1617148800000|2021-03-31 00:00:00|13.25|11.85|13.13|11.73|13.25|11.85|13.06|11.66|0
1617149100000|2021-03-31 00:05:00|13.11|11.71|13.07|11.67|13.17|11.77|13.04|11.64|0
1617149400000|2021-03-31 00:10:00|13.09|11.69|13.11|11.71|13.15|11.75|13.09|11.69|0
1617149700000|2021-03-31 00:15:00|13.09|11.69|13.01|11.61|13.09|11.69|12.96|11.56|0
1617150000000|2021-03-31 00:20:00|13.03|11.63|13.19|11.79|13.19|11.79|12.99|11.59|0
1617150300000|2021-03-31 00:25:00|13.15|11.75|13.35|11.95|13.37|11.97|13.11|11.71|0
1617150600000|2021-03-31 00:30:00|13.39|11.99|13.49|12.09|13.51|12.11|13.39|11.99|0
1617150900000|2021-03-31 00:35:00|13.51|12.11|13.53|12.13|13.53|12.13|13.43|12.03|0
1617151200000|2021-03-31 00:40:00|13.55|12.15|13.51|12.11|13.55|12.15|13.45|12.05|0
1617151500000|2021-03-31 00:45:00|13.49|12.09|13.51|12.11|13.51|12.11|13.43|12.03|0
1617151800000|2021-03-31 00:50:00|13.5|12.1|13.48|12.08|13.53|12.13|13.47|12.07|0
1617152100000|2021-03-31 00:55:00|13.49|12.09|13.47|12.07|13.51|12.11|13.43|12.03|0
1617152400000|2021-03-31 01:00:00|13.51|12.11|13.39|11.99|13.55|12.15|13.39|11.99|0
1617152700000|2021-03-31 01:05:00|13.4|12|13.49|12.09|13.51|12.11|13.39|11.99|0
1617153000000|2021-03-31 01:10:00|13.51|12.11|13.51|12.11|13.55|12.15|13.45|12.05|0
1617153300000|2021-03-31 01:15:00|13.53|12.13|13.69|12.29|13.75|12.35|13.53|12.13|0
1617153600000|2021-03-31 01:20:00|13.71|12.31|13.69|12.29|13.75|12.35|13.67|12.27|0
1617153900000|2021-03-31 01:25:00|13.67|12.27|13.61|12.21|13.69|12.29|13.61|12.21|0
1617154200000|2021-03-31 01:30:00|13.57|12.17|13.59|12.19|13.61|12.21|13.46|12.06|0
1617154500000|2021-03-31 01:35:00|13.57|12.17|13.5|12.1|13.61|12.21|13.48|12.08|0
1617154800000|2021-03-31 01:40:00|13.46|12.06|13.32|11.92|13.46|12.06|13.3|11.9|0
1617155100000|2021-03-31 01:45:00|13.28|11.88|13.36|11.96|13.36|11.96|13.28|11.88|0
1617155400000|2021-03-31 01:50:00|13.32|11.92|13.43|12.03|13.43|12.03|13.3|11.9|0
1617155700000|2021-03-31 01:55:00|13.42|12.02|13.34|11.94|13.42|12.02|13.34|11.94|0
1617156000000|2021-03-31 02:00:00|13.36|11.96|13.32|11.92|13.37|11.97|13.28|11.88|0
1617156300000|2021-03-31 02:05:00|13.3|11.9|13.28|11.88|13.31|11.91|13.24|11.84|0
1617156600000|2021-03-31 02:10:00|13.3|11.9|13.24|11.84|13.3|11.9|13.2|11.8|0
1617156900000|2021-03-31 02:15:00|13.25|11.85|13.22|11.82|13.28|11.88|13.2|11.8|0
1617157200000|2021-03-31 02:20:00|13.2|11.8|13.12|11.72|13.24|11.84|13.08|11.68|0
1617157500000|2021-03-31 02:25:00|13.1|11.7|13.04|11.64|13.1|11.7|12.98|11.58|0
1617157800000|2021-03-31 02:30:00|13.03|11.63|13.02|11.62|13.06|11.66|13|11.6|0
1617158100000|2021-03-31 02:35:00|13|11.6|12.94|11.54|13|11.6|12.88|11.48|0
1617158400000|2021-03-31 02:40:00|12.96|11.56|13.02|11.62|13.04|11.64|12.96|11.56|0
1617158700000|2021-03-31 02:45:00|13|11.6|12.98|11.58|13.02|11.62|12.95|11.55|0
1617159000000|2021-03-31 02:50:00|12.96|11.56|12.96|11.56|12.96|11.56|12.82|11.42|0
1617159300000|2021-03-31 02:55:00|12.94|11.54|13|11.6|13.08|11.68|12.94|11.54|0
1617159600000|2021-03-31 03:00:00|12.96|11.56|13.09|11.69|13.09|11.69|12.94|11.54|0
1617159900000|2021-03-31 03:05:00|13.11|11.71|13.05|11.65|13.11|11.71|12.98|11.58|0
1617160200000|2021-03-31 03:10:00|13.09|11.69|13.07|11.67|13.13|11.73|13.02|11.62|0
1617160500000|2021-03-31 03:15:00|13.09|11.69|13.11|11.71|13.11|11.71|13.03|11.63|0
1617160800000|2021-03-31 03:20:00|13.13|11.73|13.11|11.71|13.13|11.73|13.09|11.69|0
1617161100000|2021-03-31 03:25:00|13.13|11.73|13.25|11.85|13.27|11.87|13.13|11.73|0
1617161400000|2021-03-31 03:30:00|13.23|11.83|13.21|11.81|13.25|11.85|13.21|11.81|0
1617161700000|2021-03-31 03:35:00|13.23|11.83|13.13|11.73|13.23|11.83|13.11|11.71|0
1617162000000|2021-03-31 03:40:00|13.15|11.75|13.15|11.75|13.19|11.79|13.13|11.73|0
1617162300000|2021-03-31 03:45:00|13.13|11.73|13.09|11.69|13.17|11.77|13.09|11.69|0
1617162600000|2021-03-31 03:50:00|13.07|11.67|13.03|11.63|13.09|11.69|12.99|11.59|0
1617162900000|2021-03-31 03:55:00|13.01|11.61|13.09|11.69|13.11|11.71|13.01|11.61|0
1617163200000|2021-03-31 04:00:00|13.07|11.67|13.05|11.65|13.07|11.67|13.03|11.63|0
1617163500000|2021-03-31 04:05:00|13.07|11.67|13.15|11.75|13.17|11.77|13.07|11.67|0
1617163800000|2021-03-31 04:10:00|13.17|11.77|13.15|11.75|13.19|11.79|13.13|11.73|0
1617164100000|2021-03-31 04:15:00|13.13|11.73|13.13|11.73|13.15|11.75|13.13|11.73|0
1617164400000|2021-03-31 04:20:00|13.11|11.71|13.11|11.71|13.15|11.75|13.09|11.69|0
1617164700000|2021-03-31 04:25:00|13.09|11.69|13.09|11.69|13.13|11.73|13.09|11.69|0
1617165000000|2021-03-31 04:30:00|13.07|11.67|13.01|11.61|13.07|11.67|12.99|11.59|0
1617165300000|2021-03-31 04:35:00|13.03|11.63|13.08|11.68|13.12|11.72|13.03|11.63|0
1617165600000|2021-03-31 04:40:00|13.09|11.69|13.04|11.64|13.1|11.7|13.04|11.64|0
1617165900000|2021-03-31 04:45:00|13.06|11.66|12.97|11.57|13.08|11.68|12.95|11.55|0
1617166200000|2021-03-31 04:50:00|12.95|11.55|12.83|11.43|12.95|11.55|12.81|11.41|0
1617166500000|2021-03-31 04:55:00|12.81|11.41|12.93|11.53|12.93|11.53|12.81|11.41|0
1617166800000|2021-03-31 05:00:00|12.9|11.5|12.71|11.31|12.93|11.53|12.69|11.29|0
1617167100000|2021-03-31 05:05:00|12.67|11.27|12.67|11.27|12.73|11.33|12.63|11.23|0
1617167400000|2021-03-31 05:10:00|12.69|11.29|12.69|11.29|12.76|11.36|12.63|11.23|0
1617167700000|2021-03-31 05:15:00|12.71|11.31|12.69|11.29|12.75|11.35|12.67|11.27|0
1617168000000|2021-03-31 05:20:00|12.73|11.33|12.75|11.35|12.79|11.39|12.71|11.31|0
1617168300000|2021-03-31 05:25:00|12.77|11.37|12.71|11.31|12.77|11.37|12.67|11.27|0
1617168600000|2021-03-31 05:30:00|12.69|11.29|12.82|11.42|12.84|11.44|12.65|11.25|0
1617168900000|2021-03-31 05:35:00|12.8|11.4|12.96|11.56|13|11.6|12.8|11.4|0
1617169200000|2021-03-31 05:40:00|12.98|11.58|12.9|11.5|12.99|11.59|12.88|11.48|0
1617169500000|2021-03-31 05:45:00|12.88|11.48|12.94|11.54|12.96|11.56|12.88|11.48|0
1617169800000|2021-03-31 05:50:00|12.92|11.52|12.8|11.4|12.94|11.54|12.76|11.36|0
1617170100000|2021-03-31 05:55:00|12.82|11.42|12.78|11.38|12.84|11.44|12.74|11.34|0
1617170400000|2021-03-31 06:00:00|12.76|11.36|12.55|11.15|12.76|11.36|12.48|11.08|0
1617170700000|2021-03-31 06:05:00|12.57|11.17|12.61|11.21|12.65|11.25|12.53|11.13|0
1617171000000|2021-03-31 06:10:00|12.62|11.22|12.7|11.3|12.7|11.3|12.59|11.19|0
1617171300000|2021-03-31 06:15:00|12.69|11.29|12.76|11.36|12.78|11.38|12.67|11.27|0
1617171600000|2021-03-31 06:20:00|12.74|11.34|12.78|11.38|12.82|11.42|12.72|11.32|0
1617171900000|2021-03-31 06:25:00|12.79|11.39|12.74|11.34|12.8|11.4|12.66|11.26|0
1617172200000|2021-03-31 06:30:00|12.72|11.32|12.66|11.26|12.74|11.34|12.66|11.26|0
1617172500000|2021-03-31 06:35:00|12.68|11.28|12.68|11.28|12.7|11.3|12.61|11.21|0
1617172800000|2021-03-31 06:40:00|12.7|11.3|12.68|11.28|12.7|11.3|12.62|11.22|0
1617173100000|2021-03-31 06:45:00|12.67|11.27|12.68|11.28|12.7|11.3|12.62|11.22|0
1617173400000|2021-03-31 06:50:00|12.66|11.26|12.65|11.25|12.74|11.34|12.65|11.25|0
1617173700000|2021-03-31 06:55:00|12.66|11.26|12.82|11.42|12.85|11.45|12.64|11.24|0
1617174000000|2021-03-31 07:00:00|12.83|11.43|13.61|12.21|13.65|12.25|12.83|11.43|0
1617174300000|2021-03-31 07:05:00|13.55|12.26|13.68|12.38|13.68|12.38|13.47|12.19|0
1617174600000|2021-03-31 07:10:00|13.69|12.39|13.83|12.51|13.85|12.53|13.66|12.36|0
1617174900000|2021-03-31 07:15:00|13.87|12.55|13.81|12.49|13.87|12.55|13.72|12.42|0
1617175200000|2021-03-31 07:20:00|13.83|12.51|13.81|12.49|13.85|12.53|13.74|12.43|0
1617175500000|2021-03-31 07:25:00|13.77|12.46|13.79|12.47|13.81|12.49|13.74|12.43|0
1617175800000|2021-03-31 07:30:00|13.81|12.49|13.66|12.36|13.81|12.49|13.64|12.34|0
1617176100000|2021-03-31 07:35:00|13.68|12.38|13.61|12.32|13.68|12.38|13.55|12.26|0
1617176400000|2021-03-31 07:40:00|13.63|12.34|13.55|12.26|13.66|12.36|13.51|12.22|0
1617176700000|2021-03-31 07:45:00|13.53|12.24|13.44|12.16|13.55|12.26|13.44|12.16|0
1617177000000|2021-03-31 07:50:00|13.4|12.12|13.44|12.16|13.53|12.24|13.38|12.1|0
1617177300000|2021-03-31 07:55:00|13.42|12.14|13.53|12.24|13.57|12.28|13.42|12.14|0
1617177600000|2021-03-31 08:00:00|13.54|12.25|13.67|12.37|13.67|12.37|13.54|12.25|0
1617177900000|2021-03-31 08:05:00|13.7|12.39|13.55|12.26|13.7|12.39|13.53|12.25|0
1617178200000|2021-03-31 08:10:00|13.52|12.24|13.52|12.24|13.57|12.27|13.48|12.2|0
1617178500000|2021-03-31 08:15:00|13.5|12.22|13.54|12.25|13.57|12.27|13.48|12.2|0
1617178800000|2021-03-31 08:20:00|13.53|12.24|13.52|12.23|13.59|12.29|13.52|12.23|0
1617179100000|2021-03-31 08:25:00|13.54|12.25|13.35|12.08|13.57|12.27|13.33|12.06|0
1617179400000|2021-03-31 08:30:00|13.37|12.1|13.37|12.1|13.37|12.1|13.33|12.06|0
1617179700000|2021-03-31 08:35:00|13.35|12.08|13.48|12.2|13.48|12.2|13.29|12.02|0
1617180000000|2021-03-31 08:40:00|13.5|12.19|13.37|12.1|13.5|12.21|13.35|12.08|0
1617180300000|2021-03-31 08:45:00|13.35|12.08|13.39|12.12|13.44|12.16|13.29|12.02|0
1617180600000|2021-03-31 08:50:00|13.37|12.1|13.65|12.35|13.65|12.35|13.37|12.1|0
1617180900000|2021-03-31 08:55:00|13.67|12.37|13.69|12.39|13.73|12.42|13.63|12.33|0
1617181200000|2021-03-31 09:00:00|13.67|12.37|13.56|12.27|13.67|12.37|13.56|12.27|0
1617181500000|2021-03-31 09:05:00|13.58|12.29|13.54|12.25|13.67|12.37|13.54|12.25|0
1617181800000|2021-03-31 09:10:00|13.58|12.29|13.6|12.31|13.67|12.36|13.56|12.27|0
1617182100000|2021-03-31 09:15:00|13.62|12.33|13.6|12.31|13.64|12.34|13.58|12.29|0
1617182400000|2021-03-31 09:20:00|13.62|12.33|13.6|12.31|13.69|12.38|13.6|12.31|0
1617182700000|2021-03-31 09:25:00|13.58|12.29|13.62|12.32|13.62|12.32|13.54|12.25|0
1617183000000|2021-03-31 09:30:00|13.6|12.3|13.51|12.23|13.62|12.32|13.51|12.23|0
1617183300000|2021-03-31 09:35:00|13.54|12.25|13.64|12.34|13.66|12.36|13.54|12.25|0
1617183600000|2021-03-31 09:40:00|13.62|12.32|13.56|12.26|13.62|12.32|13.53|12.25|0
1617183900000|2021-03-31 09:45:00|13.58|12.28|13.73|12.42|13.77|12.46|13.54|12.25|0
1617184200000|2021-03-31 09:50:00|13.75|12.44|13.75|12.44|13.81|12.5|13.7|12.4|0
1617184500000|2021-03-31 09:55:00|13.73|12.42|13.68|12.38|13.75|12.44|13.66|12.36|0
1617184800000|2021-03-31 10:00:00|13.7|12.4|13.75|12.44|13.79|12.48|13.68|12.38|0
1617185100000|2021-03-31 10:05:00|13.72|12.42|13.7|12.4|13.72|12.42|13.64|12.34|0
1617185400000|2021-03-31 10:10:00|13.68|12.38|13.74|12.44|13.74|12.44|13.68|12.38|0
1617185700000|2021-03-31 10:15:00|13.72|12.42|13.68|12.38|13.74|12.44|13.66|12.36|0
1617186000000|2021-03-31 10:20:00|13.7|12.4|13.79|12.47|13.79|12.47|13.7|12.4|0
1617186300000|2021-03-31 10:25:00|13.78|12.46|13.74|12.43|13.85|12.53|13.73|12.42|0
1617186600000|2021-03-31 10:30:00|13.76|12.45|13.79|12.47|13.79|12.47|13.7|12.39|0
1617186900000|2021-03-31 10:35:00|13.81|12.49|13.89|12.57|13.89|12.57|13.79|12.47|0
1617187200000|2021-03-31 10:40:00|13.91|12.59|13.98|12.65|14.04|12.71|13.87|12.55|0
1617187500000|2021-03-31 10:45:00|14|12.67|13.98|12.65|14|12.67|13.94|12.61|0
1617187800000|2021-03-31 10:50:00|14|12.67|14|12.67|14.07|12.73|13.98|12.65|0
1617188100000|2021-03-31 10:55:00|14.01|12.68|13.96|12.63|14.02|12.69|13.96|12.63|0
1617188400000|2021-03-31 11:00:00|13.98|12.65|13.98|12.65|14|12.67|13.85|12.53|0
1617188700000|2021-03-31 11:05:00|13.99|12.66|13.98|12.64|14.04|12.7|13.98|12.64|0
1617189000000|2021-03-31 11:10:00|14|12.66|13.91|12.59|14|12.66|13.91|12.59|0
1617189300000|2021-03-31 11:15:00|13.89|12.57|13.97|12.64|14.02|12.68|13.89|12.57|0
1617189600000|2021-03-31 11:20:00|13.95|12.62|13.97|12.64|14.02|12.68|13.95|12.62|0
1617189900000|2021-03-31 11:25:00|14|12.66|13.91|12.58|14|12.66|13.89|12.56|0
1617190200000|2021-03-31 11:30:00|13.93|12.6|13.89|12.56|13.93|12.6|13.86|12.54|0
1617190500000|2021-03-31 11:35:00|13.91|12.58|14.5|13.12|14.52|13.14|13.91|12.58|0
1617190800000|2021-03-31 11:40:00|14.51|13.13|14.43|13.05|14.51|13.13|14.38|13.01|0
1617191100000|2021-03-31 11:45:00|14.45|13.07|14.61|13.22|14.61|13.22|14.43|13.05|0
1617191400000|2021-03-31 11:50:00|14.58|13.2|14.52|13.13|14.58|13.2|14.52|13.13|0
1617191700000|2021-03-31 11:55:00|14.54|13.15|14.54|13.15|14.59|13.2|14.54|13.15|0
1617192000000|2021-03-31 12:00:00|14.55|13.16|14.54|13.15|14.61|13.21|14.49|13.11|0
1617192300000|2021-03-31 12:05:00|14.56|13.17|14.58|13.19|14.6|13.21|14.54|13.15|0
1617192600000|2021-03-31 12:10:00|14.6|13.21|14.6|13.21|14.63|13.23|14.58|13.19|0
1617192900000|2021-03-31 12:15:00|14.58|13.19|14.63|13.23|14.74|13.33|14.56|13.17|0
1617193200000|2021-03-31 12:20:00|14.19|12.84|14.05|12.72|14.19|12.84|14.01|12.68|0
1617193500000|2021-03-31 12:25:00|14.08|12.74|14.16|12.81|14.16|12.81|14.05|12.72|0
1617193800000|2021-03-31 12:30:00|14.19|12.83|14.3|12.93|14.3|12.93|14.16|12.81|0
1617194100000|2021-03-31 12:35:00|14.27|12.91|14.34|12.97|14.34|12.97|14.25|12.89|0
1617194400000|2021-03-31 12:40:00|14.36|12.99|14.41|13.03|14.41|13.03|14.36|12.99|0
1617194700000|2021-03-31 12:45:00|14.45|13.07|14.27|12.91|14.45|13.07|14.25|12.89|0
1617195000000|2021-03-31 12:50:00|14.25|12.89|14.31|12.95|14.32|12.95|14.23|12.87|0
1617195300000|2021-03-31 12:55:00|14.29|12.93|14.23|12.87|14.29|12.93|14.16|12.81|0
1617195600000|2021-03-31 13:00:00|14.18|12.83|14.31|12.95|14.31|12.95|14.18|12.83|0
1617195900000|2021-03-31 13:05:00|14.34|12.97|14.27|12.91|14.36|12.99|14.27|12.91|0
1617196200000|2021-03-31 13:10:00|14.25|12.89|14.25|12.89|14.29|12.93|14.22|12.87|0
1617196500000|2021-03-31 13:15:00|14.22|12.87|14.29|12.93|14.29|12.93|14.22|12.87|0
1617196800000|2021-03-31 13:20:00|14.31|12.95|14.31|12.95|14.33|12.97|14.27|12.91|0
1617197100000|2021-03-31 13:25:00|14.29|12.93|14.44|13.07|14.47|13.09|14.29|12.93|0
1617197400000|2021-03-31 13:30:00|14.47|13.09|14.87|13.46|14.97|13.54|14.47|13.09|0
1617197700000|2021-03-31 13:35:00|14.97|13.54|14.81|13.4|15.17|13.73|14.68|13.28|0
1617198000000|2021-03-31 13:40:00|14.84|13.42|14.65|13.26|14.95|13.53|14.65|13.26|0
1617198300000|2021-03-31 13:45:00|14.74|13.34|14.7|13.3|14.83|13.42|14.58|13.2|0
1617198600000|2021-03-31 13:50:00|14.74|13.34|14.7|13.3|14.79|13.38|14.47|13.09|0
1617198900000|2021-03-31 13:55:00|14.72|13.32|14.25|12.89|14.79|13.38|14.21|12.85|0
1617199200000|2021-03-31 14:00:00|14.34|12.98|14.52|13.14|14.64|13.24|14.25|12.89|0
1617199500000|2021-03-31 14:05:00|14.48|13.1|14.48|13.1|14.66|13.26|13.66|12.36|0
1617199800000|2021-03-31 14:10:00|14.5|13.12|14.25|12.89|14.5|13.12|14.25|12.89|0
1617200100000|2021-03-31 14:15:00|14.27|12.91|14.38|13.01|14.4|13.02|14.12|12.77|0
1617200400000|2021-03-31 14:20:00|14.48|13.1|14.36|12.99|14.5|13.12|14.34|12.97|0
1617200700000|2021-03-31 14:25:00|14.38|13.01|14.14|12.79|14.43|13.06|14.09|12.75|0
1617201000000|2021-03-31 14:30:00|14.16|12.81|14.27|12.91|14.38|13.01|14.07|12.73|0
1617201300000|2021-03-31 14:35:00|14.29|12.93|14.45|13.07|14.45|13.07|14.27|12.91|0
1617201600000|2021-03-31 14:40:00|14.5|13.11|14.77|13.36|14.93|13.51|14.47|13.09|0
1617201900000|2021-03-31 14:45:00|14.84|13.43|14.63|13.24|14.86|13.45|14.63|13.24|0
1617202200000|2021-03-31 14:50:00|14.65|13.26|14.88|13.47|14.93|13.51|14.65|13.26|0
1617202500000|2021-03-31 14:55:00|14.91|13.49|15.76|14.26|15.83|14.32|14.84|13.42|0
1617202800000|2021-03-31 15:00:00|15.78|14.28|15.8|14.3|15.88|14.36|15.73|14.23|0
1617203100000|2021-03-31 15:05:00|15.83|14.32|15.68|14.19|15.85|14.34|15.64|14.15|0
1617203400000|2021-03-31 15:10:00|15.71|14.21|15.73|14.23|15.8|14.3|15.64|14.15|0
1617203700000|2021-03-31 15:15:00|15.78|14.28|15.68|14.19|15.8|14.3|15.63|14.15|0
1617204000000|2021-03-31 15:20:00|15.66|14.17|15.59|14.1|15.75|14.25|15.53|14.05|0
1617204300000|2021-03-31 15:25:00|15.56|14.08|15.54|14.06|15.66|14.17|15.49|14.02|0
1617204600000|2021-03-31 15:30:00|15.47|13.99|15.49|14.01|15.73|14.23|15.44|13.97|0
1617204900000|2021-03-31 15:35:00|15.54|14.06|15.7|14.21|15.75|14.25|15.54|14.06|0
1617205200000|2021-03-31 15:40:00|15.66|14.16|15.61|14.12|15.73|14.23|15.56|14.08|0
1617205500000|2021-03-31 15:45:00|15.65|14.16|15.89|14.38|15.89|14.38|15.65|14.16|0
1617205800000|2021-03-31 15:50:00|15.92|14.4|16.06|14.53|16.06|14.53|15.92|14.4|0
1617206100000|2021-03-31 15:55:00|16.09|14.56|16.9|15.29|16.95|15.34|15.94|14.42|0
1617206400000|2021-03-31 16:00:00|16.92|15.31|17.05|15.43|17.05|15.43|16.92|15.31|0
1617206700000|2021-03-31 16:05:00|17.08|15.45|17.07|15.45|17.1|15.47|17.05|15.43|0
1617207000000|2021-03-31 16:10:00|17.05|15.43|17.1|15.47|17.1|15.47|17|15.38|0
1617207300000|2021-03-31 16:15:00|17.12|15.49|17.15|15.52|17.15|15.52|17.02|15.4|0
1617207600000|2021-03-31 16:20:00|17.12|15.49|17.2|15.56|17.2|15.56|17.1|15.47|0
1617207900000|2021-03-31 16:25:00|17.23|15.58|17.1|15.47|17.25|15.61|17.07|15.45|0
1617208200000|2021-03-31 16:30:00|17.12|15.49|17.22|15.58|17.22|15.58|17.12|15.49|0
1617208500000|2021-03-31 16:35:00|17.2|15.56|17.27|15.63|17.27|15.63|17.2|15.56|0
1617208800000|2021-03-31 16:40:00|17.35|15.7|17.35|15.7|17.4|15.75|17.33|15.68|0
1617209100000|2021-03-31 16:45:00|17.38|15.72|17.35|15.7|17.38|15.72|17.32|15.67|0
1617209400000|2021-03-31 16:50:00|17.32|15.67|17.27|15.63|17.32|15.67|17.27|15.63|0
1617209700000|2021-03-31 16:55:00|17.3|15.65|17.37|15.72|17.37|15.72|17.27|15.63|0
1617210000000|2021-03-31 17:00:00|17.45|15.79|17.48|15.81|17.53|15.86|17.43|15.77|0
1617210300000|2021-03-31 17:05:00|17.5|15.84|17.63|15.95|17.66|15.98|17.48|15.81|0
1617210600000|2021-03-31 17:10:00|17.66|15.98|17.71|16.02|17.76|16.07|17.63|15.95|0
1617210900000|2021-03-31 17:15:00|17.68|16|17.55|15.88|17.74|16.05|17.53|15.86|0
1617211200000|2021-03-31 17:20:00|17.53|15.86|16.98|15.37|17.55|15.88|16.93|15.32|0
1617211500000|2021-03-31 17:25:00|17.01|15.39|17.11|15.48|17.14|15.5|16.98|15.37|0
1617211800000|2021-03-31 17:30:00|17.14|15.5|17.21|15.57|17.21|15.57|17.11|15.48|0
1617212100000|2021-03-31 17:35:00|17.24|15.6|17.06|15.43|17.26|15.62|17.06|15.43|0
1617212400000|2021-03-31 17:40:00|17.08|15.46|16.83|15.23|17.08|15.46|16.78|15.18|0
1617212700000|2021-03-31 17:45:00|16.35|14.79|16.4|14.84|16.45|14.88|16.32|14.77|0
1617213000000|2021-03-31 17:50:00|16.42|14.86|16.52|14.95|16.57|14.99|16.4|14.84|0
1617213300000|2021-03-31 17:55:00|16.55|14.97|16.52|14.95|16.67|15.08|16.52|14.95|0
1617213600000|2021-03-31 18:00:00|16.49|14.92|16.39|14.83|16.52|14.95|16.27|14.72|0
1617213900000|2021-03-31 18:05:00|16.42|14.86|16.17|14.63|16.42|14.86|16.17|14.63|0
1617214200000|2021-03-31 18:10:00|16.2|14.65|16.2|14.65|16.29|14.74|15.9|14.39|0
1617214500000|2021-03-31 18:15:00|16.17|14.63|16.15|14.61|16.27|14.72|16.07|14.54|0
1617214800000|2021-03-31 18:20:00|16.12|14.59|15.7|14.2|16.22|14.67|15.66|14.17|0
1617215100000|2021-03-31 18:25:00|15.67|14.18|15.75|14.25|15.77|14.27|15.65|14.16|0
1617215400000|2021-03-31 18:30:00|15.77|14.27|15.96|14.44|16.01|14.49|15.77|14.27|0
1617215700000|2021-03-31 18:35:00|15.95|14.43|15.84|14.33|16.04|14.51|15.84|14.33|0
1617216000000|2021-03-31 18:40:00|15.82|14.31|15.79|14.29|15.94|14.42|15.48|14.01|0
1617216300000|2021-03-31 18:45:00|15.77|14.27|15.6|14.11|15.84|14.33|15.58|14.09|0
1617216600000|2021-03-31 18:50:00|15.62|14.14|15.69|14.2|15.72|14.22|15.55|14.07|0
1617216900000|2021-03-31 18:55:00|15.74|14.24|15.6|14.11|15.91|14.4|15.5|14.03|0
1617217200000|2021-03-31 19:00:00|15.57|14.09|15.94|14.42|15.96|14.44|15.57|14.09|0
1617217500000|2021-03-31 19:05:00|15.89|14.37|15.89|14.37|15.94|14.42|15.69|14.2|0
1617217800000|2021-03-31 19:10:00|15.91|14.4|15.72|14.22|15.91|14.4|15.62|14.13|0
1617218100000|2021-03-31 19:15:00|15.74|14.24|15.79|14.28|16.06|14.53|15.72|14.22|0
1617218400000|2021-03-31 19:20:00|15.76|14.26|15.64|14.15|15.81|14.31|15.59|14.11|0
1617218700000|2021-03-31 19:25:00|15.62|14.13|15.55|14.07|15.79|14.28|15.52|14.04|0
1617219000000|2021-03-31 19:30:00|15.52|14.04|15.62|14.13|15.86|14.35|15.52|14.04|0
1617219300000|2021-03-31 19:35:00|15.59|14.11|15.21|13.76|15.62|14.13|15.21|13.76|0
1617219600000|2021-03-31 19:40:00|15.17|13.72|15.08|13.65|15.4|13.93|15.07|13.64|0
1617219900000|2021-03-31 19:45:00|15.07|13.64|15.05|13.61|15.19|13.74|14.93|13.51|0
1617220200000|2021-03-31 19:50:00|15|13.57|15.07|13.64|15.62|14.13|14.98|13.55|0
1617220500000|2021-03-31 19:55:00|14.93|13.51|14.68|13.28|15.26|13.8|14.63|13.24|0
1617220800000|2021-03-31 20:00:00|14.88|13.47|14.68|13.28|15.21|13.76|14.52|13.14|0
1617221100000|2021-03-31 20:05:00|14.7|13.3|15.45|13.98|15.57|14.08|14.7|13.3|0
1617221400000|2021-03-31 20:10:00|15.42|13.95|15.24|13.79|15.45|13.98|15.19|13.74|0
1617221700000|2021-03-31 20:15:00|15.26|13.8|15.25|13.79|15.26|13.81|15.22|13.77|0
1617222000000|2021-03-31 20:20:00|15.23|13.78|15.26|13.8|15.27|13.81|15.23|13.78|0
1617222300000|2021-03-31 20:25:00|15.25|13.81|15.27|13.82|15.27|13.82|15.24|13.79|0
1617222600000|2021-03-31 20:30:00|15.29|13.84|15.2|13.75|15.29|13.84|15.17|13.73|0
1617222900000|2021-03-31 20:35:00|15.22|13.77|15.41|13.94|15.41|13.94|15.22|13.77|0
1617223200000|2021-03-31 20:40:00|15.38|13.92|15.43|13.96|15.45|13.98|15.34|13.88|0
1617223500000|2021-03-31 20:45:00|15.41|13.94|15.43|13.96|15.45|13.98|15.38|13.92|0
1617223800000|2021-03-31 20:50:00|15.41|13.94|15.41|13.94|15.43|13.96|15.38|13.92|0
1617224100000|2021-03-31 20:55:00|15.43|13.96|15.4|13.93|15.43|13.96|15.36|13.9|0
1617224400000|2021-03-31 21:00:00|15.39|13.92|15.36|13.89|15.39|13.92|15.35|13.89|0
1617224700000|2021-03-31 21:05:00|15.35|13.9|15.35|13.89|15.36|13.9|15.33|13.87|0
1617225000000|2021-03-31 21:10:00|15.36|13.88|15.36|13.9|15.36|13.9|15.32|13.86|0
1617225300000|2021-03-31 21:15:00|15.37|13.91|15.38|13.92|15.38|13.92|15.36|13.9|0
1617225600000|2021-03-31 21:20:00|15.37|13.91|15.35|13.89|15.38|13.91|15.35|13.89|0
1617225900000|2021-03-31 21:25:00|15.33|13.87|15.34|13.88|15.35|13.89|15.33|13.87|0
1617226200000|2021-03-31 21:30:00|15.35|13.89|15.38|13.92|15.38|13.92|15.35|13.89|0
1617226500000|2021-03-31 21:35:00|15.37|13.91|15.38|13.91|15.39|13.93|15.37|13.9|0
1617226800000|2021-03-31 21:40:00|15.35|13.92|15.36|13.9|15.37|13.92|15.35|13.89|0
1617227100000|2021-03-31 21:45:00|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1617227400000|2021-03-31 21:50:00|15.36|13.9|15.41|13.95|15.42|13.95|15.36|13.9|0
1617227700000|2021-03-31 21:55:00|15.4|13.94|15.41|13.94|15.42|13.95|15.4|13.93|0
1617228000000|2021-03-31 22:00:00|15.56|14.08|15.65|14.16|15.65|14.16|15.48|14.01|0
1617228300000|2021-03-31 22:05:00|15.62|14.13|15.55|14.07|15.62|14.13|15.53|14.05|0
1617228600000|2021-03-31 22:10:00|15.57|14.09|15.62|14.13|15.64|14.15|15.55|14.07|0
1617228900000|2021-03-31 22:15:00|15.72|14.22|15.67|14.18|15.74|14.24|15.67|14.18|0
1617229200000|2021-03-31 22:20:00|15.69|14.2|15.67|14.17|15.76|14.26|15.64|14.15|0
1617229500000|2021-03-31 22:25:00|15.64|14.15|15.64|14.15|15.64|14.15|15.62|14.13|0
1617229800000|2021-03-31 22:30:00|15.67|14.17|15.62|14.13|15.67|14.17|15.62|14.13|0
1617230100000|2021-03-31 22:35:00|15.64|14.15|15.59|14.11|15.64|14.15|15.55|14.07|0
1617230400000|2021-03-31 22:40:00|15.57|14.09|15.62|14.13|15.62|14.13|15.57|14.09|0
1617230700000|2021-03-31 22:45:00|15.64|14.15|15.69|14.19|15.69|14.19|15.64|14.15|0
1617231000000|2021-03-31 22:50:00|15.67|14.18|15.59|14.11|15.67|14.18|15.59|14.11|0
1617231300000|2021-03-31 22:55:00|15.62|14.13|15.64|14.15|15.64|14.15|15.59|14.11|0
1617231600000|2021-03-31 23:00:00|15.66|14.17|15.5|14.02|15.66|14.17|15.47|14|0
1617231900000|2021-03-31 23:05:00|15.54|14.06|15.57|14.08|15.57|14.08|15.47|14|0
1617232200000|2021-03-31 23:10:00|15.59|14.11|15.54|14.06|15.59|14.11|15.38|13.91|0
1617232500000|2021-03-31 23:15:00|15.49|14.02|15.71|14.21|15.71|14.21|15.49|14.02|0
1617232800000|2021-03-31 23:20:00|15.68|14.19|15.65|14.16|15.71|14.21|15.65|14.16|0
1617233100000|2021-03-31 23:25:00|15.64|14.15|15.66|14.17|15.73|14.23|15.64|14.15|0
1617233400000|2021-03-31 23:30:00|15.68|14.19|15.71|14.21|15.73|14.23|15.66|14.17|0
1617233700000|2021-03-31 23:35:00|15.68|14.19|15.73|14.23|15.73|14.23|15.68|14.19|0
1617234000000|2021-03-31 23:40:00|15.71|14.21|15.8|14.3|15.8|14.3|15.7|14.21|0
1617234300000|2021-03-31 23:45:00|15.78|14.27|15.73|14.23|15.81|14.31|15.7|14.21|0
1617234600000|2021-03-31 23:50:00|15.7|14.21|15.77|14.27|15.82|14.32|15.7|14.21|0
1617234900000|2021-03-31 23:55:00|15.8|14.29|15.85|14.34|15.85|14.34|15.75|14.25|0
1617235200000|2021-04-01 00:00:00|15.87|14.36|15.77|14.27|15.92|14.4|15.77|14.27|0
1617235500000|2021-04-01 00:05:00|15.75|14.25|15.77|14.27|15.8|14.29|15.61|14.12|0
1617235800000|2021-04-01 00:10:00|15.8|14.29|15.75|14.25|15.8|14.29|15.72|14.23|0
1617236100000|2021-04-01 00:15:00|15.77|14.27|15.84|14.33|15.89|14.38|15.75|14.25|0
1617236400000|2021-04-01 00:20:00|15.82|14.31|15.72|14.23|15.84|14.33|15.56|14.08|0
1617236700000|2021-04-01 00:25:00|15.75|14.25|15.7|14.2|15.79|14.29|15.7|14.2|0
1617237000000|2021-04-01 00:30:00|15.72|14.23|15.89|14.38|15.89|14.38|15.72|14.23|0
1617237300000|2021-04-01 00:35:00|15.91|14.4|15.99|14.46|16.08|14.55|15.89|14.38|0
1617237600000|2021-04-01 00:40:00|16.01|14.49|15.99|14.46|16.06|14.53|15.96|14.44|0
1617237900000|2021-04-01 00:45:00|15.96|14.44|16.03|14.51|16.03|14.51|15.96|14.44|0
1617238200000|2021-04-01 00:50:00|16.01|14.48|16.03|14.51|16.03|14.51|15.98|14.46|0
1617238500000|2021-04-01 00:55:00|16.01|14.48|15.98|14.46|16.06|14.53|15.96|14.44|0
1617238800000|2021-04-01 01:00:00|16.01|14.48|15.84|14.33|16.01|14.48|15.79|14.29|0
1617239100000|2021-04-01 01:05:00|15.83|14.32|15.81|14.31|15.89|14.37|15.79|14.29|0
1617239400000|2021-04-01 01:10:00|15.79|14.29|15.81|14.31|15.84|14.33|15.79|14.29|0
1617239700000|2021-04-01 01:15:00|15.76|14.26|15.69|14.2|15.79|14.28|15.69|14.2|0
1617240000000|2021-04-01 01:20:00|15.67|14.18|15.81|14.31|15.81|14.31|15.67|14.18|0
1617240300000|2021-04-01 01:25:00|15.84|14.33|15.86|14.35|15.88|14.37|15.79|14.28|0
1617240600000|2021-04-01 01:30:00|15.83|14.33|15.57|14.09|15.86|14.35|15.57|14.09|0
1617240900000|2021-04-01 01:35:00|15.62|14.13|15.64|14.15|15.73|14.23|15.62|14.13|0
1617241200000|2021-04-01 01:40:00|15.62|14.13|15.57|14.09|15.67|14.17|15.56|14.08|0
1617241500000|2021-04-01 01:45:00|15.55|14.07|15.56|14.08|15.62|14.13|15.5|14.02|0
1617241800000|2021-04-01 01:50:00|15.57|14.09|15.64|14.15|15.64|14.15|15.55|14.06|0
1617242100000|2021-04-01 01:55:00|15.66|14.17|15.71|14.21|15.74|14.24|15.66|14.17|0
1617242400000|2021-04-01 02:00:00|15.73|14.24|15.9|14.39|15.93|14.41|15.71|14.21|0
1617242700000|2021-04-01 02:05:00|15.93|14.41|15.83|14.32|16.05|14.52|15.81|14.3|0
1617243000000|2021-04-01 02:10:00|15.85|14.34|15.78|14.28|15.85|14.34|15.71|14.21|0
1617243300000|2021-04-01 02:15:00|15.8|14.3|15.73|14.23|15.88|14.36|15.71|14.21|0
1617243600000|2021-04-01 02:20:00|15.76|14.26|15.76|14.25|15.8|14.3|15.73|14.23|0
1617243900000|2021-04-01 02:25:00|15.78|14.28|15.64|14.15|15.8|14.3|15.64|14.15|0
1617244200000|2021-04-01 02:30:00|15.61|14.12|15.68|14.19|15.71|14.21|15.61|14.12|0
1617244500000|2021-04-01 02:35:00|15.66|14.17|15.54|14.06|15.73|14.23|15.49|14.02|0
1617244800000|2021-04-01 02:40:00|15.56|14.08|15.59|14.1|15.59|14.1|15.51|14.04|0
1617245100000|2021-04-01 02:45:00|15.56|14.08|15.59|14.1|15.61|14.12|15.54|14.06|0
1617245400000|2021-04-01 02:50:00|15.56|14.08|15.44|13.97|15.56|14.08|15.37|13.91|0
1617245700000|2021-04-01 02:55:00|15.42|13.95|15.42|13.95|15.44|13.97|15.23|13.78|0
1617246000000|2021-04-01 03:00:00|15.44|13.97|15.44|13.97|15.51|14.04|15.39|13.93|0
1617246300000|2021-04-01 03:05:00|15.46|13.99|15.46|13.99|15.46|13.99|15.39|13.93|0
1617246600000|2021-04-01 03:10:00|15.44|13.97|15.35|13.88|15.46|13.99|15.3|13.84|0
1617246900000|2021-04-01 03:15:00|15.32|13.86|15.46|13.99|15.49|14.01|15.32|13.86|0
1617247200000|2021-04-01 03:20:00|15.49|14.01|15.53|14.05|15.56|14.08|15.49|14.01|0
1617247500000|2021-04-01 03:25:00|15.56|14.08|15.51|14.03|15.56|14.08|15.49|14.01|0
1617247800000|2021-04-01 03:30:00|15.49|14.01|15.39|13.92|15.53|14.05|15.39|13.92|0
1617248100000|2021-04-01 03:35:00|15.37|13.9|15.53|14.05|15.53|14.05|15.37|13.9|0
1617248400000|2021-04-01 03:40:00|15.52|14.04|15.51|14.03|15.55|14.07|15.44|13.97|0
1617248700000|2021-04-01 03:45:00|15.48|14.01|15.51|14.03|15.51|14.03|15.46|13.99|0
1617249000000|2021-04-01 03:50:00|15.53|14.05|15.53|14.05|15.55|14.07|15.46|13.99|0
1617249300000|2021-04-01 03:55:00|15.55|14.07|15.53|14.05|15.55|14.07|15.53|14.05|0
1617249600000|2021-04-01 04:00:00|15.55|14.07|15.5|14.03|15.58|14.09|15.46|13.99|0
1617249900000|2021-04-01 04:05:00|15.53|14.05|15.55|14.07|15.58|14.09|15.53|14.05|0
1617250200000|2021-04-01 04:10:00|15.57|14.09|15.53|14.05|15.57|14.09|15.5|14.03|0
1617250500000|2021-04-01 04:15:00|15.55|14.07|15.53|14.05|15.55|14.07|15.5|14.03|0
1617250800000|2021-04-01 04:20:00|15.55|14.07|15.55|14.07|15.57|14.09|15.53|14.05|0
1617251100000|2021-04-01 04:25:00|15.53|14.05|15.55|14.07|15.55|14.07|15.53|14.05|0
1617251400000|2021-04-01 04:30:00|15.52|14.05|15.57|14.09|15.57|14.09|15.52|14.05|0
1617251700000|2021-04-01 04:35:00|15.55|14.07|15.67|14.17|15.67|14.17|15.55|14.07|0
1617252000000|2021-04-01 04:40:00|15.64|14.15|15.57|14.09|15.64|14.15|15.57|14.09|0
1617252300000|2021-04-01 04:45:00|15.61|14.12|15.5|14.02|15.62|14.13|15.5|14.02|0
1617252600000|2021-04-01 04:50:00|15.47|14|15.47|14|15.5|14.02|15.4|13.94|0
1617252900000|2021-04-01 04:55:00|15.5|14.02|15.59|14.11|15.59|14.11|15.5|14.02|0
1617253200000|2021-04-01 05:00:00|15.57|14.09|15.62|14.13|15.64|14.15|15.5|14.02|0
1617253500000|2021-04-01 05:05:00|15.6|14.12|15.59|14.11|15.64|14.15|15.57|14.08|0
1617253800000|2021-04-01 05:10:00|15.61|14.13|15.54|14.06|15.66|14.17|15.52|14.04|0
1617254100000|2021-04-01 05:15:00|15.57|14.08|15.59|14.1|15.61|14.13|15.54|14.06|0
1617254400000|2021-04-01 05:20:00|15.61|14.13|15.68|14.19|15.73|14.23|15.59|14.1|0
1617254700000|2021-04-01 05:25:00|15.66|14.17|15.68|14.19|15.71|14.21|15.59|14.1|0
1617255000000|2021-04-01 05:30:00|15.67|14.18|15.61|14.12|15.67|14.18|15.56|14.08|0
1617255300000|2021-04-01 05:35:00|15.59|14.1|15.8|14.3|15.8|14.3|15.59|14.1|0
1617255600000|2021-04-01 05:40:00|15.78|14.28|15.85|14.34|15.87|14.36|15.75|14.25|0
1617255900000|2021-04-01 05:45:00|15.87|14.36|15.36|13.9|15.89|14.37|15.34|13.88|0
1617256200000|2021-04-01 05:50:00|15.37|13.91|15.29|13.83|15.39|13.92|15.27|13.81|0
1617256500000|2021-04-01 05:55:00|15.27|13.81|15.24|13.79|15.27|13.81|15.22|13.77|0
1617256800000|2021-04-01 06:00:00|15.22|13.77|15.31|13.85|15.34|13.88|15.17|13.73|0
1617257100000|2021-04-01 06:05:00|15.34|13.88|15.31|13.85|15.41|13.94|15.31|13.85|0
1617257400000|2021-04-01 06:10:00|15.34|13.88|15.29|13.83|15.38|13.92|15.17|13.73|0
1617257700000|2021-04-01 06:15:00|15.31|13.85|15.43|13.96|15.43|13.96|15.29|13.83|0
1617258000000|2021-04-01 06:20:00|15.42|13.95|15.48|14|15.52|14.05|15.42|13.95|0
1617258300000|2021-04-01 06:25:00|15.45|13.98|15.4|13.94|15.48|14|15.4|13.94|0
1617258600000|2021-04-01 06:30:00|15.43|13.96|15.52|14.04|15.52|14.04|15.4|13.94|0
1617258900000|2021-04-01 06:35:00|15.53|14.05|15.64|14.15|15.64|14.15|15.52|14.04|0
1617259200000|2021-04-01 06:40:00|15.69|14.19|15.69|14.19|15.78|14.28|15.62|14.13|0
1617259500000|2021-04-01 06:45:00|15.71|14.22|15.76|14.26|15.81|14.3|15.71|14.22|0
1617259800000|2021-04-01 06:50:00|15.74|14.24|15.78|14.28|15.78|14.28|15.71|14.21|0
1617260100000|2021-04-01 06:55:00|15.76|14.26|15.83|14.32|15.86|14.35|15.72|14.22|0
1617260400000|2021-04-01 07:00:00|15.78|14.28|15.67|14.18|15.78|14.28|15.61|14.13|0
1617260700000|2021-04-01 07:05:00|15.66|14.17|15.64|14.15|15.69|14.19|15.59|14.1|0
1617261000000|2021-04-01 07:10:00|15.61|14.13|15.61|14.13|15.71|14.21|15.54|14.06|0
1617261300000|2021-04-01 07:15:00|15.62|14.14|15.53|14.05|15.62|14.14|15.49|14.02|0
1617261600000|2021-04-01 07:20:00|15.54|14.06|15.78|14.28|15.78|14.28|15.52|14.04|0
1617261900000|2021-04-01 07:25:00|15.76|14.25|15.85|14.34|15.92|14.41|15.73|14.23|0
1617262200000|2021-04-01 07:30:00|15.83|14.32|15.87|14.36|15.87|14.36|15.66|14.17|0
1617262500000|2021-04-01 07:35:00|15.9|14.38|16.02|14.49|16.07|14.54|15.85|14.34|0
1617262800000|2021-04-01 07:40:00|16|14.47|16.17|14.63|16.19|14.65|16|14.47|0
1617263100000|2021-04-01 07:45:00|16.19|14.65|16.04|14.52|16.19|14.65|16.04|14.52|0
1617263400000|2021-04-01 07:50:00|16.02|14.49|16.09|14.56|16.09|14.56|15.92|14.4|0
1617263700000|2021-04-01 07:55:00|16.12|14.58|16.19|14.65|16.26|14.71|16.09|14.56|0
1617264000000|2021-04-01 08:00:00|16.14|14.6|16.21|14.67|16.24|14.69|16.11|14.58|0
1617264300000|2021-04-01 08:05:00|16.22|14.68|16.29|14.74|16.34|14.78|16.15|14.61|0
1617264600000|2021-04-01 08:10:00|16.26|14.71|16.34|14.78|16.34|14.78|16.26|14.71|0
1617264900000|2021-04-01 08:15:00|16.36|14.8|16.41|14.85|16.41|14.85|16.29|14.73|0
1617265200000|2021-04-01 08:20:00|16.38|14.82|16.33|14.78|16.46|14.89|16.31|14.76|0
1617265500000|2021-04-01 08:25:00|16.31|14.76|16.23|14.69|16.33|14.78|16.21|14.67|0
1617265800000|2021-04-01 08:30:00|16.26|14.71|15.74|14.24|16.33|14.78|15.72|14.22|0
1617266100000|2021-04-01 08:35:00|15.76|14.26|15.71|14.22|15.76|14.26|15.69|14.2|0
1617266400000|2021-04-01 08:40:00|15.74|14.24|15.59|14.11|15.79|14.28|15.55|14.07|0
1617266700000|2021-04-01 08:45:00|15.62|14.13|15.71|14.22|15.74|14.24|15.62|14.13|0
1617267000000|2021-04-01 08:50:00|15.74|14.24|15.79|14.28|15.83|14.33|15.71|14.22|0
1617267300000|2021-04-01 08:55:00|15.81|14.3|15.93|14.41|15.96|14.44|15.81|14.3|0
1617267600000|2021-04-01 09:00:00|15.96|14.44|15.93|14.41|16.03|14.5|15.88|14.37|0
1617267900000|2021-04-01 09:05:00|15.91|14.39|15.88|14.37|15.91|14.39|15.86|14.35|0
1617268200000|2021-04-01 09:10:00|15.92|14.4|15.71|14.21|15.98|14.46|15.71|14.21|0
1617268500000|2021-04-01 09:15:00|15.73|14.24|15.78|14.28|15.81|14.3|15.64|14.15|0
1617268800000|2021-04-01 09:20:00|15.76|14.26|15.73|14.23|15.83|14.32|15.73|14.23|0
1617269100000|2021-04-01 09:25:00|15.71|14.21|15.68|14.19|15.78|14.28|15.68|14.19|0
1617269400000|2021-04-01 09:30:00|15.71|14.21|15.73|14.23|15.76|14.26|15.68|14.19|0
1617269700000|2021-04-01 09:35:00|15.71|14.21|15.83|14.32|15.85|14.34|15.71|14.21|0
1617270000000|2021-04-01 09:40:00|15.8|14.3|15.88|14.36|15.93|14.41|15.8|14.3|0
1617270300000|2021-04-01 09:45:00|15.85|14.34|15.75|14.25|15.93|14.41|15.75|14.25|0
1617270600000|2021-04-01 09:50:00|15.78|14.28|15.73|14.23|15.8|14.3|15.71|14.21|0
1617270900000|2021-04-01 09:55:00|15.71|14.21|15.68|14.19|15.75|14.25|15.68|14.19|0
1617271200000|2021-04-01 10:00:00|15.7|14.21|15.63|14.14|15.7|14.21|15.58|14.1|0
1617271500000|2021-04-01 10:05:00|15.61|14.12|15.51|14.03|15.63|14.14|15.51|14.03|0
1617271800000|2021-04-01 10:10:00|15.53|14.06|15.61|14.12|15.63|14.14|15.51|14.03|0
1617272100000|2021-04-01 10:15:00|15.63|14.14|15.58|14.1|15.65|14.16|15.58|14.1|0
1617272400000|2021-04-01 10:20:00|15.61|14.12|15.63|14.14|15.63|14.14|15.56|14.08|0
1617272700000|2021-04-01 10:25:00|15.6|14.12|16.67|15.08|16.77|15.17|15.6|14.12|0
1617273000000|2021-04-01 10:30:00|16.69|15.1|16.52|14.94|16.69|15.1|16.49|14.92|0
1617273300000|2021-04-01 10:35:00|16.54|14.97|16.57|14.99|16.57|14.99|16.49|14.92|0
1617273600000|2021-04-01 10:40:00|16.54|14.97|16.67|15.08|16.69|15.1|16.54|14.97|0
1617273900000|2021-04-01 10:45:00|16.69|15.1|16.64|15.06|16.72|15.12|16.62|15.03|0
1617274200000|2021-04-01 10:50:00|16.62|15.03|16.49|14.92|16.64|15.06|16.44|14.88|0
1617274500000|2021-04-01 10:55:00|16.47|14.9|16.42|14.85|16.47|14.9|16.42|14.85|0
1617274800000|2021-04-01 11:00:00|16.46|14.9|16.59|15.01|16.61|15.03|16.46|14.9|0
1617275100000|2021-04-01 11:05:00|16.61|15.03|16.74|15.14|16.76|15.17|16.61|15.03|0
1617275400000|2021-04-01 11:10:00|16.71|15.12|16.66|15.08|16.71|15.12|16.64|15.05|0
1617275700000|2021-04-01 11:15:00|16.64|15.05|16.66|15.07|16.66|15.08|16.59|15.01|0
1617276000000|2021-04-01 11:20:00|16.61|15.03|16.61|15.03|16.64|15.05|16.59|15.01|0
1617276300000|2021-04-01 11:25:00|16.64|15.05|16.74|15.14|16.74|15.14|16.61|15.03|0
1617276600000|2021-04-01 11:30:00|16.71|15.12|16.76|15.16|16.76|15.16|16.69|15.1|0
1617276900000|2021-04-01 11:35:00|16.74|15.14|16.81|15.21|16.84|15.23|16.71|15.12|0
1617277200000|2021-04-01 11:40:00|16.84|15.23|16.83|15.23|16.84|15.23|16.81|15.21|0
1617277500000|2021-04-01 11:45:00|16.86|15.25|16.88|15.28|17.01|15.39|16.86|15.25|0
1617277800000|2021-04-01 11:50:00|16.86|15.25|17.01|15.39|17.01|15.39|16.78|15.18|0
1617278100000|2021-04-01 11:55:00|17.04|15.41|16.98|15.37|17.04|15.41|16.93|15.32|0
1617278400000|2021-04-01 12:00:00|17.01|15.39|17.06|15.44|17.09|15.46|17.01|15.39|0
1617278700000|2021-04-01 12:05:00|17.04|15.41|16.98|15.37|17.09|15.46|16.96|15.34|0
1617279000000|2021-04-01 12:10:00|16.96|15.34|16.91|15.3|17.06|15.43|16.91|15.3|0
1617279300000|2021-04-01 12:15:00|16.93|15.32|16.96|15.34|17.01|15.39|16.91|15.3|0
1617279600000|2021-04-01 12:20:00|16.98|15.36|17.11|15.48|17.13|15.5|16.96|15.34|0
1617279900000|2021-04-01 12:25:00|17.13|15.5|17.08|15.46|17.13|15.5|17.04|15.42|0
1617280200000|2021-04-01 12:30:00|17.09|15.47|17.06|15.43|17.13|15.5|16.96|15.34|0
1617280500000|2021-04-01 12:35:00|17.08|15.46|16.95|15.34|17.08|15.46|16.95|15.34|0
1617280800000|2021-04-01 12:40:00|16.93|15.32|17|15.38|17.03|15.41|16.88|15.27|0
1617281100000|2021-04-01 12:45:00|17.03|15.41|17.08|15.45|17.08|15.45|16.98|15.36|0
1617281400000|2021-04-01 12:50:00|17.05|15.43|17.1|15.48|17.11|15.48|17.03|15.41|0
1617281700000|2021-04-01 12:55:00|17.13|15.5|16.74|15.15|17.21|15.57|16.74|15.15|0
1617282000000|2021-04-01 13:00:00|16.77|15.17|16.9|15.29|16.92|15.31|16.67|15.08|0
1617282300000|2021-04-01 13:05:00|16.87|15.26|16.74|15.15|16.87|15.26|16.72|15.13|0
1617282600000|2021-04-01 13:10:00|16.77|15.17|16.64|15.06|16.79|15.19|16.64|15.06|0
1617282900000|2021-04-01 13:15:00|16.67|15.08|16.67|15.08|16.67|15.08|16.54|14.97|0
1617283200000|2021-04-01 13:20:00|16.69|15.1|16.69|15.1|16.72|15.12|16.67|15.08|0
1617283500000|2021-04-01 13:25:00|16.72|15.12|17.02|15.4|17.02|15.4|16.67|15.08|0
1617283800000|2021-04-01 13:30:00|17.07|15.45|17.28|15.63|17.3|15.66|16.92|15.31|0
1617284100000|2021-04-01 13:35:00|17.33|15.68|17.17|15.54|17.36|15.7|17.17|15.54|0
1617284400000|2021-04-01 13:40:00|17.2|15.56|17.07|15.44|17.41|15.75|16.99|15.37|0
1617284700000|2021-04-01 13:45:00|17.12|15.49|16.99|15.37|17.25|15.61|16.97|15.35|0
1617285000000|2021-04-01 13:50:00|16.97|15.35|16.68|15.09|17.17|15.54|16.63|15.05|0
1617285300000|2021-04-01 13:55:00|16.63|15.05|17.02|15.4|17.02|15.4|16.43|14.86|0
1617285600000|2021-04-01 14:00:00|17.08|15.45|17.22|15.58|17.27|15.63|16.89|15.28|0
1617285900000|2021-04-01 14:05:00|17.25|15.6|17.61|15.93|17.67|15.98|17.2|15.56|0
1617286200000|2021-04-01 14:10:00|17.64|15.96|17.59|15.91|17.67|15.98|17.51|15.84|0
1617286500000|2021-04-01 14:15:00|17.61|15.93|17.8|16.1|17.85|16.15|17.61|15.93|0
1617286800000|2021-04-01 14:20:00|17.74|16.05|17.72|16.03|17.8|16.1|17.66|15.98|0
1617287100000|2021-04-01 14:25:00|17.69|16|17.87|16.17|17.87|16.17|17.58|15.91|0
1617287400000|2021-04-01 14:30:00|17.93|16.22|17.82|16.12|17.93|16.22|17.77|16.08|0
1617287700000|2021-04-01 14:35:00|17.85|16.15|17.69|16|17.95|16.24|17.66|15.98|0
1617288000000|2021-04-01 14:40:00|17.63|15.95|17.98|16.27|17.98|16.27|17.63|15.95|0
1617288300000|2021-04-01 14:45:00|17.95|16.24|17.87|16.17|17.98|16.27|17.82|16.12|0
1617288600000|2021-04-01 14:50:00|17.82|16.12|17.5|15.83|17.92|16.22|17.45|15.79|0
1617288900000|2021-04-01 14:55:00|17.47|15.81|17.98|16.26|17.98|16.26|17.47|15.81|0
1617289200000|2021-04-01 15:00:00|17.95|16.24|18.19|16.46|18.19|16.46|17.95|16.24|0
1617289500000|2021-04-01 15:05:00|18.14|16.41|18|16.29|18.14|16.41|17.79|16.1|0
1617289800000|2021-04-01 15:10:00|17.98|16.26|17.84|16.14|18.11|16.38|17.79|16.09|0
1617290100000|2021-04-01 15:15:00|17.87|16.17|17.79|16.09|17.97|16.26|17.73|16.05|0
1617290400000|2021-04-01 15:20:00|17.76|16.07|17.87|16.17|18.14|16.41|17.73|16.05|0
1617290700000|2021-04-01 15:25:00|17.84|16.14|17.89|16.19|17.92|16.21|17.79|16.09|0
1617291000000|2021-04-01 15:30:00|17.88|16.18|17.81|16.12|18.05|16.33|17.79|16.09|0
1617291300000|2021-04-01 15:35:00|17.84|16.14|17.84|16.14|17.95|16.24|17.73|16.04|0
1617291600000|2021-04-01 15:40:00|17.82|16.13|17.89|16.19|17.92|16.21|17.73|16.04|0
1617291900000|2021-04-01 15:45:00|17.86|16.16|17.92|16.21|18|16.28|17.73|16.04|0
1617292200000|2021-04-01 15:50:00|17.94|16.23|17.86|16.16|17.97|16.26|17.84|16.14|0
1617292500000|2021-04-01 15:55:00|17.89|16.19|17.84|16.14|18.1|16.38|17.84|16.14|0
1617292800000|2021-04-01 16:00:00|17.81|16.11|18.13|16.4|18.16|16.43|17.81|16.11|0
1617293100000|2021-04-01 16:05:00|18.16|16.43|18.32|16.57|18.37|16.62|18.16|16.43|0
1617293400000|2021-04-01 16:10:00|18.29|16.55|18.24|16.5|18.34|16.6|18.15|16.43|0
1617293700000|2021-04-01 16:15:00|18.21|16.47|18.37|16.62|18.37|16.62|18.13|16.4|0
1617294000000|2021-04-01 16:20:00|18.4|16.65|18.42|16.67|18.45|16.7|18.34|16.6|0
1617294300000|2021-04-01 16:25:00|18.44|16.68|18.45|16.69|18.48|16.72|18.4|16.64|0
1617294600000|2021-04-01 16:30:00|18.48|16.72|18.42|16.67|18.51|16.74|18.42|16.67|0
1617294900000|2021-04-01 16:35:00|18.45|16.69|18.48|16.72|18.48|16.72|18.37|16.62|0
1617295200000|2021-04-01 16:40:00|18.45|16.69|18.42|16.67|18.45|16.69|18.31|16.57|0
1617295500000|2021-04-01 16:45:00|18.45|16.69|18.37|16.62|18.56|16.79|18.37|16.62|0
1617295800000|2021-04-01 16:50:00|18.34|16.59|18.39|16.64|18.45|16.69|18.26|16.52|0
1617296100000|2021-04-01 16:55:00|18.42|16.67|18.45|16.69|18.47|16.72|18.42|16.67|0
1617296400000|2021-04-01 17:00:00|18.47|16.71|18.42|16.66|18.56|16.79|18.39|16.64|0
1617296700000|2021-04-01 17:05:00|18.39|16.64|18.26|16.52|18.47|16.71|18.26|16.52|0
1617297000000|2021-04-01 17:10:00|18.25|16.54|18.25|16.52|18.28|16.54|18.17|16.44|0
1617297300000|2021-04-01 17:15:00|18.28|16.54|18.06|16.34|18.31|16.56|18.01|16.3|0
1617297600000|2021-04-01 17:20:00|18.12|16.39|18.17|16.44|18.25|16.51|18.12|16.39|0
1617297900000|2021-04-01 17:25:00|18.2|16.47|18.09|16.37|18.23|16.49|18.09|16.37|0
1617298200000|2021-04-01 17:30:00|18.04|16.32|18.41|16.66|18.44|16.69|18.04|16.32|0
1617298500000|2021-04-01 17:35:00|18.44|16.69|18.5|16.73|18.5|16.73|18.36|16.61|0
1617298800000|2021-04-01 17:40:00|18.47|16.71|18.52|16.76|18.58|16.81|18.47|16.71|0
1617299100000|2021-04-01 17:45:00|18.5|16.73|18.33|16.58|18.5|16.73|18.3|16.56|0
1617299400000|2021-04-01 17:50:00|18.3|16.56|18.38|16.63|18.44|16.68|18.28|16.54|0
1617299700000|2021-04-01 17:55:00|18.41|16.66|18.36|16.61|18.41|16.66|18.36|16.61|0
1617300000000|2021-04-01 18:00:00|18.38|16.63|18.44|16.68|18.47|16.71|18.33|16.58|0
1617300300000|2021-04-01 18:05:00|18.41|16.66|18.33|16.58|18.44|16.68|18.33|16.58|0
1617300600000|2021-04-01 18:10:00|18.3|16.56|18.46|16.71|18.46|16.71|18.3|16.56|0
1617300900000|2021-04-01 18:15:00|18.44|16.68|18.46|16.7|18.49|16.73|18.41|16.66|0
1617301200000|2021-04-01 18:20:00|18.49|16.73|18.65|16.88|18.68|16.9|18.46|16.7|0
1617301500000|2021-04-01 18:25:00|18.63|16.85|18.6|16.83|18.63|16.85|18.52|16.75|0
1617301800000|2021-04-01 18:30:00|18.57|16.8|18.6|16.83|18.63|16.85|18.54|16.78|0
1617302100000|2021-04-01 18:35:00|18.63|16.85|18.62|16.85|18.65|16.88|18.57|16.8|0
1617302400000|2021-04-01 18:40:00|18.6|16.83|18.68|16.9|18.71|16.93|18.6|16.83|0
1617302700000|2021-04-01 18:45:00|18.71|16.93|18.65|16.87|18.71|16.93|18.57|16.8|0
1617303000000|2021-04-01 18:50:00|18.68|16.9|18.62|16.85|18.71|16.92|18.62|16.85|0
1617303300000|2021-04-01 18:55:00|18.65|16.87|18.65|16.87|18.71|16.92|18.62|16.85|0
1617303600000|2021-04-01 19:00:00|18.62|16.85|18.54|16.77|18.7|16.92|18.51|16.75|0
1617303900000|2021-04-01 19:05:00|18.51|16.75|18.59|16.82|18.59|16.82|18.37|16.62|0
1617304200000|2021-04-01 19:10:00|18.62|16.85|18.4|16.65|18.65|16.87|18.37|16.62|0
1617304500000|2021-04-01 19:15:00|18.35|16.6|18.35|16.6|18.51|16.75|18.21|16.48|0
1617304800000|2021-04-01 19:20:00|18.37|16.62|18.1|16.38|18.37|16.62|18.1|16.38|0
1617305100000|2021-04-01 19:25:00|18.15|16.43|16.76|15.16|18.24|16.5|16.65|15.07|0
1617305400000|2021-04-01 19:30:00|16.78|15.18|16.94|15.32|16.99|15.37|16.7|15.11|0
1617305700000|2021-04-01 19:35:00|16.88|15.28|16.75|15.16|16.99|15.37|16.63|15.04|0
1617306000000|2021-04-01 19:40:00|16.78|15.18|16.86|15.25|16.88|15.28|16.75|15.16|0
1617306300000|2021-04-01 19:45:00|16.91|15.3|17.22|15.58|17.27|15.63|16.88|15.27|0
1617306600000|2021-04-01 19:50:00|17.25|15.6|17.4|15.75|17.4|15.75|17.05|15.43|0
1617306900000|2021-04-01 19:55:00|17.46|15.8|17.78|16.09|17.89|16.18|17.35|15.7|0
1617307200000|2021-04-01 20:00:00|17.91|16.21|18.05|16.33|18.1|16.38|17.91|16.21|0
1617307500000|2021-04-01 20:05:00|18.08|16.35|18.1|16.38|18.1|16.38|18.05|16.33|0
1617307800000|2021-04-01 20:10:00|18.13|16.4|18.26|16.52|18.29|16.55|18.13|16.4|0
1617308100000|2021-04-01 20:15:00|18.29|16.55|18.21|16.48|18.29|16.55|18.19|16.46|0
1617626100000|2021-04-05 12:35:00|21.02|19.02|21.3|19.27|21.3|19.27|21.02|19.02|0
1617626400000|2021-04-05 12:40:00|21.33|19.3|21.33|19.3|21.33|19.3|21.24|19.21|0
1617626700000|2021-04-05 12:45:00|21.3|19.27|21.42|19.38|21.42|19.38|21.3|19.27|0
1617627000000|2021-04-05 12:50:00|21.39|19.35|21.39|19.35|21.45|19.41|21.36|19.32|0
1617627300000|2021-04-05 12:55:00|21.36|19.32|21.36|19.32|21.45|19.41|21.36|19.32|0
1617627600000|2021-04-05 13:00:00|21.39|19.35|21.26|19.24|21.42|19.38|21.26|19.24|0
1617627900000|2021-04-05 13:05:00|21.29|19.27|21.35|19.32|21.35|19.32|21.26|19.24|0
1617628200000|2021-04-05 13:10:00|21.39|19.35|21.38|19.35|21.39|19.35|21.35|19.32|0
1617628500000|2021-04-05 13:15:00|21.35|19.32|21.45|19.4|21.45|19.4|21.29|19.26|0
1617628800000|2021-04-05 13:20:00|21.42|19.38|21.41|19.38|21.45|19.4|21.38|19.35|0
1617629100000|2021-04-05 13:25:00|21.45|19.37|21.54|19.49|21.6|19.54|21.41|19.37|0
1617629400000|2021-04-05 13:30:00|21.57|19.52|22.36|20.23|22.46|20.32|21.44|19.4|0
1617629700000|2021-04-05 13:35:00|22.43|20.29|21.95|19.86|22.75|20.59|21.92|19.83|0
1617630000000|2021-04-05 13:40:00|21.98|19.89|22.67|20.51|22.74|20.57|21.89|19.8|0
1617630300000|2021-04-05 13:45:00|22.74|20.57|23.16|20.96|23.25|21.05|22.74|20.57|0
1617630600000|2021-04-05 13:50:00|23.22|21.02|23.29|21.09|23.38|21.18|23.13|20.93|0
1617630900000|2021-04-05 13:55:00|23.25|21.05|23.44|21.24|23.47|21.27|23.25|21.05|0
1617631200000|2021-04-05 14:00:00|23.47|21.27|23.44|21.24|23.59|21.39|23.03|20.84|0
1617631500000|2021-04-05 14:05:00|23.41|21.21|23.63|21.43|23.7|21.5|23.28|21.08|0
1617631800000|2021-04-05 14:10:00|23.6|21.4|23.73|21.53|23.76|21.56|23.57|21.37|0
1617632100000|2021-04-05 14:15:00|23.79|21.59|24.04|21.84|24.49|22.29|23.66|21.46|0
1617632400000|2021-04-05 14:20:00|24.07|21.87|24.67|22.47|24.67|22.47|24.04|21.84|0
1617632700000|2021-04-05 14:25:00|24.7|22.5|24.53|22.33|24.73|22.53|24.47|22.27|0
1617633000000|2021-04-05 14:30:00|24.57|22.37|24.9|22.7|24.93|22.73|24.57|22.37|0
1617633300000|2021-04-05 14:35:00|24.93|22.73|25.03|22.83|25.03|22.83|24.9|22.7|0
1617633600000|2021-04-05 14:40:00|25.06|22.86|25.37|23.17|25.4|23.2|25.06|22.86|0
1617633900000|2021-04-05 14:45:00|25.4|23.2|25.43|23.23|25.5|23.3|25.37|23.17|0
1617634200000|2021-04-05 14:50:00|25.47|23.27|25.06|22.86|25.47|23.27|25.06|22.86|0
1617634500000|2021-04-05 14:55:00|25.03|22.83|24.99|22.79|25.26|23.06|24.93|22.73|0
1617634800000|2021-04-05 15:00:00|25.03|22.83|25.09|22.89|25.09|22.89|24.83|22.63|0
1617635100000|2021-04-05 15:05:00|25.13|22.93|25.23|23.03|25.23|23.03|25.06|22.86|0
1617635400000|2021-04-05 15:10:00|25.26|23.06|25.29|23.09|25.46|23.26|25.23|23.03|0
1617635700000|2021-04-05 15:15:00|25.33|23.13|25.32|23.12|25.46|23.26|25.23|23.03|0
1617636000000|2021-04-05 15:20:00|25.36|23.16|25.32|23.12|25.36|23.16|25.19|22.99|0
1617636300000|2021-04-05 15:25:00|25.36|23.16|25.29|23.09|25.36|23.16|25.25|23.05|0
1617636600000|2021-04-05 15:30:00|25.32|23.12|25.73|23.53|25.76|23.56|25.32|23.12|0
1617636900000|2021-04-05 15:35:00|25.76|23.56|26.31|24.11|26.31|24.11|25.73|23.53|0
1617637200000|2021-04-05 15:40:00|26.28|24.08|26.24|24.04|26.38|24.18|26.17|23.97|0
1617637500000|2021-04-05 15:45:00|26.21|24.01|26.1|23.9|26.24|24.04|26.07|23.87|0
1617637800000|2021-04-05 15:50:00|26.17|23.97|26.03|23.83|26.17|23.97|25.96|23.76|0
1617638100000|2021-04-05 15:55:00|26.07|23.87|25.96|23.76|26.24|24.04|25.93|23.73|0
1617638400000|2021-04-05 16:00:00|26|23.8|26.13|23.93|26.24|24.04|26|23.8|0
1617638700000|2021-04-05 16:05:00|26.1|23.9|26.17|23.97|26.24|24.04|26.03|23.83|0
1617639000000|2021-04-05 16:10:00|26.2|24|26.13|23.93|26.24|24.04|26.1|23.9|0
1617639300000|2021-04-05 16:15:00|26.1|23.9|26.17|23.97|26.17|23.97|26.06|23.86|0
1617639600000|2021-04-05 16:20:00|26.2|24|26.3|24.1|26.3|24.1|26.17|23.97|0
1617639900000|2021-04-05 16:25:00|26.34|24.14|26.51|24.31|26.62|24.42|26.34|24.14|0
1617640200000|2021-04-05 16:30:00|26.55|24.35|26.83|24.63|26.9|24.7|26.51|24.31|0
1617640500000|2021-04-05 16:35:00|27.12|24.92|27.16|24.96|27.26|25.06|27.12|24.92|0
1617640800000|2021-04-05 16:40:00|27.19|24.99|26.98|24.78|27.19|24.99|26.91|24.71|0
1617641100000|2021-04-05 16:45:00|26.94|24.74|28.79|26.59|28.91|26.71|26.94|24.74|0
1617641400000|2021-04-05 16:50:00|28.76|26.56|28.28|26.08|28.79|26.59|28.28|26.08|0
1617641700000|2021-04-05 16:55:00|28.25|26.05|28.35|26.15|28.39|26.19|28.1|25.9|0
1617642000000|2021-04-05 17:00:00|28.32|26.12|28.57|26.37|28.57|26.37|28.28|26.08|0
1617642300000|2021-04-05 17:05:00|28.54|26.34|28.2|26|28.72|26.52|27.61|25.41|0
1617642600000|2021-04-05 17:10:00|28.23|26.03|27.98|25.78|28.23|26.03|27.94|25.74|0
1617642900000|2021-04-05 17:15:00|27.94|25.74|27.98|25.78|28.01|25.81|27.76|25.56|0
1617643200000|2021-04-05 17:20:00|27.94|25.74|27.87|25.67|28.05|25.85|27.87|25.67|0
1617643500000|2021-04-05 17:25:00|27.83|25.63|27.83|25.63|27.94|25.74|27.73|25.53|0
1617643800000|2021-04-05 17:30:00|27.87|25.67|28.05|25.85|28.12|25.92|27.87|25.67|0
1617644100000|2021-04-05 17:35:00|28.08|25.88|27.79|25.59|28.08|25.88|27.65|25.45|0
1617644400000|2021-04-05 17:40:00|27.69|25.49|27.62|25.42|27.76|25.56|27.62|25.42|0
1617644700000|2021-04-05 17:45:00|27.65|25.45|27.83|25.63|27.87|25.67|27.65|25.45|0
1617645000000|2021-04-05 17:50:00|27.79|25.59|28.01|25.81|28.01|25.81|27.79|25.59|0
1617645300000|2021-04-05 17:55:00|27.97|25.77|28.3|26.1|28.3|26.1|27.9|25.7|0
1617645600000|2021-04-05 18:00:00|28.22|26.02|27.97|25.77|28.3|26.1|27.97|25.77|0
1617645900000|2021-04-05 18:05:00|28.01|25.81|28.15|25.95|28.22|26.02|28.01|25.81|0
1617646200000|2021-04-05 18:10:00|28.19|25.99|28.15|25.95|28.19|25.99|28.08|25.88|0
1617646500000|2021-04-05 18:15:00|28.18|25.98|28.11|25.91|28.18|25.98|28.11|25.91|0
1617646800000|2021-04-05 18:20:00|28.15|25.95|28|25.8|28.15|25.95|27.97|25.77|0
1617647100000|2021-04-05 18:25:00|28.04|25.84|28|25.8|28.07|25.87|27.93|25.73|0
1617647400000|2021-04-05 18:30:00|28.04|25.84|28.18|25.98|28.25|26.05|28.04|25.84|0
1617647700000|2021-04-05 18:35:00|28.15|25.95|28.4|26.2|28.4|26.2|28.07|25.87|0
1617648000000|2021-04-05 18:40:00|28.44|26.24|28.18|25.98|28.58|26.38|28.14|25.94|0
1617648300000|2021-04-05 18:45:00|28.22|26.02|28.03|25.83|28.22|26.02|27.96|25.76|0
1617648600000|2021-04-05 18:50:00|28.07|25.87|27.75|25.55|28.11|25.91|27.67|25.47|0
1617648900000|2021-04-05 18:55:00|27.78|25.58|27.64|25.44|27.96|25.76|27.6|25.4|0
1617649200000|2021-04-05 19:00:00|27.6|25.4|26.93|24.73|27.71|25.51|26.93|24.73|0
1617649500000|2021-04-05 19:05:00|26.9|24.7|27.18|24.98|27.18|24.98|26.86|24.66|0
1617649800000|2021-04-05 19:10:00|27.21|25.01|27.21|25.01|27.25|25.05|27.14|24.94|0
1617650100000|2021-04-05 19:15:00|27.18|24.98|27.75|25.55|27.75|25.55|27.11|24.91|0
1617650400000|2021-04-05 19:20:00|27.78|25.58|27.53|25.33|27.82|25.62|27.49|25.29|0
1617650700000|2021-04-05 19:25:00|27.49|25.29|27.21|25.01|27.53|25.33|26.96|24.76|0
1617651000000|2021-04-05 19:30:00|27.17|24.97|27.03|24.83|27.21|25.01|26.96|24.76|0
1617651300000|2021-04-05 19:35:00|27|24.8|27.56|25.36|27.63|25.43|27|24.8|0
1617651600000|2021-04-05 19:40:00|27.6|25.4|27.63|25.43|27.71|25.51|27.07|24.87|0
1617651900000|2021-04-05 19:45:00|27.56|25.36|27.81|25.61|28.17|25.97|27.49|25.29|0
1617652200000|2021-04-05 19:50:00|27.74|25.54|27.21|25.01|28.34|26.14|27.1|24.9|0
1617652500000|2021-04-05 19:55:00|27.13|24.93|29.47|27.27|30.18|27.98|27.03|24.83|0
1617652800000|2021-04-05 20:00:00|29.43|27.23|29.61|27.41|29.69|27.49|29.32|27.12|0
1617653100000|2021-04-05 20:05:00|29.58|27.38|29.89|27.69|29.89|27.69|29.11|26.91|0
1617653400000|2021-04-05 20:10:00|29.93|27.73|29.83|27.63|30.04|27.84|29.83|27.63|0
1617653700000|2021-04-05 20:15:00|30.15|27.55|30.13|27.53|30.16|27.56|30.11|27.51|0
1617654000000|2021-04-05 20:20:00|30.14|27.54|30.17|27.57|30.18|27.58|30.11|27.51|0
1617654300000|2021-04-05 20:25:00|30.14|27.54|30.09|27.49|30.14|27.54|30.09|27.49|0
1617654600000|2021-04-05 20:30:00|30.25|27.65|30.29|27.69|30.33|27.73|30.14|27.54|0
1617654900000|2021-04-05 20:35:00|30.33|27.73|30.4|27.8|30.44|27.84|30.33|27.73|0
1617655200000|2021-04-05 20:40:00|30.36|27.76|30.44|27.84|30.44|27.84|30.33|27.73|0
1617655500000|2021-04-05 20:45:00|30.4|27.8|30.44|27.84|30.44|27.84|30.32|27.72|0
1617655800000|2021-04-05 20:50:00|30.4|27.8|30.4|27.8|30.44|27.84|30.36|27.76|0
1617656100000|2021-04-05 20:55:00|30.36|27.76|30.36|27.76|30.44|27.84|30.32|27.72|0
1617656400000|2021-04-05 21:00:00|30.4|27.8|30.31|27.71|30.42|27.82|30.26|27.66|0
1617656700000|2021-04-05 21:05:00|30.29|27.69|30.16|27.56|30.32|27.72|30.16|27.56|0
1617657000000|2021-04-05 21:10:00|30.15|27.55|30.22|27.62|30.22|27.62|30.13|27.53|0
1617657300000|2021-04-05 21:15:00|30.21|27.61|30.21|27.61|30.21|27.61|30.21|27.61|0
1617657600000|2021-04-05 21:20:00|30.18|27.58|30.22|27.62|30.23|27.63|30.18|27.58|0
1617657900000|2021-04-05 21:25:00|30.24|27.64|30.19|27.59|30.29|27.69|30.18|27.58|0
1617658200000|2021-04-05 21:30:00|30.2|27.6|30.17|27.57|30.2|27.6|30.14|27.54|0
1617658500000|2021-04-05 21:35:00|30.14|27.54|30.14|27.54|30.15|27.55|30.14|27.54|0
1617658800000|2021-04-05 21:40:00|30.15|27.55|30.14|27.54|30.15|27.55|30.14|27.54|0
1617659100000|2021-04-05 21:45:00|30.13|27.53|30.17|27.57|30.17|27.57|30.13|27.53|0
1617659400000|2021-04-05 21:50:00|30.16|27.56|30.12|27.52|30.17|27.57|30.12|27.52|0
1617659700000|2021-04-05 21:55:00|30.1|27.5|30.23|27.63|30.23|27.63|30.1|27.5|0
1617660000000|2021-04-05 22:00:00|30.24|27.64|30.18|27.58|30.37|27.77|30.14|27.54|0
1617660300000|2021-04-05 22:05:00|30.22|27.62|30.18|27.58|30.25|27.65|30.1|27.5|0
1617660600000|2021-04-05 22:10:00|30.22|27.62|30.25|27.65|30.31|27.71|30.2|27.6|0
1617660900000|2021-04-05 22:15:00|30.27|27.67|30.21|27.61|30.29|27.69|30.21|27.61|0
1617661200000|2021-04-05 22:20:00|30.18|27.58|30.25|27.65|30.25|27.65|30.14|27.54|0
1617661500000|2021-04-05 22:25:00|30.21|27.61|30.21|27.61|30.21|27.61|30.17|27.57|0
1617661800000|2021-04-05 22:30:00|30.17|27.57|30.21|27.61|30.21|27.61|30.1|27.5|0
1617662100000|2021-04-05 22:35:00|30.25|27.65|30.32|27.72|30.4|27.8|30.25|27.65|0
1617662400000|2021-04-05 22:40:00|30.36|27.76|30.55|27.95|30.59|27.99|30.36|27.76|0
1617662700000|2021-04-05 22:45:00|30.59|27.99|30.78|28.18|30.93|28.33|30.59|27.99|0
1617663000000|2021-04-05 22:50:00|30.74|28.14|30.66|28.06|30.74|28.14|30.59|27.99|0
1617663300000|2021-04-05 22:55:00|30.7|28.1|30.81|28.21|30.81|28.21|30.7|28.1|0
1617663600000|2021-04-05 23:00:00|30.89|28.29|30.85|28.25|30.97|28.37|30.77|28.17|0
1617663900000|2021-04-05 23:05:00|30.83|28.23|30.81|28.21|30.89|28.29|30.77|28.17|0
1617664200000|2021-04-05 23:10:00|30.85|28.25|30.7|28.1|30.85|28.25|30.7|28.1|0
1617664500000|2021-04-05 23:15:00|30.73|28.13|30.77|28.17|30.83|28.23|30.7|28.1|0
1617664800000|2021-04-05 23:20:00|30.81|28.21|30.77|28.17|30.81|28.21|30.73|28.13|0
1617665100000|2021-04-05 23:25:00|30.81|28.21|30.81|28.21|30.85|28.25|30.81|28.21|0
1617665400000|2021-04-05 23:30:00|30.77|28.17|30.73|28.13|30.77|28.17|30.69|28.09|0
1617665700000|2021-04-05 23:35:00|30.69|28.09|30.67|28.07|30.69|28.09|30.65|28.05|0
1617666000000|2021-04-05 23:40:00|30.69|28.09|30.65|28.05|30.69|28.09|30.63|28.03|0
1617666300000|2021-04-05 23:45:00|30.61|28.01|30.57|27.97|30.65|28.05|30.54|27.94|0
1617666600000|2021-04-05 23:50:00|30.61|28.01|30.61|28.01|30.65|28.05|30.5|27.9|0
1617666900000|2021-04-05 23:55:00|30.57|27.97|30.53|27.93|30.61|28.01|30.42|27.82|0
1617667200000|2021-04-06 00:00:00|30.5|27.9|30.31|27.71|30.57|27.97|30.16|27.56|0
1617667500000|2021-04-06 00:05:00|30.34|27.74|30.08|27.48|30.34|27.74|30.08|27.48|0
1617667800000|2021-04-06 00:10:00|30.12|27.52|29.97|27.37|30.16|27.56|29.86|27.26|0
1617668100000|2021-04-06 00:15:00|30|27.4|30.08|27.48|30.19|27.59|29.82|27.22|0
1617668400000|2021-04-06 00:20:00|30.04|27.44|29.78|27.18|30.08|27.48|29.78|27.18|0
1617668700000|2021-04-06 00:25:00|29.82|27.22|29.85|27.25|29.89|27.29|29.78|27.18|0
1617669000000|2021-04-06 00:30:00|29.89|27.29|29.81|27.21|29.89|27.29|29.67|27.07|0
1617669300000|2021-04-06 00:35:00|29.74|27.14|29.89|27.29|29.93|27.33|29.74|27.14|0
1617669600000|2021-04-06 00:40:00|29.85|27.25|29.74|27.14|29.85|27.25|29.66|27.06|0
1617669900000|2021-04-06 00:45:00|29.7|27.1|29.77|27.17|29.81|27.21|29.7|27.1|0
1617670200000|2021-04-06 00:50:00|29.81|27.21|29.88|27.28|29.89|27.29|29.74|27.14|0
1617670500000|2021-04-06 00:55:00|29.87|27.27|29.85|27.25|29.92|27.32|29.81|27.21|0
1617670800000|2021-04-06 01:00:00|29.88|27.28|29.85|27.25|29.96|27.36|29.85|27.25|0
1617671100000|2021-04-06 01:05:00|29.88|27.28|29.51|26.91|29.92|27.32|29.44|26.84|0
1617671400000|2021-04-06 01:10:00|29.55|26.95|29.51|26.91|29.58|26.98|29.47|26.87|0
1617671700000|2021-04-06 01:15:00|29.53|26.93|29.4|26.8|29.58|26.98|29.4|26.8|0
1617672000000|2021-04-06 01:20:00|29.44|26.84|29.43|26.83|29.55|26.95|29.43|26.83|0
1617672300000|2021-04-06 01:25:00|29.47|26.87|29.4|26.8|29.47|26.87|29.4|26.8|0
1617672600000|2021-04-06 01:30:00|29.43|26.83|29.43|26.83|29.58|26.98|29.43|26.83|0
1617672900000|2021-04-06 01:35:00|29.4|26.8|29.32|26.72|29.51|26.91|29.32|26.72|0
1617673200000|2021-04-06 01:40:00|29.36|26.76|29.43|26.83|29.47|26.87|29.28|26.68|0
1617673500000|2021-04-06 01:45:00|29.47|26.87|29.39|26.79|29.5|26.9|29.36|26.76|0
1617673800000|2021-04-06 01:50:00|29.43|26.83|29.14|26.54|29.43|26.83|29.1|26.5|0
1617674100000|2021-04-06 01:55:00|29.17|26.57|29.06|26.46|29.21|26.61|28.99|26.39|0
1617674400000|2021-04-06 02:00:00|29.1|26.5|29.06|26.46|29.17|26.57|29.02|26.42|0
1617674700000|2021-04-06 02:05:00|29.02|26.42|28.91|26.31|29.02|26.42|28.91|26.31|0
1617675000000|2021-04-06 02:10:00|28.95|26.35|28.99|26.39|28.99|26.39|28.88|26.28|0
1617675300000|2021-04-06 02:15:00|28.97|26.37|29.13|26.53|29.13|26.53|28.95|26.35|0
1617675600000|2021-04-06 02:20:00|29.17|26.57|28.98|26.38|29.17|26.57|28.95|26.35|0
1617675900000|2021-04-06 02:25:00|29.02|26.42|29.06|26.46|29.06|26.46|28.95|26.35|0
1617676200000|2021-04-06 02:30:00|29.02|26.42|29.09|26.49|29.09|26.49|28.95|26.35|0
1617676500000|2021-04-06 02:35:00|29.05|26.45|29.09|26.49|29.13|26.53|28.98|26.38|0
1617676800000|2021-04-06 02:40:00|29.05|26.45|29.05|26.45|29.05|26.45|28.91|26.31|0
1617677100000|2021-04-06 02:45:00|29.02|26.42|29.16|26.56|29.16|26.56|29.02|26.42|0
1617677400000|2021-04-06 02:50:00|29.12|26.52|29.12|26.52|29.16|26.56|29.09|26.49|0
1617677700000|2021-04-06 02:55:00|29.09|26.49|29.16|26.56|29.2|26.6|29.09|26.49|0
1617678000000|2021-04-06 03:00:00|29.2|26.6|29.16|26.56|29.31|26.71|29.16|26.56|0
1617678300000|2021-04-06 03:05:00|29.2|26.6|29.12|26.52|29.2|26.6|29.08|26.48|0
1617678600000|2021-04-06 03:10:00|29.08|26.48|29.05|26.45|29.16|26.56|29.05|26.45|0
1617678900000|2021-04-06 03:15:00|29.08|26.48|28.9|26.3|29.08|26.48|28.79|26.19|0
1617679200000|2021-04-06 03:20:00|28.86|26.26|28.94|26.34|28.97|26.37|28.86|26.26|0
1617679500000|2021-04-06 03:25:00|28.97|26.37|28.75|26.15|28.97|26.37|28.68|26.08|0
1617679800000|2021-04-06 03:30:00|28.72|26.12|28.47|25.87|28.72|26.12|28.39|25.79|0
1617680100000|2021-04-06 03:35:00|28.48|25.88|28.48|25.88|28.54|25.94|28.46|25.86|0
1617680400000|2021-04-06 03:40:00|28.46|25.86|28.54|25.94|28.54|25.94|28.36|25.76|0
1617680700000|2021-04-06 03:45:00|28.5|25.9|28.68|26.08|28.68|26.08|28.5|25.9|0
1617681000000|2021-04-06 03:50:00|28.64|26.04|28.68|26.08|28.68|26.08|28.57|25.97|0
1617681300000|2021-04-06 03:55:00|28.71|26.11|28.75|26.15|28.82|26.22|28.71|26.11|0
1617681600000|2021-04-06 04:00:00|28.78|26.18|28.75|26.15|28.82|26.22|28.75|26.15|0
1617681900000|2021-04-06 04:05:00|28.71|26.11|28.75|26.15|28.75|26.15|28.67|26.07|0
1617682200000|2021-04-06 04:10:00|28.78|26.18|28.78|26.18|28.78|26.18|28.67|26.07|0
1617682500000|2021-04-06 04:15:00|28.75|26.15|28.67|26.07|28.75|26.15|28.58|25.98|0
1617682800000|2021-04-06 04:20:00|28.64|26.04|28.78|26.18|28.82|26.22|28.64|26.04|0
1617683100000|2021-04-06 04:25:00|28.82|26.22|28.85|26.25|28.85|26.25|28.74|26.14|0
1617683400000|2021-04-06 04:30:00|28.89|26.29|28.89|26.29|28.92|26.32|28.78|26.18|0
1617683700000|2021-04-06 04:35:00|28.85|26.25|28.85|26.25|29|26.4|28.85|26.25|0
1617684000000|2021-04-06 04:40:00|28.81|26.21|28.78|26.18|28.81|26.21|28.74|26.14|0
1617684300000|2021-04-06 04:45:00|28.74|26.14|28.78|26.18|28.78|26.18|28.65|26.05|0
1617684600000|2021-04-06 04:50:00|28.74|26.14|28.7|26.1|28.78|26.18|28.7|26.1|0
1617684900000|2021-04-06 04:55:00|28.63|26.03|28.7|26.1|28.74|26.14|28.63|26.03|0
1617685200000|2021-04-06 05:00:00|28.63|26.03|28.63|26.03|28.7|26.1|28.59|25.99|0
1617685500000|2021-04-06 05:05:00|28.66|26.06|28.59|25.99|28.66|26.06|28.56|25.96|0
1617685800000|2021-04-06 05:10:00|28.63|26.03|28.73|26.13|28.81|26.21|28.59|25.99|0
1617686100000|2021-04-06 05:15:00|28.77|26.17|28.7|26.1|28.81|26.21|28.63|26.03|0
1617686400000|2021-04-06 05:20:00|28.66|26.06|28.77|26.17|28.77|26.17|28.66|26.06|0
1617686700000|2021-04-06 05:25:00|28.73|26.13|28.59|25.99|28.73|26.13|28.59|25.99|0
1617687000000|2021-04-06 05:30:00|28.62|26.02|28.66|26.06|28.7|26.1|28.52|25.92|0
1617687300000|2021-04-06 05:35:00|28.62|26.02|28.59|25.99|28.62|26.02|28.55|25.95|0
1617687600000|2021-04-06 05:40:00|28.55|25.95|28.55|25.95|28.59|25.99|28.51|25.91|0
1617687900000|2021-04-06 05:45:00|28.58|25.98|28.8|26.2|28.8|26.2|28.51|25.91|0
1617688200000|2021-04-06 05:50:00|28.84|26.24|28.98|26.38|28.98|26.38|28.8|26.2|0
1617688500000|2021-04-06 05:55:00|28.94|26.34|28.91|26.31|28.98|26.38|28.87|26.27|0
1617688800000|2021-04-06 06:00:00|28.94|26.34|29.13|26.53|29.2|26.6|28.91|26.31|0
1617689100000|2021-04-06 06:05:00|29.16|26.56|28.94|26.34|29.23|26.63|28.94|26.34|0
1617689400000|2021-04-06 06:10:00|28.98|26.38|28.69|26.09|29.01|26.41|28.62|26.02|0
1617689700000|2021-04-06 06:15:00|28.65|26.05|28.72|26.12|28.76|26.16|28.58|25.98|0
1617690000000|2021-04-06 06:20:00|28.76|26.16|28.58|25.98|28.76|26.16|28.54|25.94|0
1617690300000|2021-04-06 06:25:00|28.61|26.01|28.79|26.19|28.79|26.19|28.56|25.96|0
1617690600000|2021-04-06 06:30:00|28.76|26.16|28.68|26.08|28.76|26.16|28.54|25.94|0
1617690900000|2021-04-06 06:35:00|28.72|26.12|28.76|26.16|28.86|26.26|28.65|26.05|0
1617691200000|2021-04-06 06:40:00|28.79|26.19|28.9|26.3|28.94|26.34|28.75|26.15|0
1617691500000|2021-04-06 06:45:00|28.94|26.34|29.04|26.44|29.04|26.44|28.9|26.3|0
1617691800000|2021-04-06 06:50:00|29.08|26.48|29.12|26.52|29.19|26.59|29.08|26.48|0
1617692100000|2021-04-06 06:55:00|29.13|26.53|28.99|26.39|29.15|26.55|28.84|26.24|0
1617692400000|2021-04-06 07:00:00|29.01|26.41|28.28|25.68|29.01|26.41|28.26|25.66|0
1617692700000|2021-04-06 07:05:00|28.05|25.85|27.76|25.56|28.08|25.88|27.55|25.35|0
1617693000000|2021-04-06 07:10:00|27.73|25.53|27.48|25.28|27.76|25.56|27.48|25.28|0
1617693300000|2021-04-06 07:15:00|27.52|25.32|28.01|25.81|28.73|26.53|27.33|25.13|0
1617693600000|2021-04-06 07:20:00|28.05|25.85|28.51|26.31|28.51|26.31|28.01|25.81|0
1617693900000|2021-04-06 07:25:00|28.55|26.35|28.69|26.49|28.73|26.53|28.47|26.27|0
1617694200000|2021-04-06 07:30:00|28.73|26.53|28.47|26.27|28.76|26.56|28.26|26.06|0
1617694500000|2021-04-06 07:35:00|28.49|26.29|29.01|26.81|29.05|26.85|28.47|26.27|0
1617694800000|2021-04-06 07:40:00|29.05|26.85|29.31|27.11|29.31|27.11|29.01|26.81|0
1617695100000|2021-04-06 07:45:00|29.38|27.18|28.9|26.7|29.38|27.18|28.87|26.67|0
1617695400000|2021-04-06 07:50:00|28.98|26.78|26.73|24.53|29.61|27.41|26.39|24.19|0
1617695700000|2021-04-06 07:55:00|26.76|24.56|26.65|24.45|27.14|24.94|26.54|24.34|0
1617696000000|2021-04-06 08:00:00|26.68|24.48|26.86|24.66|26.89|24.69|26.51|24.31|0
1617696300000|2021-04-06 08:05:00|26.82|24.62|26.82|24.62|26.86|24.66|26.72|24.52|0
1617696600000|2021-04-06 08:10:00|26.72|24.52|26.33|24.13|26.78|24.58|26.3|24.1|0
1617696900000|2021-04-06 08:15:00|26.3|24.1|26.23|24.03|26.3|24.1|26.06|23.86|0
1617697200000|2021-04-06 08:20:00|26.2|24|26.23|24.03|26.33|24.13|26.16|23.96|0
1617697500000|2021-04-06 08:25:00|26.2|24|26.23|24.03|26.26|24.06|25.99|23.79|0
1617697800000|2021-04-06 08:30:00|26.3|24.1|26.88|24.68|26.92|24.72|26.26|24.06|0
1617698100000|2021-04-06 08:35:00|26.85|24.65|27.13|24.93|27.16|24.96|26.82|24.62|0
1617698400000|2021-04-06 08:40:00|27.16|24.96|27.2|25|27.34|25.14|27.13|24.93|0
1617698700000|2021-04-06 08:45:00|27.23|25.03|27.39|25.19|27.45|25.25|27.13|24.93|0
1617699000000|2021-04-06 08:50:00|27.37|25.17|27.2|25|27.37|25.17|27.13|24.93|0
1617699300000|2021-04-06 08:55:00|27.27|25.07|26.92|24.72|27.27|25.07|26.88|24.68|0
1617699600000|2021-04-06 09:00:00|26.88|24.68|26.78|24.58|26.98|24.78|26.74|24.54|0
1617699900000|2021-04-06 09:05:00|26.74|24.54|26.84|24.64|26.84|24.64|26.71|24.51|0
1617700200000|2021-04-06 09:10:00|26.81|24.61|26.7|24.5|26.83|24.63|26.67|24.47|0
1617700500000|2021-04-06 09:15:00|26.74|24.54|26.77|24.57|26.81|24.61|26.63|24.43|0
1617700800000|2021-04-06 09:20:00|26.81|24.61|26.86|24.66|26.95|24.75|26.7|24.5|0
1617701100000|2021-04-06 09:25:00|26.84|24.64|26.74|24.54|26.88|24.68|26.74|24.54|0
1617701400000|2021-04-06 09:30:00|26.67|24.47|26.91|24.71|26.94|24.74|26.6|24.4|0
1617701700000|2021-04-06 09:35:00|26.87|24.67|26.91|24.71|26.93|24.73|26.7|24.5|0
1617702000000|2021-04-06 09:40:00|26.94|24.74|26.8|24.6|26.94|24.74|26.77|24.57|0
1617702300000|2021-04-06 09:45:00|26.84|24.64|26.98|24.78|27.05|24.85|26.84|24.64|0
1617702600000|2021-04-06 09:50:00|26.94|24.74|26.59|24.39|26.98|24.78|26.59|24.39|0
1617702900000|2021-04-06 09:55:00|26.56|24.36|26.73|24.53|26.8|24.6|26.52|24.32|0
1617703200000|2021-04-06 10:00:00|26.77|24.57|26.87|24.67|27.01|24.81|26.77|24.57|0
1617703500000|2021-04-06 10:05:00|26.8|24.6|27.01|24.81|27.01|24.81|26.8|24.6|0
1617703800000|2021-04-06 10:10:00|26.94|24.74|27.01|24.81|27.04|24.84|26.87|24.67|0
1617704100000|2021-04-06 10:15:00|26.97|24.77|26.73|24.53|27.01|24.81|26.69|24.49|0
1617704400000|2021-04-06 10:20:00|26.69|24.49|26.62|24.42|26.73|24.53|26.48|24.28|0
1617704700000|2021-04-06 10:25:00|26.59|24.39|26.45|24.25|26.62|24.42|26.35|24.15|0
1617705000000|2021-04-06 10:30:00|26.41|24.21|26.55|24.35|26.62|24.42|26.41|24.21|0
1617705300000|2021-04-06 10:35:00|26.59|24.39|26.69|24.49|26.72|24.52|26.59|24.39|0
1617705600000|2021-04-06 10:40:00|26.65|24.45|26.53|24.33|26.69|24.49|26.52|24.32|0
1617705900000|2021-04-06 10:45:00|26.55|24.35|26.69|24.49|26.69|24.49|26.48|24.28|0
1617706200000|2021-04-06 10:50:00|26.65|24.45|26.62|24.42|26.79|24.59|26.58|24.38|0
1617706500000|2021-04-06 10:55:00|26.51|24.31|26.6|24.4|26.69|24.49|26.48|24.28|0
1617706800000|2021-04-06 11:00:00|26.62|24.42|26.82|24.62|26.96|24.76|26.62|24.42|0
1617707100000|2021-04-06 11:05:00|26.79|24.59|26.72|24.52|26.86|24.66|26.72|24.52|0
1617707400000|2021-04-06 11:10:00|26.68|24.48|26.68|24.48|26.89|24.69|26.65|24.45|0
1617707700000|2021-04-06 11:15:00|26.61|24.41|26.82|24.62|26.89|24.69|26.61|24.41|0
1617708000000|2021-04-06 11:20:00|26.79|24.59|26.82|24.62|26.89|24.69|26.79|24.59|0
1617708300000|2021-04-06 11:25:00|26.85|24.65|26.89|24.69|26.89|24.69|26.82|24.62|0
1617708600000|2021-04-06 11:30:00|26.92|24.72|26.85|24.65|26.92|24.72|26.82|24.62|0
1617708900000|2021-04-06 11:35:00|26.89|24.69|26.92|24.72|26.92|24.72|26.78|24.58|0
1617709200000|2021-04-06 11:40:00|26.85|24.65|27.1|24.9|27.1|24.9|26.82|24.62|0
1617709500000|2021-04-06 11:45:00|27.06|24.86|27.13|24.93|27.17|24.97|27.03|24.83|0
1617709800000|2021-04-06 11:50:00|27.1|24.9|26.99|24.79|27.17|24.97|26.95|24.75|0
1617710100000|2021-04-06 11:55:00|26.95|24.75|27.2|25|27.2|25|26.95|24.75|0
1617710400000|2021-04-06 12:00:00|27.16|24.96|27.34|25.14|27.34|25.14|27.13|24.93|0
1617710700000|2021-04-06 12:05:00|27.37|25.17|27.41|25.21|27.44|25.24|27.34|25.14|0
1617711000000|2021-04-06 12:10:00|27.37|25.17|27.23|25.03|27.41|25.21|27.09|24.89|0
1617711300000|2021-04-06 12:15:00|27.2|25|27.23|25.03|27.23|25.03|27.06|24.86|0
1617711600000|2021-04-06 12:20:00|27.2|25|27.3|25.1|27.3|25.1|27.12|24.92|0
1617711900000|2021-04-06 12:25:00|27.26|25.06|27.26|25.06|27.41|25.21|27.26|25.06|0
1617712200000|2021-04-06 12:30:00|27.23|25.03|27.73|25.53|27.73|25.53|27.23|25.03|0
1617712500000|2021-04-06 12:35:00|27.69|25.49|27.58|25.38|27.69|25.49|27.55|25.35|0
1617712800000|2021-04-06 12:40:00|27.55|25.35|26.91|24.71|27.55|25.35|26.81|24.61|0
1617713100000|2021-04-06 12:45:00|26.88|24.68|27.05|24.85|27.12|24.92|26.84|24.64|0
1617713400000|2021-04-06 12:50:00|27.01|24.81|26.53|24.33|27.05|24.85|26.53|24.33|0
1617713700000|2021-04-06 12:55:00|26.56|24.36|26.91|24.71|26.91|24.71|26.56|24.36|0
1617714000000|2021-04-06 13:00:00|27.01|24.81|26.87|24.67|27.08|24.88|26.77|24.57|0
1617714300000|2021-04-06 13:05:00|26.84|24.64|26.91|24.71|27.01|24.81|26.8|24.6|0
1617714600000|2021-04-06 13:10:00|26.94|24.74|26.97|24.77|27.01|24.81|26.91|24.71|0
1617714900000|2021-04-06 13:15:00|27.01|24.81|26.94|24.74|27.01|24.81|26.83|24.63|0
1617715200000|2021-04-06 13:20:00|26.9|24.7|27.08|24.88|27.08|24.88|26.9|24.7|0
1617715500000|2021-04-06 13:25:00|27.04|24.84|27.01|24.81|27.08|24.88|26.9|24.7|0
1617715800000|2021-04-06 13:30:00|27.04|24.84|27.15|24.95|27.25|25.05|26.8|24.6|0
1617716100000|2021-04-06 13:35:00|27.11|24.91|27.36|25.16|27.54|25.34|26.66|24.46|0
1617716400000|2021-04-06 13:40:00|27.32|25.12|27.21|25.01|27.82|25.62|27.18|24.98|0
1617716700000|2021-04-06 13:45:00|27.28|25.08|27.28|25.08|27.42|25.22|27.14|24.94|0
1617717000000|2021-04-06 13:50:00|27.32|25.12|27.96|25.76|28|25.8|27.25|25.05|0
1617717300000|2021-04-06 13:55:00|28|25.8|27.92|25.72|28.1|25.9|27.85|25.65|0
1617717600000|2021-04-06 14:00:00|27.96|25.76|27.72|25.52|28.31|26.11|27.69|25.49|0
1617717900000|2021-04-06 14:05:00|27.76|25.56|27.58|25.38|27.79|25.59|27.4|25.2|0
1617718200000|2021-04-06 14:10:00|27.61|25.41|27.58|25.38|27.61|25.41|27.29|25.09|0
1617718500000|2021-04-06 14:15:00|27.56|25.36|27.76|25.56|27.79|25.59|27.36|25.16|0
1617718800000|2021-04-06 14:20:00|27.72|25.52|27.79|25.59|27.86|25.66|27.58|25.38|0
1617719100000|2021-04-06 14:25:00|27.83|25.63|27.61|25.41|28.04|25.84|27.61|25.41|0
1617719400000|2021-04-06 14:30:00|27.68|25.48|27.47|25.27|27.68|25.48|27.32|25.12|0
1617719700000|2021-04-06 14:35:00|27.43|25.23|27.54|25.34|27.61|25.41|27.25|25.05|0
1617720000000|2021-04-06 14:40:00|27.57|25.37|27.32|25.12|27.75|25.55|27.14|24.94|0
1617720300000|2021-04-06 14:45:00|27.36|25.16|27.32|25.12|27.43|25.23|27.28|25.08|0
1617720600000|2021-04-06 14:50:00|27.28|25.08|27.57|25.37|27.57|25.37|27.18|24.98|0
1617720900000|2021-04-06 14:55:00|27.61|25.41|27.57|25.37|27.75|25.55|27.53|25.33|0
1617721200000|2021-04-06 15:00:00|27.46|25.26|27.32|25.12|27.64|25.44|27.18|24.98|0
1617721500000|2021-04-06 15:05:00|27.35|25.15|27.46|25.26|27.49|25.29|27.1|24.9|0
1617721800000|2021-04-06 15:10:00|27.49|25.29|27.78|25.58|27.78|25.58|27.42|25.22|0
1617722100000|2021-04-06 15:15:00|27.82|25.62|27.64|25.44|27.96|25.76|27.57|25.37|0
1617722400000|2021-04-06 15:20:00|27.71|25.51|27.53|25.33|27.74|25.54|27.49|25.29|0
1617722700000|2021-04-06 15:25:00|27.56|25.36|27.63|25.43|27.71|25.51|27.49|25.29|0
1617723000000|2021-04-06 15:30:00|27.6|25.4|27.87|25.67|27.87|25.67|27.35|25.15|0
1617723300000|2021-04-06 15:35:00|27.83|25.63|28.16|25.96|28.23|26.03|27.8|25.6|0
1617723600000|2021-04-06 15:40:00|28.2|26|28.25|26.05|28.31|26.11|28.09|25.89|0
1617723900000|2021-04-06 15:45:00|28.27|26.07|29.29|27.09|29.32|27.12|28.27|26.07|0
1617724200000|2021-04-06 15:50:00|29.32|27.12|29.32|27.12|29.32|27.12|29.28|27.08|0
1617724500000|2021-04-06 15:55:00|29.28|27.08|29.28|27.08|29.32|27.12|29.21|27.01|0
1617724800000|2021-04-06 16:00:00|29.32|27.12|29.1|26.9|29.32|27.12|29.06|26.86|0
1617725100000|2021-04-06 16:05:00|29.13|26.93|29.06|26.86|29.21|27.01|29.02|26.82|0
1617725400000|2021-04-06 16:10:00|29.1|26.9|29.09|26.89|29.13|26.93|29.02|26.82|0
1617725700000|2021-04-06 16:15:00|29.06|26.86|29.06|26.86|29.32|27.12|29.06|26.86|0
1617726000000|2021-04-06 16:20:00|29.13|26.93|29.06|26.86|29.28|27.08|28.98|26.78|0
1617726300000|2021-04-06 16:25:00|29.13|26.93|28.83|26.63|29.13|26.93|28.83|26.63|0
1617726600000|2021-04-06 16:30:00|28.87|26.67|28.83|26.63|28.87|26.67|28.69|26.49|0
1617726900000|2021-04-06 16:35:00|28.87|26.67|28.54|26.34|28.87|26.67|28.5|26.3|0
1617727200000|2021-04-06 16:40:00|28.57|26.37|28.68|26.48|28.72|26.52|28.5|26.3|0
1617727500000|2021-04-06 16:45:00|28.72|26.52|28.65|26.45|28.79|26.59|28.54|26.34|0
1617727800000|2021-04-06 16:50:00|28.64|26.44|28.72|26.52|28.72|26.52|28.53|26.33|0
1617728100000|2021-04-06 16:55:00|28.74|26.54|28.75|26.55|28.79|26.59|28.64|26.44|0
1617728400000|2021-04-06 17:00:00|28.72|26.52|28.39|26.19|28.79|26.59|28.31|26.11|0
1617728700000|2021-04-06 17:05:00|28.35|26.15|28.28|26.08|28.42|26.22|28.28|26.08|0
1617729000000|2021-04-06 17:10:00|28.24|26.04|28.15|25.95|28.31|26.11|27.99|25.79|0
1617729300000|2021-04-06 17:15:00|28.09|25.89|28.02|25.82|28.31|26.11|27.99|25.79|0
1617729600000|2021-04-06 17:20:00|28.06|25.86|27.73|25.53|28.06|25.86|27.73|25.53|0
1617729900000|2021-04-06 17:25:00|27.77|25.57|27.63|25.43|27.77|25.57|27.38|25.18|0
1617730200000|2021-04-06 17:30:00|27.59|25.39|27.84|25.64|27.95|25.75|27.45|25.25|0
1617730500000|2021-04-06 17:35:00|27.87|25.67|28.2|26|28.2|26|27.87|25.67|0
1617730800000|2021-04-06 17:40:00|28.23|26.03|28.31|26.11|28.42|26.22|28.13|25.93|0
1617731100000|2021-04-06 17:45:00|28.27|26.07|28.34|26.14|28.49|26.29|28.27|26.07|0
1617731400000|2021-04-06 17:50:00|28.38|26.18|28.49|26.29|28.49|26.29|28.31|26.11|0
1617731700000|2021-04-06 17:55:00|28.45|26.25|28.45|26.25|28.52|26.32|28.34|26.14|0
1617732000000|2021-04-06 18:00:00|28.49|26.29|28.67|26.47|28.67|26.47|28.34|26.14|0
1617732300000|2021-04-06 18:05:00|28.63|26.43|28.52|26.32|28.63|26.43|28.45|26.25|0
1617732600000|2021-04-06 18:10:00|28.56|26.36|28.67|26.47|28.7|26.5|28.48|26.28|0
1617732900000|2021-04-06 18:15:00|28.63|26.43|28.56|26.36|28.67|26.47|28.52|26.32|0
1617733200000|2021-04-06 18:20:00|28.52|26.32|28.59|26.39|28.59|26.39|28.44|26.24|0
1617733500000|2021-04-06 18:25:00|28.55|26.35|28.55|26.35|28.59|26.39|28.48|26.28|0
1617733800000|2021-04-06 18:30:00|28.52|26.32|28.33|26.13|28.55|26.35|28.33|26.13|0
1617734100000|2021-04-06 18:35:00|28.22|26.02|28.19|25.99|28.22|26.02|27.97|25.77|0
1617734400000|2021-04-06 18:40:00|28.15|25.95|28.44|26.24|28.62|26.42|28.15|25.95|0
1617734700000|2021-04-06 18:45:00|28.4|26.2|28.66|26.46|28.66|26.46|28.37|26.17|0
1617735000000|2021-04-06 18:50:00|28.62|26.42|28.4|26.2|28.62|26.42|28.22|26.02|0
1617735300000|2021-04-06 18:55:00|28.44|26.24|28.4|26.2|28.73|26.53|28.33|26.13|0
1617735600000|2021-04-06 19:00:00|28.37|26.17|27.68|25.48|28.51|26.31|27.54|25.34|0
1617735900000|2021-04-06 19:05:00|27.72|25.52|27.54|25.34|27.89|25.69|27.5|25.3|0
1617736200000|2021-04-06 19:10:00|27.61|25.41|27.75|25.55|27.82|25.62|27.46|25.26|0
1617736500000|2021-04-06 19:15:00|27.82|25.62|28.04|25.84|28.04|25.84|27.5|25.3|0
1617736800000|2021-04-06 19:20:00|28|25.8|28.11|25.91|28.22|26.02|27.96|25.76|0
1617737100000|2021-04-06 19:25:00|28.03|25.83|27.93|25.73|28.07|25.87|27.78|25.58|0
1617737400000|2021-04-06 19:30:00|28|25.8|27.71|25.51|28.03|25.83|27.71|25.51|0
1617737700000|2021-04-06 19:35:00|27.75|25.55|27.35|25.15|27.78|25.58|27.35|25.15|0
1617738000000|2021-04-06 19:40:00|27.32|25.12|27.32|25.12|27.67|25.47|27.25|25.05|0
1617738300000|2021-04-06 19:45:00|27.28|25.08|27.32|25.12|27.53|25.33|27.21|25.01|0
1617738600000|2021-04-06 19:50:00|27.18|24.98|26.82|24.62|27.18|24.98|26.76|24.56|0
1617738900000|2021-04-06 19:55:00|26.89|24.69|28.04|25.84|28.04|25.84|26.82|24.62|0
1617739200000|2021-04-06 20:00:00|27.97|25.77|28.01|25.81|28.08|25.88|27.83|25.63|0
1617739500000|2021-04-06 20:05:00|28.04|25.84|27.97|25.77|28.04|25.84|27.93|25.73|0
1617739800000|2021-04-06 20:10:00|27.93|25.73|27.99|25.79|27.99|25.79|27.86|25.66|0
1617740100000|2021-04-06 20:15:00|28.17|25.57|28.2|25.6|28.21|25.61|28.17|25.57|0
1617740400000|2021-04-06 20:20:00|28.19|25.59|28.13|25.53|28.21|25.61|28.07|25.47|0
1617740700000|2021-04-06 20:25:00|28.12|25.52|28.1|25.5|28.12|25.52|28.06|25.46|0
1617741000000|2021-04-06 20:30:00|28.11|25.51|28.11|25.51|28.15|25.55|27.97|25.37|0
1617741300000|2021-04-06 20:35:00|28.08|25.48|28.18|25.58|28.18|25.58|28.04|25.44|0
1617741600000|2021-04-06 20:40:00|28.15|25.55|28.29|25.69|28.29|25.69|28.15|25.55|0
1617741900000|2021-04-06 20:45:00|28.25|25.65|28.36|25.76|28.43|25.83|28.25|25.65|0
1617742200000|2021-04-06 20:50:00|28.4|25.8|28.36|25.76|28.47|25.87|28.36|25.76|0
1617742500000|2021-04-06 20:55:00|28.32|25.72|28.47|25.87|28.5|25.9|28.29|25.69|0
1617742800000|2021-04-06 21:00:00|28.45|25.85|28.4|25.8|28.45|25.85|28.38|25.78|0
1617743100000|2021-04-06 21:05:00|28.38|25.78|28.38|25.78|28.4|25.8|28.38|25.78|0
1617743700000|2021-04-06 21:15:00|28.4|25.8|28.41|25.81|28.41|25.81|28.39|25.79|0
1617744000000|2021-04-06 21:20:00|28.42|25.82|28.41|25.81|28.46|25.86|28.39|25.79|0
1617744300000|2021-04-06 21:25:00|28.42|25.82|28.4|25.8|28.45|25.85|28.37|25.77|0
1617744600000|2021-04-06 21:30:00|28.41|25.81|28.52|25.92|28.52|25.92|28.4|25.8|0
1617744900000|2021-04-06 21:35:00|28.5|25.9|28.5|25.9|28.51|25.91|28.5|25.9|0
1617745200000|2021-04-06 21:40:00|28.51|25.91|28.54|25.94|28.56|25.96|28.5|25.9|0
1617745800000|2021-04-06 21:50:00|28.56|25.96|28.52|25.92|28.56|25.96|28.52|25.92|0
1617746100000|2021-04-06 21:55:00|28.54|25.94|28.52|25.92|28.54|25.94|28.49|25.89|0
1617746400000|2021-04-06 22:00:00|28.49|25.89|28.33|25.73|28.49|25.89|28.29|25.69|0
1617746700000|2021-04-06 22:05:00|28.37|25.77|28.29|25.69|28.37|25.77|28.26|25.66|0
1617747000000|2021-04-06 22:10:00|28.33|25.73|28.33|25.73|28.36|25.76|28.26|25.66|0
1617747300000|2021-04-06 22:15:00|28.31|25.71|28.4|25.8|28.4|25.8|28.31|25.71|0
1617747600000|2021-04-06 22:20:00|28.36|25.76|28.33|25.73|28.4|25.8|28.29|25.69|0
1617747900000|2021-04-06 22:25:00|28.31|25.71|28.29|25.69|28.31|25.71|28.29|25.69|0
1617748200000|2021-04-06 22:30:00|28.34|25.74|28.54|25.94|28.58|25.98|28.32|25.72|0
1617748500000|2021-04-06 22:35:00|28.58|25.98|28.72|26.12|28.76|26.16|28.54|25.94|0
1617748800000|2021-04-06 22:40:00|28.76|26.16|28.79|26.19|28.87|26.27|28.76|26.16|0
1617749100000|2021-04-06 22:45:00|28.83|26.23|28.77|26.17|28.83|26.23|28.76|26.16|0
1617749400000|2021-04-06 22:50:00|28.79|26.19|28.87|26.27|28.98|26.38|28.76|26.16|0
1617749700000|2021-04-06 22:55:00|28.85|26.25|28.75|26.15|28.86|26.26|28.75|26.15|0
1617750000000|2021-04-06 23:00:00|28.72|26.12|28.72|26.12|28.83|26.23|28.72|26.12|0
1617750300000|2021-04-06 23:05:00|28.75|26.15|28.72|26.12|28.75|26.15|28.72|26.12|0
1617750600000|2021-04-06 23:10:00|28.75|26.15|28.75|26.15|28.75|26.15|28.72|26.12|0
1617750900000|2021-04-06 23:15:00|28.71|26.11|28.68|26.08|28.71|26.11|28.64|26.04|0
1617751200000|2021-04-06 23:20:00|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1617751500000|2021-04-06 23:25:00|28.75|26.15|28.82|26.22|28.82|26.22|28.75|26.15|0
1617751800000|2021-04-06 23:30:00|28.86|26.26|28.78|26.18|28.86|26.26|28.78|26.18|0
1617752100000|2021-04-06 23:35:00|28.75|26.15|28.82|26.22|28.86|26.26|28.75|26.15|0
1617752400000|2021-04-06 23:40:00|28.78|26.18|28.75|26.15|28.78|26.18|28.75|26.15|0
1617752700000|2021-04-06 23:45:00|28.78|26.18|28.89|26.29|28.93|26.33|28.78|26.18|0
1617753000000|2021-04-06 23:50:00|28.93|26.33|29.04|26.44|29.04|26.44|28.89|26.29|0
1617753300000|2021-04-06 23:55:00|29|26.4|29.11|26.51|29.15|26.55|29|26.4|0
1617753600000|2021-04-07 00:00:00|29.07|26.47|28.93|26.33|29.11|26.51|28.78|26.18|0
1617753900000|2021-04-07 00:05:00|28.89|26.29|28.74|26.14|28.96|26.36|28.67|26.07|0
1617754200000|2021-04-07 00:10:00|28.78|26.18|28.81|26.21|28.89|26.29|28.74|26.14|0
1617754500000|2021-04-07 00:15:00|28.78|26.18|28.59|25.99|28.81|26.21|28.56|25.96|0
1617754800000|2021-04-07 00:20:00|28.56|25.96|28.56|25.96|28.67|26.07|28.56|25.96|0
1617755100000|2021-04-07 00:25:00|28.52|25.92|28.59|25.99|28.63|26.03|28.45|25.85|0
1617755400000|2021-04-07 00:30:00|28.63|26.03|28.7|26.1|28.81|26.21|28.59|25.99|0
1617755700000|2021-04-07 00:35:00|28.63|26.03|28.77|26.17|28.92|26.32|28.63|26.03|0
1617756000000|2021-04-07 00:40:00|28.74|26.14|28.88|26.28|28.94|26.34|28.74|26.14|0
1617756300000|2021-04-07 00:45:00|28.84|26.24|28.81|26.21|28.88|26.28|28.73|26.13|0
1617756600000|2021-04-07 00:50:00|28.84|26.24|28.77|26.17|28.84|26.24|28.7|26.1|0
1617756900000|2021-04-07 00:55:00|28.81|26.21|28.81|26.21|28.84|26.24|28.77|26.17|0
1617757200000|2021-04-07 01:00:00|28.84|26.24|28.69|26.09|28.84|26.24|28.59|25.99|0
1617757500000|2021-04-07 01:05:00|28.68|26.08|28.69|26.09|28.69|26.09|28.59|25.99|0
1617757800000|2021-04-07 01:10:00|28.71|26.11|28.77|26.17|28.77|26.17|28.69|26.09|0
1617758100000|2021-04-07 01:15:00|28.73|26.13|28.69|26.09|28.77|26.17|28.69|26.09|0
1617758400000|2021-04-07 01:20:00|28.66|26.06|28.58|25.98|28.73|26.13|28.58|25.98|0
1617758700000|2021-04-07 01:25:00|28.55|25.95|28.65|26.05|28.65|26.05|28.55|25.95|0
1617759000000|2021-04-07 01:30:00|28.62|26.02|28.25|25.65|28.62|26.02|28.25|25.65|0
1617759300000|2021-04-07 01:35:00|28.29|25.69|28.33|25.73|28.36|25.76|28.18|25.58|0
1617759600000|2021-04-07 01:40:00|28.34|25.74|28.04|25.44|28.34|25.74|28|25.4|0
1617759900000|2021-04-07 01:45:00|28|25.4|28|25.4|28.07|25.47|27.86|25.26|0
1617760200000|2021-04-07 01:50:00|28.04|25.44|28.04|25.44|28.04|25.44|27.89|25.29|0
1617760500000|2021-04-07 01:55:00|28|25.4|27.89|25.29|28.11|25.51|27.86|25.26|0
1617760800000|2021-04-07 02:00:00|27.93|25.33|28.32|25.72|28.32|25.72|27.93|25.33|0
1617761100000|2021-04-07 02:05:00|28.36|25.76|28.32|25.72|28.36|25.76|28.18|25.58|0
1617761400000|2021-04-07 02:10:00|28.28|25.68|28.21|25.61|28.32|25.72|28.1|25.5|0
1617761700000|2021-04-07 02:15:00|28.18|25.58|28.21|25.61|28.21|25.61|28.1|25.5|0
1617762000000|2021-04-07 02:20:00|28.17|25.57|27.92|25.32|28.17|25.57|27.92|25.32|0
1617762300000|2021-04-07 02:25:00|27.96|25.36|27.96|25.36|28.03|25.43|27.89|25.29|0
1617762600000|2021-04-07 02:30:00|27.92|25.32|28.06|25.46|28.06|25.46|27.89|25.29|0
1617762900000|2021-04-07 02:35:00|28.1|25.5|28.17|25.57|28.21|25.61|28.03|25.43|0
1617763200000|2021-04-07 02:40:00|28.14|25.54|28.1|25.5|28.17|25.57|28.06|25.46|0
1617763500000|2021-04-07 02:45:00|28.06|25.46|27.99|25.39|28.06|25.46|27.99|25.39|0
1617763800000|2021-04-07 02:50:00|27.95|25.35|27.99|25.39|27.99|25.39|27.92|25.32|0
1617764100000|2021-04-07 02:55:00|27.95|25.35|27.81|25.21|27.95|25.35|27.74|25.14|0
1617764400000|2021-04-07 03:00:00|27.85|25.25|27.95|25.35|27.95|25.35|27.85|25.25|0
1617764700000|2021-04-07 03:05:00|27.92|25.32|27.99|25.39|28.02|25.42|27.92|25.32|0
1617765000000|2021-04-07 03:10:00|28.02|25.42|28.09|25.49|28.09|25.49|27.99|25.39|0
1617765300000|2021-04-07 03:15:00|28.07|25.47|28.06|25.46|28.07|25.47|27.97|25.37|0
1617765600000|2021-04-07 03:20:00|28.09|25.49|28.06|25.46|28.16|25.56|28.06|25.46|0
1617765900000|2021-04-07 03:25:00|28.02|25.42|28.09|25.49|28.09|25.49|28.02|25.42|0
1617766200000|2021-04-07 03:30:00|28.13|25.53|28.27|25.67|28.3|25.7|28.13|25.53|0
1617766500000|2021-04-07 03:35:00|28.3|25.7|28.23|25.63|28.3|25.7|28.23|25.63|0
1617766800000|2021-04-07 03:40:00|28.2|25.6|28.2|25.6|28.23|25.63|28.16|25.56|0
1617767100000|2021-04-07 03:45:00|28.16|25.56|28.16|25.56|28.19|25.59|28.12|25.52|0
1617767400000|2021-04-07 03:50:00|28.19|25.59|28.19|25.59|28.23|25.63|28.19|25.59|0
1617767700000|2021-04-07 03:55:00|28.23|25.63|28.19|25.59|28.23|25.63|28.12|25.52|0
1617768000000|2021-04-07 04:00:00|28.23|25.63|28.26|25.66|28.3|25.7|28.19|25.59|0
1617768300000|2021-04-07 04:05:00|28.23|25.63|28.26|25.66|28.26|25.66|28.19|25.59|0
1617768600000|2021-04-07 04:10:00|28.28|25.68|28.23|25.63|28.28|25.68|28.23|25.63|0
1617768900000|2021-04-07 04:15:00|28.19|25.59|28.22|25.62|28.23|25.63|28.19|25.59|0
1617769200000|2021-04-07 04:20:00|28.21|25.61|28.22|25.62|28.22|25.62|28.19|25.59|0
1617769500000|2021-04-07 04:25:00|28.26|25.66|28.22|25.62|28.26|25.66|28.19|25.59|0
1617769800000|2021-04-07 04:30:00|28.19|25.59|28.19|25.59|28.22|25.62|28.15|25.55|0
1617770100000|2021-04-07 04:35:00|28.22|25.62|28.18|25.58|28.22|25.62|28.18|25.58|0
1617770400000|2021-04-07 04:40:00|28.22|25.62|28.26|25.66|28.26|25.66|28.22|25.62|0
1617770700000|2021-04-07 04:45:00|28.22|25.62|28.22|25.62|28.26|25.66|28.22|25.62|0
1617771000000|2021-04-07 04:50:00|28.18|25.58|28.22|25.62|28.22|25.62|28.18|25.58|0
1617771300000|2021-04-07 04:55:00|28.18|25.58|28.18|25.58|28.18|25.58|28.15|25.55|0
1617771600000|2021-04-07 05:00:00|28.15|25.55|28.07|25.47|28.22|25.62|28.07|25.47|0
1617771900000|2021-04-07 05:05:00|28.11|25.51|28.14|25.54|28.18|25.58|28.09|25.49|0
1617772200000|2021-04-07 05:10:00|28.18|25.58|28.18|25.58|28.21|25.61|28.14|25.54|0
1617772500000|2021-04-07 05:15:00|28.2|25.6|28|25.4|28.21|25.61|28|25.4|0
1617772800000|2021-04-07 05:20:00|28.03|25.43|28.18|25.58|28.18|25.58|28.03|25.43|0
1617773100000|2021-04-07 05:25:00|28.21|25.61|28.25|25.65|28.25|25.65|28.18|25.58|0
1617773400000|2021-04-07 05:30:00|28.21|25.61|28.21|25.61|28.25|25.65|28.17|25.57|0
1617773700000|2021-04-07 05:35:00|28.17|25.57|28.07|25.47|28.17|25.57|28.07|25.47|0
1617774000000|2021-04-07 05:40:00|28.03|25.43|28.1|25.5|28.14|25.54|28.03|25.43|0
1617774300000|2021-04-07 05:45:00|28.07|25.47|28.1|25.5|28.1|25.5|28.03|25.43|0
1617774600000|2021-04-07 05:50:00|28.12|25.52|28.1|25.5|28.14|25.54|28.06|25.46|0
1617774900000|2021-04-07 05:55:00|28.14|25.54|28.28|25.68|28.28|25.68|28.1|25.5|0
1617775200000|2021-04-07 06:00:00|28.24|25.64|28.64|26.04|28.64|26.04|28.24|25.64|0
1617775500000|2021-04-07 06:05:00|28.62|26.02|28.35|25.75|28.62|26.02|28.35|25.75|0
1617775800000|2021-04-07 06:10:00|28.31|25.71|28.42|25.82|28.42|25.82|28.2|25.6|0
1617776100000|2021-04-07 06:15:00|28.38|25.78|28.24|25.64|28.42|25.82|28.24|25.64|0
1617776400000|2021-04-07 06:20:00|28.2|25.6|28.2|25.6|28.35|25.75|28.2|25.6|0
1617776700000|2021-04-07 06:25:00|28.24|25.64|28.16|25.56|28.27|25.67|28.16|25.56|0
1617777000000|2021-04-07 06:30:00|28.2|25.6|28.24|25.64|28.27|25.67|28.13|25.53|0
1617777300000|2021-04-07 06:35:00|28.27|25.67|28.31|25.71|28.38|25.78|28.27|25.67|0
1617777600000|2021-04-07 06:40:00|28.34|25.74|28.45|25.85|28.49|25.89|28.31|25.71|0
1617777900000|2021-04-07 06:45:00|28.41|25.81|28.34|25.74|28.43|25.83|28.31|25.71|0
1617778200000|2021-04-07 06:50:00|28.32|25.72|28.16|25.56|28.34|25.74|28.16|25.56|0
1617778500000|2021-04-07 06:55:00|28.18|25.58|28.34|25.74|28.38|25.78|28.16|25.56|0
1617778800000|2021-04-07 07:00:00|28.41|25.81|28.23|25.63|28.59|25.99|28.23|25.63|0
1617779100000|2021-04-07 07:05:00|28.03|25.83|28.25|26.05|28.34|26.14|28.03|25.83|0
1617779400000|2021-04-07 07:10:00|28.21|26.01|28.28|26.08|28.28|26.08|28.14|25.94|0
1617779700000|2021-04-07 07:15:00|28.24|26.04|28.53|26.33|28.57|26.37|28.24|26.04|0
1617780000000|2021-04-07 07:20:00|28.5|26.3|28.24|26.04|28.57|26.37|28.21|26.01|0
1617780300000|2021-04-07 07:25:00|28.28|26.08|28.4|26.2|28.5|26.3|28.28|26.08|0
1617780600000|2021-04-07 07:30:00|28.39|26.19|28.46|26.26|28.53|26.33|28.17|25.97|0
1617780900000|2021-04-07 07:35:00|28.5|26.3|28.51|26.31|28.53|26.33|28.42|26.22|0
1617781200000|2021-04-07 07:40:00|28.57|26.37|28.49|26.29|28.57|26.37|28.46|26.26|0
1617781500000|2021-04-07 07:45:00|28.46|26.26|28.57|26.37|28.64|26.44|28.42|26.22|0
1617781800000|2021-04-07 07:50:00|28.6|26.4|28.46|26.26|28.6|26.4|28.38|26.18|0
1617782100000|2021-04-07 07:55:00|28.53|26.33|28.49|26.29|28.6|26.4|28.46|26.26|0
1617782400000|2021-04-07 08:00:00|28.53|26.33|27.68|25.48|28.53|26.33|27.57|25.37|0
1617782700000|2021-04-07 08:05:00|27.64|25.44|27.68|25.48|27.75|25.55|27.6|25.4|0
1617783000000|2021-04-07 08:10:00|27.64|25.44|27.5|25.3|27.64|25.44|27.46|25.26|0
1617783300000|2021-04-07 08:15:00|27.46|25.26|27.39|25.19|27.57|25.37|27.35|25.15|0
1617783600000|2021-04-07 08:20:00|27.37|25.17|27.42|25.22|27.57|25.37|27.35|25.15|0
1617783900000|2021-04-07 08:25:00|27.39|25.19|27.53|25.33|27.53|25.33|27.39|25.19|0
1617784200000|2021-04-07 08:30:00|27.49|25.29|27.49|25.29|27.49|25.29|27.42|25.22|0
1617784500000|2021-04-07 08:35:00|27.53|25.33|27.56|25.36|27.64|25.44|27.46|25.26|0
1617784800000|2021-04-07 08:40:00|27.6|25.4|27.53|25.33|27.6|25.4|27.46|25.26|0
1617785100000|2021-04-07 08:45:00|27.49|25.29|27.45|25.25|27.53|25.33|27.42|25.22|0
1617785400000|2021-04-07 08:50:00|27.47|25.27|27.52|25.32|27.53|25.33|27.45|25.25|0
1617785700000|2021-04-07 08:55:00|27.49|25.29|27.42|25.22|27.52|25.32|27.35|25.15|0
1617786000000|2021-04-07 09:00:00|27.45|25.25|27.56|25.36|27.56|25.36|27.42|25.22|0
1617786300000|2021-04-07 09:05:00|27.52|25.32|27.59|25.39|27.67|25.47|27.52|25.32|0
1617786600000|2021-04-07 09:10:00|27.56|25.36|27.49|25.29|27.56|25.36|27.45|25.25|0
1617786900000|2021-04-07 09:15:00|27.45|25.25|27.1|24.9|27.45|25.25|27.06|24.86|0
1617787200000|2021-04-07 09:20:00|27.06|24.86|27.27|25.07|27.31|25.11|27.06|24.86|0
1617787500000|2021-04-07 09:25:00|27.24|25.04|27.29|25.09|27.31|25.11|27.2|25|0
1617787800000|2021-04-07 09:30:00|27.31|25.11|26.71|24.51|27.31|25.11|26.71|24.51|0
1617788100000|2021-04-07 09:35:00|26.74|24.54|27.06|24.86|27.06|24.86|26.74|24.54|0
1617788400000|2021-04-07 09:40:00|27.02|24.82|27.02|24.82|27.09|24.89|26.88|24.68|0
1617788700000|2021-04-07 09:45:00|26.95|24.75|27.23|25.03|27.23|25.03|26.93|24.73|0
1617789000000|2021-04-07 09:50:00|27.2|25|27.12|24.92|27.2|25|27.05|24.85|0
1617789300000|2021-04-07 09:55:00|27.09|24.89|27.05|24.85|27.12|24.92|27.02|24.82|0
1617789600000|2021-04-07 10:00:00|27.03|24.83|27.12|24.92|27.16|24.96|27.03|24.83|0
1617789900000|2021-04-07 10:05:00|27.16|24.96|27.44|25.24|27.51|25.31|27.16|24.96|0
1617790200000|2021-04-07 10:10:00|27.48|25.28|27.55|25.35|27.58|25.38|27.44|25.24|0
1617790500000|2021-04-07 10:15:00|27.58|25.38|27.55|25.35|27.58|25.38|27.44|25.24|0
1617790800000|2021-04-07 10:20:00|27.51|25.31|27.37|25.17|27.51|25.31|27.37|25.17|0
1617791100000|2021-04-07 10:25:00|27.33|25.13|27.4|25.2|27.47|25.27|27.33|25.13|0
1617791400000|2021-04-07 10:30:00|27.44|25.24|27.42|25.22|27.51|25.31|27.22|25.02|0
1617791700000|2021-04-07 10:35:00|27.4|25.2|27.36|25.16|27.44|25.24|27.33|25.13|0
1617792000000|2021-04-07 10:40:00|27.33|25.13|27.33|25.13|27.4|25.2|27.26|25.06|0
1617792300000|2021-04-07 10:45:00|27.31|25.11|27.29|25.09|27.31|25.11|27.19|24.99|0
1617792600000|2021-04-07 10:50:00|27.26|25.06|27.43|25.23|27.47|25.27|27.26|25.06|0
1617792900000|2021-04-07 10:55:00|27.4|25.2|27.25|25.05|27.43|25.23|27.25|25.05|0
1617793200000|2021-04-07 11:00:00|27.18|24.98|27.32|25.12|27.36|25.16|27.11|24.91|0
1617793500000|2021-04-07 11:05:00|27.29|25.09|27.15|24.95|27.29|25.09|27.01|24.81|0
1617793800000|2021-04-07 11:10:00|27.13|24.93|27.22|25.02|27.22|25.02|27|24.8|0
1617794100000|2021-04-07 11:15:00|27.23|25.03|27.36|25.16|27.36|25.16|27.23|25.03|0
1617794400000|2021-04-07 11:20:00|27.32|25.12|26.97|24.77|27.32|25.12|26.93|24.73|0
1617794700000|2021-04-07 11:25:00|27|24.8|26.97|24.77|27.07|24.87|26.93|24.73|0
1617795000000|2021-04-07 11:30:00|27|24.8|27.18|24.98|27.18|24.98|26.97|24.77|0
1617795300000|2021-04-07 11:35:00|27.14|24.94|27.18|24.98|27.25|25.05|27.14|24.94|0
1617795600000|2021-04-07 11:40:00|27.16|24.96|27.17|24.97|27.28|25.08|27.14|24.94|0
1617795900000|2021-04-07 11:45:00|27.21|25.01|27.1|24.9|27.25|25.05|27.1|24.9|0
1617796200000|2021-04-07 11:50:00|27.14|24.94|27.03|24.83|27.14|24.94|26.96|24.76|0
1617796500000|2021-04-07 11:55:00|27|24.8|26.93|24.73|27.03|24.83|26.89|24.69|0
1617796800000|2021-04-07 12:00:00|26.96|24.76|27|24.8|27.07|24.87|26.89|24.69|0
1617797100000|2021-04-07 12:05:00|27.03|24.83|27.14|24.94|27.17|24.97|26.99|24.79|0
1617797400000|2021-04-07 12:10:00|27.1|24.9|27.03|24.83|27.14|24.94|26.96|24.76|0
1617797700000|2021-04-07 12:15:00|26.99|24.79|26.54|24.34|26.99|24.79|26.47|24.27|0
1617798000000|2021-04-07 12:20:00|26.57|24.37|26.61|24.41|26.61|24.41|26.44|24.24|0
1617798300000|2021-04-07 12:25:00|26.54|24.34|26.57|24.37|26.61|24.41|26.43|24.23|0
1617798600000|2021-04-07 12:30:00|26.54|24.34|26.54|24.34|26.64|24.44|26.47|24.27|0
1617798900000|2021-04-07 12:35:00|26.5|24.3|26.26|24.06|26.57|24.37|26.16|23.96|0
1617799200000|2021-04-07 12:40:00|26.29|24.09|26.4|24.2|26.43|24.23|26.22|24.02|0
1617799500000|2021-04-07 12:45:00|26.36|24.16|26.22|24.02|26.36|24.16|26.09|23.89|0
1617799800000|2021-04-07 12:50:00|26.19|23.99|25.53|23.33|26.29|24.09|25.46|23.26|0
1617800100000|2021-04-07 12:55:00|25.5|23.3|25.43|23.23|25.56|23.36|25.39|23.19|0
1617800400000|2021-04-07 13:00:00|25.44|23.24|25.7|23.5|25.73|23.53|25.44|23.24|0
1617800700000|2021-04-07 13:05:00|25.73|23.53|25.8|23.6|25.8|23.6|25.7|23.5|0
1617801000000|2021-04-07 13:10:00|25.76|23.56|25.93|23.73|25.93|23.73|25.76|23.56|0
1617801300000|2021-04-07 13:15:00|25.9|23.7|25.83|23.63|25.93|23.73|25.83|23.63|0
1617801600000|2021-04-07 13:20:00|25.86|23.66|25.9|23.7|25.9|23.7|25.86|23.66|0
1617801900000|2021-04-07 13:25:00|25.93|23.73|26.27|24.07|26.31|24.11|25.93|23.73|0
1617802200000|2021-04-07 13:30:00|26.38|24.18|26.66|24.46|26.87|24.67|26.31|24.11|0
1617802500000|2021-04-07 13:35:00|26.55|24.35|26.97|24.77|27.11|24.91|26.55|24.35|0
1617802800000|2021-04-07 13:40:00|27.01|24.81|26.97|24.77|27.18|24.98|26.8|24.6|0
1617803100000|2021-04-07 13:45:00|27.01|24.81|27|24.8|27.11|24.91|26.9|24.7|0
1617803400000|2021-04-07 13:50:00|26.97|24.77|26.83|24.63|26.97|24.77|26.79|24.59|0
1617803700000|2021-04-07 13:55:00|26.86|24.66|26.76|24.56|26.93|24.73|26.62|24.42|0
1617804000000|2021-04-07 14:00:00|26.72|24.52|27.11|24.91|27.11|24.91|26.44|24.24|0
1617804300000|2021-04-07 14:05:00|27.04|24.84|26.97|24.77|27.18|24.98|26.79|24.59|0
1617804600000|2021-04-07 14:10:00|27|24.8|27|24.8|27.14|24.94|26.82|24.62|0
1617804900000|2021-04-07 14:15:00|26.96|24.76|27|24.8|27.07|24.87|26.68|24.48|0
1617805200000|2021-04-07 14:20:00|27.03|24.83|27.32|25.12|27.35|25.15|26.96|24.76|0
1617805500000|2021-04-07 14:25:00|27.28|25.08|27.5|25.3|27.5|25.3|27.21|25.01|0
1617805800000|2021-04-07 14:30:00|27.6|25.4|27.07|24.87|27.75|25.55|27|24.8|0
1617806100000|2021-04-07 14:35:00|27.1|24.9|27.07|24.87|27.14|24.94|26.96|24.76|0
1617806400000|2021-04-07 14:40:00|27.1|24.9|27.17|24.97|27.28|25.08|27.07|24.87|0
1617806700000|2021-04-07 14:45:00|27.21|25.01|27.22|25.02|27.31|25.11|27.1|24.9|0
1617807000000|2021-04-07 14:50:00|27.17|24.97|27.1|24.9|27.21|25.01|26.96|24.76|0
1617807300000|2021-04-07 14:55:00|27.06|24.86|26.92|24.72|27.13|24.93|26.85|24.65|0
1617807600000|2021-04-07 15:00:00|26.85|24.65|27.03|24.83|27.17|24.97|26.85|24.65|0
1617807900000|2021-04-07 15:05:00|27.06|24.86|26.99|24.79|27.28|25.08|26.95|24.75|0
1617808200000|2021-04-07 15:10:00|27.03|24.83|27.23|25.03|27.3|25.1|26.92|24.72|0
1617808500000|2021-04-07 15:15:00|27.2|25|27.09|24.89|27.27|25.07|27.09|24.89|0
1617808800000|2021-04-07 15:20:00|27.13|24.93|26.74|24.54|27.13|24.93|26.74|24.54|0
1617809100000|2021-04-07 15:25:00|26.77|24.57|26.56|24.36|26.77|24.57|26.46|24.26|0
1617809400000|2021-04-07 15:30:00|26.53|24.33|26.46|24.26|26.53|24.33|26.18|23.98|0
1617809700000|2021-04-07 15:35:00|26.49|24.29|25.87|23.67|26.56|24.36|25.83|23.63|0
1617810000000|2021-04-07 15:40:00|25.8|23.6|25.83|23.63|25.94|23.74|25.7|23.5|0
1617810300000|2021-04-07 15:45:00|25.8|23.6|26|23.8|26.18|23.98|25.73|23.53|0
1617810600000|2021-04-07 15:50:00|26.04|23.84|26.11|23.91|26.14|23.94|25.97|23.77|0
1617810900000|2021-04-07 15:55:00|26.07|23.87|26.29|24.09|26.29|24.09|25.76|23.56|0
1617811200000|2021-04-07 16:00:00|26.28|24.08|26.45|24.25|26.56|24.36|26.24|24.04|0
1617811500000|2021-04-07 16:05:00|26.49|24.29|26.59|24.39|26.62|24.42|26.38|24.18|0
1617811800000|2021-04-07 16:10:00|26.55|24.35|26.34|24.14|26.59|24.39|26.24|24.04|0
1617812100000|2021-04-07 16:15:00|26.31|24.11|25.69|23.49|26.31|24.11|25.59|23.39|0
1617812400000|2021-04-07 16:20:00|25.62|23.42|26.14|23.94|26.14|23.94|25.62|23.42|0
1617812700000|2021-04-07 16:25:00|26.17|23.97|25.52|23.32|26.17|23.97|25.52|23.32|0
1617813000000|2021-04-07 16:30:00|25.45|23.25|25.86|23.66|25.93|23.73|25.45|23.25|0
1617813300000|2021-04-07 16:35:00|25.83|23.63|26.24|24.04|26.27|24.07|25.76|23.56|0
1617813600000|2021-04-07 16:40:00|26.2|24|26.06|23.86|26.24|24.04|26.06|23.86|0
1617813900000|2021-04-07 16:45:00|26.1|23.9|26.23|24.03|26.41|24.21|26.06|23.86|0
1617814200000|2021-04-07 16:50:00|26.2|24|26.3|24.1|26.55|24.35|26.2|24|0
1617814500000|2021-04-07 16:55:00|26.37|24.17|26.27|24.07|26.41|24.21|26.2|24|0
1617814800000|2021-04-07 17:00:00|26.3|24.1|26.3|24.1|26.51|24.31|26.13|23.93|0
1617815100000|2021-04-07 17:05:00|26.34|24.14|26.2|24|26.61|24.41|26.13|23.93|0
1617815400000|2021-04-07 17:10:00|26.16|23.96|26.44|24.24|26.51|24.31|26.16|23.96|0
1617815700000|2021-04-07 17:15:00|26.47|24.27|26.3|24.1|26.51|24.31|26.26|24.06|0
1617816000000|2021-04-07 17:20:00|26.26|24.06|26.06|23.86|26.4|24.2|26.02|23.82|0
1617816300000|2021-04-07 17:25:00|26.09|23.89|26.26|24.06|26.37|24.17|26.09|23.89|0
1617816600000|2021-04-07 17:30:00|26.23|24.03|26.43|24.23|26.47|24.27|26.16|23.96|0
1617816900000|2021-04-07 17:35:00|26.47|24.27|26.5|24.3|26.54|24.34|26.26|24.06|0
1617817200000|2021-04-07 17:40:00|26.47|24.27|26.57|24.37|26.57|24.37|26.43|24.23|0
1617817500000|2021-04-07 17:45:00|26.68|24.48|26.54|24.34|26.68|24.48|26.54|24.34|0
1617817800000|2021-04-07 17:50:00|26.47|24.27|26.61|24.41|26.64|24.44|26.43|24.23|0
1617818100000|2021-04-07 17:55:00|26.57|24.37|26.73|24.53|26.81|24.61|26.57|24.37|0
1617818400000|2021-04-07 18:00:00|26.71|24.51|26.92|24.72|27.18|24.98|26.67|24.47|0
1617818700000|2021-04-07 18:05:00|26.85|24.65|27.1|24.9|27.34|25.14|26.81|24.61|0
1617819000000|2021-04-07 18:10:00|27.17|24.97|27.38|25.18|27.45|25.25|27.17|24.97|0
1617819300000|2021-04-07 18:15:00|27.41|25.21|27.31|25.11|27.45|25.25|27.24|25.04|0
1617819600000|2021-04-07 18:20:00|27.27|25.07|27.27|25.07|27.34|25.14|27.02|24.82|0
1617819900000|2021-04-07 18:25:00|27.23|25.03|27.06|24.86|27.23|25.03|26.88|24.68|0
1617820200000|2021-04-07 18:30:00|27.09|24.89|27.06|24.86|27.23|25.03|26.98|24.78|0
1617820500000|2021-04-07 18:35:00|27.09|24.89|27.05|24.85|27.09|24.89|26.88|24.68|0
1617820800000|2021-04-07 18:40:00|27.09|24.89|27.02|24.82|27.16|24.96|26.98|24.78|0
1617821100000|2021-04-07 18:45:00|27.05|24.85|27.19|24.99|27.2|25|27.02|24.82|0
1617821400000|2021-04-07 18:50:00|27.23|25.03|27.09|24.89|27.27|25.07|26.98|24.78|0
1617821700000|2021-04-07 18:55:00|27.05|24.85|26.77|24.57|27.09|24.89|26.73|24.53|0
1617822000000|2021-04-07 19:00:00|26.84|24.64|27.23|25.03|27.23|25.03|26.8|24.6|0
1617822300000|2021-04-07 19:05:00|27.09|24.89|26.77|24.57|27.12|24.92|26.73|24.53|0
1617822600000|2021-04-07 19:10:00|26.8|24.6|26.56|24.36|26.84|24.64|26.49|24.29|0
1617822900000|2021-04-07 19:15:00|26.52|24.32|26.52|24.32|26.59|24.39|26.42|24.22|0
1617823200000|2021-04-07 19:20:00|26.49|24.29|26.45|24.25|26.8|24.6|26.45|24.25|0
1617823500000|2021-04-07 19:25:00|26.42|24.22|26.24|24.04|26.45|24.25|26|23.8|0
1617823800000|2021-04-07 19:30:00|26.17|23.97|26.43|24.23|26.61|24.41|25.94|23.74|0
1617824100000|2021-04-07 19:35:00|26.37|24.17|27.03|24.83|27.06|24.86|26.3|24.1|0
1617824400000|2021-04-07 19:40:00|26.99|24.79|27.24|25.04|27.24|25.04|26.92|24.72|0
1617824700000|2021-04-07 19:45:00|27.27|25.07|27.59|25.39|27.6|25.4|27.27|25.07|0
1617825000000|2021-04-07 19:50:00|27.45|25.25|27.2|25|27.45|25.25|26.92|24.72|0
1617825300000|2021-04-07 19:55:00|27.17|24.97|27.49|25.29|27.52|25.32|27.1|24.9|0
1617825600000|2021-04-07 20:00:00|27.38|25.18|27.88|25.68|27.92|25.72|27.38|25.18|0
1617825900000|2021-04-07 20:05:00|27.92|25.72|28.02|25.82|28.02|25.82|27.84|25.64|0
1617826200000|2021-04-07 20:10:00|27.99|25.79|27.97|25.77|28.02|25.82|27.97|25.77|0
1617826500000|2021-04-07 20:15:00|28.18|25.58|28.1|25.5|28.21|25.61|28.09|25.49|0
1617826800000|2021-04-07 20:20:00|28.08|25.48|28.11|25.51|28.11|25.51|28.07|25.47|0
1617827100000|2021-04-07 20:25:00|28.1|25.5|28.12|25.52|28.14|25.54|28.08|25.48|0
1617827400000|2021-04-07 20:30:00|28.09|25.49|28.16|25.56|28.17|25.57|28.09|25.49|0
1617827700000|2021-04-07 20:35:00|28.2|25.6|28.35|25.75|28.46|25.86|28.2|25.6|0
1617828000000|2021-04-07 20:40:00|28.31|25.71|28.34|25.74|28.35|25.75|28.27|25.67|0
1617828300000|2021-04-07 20:45:00|28.38|25.78|28.42|25.82|28.42|25.82|28.31|25.71|0
1617828600000|2021-04-07 20:50:00|28.34|25.74|28.38|25.78|28.42|25.82|28.34|25.74|0
1617828900000|2021-04-07 20:55:00|28.34|25.74|28.38|25.78|28.42|25.82|28.34|25.74|0
1617829200000|2021-04-07 21:00:00|28.35|25.75|28.35|25.75|28.36|25.76|28.35|25.75|0
1617829800000|2021-04-07 21:10:00|28.33|25.73|28.31|25.71|28.33|25.73|28.31|25.71|0
1617830100000|2021-04-07 21:15:00|28.32|25.72|28.29|25.69|28.32|25.72|28.28|25.68|0
1617830400000|2021-04-07 21:20:00|28.28|25.68|28.27|25.67|28.29|25.69|28.27|25.67|0
1617830700000|2021-04-07 21:25:00|28.28|25.68|28.28|25.68|28.28|25.68|28.27|25.67|0
1617831000000|2021-04-07 21:30:00|28.27|25.67|28.26|25.66|28.27|25.67|28.25|25.65|0
1617831300000|2021-04-07 21:35:00|28.27|25.67|28.27|25.67|28.27|25.67|28.26|25.66|0
1617831600000|2021-04-07 21:40:00|28.28|25.68|28.3|25.7|28.32|25.72|28.28|25.68|0
1617831900000|2021-04-07 21:45:00|28.29|25.69|28.29|25.69|28.29|25.69|28.29|25.69|0
1617832200000|2021-04-07 21:50:00|28.28|25.68|28.28|25.68|28.29|25.69|28.28|25.68|0
1617832500000|2021-04-07 21:55:00|28.29|25.69|28.34|25.74|28.36|25.76|28.29|25.69|0
1617832800000|2021-04-07 22:00:00|28.29|25.69|28.2|25.6|28.46|25.86|28.18|25.58|0
1617833100000|2021-04-07 22:05:00|28.24|25.64|28.27|25.67|28.27|25.67|28.17|25.57|0
1617833400000|2021-04-07 22:10:00|28.31|25.71|28.2|25.6|28.31|25.71|28.16|25.56|0
1617833700000|2021-04-07 22:15:00|28.24|25.64|28.16|25.56|28.24|25.64|28.16|25.56|0
1617834000000|2021-04-07 22:20:00|28.2|25.6|28.2|25.6|28.24|25.64|28.16|25.56|0
1617834300000|2021-04-07 22:25:00|28.16|25.56|28.23|25.63|28.24|25.64|28.16|25.56|0
1617834600000|2021-04-07 22:30:00|28.27|25.67|28.27|25.67|28.31|25.71|28.27|25.67|0
1617834900000|2021-04-07 22:35:00|28.31|25.71|28.31|25.71|28.31|25.71|28.27|25.67|0
1617835200000|2021-04-07 22:40:00|28.34|25.74|28.34|25.74|28.34|25.74|28.31|25.71|0
1617835500000|2021-04-07 22:45:00|28.3|25.7|28.27|25.67|28.3|25.7|28.19|25.59|0
1617835800000|2021-04-07 22:50:00|28.23|25.63|28.19|25.59|28.27|25.67|28.16|25.56|0
1617836100000|2021-04-07 22:55:00|28.23|25.63|28.19|25.59|28.23|25.63|28.19|25.59|0
1617836400000|2021-04-07 23:00:00|28.16|25.56|28.19|25.59|28.23|25.63|28.12|25.52|0
1617836700000|2021-04-07 23:05:00|28.23|25.63|28.15|25.55|28.23|25.63|28.15|25.55|0
1617837000000|2021-04-07 23:10:00|28.19|25.59|28.08|25.48|28.19|25.59|28.05|25.45|0
1617837300000|2021-04-07 23:15:00|28.12|25.52|28.04|25.44|28.12|25.52|28.04|25.44|0
1617837600000|2021-04-07 23:20:00|28.08|25.48|28.04|25.44|28.08|25.48|28.04|25.44|0
1617837900000|2021-04-07 23:25:00|28.01|25.41|28.15|25.55|28.15|25.55|28.01|25.41|0
1617838200000|2021-04-07 23:30:00|28.19|25.59|28.99|26.39|28.99|26.39|28.19|25.59|0
1617838500000|2021-04-07 23:35:00|29.03|26.43|29.25|26.65|29.4|26.8|29.03|26.43|0
1617838800000|2021-04-07 23:40:00|29.29|26.69|29.29|26.69|29.52|26.92|29.25|26.65|0
1617839100000|2021-04-07 23:45:00|29.25|26.65|29.25|26.65|29.4|26.8|29.14|26.54|0
1617839400000|2021-04-07 23:50:00|29.21|26.61|29.19|26.59|29.25|26.65|29.18|26.58|0
1617839700000|2021-04-07 23:55:00|29.25|26.65|29.06|26.46|29.25|26.65|29.03|26.43|0
1617840000000|2021-04-08 00:00:00|29.03|26.43|28.84|26.24|29.03|26.43|28.69|26.09|0
1617840300000|2021-04-08 00:05:00|28.8|26.2|29.1|26.5|29.1|26.5|28.77|26.17|0
1617840600000|2021-04-08 00:10:00|29.06|26.46|29.02|26.42|29.06|26.46|28.91|26.31|0
1617840900000|2021-04-08 00:15:00|29.06|26.46|28.76|26.16|29.06|26.46|28.76|26.16|0
1617841200000|2021-04-08 00:20:00|28.73|26.13|28.91|26.31|28.91|26.31|28.73|26.13|0
1617841500000|2021-04-08 00:25:00|28.89|26.29|28.91|26.31|28.91|26.31|28.8|26.2|0
1617841800000|2021-04-08 00:30:00|28.87|26.27|28.82|26.22|28.87|26.27|28.69|26.09|0
1617842100000|2021-04-08 00:35:00|28.83|26.23|28.72|26.12|28.83|26.23|28.65|26.05|0
1617842400000|2021-04-08 00:40:00|28.69|26.09|28.69|26.09|28.72|26.12|28.65|26.05|0
1617842700000|2021-04-08 00:45:00|28.72|26.12|28.83|26.23|28.83|26.23|28.72|26.12|0
1617843000000|2021-04-08 00:50:00|28.87|26.27|29.02|26.42|29.13|26.53|28.87|26.27|0
1617843300000|2021-04-08 00:55:00|28.94|26.34|28.83|26.23|28.98|26.38|28.83|26.23|0
1617843600000|2021-04-08 01:00:00|28.87|26.27|28.79|26.19|28.9|26.3|28.79|26.19|0
1617843900000|2021-04-08 01:05:00|28.76|26.16|28.79|26.19|28.83|26.23|28.66|26.06|0
1617844200000|2021-04-08 01:10:00|28.83|26.23|28.75|26.15|28.83|26.23|28.68|26.08|0
1617844500000|2021-04-08 01:15:00|28.72|26.12|28.79|26.19|28.9|26.3|28.68|26.08|0
1617844800000|2021-04-08 01:20:00|28.83|26.23|29.05|26.45|29.05|26.45|28.72|26.12|0
1617845100000|2021-04-08 01:25:00|29.01|26.41|29.05|26.45|29.05|26.45|28.97|26.37|0
1617845400000|2021-04-08 01:30:00|29.08|26.48|29.38|26.78|29.38|26.78|28.94|26.34|0
1617845700000|2021-04-08 01:35:00|29.34|26.74|29.49|26.89|29.57|26.97|29.31|26.71|0
1617846000000|2021-04-08 01:40:00|29.53|26.93|29.61|27.01|29.61|27.01|29.49|26.89|0
1617846300000|2021-04-08 01:45:00|29.64|27.04|29.53|26.93|29.87|27.27|29.53|26.93|0
1617846600000|2021-04-08 01:50:00|29.55|26.95|29.49|26.89|29.64|27.04|29.45|26.85|0
1617846900000|2021-04-08 01:55:00|29.53|26.93|29.45|26.85|29.57|26.97|29.42|26.82|0
1617847200000|2021-04-08 02:00:00|29.42|26.82|29.34|26.74|29.49|26.89|29.34|26.74|0
1617847500000|2021-04-08 02:05:00|29.38|26.78|29.41|26.81|29.53|26.93|29.38|26.78|0
1617847800000|2021-04-08 02:10:00|29.38|26.78|29.6|27|29.6|27|29.38|26.78|0
1617848100000|2021-04-08 02:15:00|29.56|26.96|29.41|26.81|29.6|27|29.37|26.77|0
1617848400000|2021-04-08 02:20:00|29.45|26.85|29.56|26.96|29.6|27|29.41|26.81|0
1617848700000|2021-04-08 02:25:00|29.6|27|29.75|27.15|29.75|27.15|29.56|26.96|0
1617849000000|2021-04-08 02:30:00|29.79|27.19|29.67|27.07|29.79|27.19|29.64|27.04|0
1617849300000|2021-04-08 02:35:00|29.71|27.11|29.86|27.26|29.86|27.26|29.71|27.11|0
1617849600000|2021-04-08 02:40:00|29.9|27.3|29.9|27.3|30.01|27.41|29.86|27.26|0
1617849900000|2021-04-08 02:45:00|29.86|27.26|29.78|27.18|29.94|27.34|29.75|27.15|0
1617850200000|2021-04-08 02:50:00|29.75|27.15|29.9|27.3|29.9|27.3|29.75|27.15|0
1617850500000|2021-04-08 02:55:00|29.86|27.26|29.97|27.37|30.05|27.45|29.86|27.26|0
1617850800000|2021-04-08 03:00:00|30.01|27.41|29.97|27.37|30.09|27.49|29.97|27.37|0
1617851100000|2021-04-08 03:05:00|30.01|27.41|29.97|27.37|30.01|27.41|29.89|27.29|0
1617851400000|2021-04-08 03:10:00|30.01|27.41|30.05|27.45|30.05|27.45|29.93|27.33|0
1617851700000|2021-04-08 03:15:00|30.01|27.41|30.01|27.41|30.08|27.48|30.01|27.41|0
1617852000000|2021-04-08 03:20:00|30.04|27.44|30.04|27.44|30.08|27.48|30.01|27.41|0
1617852300000|2021-04-08 03:25:00|30.08|27.48|30|27.4|30.08|27.48|29.97|27.37|0
1617852600000|2021-04-08 03:30:00|29.97|27.37|29.93|27.33|30|27.4|29.93|27.33|0
1617852900000|2021-04-08 03:35:00|29.97|27.37|29.96|27.36|30|27.4|29.93|27.33|0
1617853200000|2021-04-08 03:40:00|29.93|27.33|29.93|27.33|29.93|27.33|29.89|27.29|0
1617853500000|2021-04-08 03:45:00|29.94|27.34|30.27|27.67|30.35|27.75|29.94|27.34|0
1617853800000|2021-04-08 03:50:00|30.23|27.63|30.15|27.55|30.23|27.63|30.15|27.55|0
1617854100000|2021-04-08 03:55:00|30.19|27.59|30.19|27.59|30.23|27.63|30.15|27.55|0
1617854400000|2021-04-08 04:00:00|30.23|27.63|30.27|27.67|30.27|27.67|30.19|27.59|0
1617854700000|2021-04-08 04:05:00|30.23|27.63|30.23|27.63|30.27|27.67|30.23|27.63|0
1617855000000|2021-04-08 04:10:00|30.26|27.66|30.23|27.63|30.26|27.66|30.19|27.59|0
1617855300000|2021-04-08 04:15:00|30.21|27.61|30.22|27.62|30.26|27.66|30.19|27.59|0
1617855600000|2021-04-08 04:20:00|30.26|27.66|30.3|27.7|30.3|27.7|30.26|27.66|0
1617855900000|2021-04-08 04:25:00|30.26|27.66|30.22|27.62|30.26|27.66|30.22|27.62|0
1617856200000|2021-04-08 04:30:00|30.18|27.58|30.18|27.58|30.18|27.58|30.15|27.55|0
1617856500000|2021-04-08 04:35:00|30.14|27.54|30.14|27.54|30.14|27.54|30.11|27.51|0
1617856800000|2021-04-08 04:40:00|30.18|27.58|30.14|27.54|30.18|27.58|30.1|27.5|0
1617857100000|2021-04-08 04:45:00|30.1|27.5|30.22|27.62|30.22|27.62|30.07|27.47|0
1617857400000|2021-04-08 04:50:00|30.18|27.58|30.26|27.66|30.26|27.66|30.18|27.58|0
1617857700000|2021-04-08 04:55:00|30.22|27.62|30.22|27.62|30.26|27.66|30.22|27.62|0
1617858000000|2021-04-08 05:00:00|30.14|27.54|30.29|27.69|30.29|27.69|30.14|27.54|0
1617858300000|2021-04-08 05:05:00|30.25|27.65|30.21|27.61|30.25|27.65|30.18|27.58|0
1617858600000|2021-04-08 05:10:00|30.25|27.65|30.33|27.73|30.33|27.73|30.21|27.61|0
1617858900000|2021-04-08 05:15:00|30.29|27.69|30.29|27.69|30.33|27.73|30.25|27.65|0
1617859200000|2021-04-08 05:20:00|30.25|27.65|30.29|27.69|30.29|27.69|30.25|27.65|0
1617859500000|2021-04-08 05:25:00|30.25|27.65|30.33|27.73|30.37|27.77|30.25|27.65|0
1617859800000|2021-04-08 05:30:00|30.36|27.76|30.44|27.84|30.48|27.88|30.33|27.73|0
1617860100000|2021-04-08 05:35:00|30.48|27.88|30.67|28.07|30.75|28.15|30.48|27.88|0
1617860400000|2021-04-08 05:40:00|30.71|28.11|30.56|27.96|30.75|28.15|30.56|27.96|0
1617860700000|2021-04-08 05:45:00|30.59|27.99|30.75|28.15|30.75|28.15|30.59|27.99|0
1617861000000|2021-04-08 05:50:00|30.83|28.23|30.9|28.3|30.94|28.34|30.75|28.15|0
1617861300000|2021-04-08 05:55:00|30.94|28.34|30.82|28.22|30.94|28.34|30.75|28.15|0
1617861600000|2021-04-08 06:00:00|30.75|28.15|30.86|28.26|30.9|28.3|30.71|28.11|0
1617861900000|2021-04-08 06:05:00|30.9|28.3|30.82|28.22|30.9|28.3|30.78|28.18|0
1617862200000|2021-04-08 06:10:00|30.86|28.26|30.71|28.11|30.86|28.26|30.71|28.11|0
1617862500000|2021-04-08 06:15:00|30.74|28.14|30.63|28.03|30.74|28.14|30.51|27.91|0
1617862800000|2021-04-08 06:20:00|30.67|28.07|30.51|27.91|30.67|28.07|30.51|27.91|0
1617863100000|2021-04-08 06:25:00|30.55|27.95|30.35|27.75|30.55|27.95|30.32|27.72|0
1617863400000|2021-04-08 06:30:00|30.31|27.71|30.28|27.68|30.35|27.75|30.24|27.64|0
1617863700000|2021-04-08 06:35:00|30.24|27.64|30.12|27.52|30.24|27.64|30.12|27.52|0
1617864000000|2021-04-08 06:40:00|30.16|27.56|30.27|27.67|30.31|27.71|30.16|27.56|0
1617864300000|2021-04-08 06:45:00|30.31|27.71|30.2|27.6|30.31|27.71|30.16|27.56|0
1617864600000|2021-04-08 06:50:00|30.16|27.56|30.23|27.63|30.23|27.63|30.12|27.52|0
1617864900000|2021-04-08 06:55:00|30.19|27.59|30.08|27.48|30.27|27.67|30.04|27.44|0
1617865200000|2021-04-08 07:00:00|30.04|27.44|29.15|26.55|30.5|27.9|29.11|26.51|0
1617865500000|2021-04-08 07:05:00|28.95|26.75|29.02|26.82|29.06|26.86|28.87|26.67|0
1617865800000|2021-04-08 07:10:00|29.06|26.86|29.06|26.86|29.13|26.93|28.98|26.78|0
1617866100000|2021-04-08 07:15:00|29.1|26.9|29.02|26.82|29.13|26.93|28.91|26.71|0
1617866400000|2021-04-08 07:20:00|29.06|26.86|28.87|26.67|29.09|26.89|28.79|26.59|0
1617866700000|2021-04-08 07:25:00|28.83|26.63|28.98|26.78|29.02|26.82|28.83|26.63|0
1617867000000|2021-04-08 07:30:00|28.9|26.7|28.83|26.63|28.9|26.7|28.68|26.48|0
1617867300000|2021-04-08 07:35:00|28.87|26.67|28.79|26.59|28.94|26.74|28.79|26.59|0
1617867600000|2021-04-08 07:40:00|28.75|26.55|28.71|26.51|28.75|26.55|28.68|26.48|0
1617867900000|2021-04-08 07:45:00|28.75|26.55|28.75|26.55|28.83|26.63|28.75|26.55|0
1617868200000|2021-04-08 07:50:00|28.71|26.51|28.53|26.33|28.75|26.55|28.53|26.33|0
1617868500000|2021-04-08 07:55:00|28.49|26.29|28.49|26.29|28.6|26.4|28.49|26.29|0
1617868800000|2021-04-08 08:00:00|28.53|26.33|28.71|26.51|28.75|26.55|28.49|26.29|0
1617869100000|2021-04-08 08:05:00|28.75|26.55|28.58|26.38|28.82|26.62|28.56|26.36|0
1617869400000|2021-04-08 08:10:00|28.56|26.36|28.38|26.18|28.64|26.44|28.38|26.18|0
1617869700000|2021-04-08 08:15:00|28.34|26.14|28.52|26.32|28.52|26.32|28.32|26.12|0
1617870000000|2021-04-08 08:20:00|28.56|26.36|28.6|26.4|28.67|26.47|28.52|26.32|0
1617870300000|2021-04-08 08:25:00|28.63|26.43|28.32|26.12|28.67|26.47|28.32|26.12|0
1617870600000|2021-04-08 08:30:00|28.34|26.14|28.3|26.1|28.48|26.28|28.26|26.06|0
1617870900000|2021-04-08 08:35:00|28.26|26.06|28.04|25.84|28.26|26.06|28.04|25.84|0
1617871200000|2021-04-08 08:40:00|28.08|25.88|28.08|25.88|28.22|26.02|28.04|25.84|0
1617871500000|2021-04-08 08:45:00|28.04|25.84|28.11|25.91|28.15|25.95|27.97|25.77|0
1617871800000|2021-04-08 08:50:00|28.15|25.95|28.22|26.02|28.29|26.09|28.11|25.91|0
1617872100000|2021-04-08 08:55:00|28.26|26.06|28.29|26.09|28.29|26.09|28.22|26.02|0
1617872400000|2021-04-08 09:00:00|28.26|26.06|28.55|26.35|28.55|26.35|28.22|26.02|0
1617872700000|2021-04-08 09:05:00|28.51|26.31|28.33|26.13|28.53|26.33|28.29|26.09|0
1617873000000|2021-04-08 09:10:00|28.29|26.09|28.18|25.98|28.33|26.13|28.11|25.91|0
1617873300000|2021-04-08 09:15:00|28.22|26.02|28.18|25.98|28.22|26.02|28.11|25.91|0
1617873600000|2021-04-08 09:20:00|28.2|26|28.18|25.98|28.25|26.05|28.14|25.94|0
1617873900000|2021-04-08 09:25:00|28.21|26.01|27.94|25.74|28.21|26.01|27.92|25.72|0
1617874200000|2021-04-08 09:30:00|27.92|25.72|28.07|25.87|28.07|25.87|27.77|25.57|0
1617874500000|2021-04-08 09:35:00|28.03|25.83|27.92|25.72|28.03|25.83|27.92|25.72|0
1617874800000|2021-04-08 09:40:00|27.88|25.68|27.85|25.65|27.88|25.68|27.81|25.61|0
1617875100000|2021-04-08 09:45:00|27.81|25.61|28.17|25.97|28.17|25.97|27.81|25.61|0
1617875400000|2021-04-08 09:50:00|28.14|25.94|27.95|25.75|28.17|25.97|27.86|25.66|0
1617875700000|2021-04-08 09:55:00|28.01|25.81|28.32|26.12|28.36|26.16|27.97|25.77|0
1617876000000|2021-04-08 10:00:00|28.47|26.27|28.54|26.34|28.58|26.38|28.39|26.19|0
1617876300000|2021-04-08 10:05:00|28.5|26.3|28.35|26.15|28.5|26.3|28.35|26.15|0
1617876600000|2021-04-08 10:10:00|28.32|26.12|28.46|26.26|28.5|26.3|28.28|26.08|0
1617876900000|2021-04-08 10:15:00|28.48|26.28|28.32|26.12|28.5|26.3|28.28|26.08|0
1617877200000|2021-04-08 10:20:00|28.28|26.08|28.39|26.19|28.43|26.23|28.28|26.08|0
1617877500000|2021-04-08 10:25:00|28.43|26.23|28.61|26.41|28.76|26.56|28.43|26.23|0
1617877800000|2021-04-08 10:30:00|28.68|26.48|28.68|26.48|28.72|26.52|28.65|26.45|0
1617878100000|2021-04-08 10:35:00|28.65|26.45|28.65|26.45|28.68|26.48|28.61|26.41|0
1617878400000|2021-04-08 10:40:00|28.68|26.48|28.57|26.37|28.72|26.52|28.53|26.33|0
1617878700000|2021-04-08 10:45:00|28.53|26.33|28.31|26.11|28.61|26.41|28.27|26.07|0
1617879000000|2021-04-08 10:50:00|28.35|26.15|28.35|26.15|28.42|26.22|28.27|26.07|0
1617879300000|2021-04-08 10:55:00|28.31|26.11|28.2|26|28.35|26.15|28.2|26|0
1617879600000|2021-04-08 11:00:00|28.23|26.03|28.31|26.11|28.34|26.14|28.23|26.03|0
1617879900000|2021-04-08 11:05:00|28.34|26.14|28.42|26.22|28.53|26.33|28.34|26.14|0
1617880200000|2021-04-08 11:10:00|28.38|26.18|28.38|26.18|28.45|26.25|28.27|26.07|0
1617880500000|2021-04-08 11:15:00|28.34|26.14|28.45|26.25|28.45|26.25|28.3|26.1|0
1617880800000|2021-04-08 11:20:00|28.49|26.29|28.49|26.29|28.53|26.33|28.41|26.21|0
1617881100000|2021-04-08 11:25:00|28.53|26.33|28.45|26.25|28.64|26.44|28.41|26.21|0
1617881400000|2021-04-08 11:30:00|28.43|26.23|28.45|26.25|28.45|26.25|28.38|26.18|0
1617881700000|2021-04-08 11:35:00|28.49|26.29|28.63|26.43|28.67|26.47|28.41|26.21|0
1617882000000|2021-04-08 11:40:00|28.67|26.47|28.56|26.36|28.71|26.51|28.52|26.32|0
1617882300000|2021-04-08 11:45:00|28.6|26.4|28.48|26.28|28.6|26.4|28.3|26.1|0
1617882600000|2021-04-08 11:50:00|28.52|26.32|28.48|26.28|28.52|26.32|28.45|26.25|0
1617882900000|2021-04-08 11:55:00|28.46|26.26|28.48|26.28|28.48|26.28|28.44|26.24|0
1617883200000|2021-04-08 12:00:00|28.41|26.21|28.59|26.39|28.59|26.39|28.39|26.19|0
1617883500000|2021-04-08 12:05:00|28.55|26.35|28.52|26.32|28.63|26.43|28.44|26.24|0
1617883800000|2021-04-08 12:10:00|28.48|26.28|28.37|26.17|28.59|26.39|28.29|26.09|0
1617884100000|2021-04-08 12:15:00|28.33|26.13|28.4|26.2|28.4|26.2|28.29|26.09|0
1617884400000|2021-04-08 12:20:00|28.44|26.24|28.33|26.13|28.44|26.24|28.29|26.09|0
1617884700000|2021-04-08 12:25:00|28.29|26.09|28.4|26.2|28.44|26.24|28.29|26.09|0
1617885000000|2021-04-08 12:30:00|28.44|26.24|27.8|25.6|28.59|26.39|27.8|25.6|0
1617885300000|2021-04-08 12:35:00|27.9|25.7|27.79|25.59|27.94|25.74|27.69|25.49|0
1617885600000|2021-04-08 12:40:00|27.83|25.63|27.76|25.56|27.92|25.72|27.76|25.56|0
1617885900000|2021-04-08 12:45:00|27.72|25.52|27.72|25.52|27.94|25.74|27.58|25.38|0
1617886200000|2021-04-08 12:50:00|27.7|25.5|27.68|25.48|27.87|25.67|27.68|25.48|0
1617886500000|2021-04-08 12:55:00|27.65|25.45|27.79|25.59|27.86|25.66|27.65|25.45|0
1617886800000|2021-04-08 13:00:00|27.83|25.63|27.75|25.55|27.86|25.66|27.57|25.37|0
1617887100000|2021-04-08 13:05:00|27.79|25.59|27.68|25.48|27.83|25.63|27.68|25.48|0
1617887400000|2021-04-08 13:10:00|27.61|25.41|27.68|25.48|27.79|25.59|27.61|25.41|0
1617887700000|2021-04-08 13:15:00|27.72|25.52|27.68|25.48|27.79|25.59|27.68|25.48|0
1617888000000|2021-04-08 13:20:00|27.64|25.44|27.82|25.62|27.9|25.7|27.64|25.44|0
1617888300000|2021-04-08 13:25:00|27.79|25.59|28|25.8|28.15|25.95|27.79|25.59|0
1617888600000|2021-04-08 13:30:00|27.97|25.77|27.86|25.66|28.15|25.95|27.68|25.48|0
1617888900000|2021-04-08 13:35:00|27.82|25.62|27.57|25.37|27.82|25.62|27.46|25.26|0
1617889200000|2021-04-08 13:40:00|27.6|25.4|27.31|25.11|27.64|25.44|26.93|24.73|0
1617889500000|2021-04-08 13:45:00|27.35|25.15|27.2|25|27.56|25.36|27.06|24.86|0
1617889800000|2021-04-08 13:50:00|27.17|24.97|27.63|25.43|27.81|25.61|27.17|24.97|0
1617890100000|2021-04-08 13:55:00|27.61|25.41|27.89|25.69|27.96|25.76|27.56|25.36|0
1617890400000|2021-04-08 14:00:00|28|25.8|27.56|25.36|28.03|25.83|27.52|25.32|0
1617890700000|2021-04-08 14:05:00|27.52|25.32|27.09|24.89|27.52|25.32|27.09|24.89|0
1617891000000|2021-04-08 14:10:00|27.06|24.86|27.02|24.82|27.31|25.11|26.74|24.54|0
1617891300000|2021-04-08 14:15:00|27.09|24.89|27.12|24.92|27.41|25.21|26.91|24.71|0
1617891600000|2021-04-08 14:20:00|27.2|25|27.37|25.17|27.45|25.25|26.98|24.78|0
1617891900000|2021-04-08 14:25:00|27.34|25.14|28.1|25.9|28.14|25.94|27.34|25.14|0
1617892200000|2021-04-08 14:30:00|28.06|25.86|28.39|26.19|28.39|26.19|28.03|25.83|0
1617892500000|2021-04-08 14:35:00|28.36|26.16|28.43|26.23|28.58|26.38|28.25|26.05|0
1617892800000|2021-04-08 14:40:00|28.39|26.19|28.72|26.52|28.76|26.56|28.39|26.19|0
1617893100000|2021-04-08 14:45:00|28.8|26.6|28.39|26.19|28.8|26.6|28.32|26.12|0
1617893400000|2021-04-08 14:50:00|28.43|26.23|28.24|26.04|28.43|26.23|28.17|25.97|0
1617893700000|2021-04-08 14:55:00|28.28|26.08|28.28|26.08|28.39|26.19|28.24|26.04|0
1617894000000|2021-04-08 15:00:00|28.35|26.15|28.5|26.3|28.61|26.41|28.09|25.89|0
1617894300000|2021-04-08 15:05:00|28.54|26.34|28.46|26.26|28.57|26.37|28.31|26.11|0
1617894600000|2021-04-08 15:10:00|28.42|26.22|28.5|26.3|28.5|26.3|28.37|26.17|0
1617894900000|2021-04-08 15:15:00|28.53|26.33|28.38|26.18|28.64|26.44|28.16|25.96|0
1617895200000|2021-04-08 15:20:00|28.42|26.22|28.61|26.41|28.61|26.41|28.35|26.15|0
1617895500000|2021-04-08 15:25:00|28.68|26.48|28.64|26.44|28.72|26.52|28.49|26.29|0
1617895800000|2021-04-08 15:30:00|28.68|26.48|29.13|26.93|29.43|27.23|28.68|26.48|0
1617896100000|2021-04-08 15:35:00|29.16|26.96|29.2|27|29.24|27.04|29.13|26.93|0
1617896400000|2021-04-08 15:40:00|29.16|26.96|28.97|26.77|29.24|27.04|28.94|26.74|0
1617896700000|2021-04-08 15:45:00|28.94|26.74|29.16|26.96|29.27|27.07|28.82|26.62|0
1617897000000|2021-04-08 15:50:00|29.2|27|29.39|27.19|29.42|27.22|29.2|27|0
1617897300000|2021-04-08 15:55:00|29.35|27.15|29.16|26.96|29.39|27.19|29.16|26.96|0
1617897600000|2021-04-08 16:00:00|29.2|27|29.23|27.03|29.23|27.03|29.01|26.81|0
1617897900000|2021-04-08 16:05:00|29.2|27|29.23|27.03|29.23|27.03|29.12|26.92|0
1617898200000|2021-04-08 16:10:00|29.19|26.99|29.42|27.22|29.42|27.22|29.08|26.88|0
1617898500000|2021-04-08 16:15:00|29.46|27.26|29.76|27.56|29.88|27.68|29.46|27.26|0
1617898800000|2021-04-08 16:20:00|29.74|27.54|29.72|27.52|29.8|27.6|29.46|27.26|0
1617899100000|2021-04-08 16:25:00|29.76|27.56|29.57|27.37|29.76|27.56|29.49|27.29|0
1617899400000|2021-04-08 16:30:00|29.61|27.41|29.72|27.52|29.76|27.56|29.61|27.41|0
1617899700000|2021-04-08 16:35:00|29.68|27.48|29.68|27.48|29.83|27.63|29.64|27.44|0
1617900000000|2021-04-08 16:40:00|29.72|27.52|29.68|27.48|29.72|27.52|29.45|27.25|0
1617900300000|2021-04-08 16:45:00|29.64|27.44|29.34|27.14|29.72|27.52|29.34|27.14|0
1617900600000|2021-04-08 16:50:00|29.3|27.1|29.41|27.21|29.56|27.36|29.3|27.1|0
1617900900000|2021-04-08 16:55:00|29.45|27.25|30.79|28.59|30.91|28.71|29.34|27.14|0
1617901200000|2021-04-08 17:00:00|30.83|28.63|31.02|28.82|31.02|28.82|30.83|28.63|0
1617901500000|2021-04-08 17:05:00|30.98|28.78|30.98|28.78|31.06|28.86|30.87|28.67|0
1617901800000|2021-04-08 17:10:00|30.94|28.74|30.9|28.7|31.02|28.82|30.87|28.67|0
1617902100000|2021-04-08 17:15:00|30.87|28.67|30.94|28.74|31.02|28.82|30.86|28.66|0
1617902400000|2021-04-08 17:20:00|30.9|28.7|30.82|28.62|30.98|28.78|30.75|28.55|0
1617902700000|2021-04-08 17:25:00|30.86|28.66|30.94|28.74|30.94|28.74|30.78|28.58|0
1617903000000|2021-04-08 17:30:00|30.98|28.78|31.06|28.86|31.17|28.97|30.94|28.74|0
1617903300000|2021-04-08 17:35:00|31.02|28.82|30.71|28.51|31.06|28.86|30.71|28.51|0
1617903600000|2021-04-08 17:40:00|30.74|28.54|30.55|28.35|30.74|28.54|30.55|28.35|0
1617903900000|2021-04-08 17:45:00|30.59|28.39|30.74|28.54|30.78|28.58|30.59|28.39|0
1617904200000|2021-04-08 17:50:00|30.7|28.5|30.7|28.5|30.78|28.58|30.66|28.46|0
1617904500000|2021-04-08 17:55:00|30.74|28.54|30.86|28.66|30.9|28.7|30.74|28.54|0
1617904800000|2021-04-08 18:00:00|30.78|28.58|30.97|28.77|31.01|28.81|30.74|28.54|0
1617905100000|2021-04-08 18:05:00|31.01|28.81|30.93|28.73|31.01|28.81|30.82|28.62|0
1617905400000|2021-04-08 18:10:00|30.97|28.77|31.01|28.81|31.01|28.81|30.93|28.73|0
1617905700000|2021-04-08 18:15:00|31.05|28.85|31.09|28.89|31.09|28.89|30.97|28.77|0
1617906000000|2021-04-08 18:20:00|31.05|28.85|31.05|28.85|31.12|28.92|30.97|28.77|0
1617906300000|2021-04-08 18:25:00|31.09|28.89|31.28|29.08|31.44|29.24|31.05|28.85|0
1617906600000|2021-04-08 18:30:00|31.24|29.04|31.24|29.04|31.32|29.12|31.2|29|0
1617906900000|2021-04-08 18:35:00|31.28|29.08|31.32|29.12|31.32|29.12|31.2|29|0
1617907200000|2021-04-08 18:40:00|31.28|29.08|31.43|29.23|31.47|29.27|31.28|29.08|0
1617907500000|2021-04-08 18:45:00|31.4|29.2|31.35|29.15|31.43|29.23|31.24|29.04|0
1617907800000|2021-04-08 18:50:00|31.32|29.12|31.28|29.08|31.35|29.15|31.16|28.96|0
1617908100000|2021-04-08 18:55:00|31.31|29.11|31.47|29.27|31.51|29.31|31.27|29.07|0
1617908400000|2021-04-08 19:00:00|31.43|29.23|31.47|29.27|31.51|29.31|31.35|29.15|0
1617908700000|2021-04-08 19:05:00|31.43|29.23|31.55|29.35|31.63|29.43|31.31|29.11|0
1617909000000|2021-04-08 19:10:00|31.51|29.31|31.31|29.11|31.51|29.31|31.19|28.99|0
1617909300000|2021-04-08 19:15:00|31.35|29.15|31.55|29.35|31.59|29.39|31.35|29.15|0
1617909600000|2021-04-08 19:20:00|31.51|29.31|31.35|29.15|31.55|29.35|31.35|29.15|0
1617909900000|2021-04-08 19:25:00|31.39|29.19|31.27|29.07|31.39|29.19|31.19|28.99|0
1617910200000|2021-04-08 19:30:00|31.31|29.11|31.23|29.03|31.46|29.26|31.23|29.03|0
1617910500000|2021-04-08 19:35:00|31.27|29.07|31.19|28.99|31.31|29.11|31.03|28.83|0
1617910800000|2021-04-08 19:40:00|31.23|29.03|31.19|28.99|31.31|29.11|31.15|28.95|0
1617911100000|2021-04-08 19:45:00|31.15|28.95|31.07|28.87|31.19|28.99|30.95|28.75|0
1617911400000|2021-04-08 19:50:00|30.99|28.79|31.3|29.1|31.3|29.1|30.95|28.75|0
1617911700000|2021-04-08 19:55:00|31.26|29.06|31.7|29.5|31.7|29.5|31.03|28.83|0
1617912000000|2021-04-08 20:00:00|31.5|29.3|31.24|29.04|32.42|30.22|31.24|29.04|0
1617912300000|2021-04-08 20:05:00|32.56|30.36|32.68|30.48|32.76|30.56|32.52|30.32|0
1617912600000|2021-04-08 20:10:00|32.72|30.52|32.78|30.58|33.01|30.81|32.72|30.52|0
1617912900000|2021-04-08 20:15:00|33|30.4|32.88|30.28|33.01|30.41|32.88|30.28|0
1617913200000|2021-04-08 20:20:00|32.82|30.22|32.84|30.24|32.87|30.27|32.82|30.22|0
1617913500000|2021-04-08 20:25:00|32.9|30.3|32.97|30.37|32.98|30.38|32.9|30.3|0
1617913800000|2021-04-08 20:30:00|33.02|30.42|33.18|30.58|33.18|30.58|32.98|30.38|0
1617914100000|2021-04-08 20:35:00|33.14|30.54|33.14|30.54|33.18|30.58|33.14|30.54|0
1617914400000|2021-04-08 20:40:00|33.18|30.58|33.51|30.91|33.55|30.95|33.14|30.54|0
1617914700000|2021-04-08 20:45:00|33.47|30.87|33.55|30.95|33.55|30.95|33.42|30.82|0
1617915000000|2021-04-08 20:50:00|33.59|30.99|33.67|31.07|33.67|31.07|33.55|30.95|0
1617915300000|2021-04-08 20:55:00|33.71|31.11|33.62|31.02|33.71|31.11|33.62|31.02|0
1617915600000|2021-04-08 21:00:00|33.57|30.97|33.54|30.94|33.57|30.97|33.52|30.92|0
1617915900000|2021-04-08 21:05:00|33.56|30.96|33.54|30.94|33.56|30.96|33.51|30.91|0
1617916200000|2021-04-08 21:10:00|33.53|30.93|33.53|30.93|33.54|30.94|33.53|30.93|0
1617916500000|2021-04-08 21:15:00|33.54|30.94|33.61|31.01|33.61|31.01|33.53|30.93|0
1617916800000|2021-04-08 21:20:00|33.6|31|33.6|31|33.6|31|33.6|31|0
1617917100000|2021-04-08 21:25:00|33.61|31.01|33.6|31|33.64|31.04|33.58|30.98|0
1617917400000|2021-04-08 21:30:00|33.61|31.01|33.63|31.03|33.68|31.08|33.61|31.01|0
1617917700000|2021-04-08 21:35:00|33.64|31.04|33.56|30.96|33.64|31.04|33.56|30.96|0
1617918000000|2021-04-08 21:40:00|33.58|30.98|33.62|31.02|33.62|31.02|33.58|30.98|0
1617918300000|2021-04-08 21:45:00|33.64|31.04|33.61|31.01|33.64|31.04|33.6|31|0
1617918600000|2021-04-08 21:50:00|33.6|31|33.59|30.99|33.6|31|33.57|30.97|0
1617918900000|2021-04-08 21:55:00|33.56|30.96|33.59|30.99|33.6|31|33.56|30.96|0
1617919200000|2021-04-08 22:00:00|33.53|30.93|33.35|30.75|33.53|30.93|33.27|30.67|0
1617919500000|2021-04-08 22:05:00|33.31|30.71|33.26|30.66|33.31|30.71|33.22|30.62|0
1617919800000|2021-04-08 22:10:00|33.3|30.7|33.22|30.62|33.3|30.7|33.22|30.62|0
1617920100000|2021-04-08 22:15:00|33.18|30.58|33.18|30.58|33.22|30.62|33.14|30.54|0
1617920400000|2021-04-08 22:20:00|33.14|30.54|33.1|30.5|33.18|30.58|33.1|30.5|0
1617920700000|2021-04-08 22:25:00|33.14|30.54|33.34|30.74|33.47|30.87|33.14|30.54|0
1617921000000|2021-04-08 22:30:00|33.38|30.78|33.34|30.74|33.46|30.86|33.3|30.7|0
1617921300000|2021-04-08 22:35:00|33.3|30.7|33.18|30.58|33.38|30.78|33.18|30.58|0
1617921600000|2021-04-08 22:40:00|33.22|30.62|33.13|30.53|33.22|30.62|33.13|30.53|0
1617921900000|2021-04-08 22:45:00|33.17|30.57|33.13|30.53|33.17|30.57|33.13|30.53|0
1617922200000|2021-04-08 22:50:00|33.17|30.57|33.34|30.74|33.34|30.74|33.17|30.57|0
1617922500000|2021-04-08 22:55:00|33.38|30.78|33.46|30.86|33.5|30.9|33.38|30.78|0
1617922800000|2021-04-08 23:00:00|33.48|30.88|33.38|30.78|33.5|30.9|33.38|30.78|0
1617923100000|2021-04-08 23:05:00|33.42|30.82|33.37|30.77|33.42|30.82|33.37|30.77|0
1617923400000|2021-04-08 23:10:00|33.33|30.73|33.25|30.65|33.37|30.77|33.25|30.65|0
1617923700000|2021-04-08 23:15:00|33.29|30.69|33.41|30.81|33.46|30.86|33.29|30.69|0
1617924000000|2021-04-08 23:20:00|33.46|30.86|33.33|30.73|33.46|30.86|33.33|30.73|0
1617924300000|2021-04-08 23:25:00|33.37|30.77|33.62|31.02|33.66|31.06|33.37|30.77|0
1617924600000|2021-04-08 23:30:00|33.58|30.98|33.49|30.89|33.58|30.98|33.45|30.85|0
1617924900000|2021-04-08 23:35:00|33.53|30.93|33.62|31.02|33.66|31.06|33.53|30.93|0
1617925200000|2021-04-08 23:40:00|33.66|31.06|33.61|31.01|33.74|31.14|33.57|30.97|0
1617925500000|2021-04-08 23:45:00|33.66|31.06|33.66|31.06|33.74|31.14|33.61|31.01|0
1617925800000|2021-04-08 23:50:00|33.61|31.01|33.65|31.05|33.65|31.05|33.61|31.01|0
1617926100000|2021-04-08 23:55:00|33.7|31.1|33.86|31.26|33.86|31.26|33.69|31.09|0
1617926400000|2021-04-09 00:00:00|33.82|31.22|33.86|31.26|33.86|31.26|33.65|31.05|0
1617926700000|2021-04-09 00:05:00|33.9|31.3|33.86|31.26|33.9|31.3|33.82|31.22|0
1617927000000|2021-04-09 00:10:00|33.9|31.3|33.86|31.26|33.9|31.3|33.77|31.17|0
1617927300000|2021-04-09 00:15:00|33.9|31.3|33.98|31.38|34.11|31.51|33.77|31.17|0
1617927600000|2021-04-09 00:20:00|33.94|31.34|33.77|31.17|33.94|31.34|33.73|31.13|0
1617927900000|2021-04-09 00:25:00|33.81|31.21|33.77|31.17|33.9|31.3|33.73|31.13|0
1617928200000|2021-04-09 00:30:00|33.81|31.21|34.23|31.63|34.27|31.67|33.73|31.13|0
1617928500000|2021-04-09 00:35:00|34.19|31.59|34.23|31.63|34.27|31.67|34.06|31.46|0
1617928800000|2021-04-09 00:40:00|34.27|31.67|34.14|31.54|34.27|31.67|34.14|31.54|0
1617929100000|2021-04-09 00:45:00|34.1|31.5|33.93|31.33|34.14|31.54|33.89|31.29|0
1617929400000|2021-04-09 00:50:00|33.89|31.29|33.97|31.37|33.97|31.37|33.89|31.29|0
1617929700000|2021-04-09 00:55:00|34.02|31.42|34.18|31.58|34.18|31.58|33.97|31.37|0
1617930000000|2021-04-09 01:00:00|34.22|31.62|34.06|31.46|34.31|31.71|34.01|31.41|0
1617930300000|2021-04-09 01:05:00|34.1|31.5|33.85|31.25|34.1|31.5|33.8|31.2|0
1617930600000|2021-04-09 01:10:00|33.8|31.2|33.89|31.29|33.89|31.29|33.8|31.2|0
1617930900000|2021-04-09 01:15:00|33.8|31.2|33.7|31.1|33.84|31.24|33.64|31.04|0
1617931200000|2021-04-09 01:20:00|33.64|31.04|33.64|31.04|33.68|31.08|33.59|30.99|0
1617931500000|2021-04-09 01:25:00|33.61|31.01|33.72|31.12|33.72|31.12|33.55|30.95|0
1617931800000|2021-04-09 01:30:00|33.68|31.08|33.55|30.95|33.72|31.12|33.55|30.95|0
1617932100000|2021-04-09 01:35:00|33.51|30.91|33.26|30.66|33.51|30.91|33.26|30.66|0
1617932400000|2021-04-09 01:40:00|33.3|30.7|33.22|30.62|33.34|30.74|33.22|30.62|0
1617932700000|2021-04-09 01:45:00|33.18|30.58|33.22|30.62|33.22|30.62|33.1|30.5|0
1617933000000|2021-04-09 01:50:00|33.18|30.58|33.22|30.62|33.26|30.66|33.1|30.5|0
1617933300000|2021-04-09 01:55:00|33.2|30.6|33.05|30.45|33.26|30.66|33.05|30.45|0
1617933600000|2021-04-09 02:00:00|32.93|30.33|33.01|30.41|33.01|30.41|32.81|30.21|0
1617933900000|2021-04-09 02:05:00|32.97|30.37|32.97|30.37|33.05|30.45|32.93|30.33|0
1617934200000|2021-04-09 02:10:00|32.93|30.33|32.73|30.13|32.93|30.33|32.61|30.01|0
1617934500000|2021-04-09 02:15:00|32.69|30.09|32.68|30.08|32.73|30.13|32.6|30|0
1617934800000|2021-04-09 02:20:00|32.64|30.04|32.8|30.2|32.85|30.25|32.64|30.04|0
1617935100000|2021-04-09 02:25:00|32.76|30.16|32.72|30.12|32.8|30.2|32.72|30.12|0
1617935400000|2021-04-09 02:30:00|32.76|30.16|32.88|30.28|32.88|30.28|32.64|30.04|0
1617935700000|2021-04-09 02:35:00|32.92|30.32|32.84|30.24|32.96|30.36|32.84|30.24|0
1617936000000|2021-04-09 02:40:00|32.8|30.2|32.88|30.28|32.88|30.28|32.8|30.2|0
1617936300000|2021-04-09 02:45:00|32.84|30.24|32.92|30.32|32.92|30.32|32.8|30.2|0
1617936600000|2021-04-09 02:50:00|32.88|30.28|32.8|30.2|32.92|30.32|32.72|30.12|0
1617936900000|2021-04-09 02:55:00|32.76|30.16|32.72|30.12|32.76|30.16|32.68|30.08|0
1617937200000|2021-04-09 03:00:00|32.68|30.08|32.64|30.04|32.68|30.08|32.55|29.95|0
1617937500000|2021-04-09 03:05:00|32.68|30.08|32.8|30.2|32.8|30.2|32.59|29.99|0
1617937800000|2021-04-09 03:10:00|32.84|30.24|32.79|30.19|32.84|30.24|32.75|30.15|0
1617938100000|2021-04-09 03:15:00|32.75|30.15|32.96|30.36|32.96|30.36|32.75|30.15|0
1617938400000|2021-04-09 03:20:00|32.92|30.32|32.91|30.31|32.96|30.36|32.87|30.27|0
1617938700000|2021-04-09 03:25:00|32.96|30.36|33.08|30.48|33.08|30.48|32.95|30.35|0
1617939000000|2021-04-09 03:30:00|33.04|30.44|32.95|30.35|33.04|30.44|32.91|30.31|0
1617939300000|2021-04-09 03:35:00|32.91|30.31|32.95|30.35|32.95|30.35|32.91|30.31|0
1617939600000|2021-04-09 03:40:00|32.99|30.39|33.07|30.47|33.16|30.56|32.99|30.39|0
1617939900000|2021-04-09 03:45:00|33.03|30.43|32.99|30.39|33.03|30.43|32.99|30.39|0
1617940200000|2021-04-09 03:50:00|33.03|30.43|32.99|30.39|33.07|30.47|32.95|30.35|0
1617940500000|2021-04-09 03:55:00|33.03|30.43|33.07|30.47|33.11|30.51|33.03|30.43|0
1617940800000|2021-04-09 04:00:00|33.09|30.49|32.99|30.39|33.11|30.51|32.99|30.39|0
1617941100000|2021-04-09 04:05:00|32.95|30.35|32.99|30.39|33.03|30.43|32.95|30.35|0
1617941400000|2021-04-09 04:10:00|33.03|30.43|32.99|30.39|33.03|30.43|32.95|30.35|0
1617941700000|2021-04-09 04:15:00|33.03|30.43|33.07|30.47|33.11|30.51|33.03|30.43|0
1617942000000|2021-04-09 04:20:00|33.03|30.43|33.07|30.47|33.07|30.47|33.03|30.43|0
1617942300000|2021-04-09 04:25:00|33.06|30.46|33.1|30.5|33.11|30.51|33.02|30.42|0
1617942600000|2021-04-09 04:30:00|33.06|30.46|33.19|30.59|33.23|30.63|33.06|30.46|0
1617942900000|2021-04-09 04:35:00|33.14|30.54|33.31|30.71|33.31|30.71|33.14|30.54|0
1617943200000|2021-04-09 04:40:00|33.27|30.67|33.27|30.67|33.27|30.67|33.27|30.67|0
1617943500000|2021-04-09 04:45:00|33.26|30.66|33.31|30.71|33.31|30.71|33.22|30.62|0
1617943800000|2021-04-09 04:50:00|33.26|30.66|33.3|30.7|33.35|30.75|33.26|30.66|0
1617944100000|2021-04-09 04:55:00|33.26|30.66|33.14|30.54|33.26|30.66|33.1|30.5|0
1617944400000|2021-04-09 05:00:00|33.18|30.58|33.06|30.46|33.26|30.66|33.06|30.46|0
1617944700000|2021-04-09 05:05:00|33.02|30.42|32.85|30.25|33.02|30.42|32.85|30.25|0
1617945000000|2021-04-09 05:10:00|32.81|30.21|32.57|29.97|32.81|30.21|32.57|29.97|0
1617945300000|2021-04-09 05:15:00|32.61|30.01|32.61|30.01|32.65|30.05|32.45|29.85|0
1617945600000|2021-04-09 05:20:00|32.65|30.05|32.61|30.01|32.73|30.13|32.61|30.01|0
1617945900000|2021-04-09 05:25:00|32.65|30.05|32.57|29.97|32.65|30.05|32.49|29.89|0
1617946200000|2021-04-09 05:30:00|32.53|29.93|32.44|29.84|32.57|29.97|32.4|29.8|0
1617946500000|2021-04-09 05:35:00|32.4|29.8|32.12|29.52|32.4|29.8|32.08|29.48|0
1617946800000|2021-04-09 05:40:00|32.08|29.48|32|29.4|32.16|29.56|32|29.4|0
1617947100000|2021-04-09 05:45:00|31.96|29.36|31.84|29.24|31.96|29.36|31.76|29.16|0
1617947400000|2021-04-09 05:50:00|31.88|29.28|32.28|29.68|32.32|29.72|31.84|29.24|0
1617947700000|2021-04-09 05:55:00|32.24|29.64|32.16|29.56|32.24|29.64|32.12|29.52|0
1617948000000|2021-04-09 06:00:00|32.2|29.6|32.24|29.64|32.32|29.72|32.12|29.52|0
1617948300000|2021-04-09 06:05:00|32.28|29.68|32.44|29.84|32.6|30|32.2|29.6|0
1617948600000|2021-04-09 06:10:00|32.48|29.88|32.4|29.8|32.52|29.92|32.4|29.8|0
1617948900000|2021-04-09 06:15:00|32.41|29.81|32.35|29.75|32.44|29.84|32.31|29.71|0
1617949200000|2021-04-09 06:20:00|32.39|29.79|32.43|29.83|32.55|29.95|32.35|29.75|0
1617949500000|2021-04-09 06:25:00|32.47|29.87|32.39|29.79|32.51|29.91|32.39|29.79|0
1617949800000|2021-04-09 06:30:00|32.37|29.77|32.31|29.71|32.39|29.79|32.15|29.55|0
1617950100000|2021-04-09 06:35:00|32.35|29.75|32.11|29.51|32.35|29.75|31.99|29.39|0
1617950400000|2021-04-09 06:40:00|32.15|29.55|32.19|29.59|32.19|29.59|32.01|29.41|0
1617950700000|2021-04-09 06:45:00|32.23|29.63|32.27|29.67|32.31|29.71|32.15|29.55|0
1617951000000|2021-04-09 06:50:00|32.31|29.71|32.31|29.71|32.35|29.75|32.23|29.63|0
1617951300000|2021-04-09 06:55:00|32.27|29.67|32.33|29.73|32.43|29.83|32.27|29.67|0
1617951600000|2021-04-09 07:00:00|32.27|29.67|32.31|29.71|32.39|29.79|32.11|29.51|0
1617951900000|2021-04-09 07:05:00|32.11|29.91|32.04|29.84|32.23|30.03|31.98|29.78|0
1617952200000|2021-04-09 07:10:00|32.02|29.82|31.98|29.78|32.1|29.9|31.94|29.74|0
1617952500000|2021-04-09 07:15:00|32.02|29.82|32.1|29.9|32.3|30.1|32.02|29.82|0
1617952800000|2021-04-09 07:20:00|32.06|29.86|32.14|29.94|32.34|30.14|32.06|29.86|0
1617953100000|2021-04-09 07:25:00|32.1|29.9|32.14|29.94|32.34|30.14|32.06|29.86|0
1617953400000|2021-04-09 07:30:00|32.1|29.9|31.94|29.74|32.1|29.9|31.9|29.7|0
1617953700000|2021-04-09 07:35:00|31.9|29.7|32.3|30.1|32.38|30.18|31.66|29.46|0
1617954000000|2021-04-09 07:40:00|32.26|30.06|32.46|30.26|32.66|30.46|32.26|30.06|0
1617954300000|2021-04-09 07:45:00|32.5|30.3|32.66|30.46|32.7|30.5|32.5|30.3|0
1617954600000|2021-04-09 07:50:00|32.7|30.5|32.86|30.66|32.86|30.66|32.5|30.3|0
1617954900000|2021-04-09 07:55:00|32.82|30.62|32.9|30.7|33.03|30.83|32.78|30.58|0
1617955200000|2021-04-09 08:00:00|32.86|30.66|32.58|30.38|32.9|30.7|32.58|30.38|0
1617955500000|2021-04-09 08:05:00|32.54|30.34|32.37|30.17|32.62|30.42|32.33|30.13|0
1617955800000|2021-04-09 08:10:00|32.33|30.13|32.01|29.81|32.37|30.17|31.93|29.73|0
1617956100000|2021-04-09 08:15:00|32.05|29.85|32.13|29.93|32.21|30.01|31.97|29.77|0
1617956400000|2021-04-09 08:20:00|32.09|29.89|32.13|29.93|32.21|30.01|32.09|29.89|0
1617956700000|2021-04-09 08:25:00|32.17|29.97|32.05|29.85|32.21|30.01|31.97|29.77|0
1617957000000|2021-04-09 08:30:00|32.01|29.81|32.05|29.85|32.13|29.93|31.97|29.77|0
1617957300000|2021-04-09 08:35:00|32.09|29.89|32.17|29.97|32.25|30.05|32.09|29.89|0
1617957600000|2021-04-09 08:40:00|32.19|29.99|32.37|30.17|32.41|30.21|32.17|29.97|0
1617957900000|2021-04-09 08:45:00|32.41|30.21|32.41|30.21|32.49|30.29|32.37|30.17|0
1617958200000|2021-04-09 08:50:00|32.37|30.17|32.36|30.16|32.41|30.21|32.32|30.12|0
1617958500000|2021-04-09 08:55:00|32.34|30.14|32.61|30.41|32.69|30.49|32.32|30.12|0
1617958800000|2021-04-09 09:00:00|32.58|30.38|32.32|30.12|32.58|30.38|32.32|30.12|0
1617959100000|2021-04-09 09:05:00|32.36|30.16|32.2|30|32.36|30.16|32.2|30|0
1617959400000|2021-04-09 09:10:00|32.24|30.04|32.44|30.24|32.48|30.28|32.2|30|0
1617959700000|2021-04-09 09:15:00|32.4|30.2|32.36|30.16|32.48|30.28|32.28|30.08|0
1617960000000|2021-04-09 09:20:00|32.32|30.12|32.44|30.24|32.48|30.28|32.28|30.08|0
1617960300000|2021-04-09 09:25:00|32.48|30.28|32.48|30.28|32.64|30.44|32.36|30.16|0
1617960600000|2021-04-09 09:30:00|32.52|30.32|32.48|30.28|32.56|30.36|32.48|30.28|0
1617960900000|2021-04-09 09:35:00|32.52|30.32|32.4|30.2|32.52|30.32|32.29|30.09|0
1617961200000|2021-04-09 09:40:00|32.36|30.16|32.44|30.24|32.44|30.24|32.27|30.07|0
1617961500000|2021-04-09 09:45:00|32.48|30.28|32.39|30.19|32.52|30.32|32.35|30.15|0
1617961800000|2021-04-09 09:50:00|32.31|30.11|32.39|30.19|32.39|30.19|32.11|29.91|0
1617962100000|2021-04-09 09:55:00|32.43|30.23|32.55|30.35|32.59|30.39|32.39|30.19|0
1617962400000|2021-04-09 10:00:00|32.51|30.31|32.55|30.35|32.59|30.39|32.39|30.19|0
1617962700000|2021-04-09 10:05:00|32.51|30.31|32.59|30.39|32.63|30.43|32.51|30.31|0
1617963000000|2021-04-09 10:10:00|32.55|30.35|32.31|30.11|32.55|30.35|32.31|30.11|0
1617963300000|2021-04-09 10:15:00|32.27|30.07|32.27|30.07|32.35|30.15|32.11|29.91|0
1617963600000|2021-04-09 10:20:00|32.19|29.99|32.07|29.87|32.19|29.99|32.07|29.87|0
1617963900000|2021-04-09 10:25:00|31.99|29.79|32.06|29.86|32.14|29.94|31.91|29.71|0
1617964200000|2021-04-09 10:30:00|32.1|29.9|32.26|30.06|32.3|30.1|32.06|29.86|0
1617964500000|2021-04-09 10:35:00|32.22|30.02|32.38|30.18|32.38|30.18|32.14|29.94|0
1617964800000|2021-04-09 10:40:00|32.34|30.14|32.54|30.34|32.59|30.39|32.26|30.06|0
1617965100000|2021-04-09 10:45:00|32.5|30.3|32.38|30.18|32.54|30.34|32.38|30.18|0
1617965400000|2021-04-09 10:50:00|32.42|30.22|32.48|30.28|32.58|30.38|32.4|30.2|0
1617965700000|2021-04-09 10:55:00|32.46|30.26|32.26|30.06|32.46|30.26|32.26|30.06|0
1617966000000|2021-04-09 11:00:00|32.22|30.02|32.6|30.4|32.66|30.46|32.22|30.02|0
1617966300000|2021-04-09 11:05:00|32.58|30.38|32.7|30.5|32.74|30.54|32.58|30.38|0
1617966600000|2021-04-09 11:10:00|32.74|30.54|32.7|30.5|32.74|30.54|32.66|30.46|0
1617966900000|2021-04-09 11:15:00|32.66|30.46|32.7|30.5|32.74|30.54|32.66|30.46|0
1617967200000|2021-04-09 11:20:00|32.66|30.46|33.19|30.99|33.27|31.07|32.66|30.46|0
1617967500000|2021-04-09 11:25:00|33.23|31.03|33.17|30.97|33.31|31.11|33.11|30.91|0
1617967800000|2021-04-09 11:30:00|33.15|30.95|33.1|30.9|33.15|30.95|32.98|30.78|0
1617968100000|2021-04-09 11:35:00|33.06|30.86|33.02|30.82|33.15|30.95|32.98|30.78|0
1617968400000|2021-04-09 11:40:00|32.98|30.78|32.82|30.62|33.06|30.86|32.82|30.62|0
1617968700000|2021-04-09 11:45:00|32.78|30.58|32.69|30.49|32.78|30.58|32.61|30.41|0
1617969000000|2021-04-09 11:50:00|32.67|30.47|33|30.8|33.02|30.82|32.65|30.45|0
1617969300000|2021-04-09 11:55:00|32.98|30.78|32.73|30.53|32.98|30.78|32.69|30.49|0
1617969600000|2021-04-09 12:00:00|32.77|30.57|32.73|30.53|32.77|30.57|32.65|30.45|0
1617969900000|2021-04-09 12:05:00|32.69|30.49|32.28|30.08|32.73|30.53|32.28|30.08|0
1617970200000|2021-04-09 12:10:00|32.24|30.04|32.08|29.88|32.32|30.12|32.08|29.88|0
1617970500000|2021-04-09 12:15:00|32.12|29.92|32.28|30.08|32.28|30.08|32|29.8|0
1617970800000|2021-04-09 12:20:00|32.32|30.12|32.08|29.88|32.32|30.12|31.96|29.76|0
1617971100000|2021-04-09 12:25:00|32|29.8|32.14|29.94|32.2|30|31.96|29.76|0
1617971400000|2021-04-09 12:30:00|32.16|29.96|32.22|30.02|32.32|30.12|31.96|29.76|0
1617971700000|2021-04-09 12:35:00|32.32|30.12|31.96|29.76|32.4|30.2|31.88|29.68|0
1617972000000|2021-04-09 12:40:00|31.92|29.72|31.72|29.52|31.96|29.76|31.72|29.52|0
1617972300000|2021-04-09 12:45:00|31.76|29.56|31.21|29.01|31.76|29.56|31.01|28.81|0
1617972600000|2021-04-09 12:50:00|31.17|28.97|31.13|28.93|31.32|29.12|31.09|28.89|0
1617972900000|2021-04-09 12:55:00|31.16|28.96|31.09|28.89|31.2|29|30.93|28.73|0
1617973200000|2021-04-09 13:00:00|31.05|28.85|30.85|28.65|31.16|28.96|30.85|28.65|0
1617973500000|2021-04-09 13:05:00|30.81|28.61|30.93|28.73|30.97|28.77|30.54|28.34|0
1617973800000|2021-04-09 13:10:00|30.89|28.69|31.2|29|31.24|29.04|30.89|28.69|0
1617974100000|2021-04-09 13:15:00|31.24|29.04|31.24|29.04|31.28|29.08|31.12|28.92|0
1617974400000|2021-04-09 13:20:00|31.2|29|31.47|29.27|31.51|29.31|31.2|29|0
1617974700000|2021-04-09 13:25:00|31.51|29.31|31.59|29.39|31.67|29.47|31.47|29.27|0
1617975000000|2021-04-09 13:30:00|31.55|29.35|32.11|29.91|32.19|29.99|31.47|29.27|0
1617975300000|2021-04-09 13:35:00|32.03|29.83|32.15|29.95|32.23|30.03|31.79|29.59|0
1617975600000|2021-04-09 13:40:00|32.19|29.99|32.31|30.11|32.31|30.11|32.03|29.83|0
1617975900000|2021-04-09 13:45:00|32.43|30.23|32.39|30.19|32.43|30.23|32.06|29.86|0
1617976200000|2021-04-09 13:50:00|32.43|30.23|32.47|30.27|32.63|30.43|32.26|30.06|0
1617976500000|2021-04-09 13:55:00|32.51|30.31|32.67|30.47|32.71|30.51|32.42|30.22|0
1617976800000|2021-04-09 14:00:00|32.63|30.43|32.87|30.67|32.95|30.75|32.63|30.43|0
1617977100000|2021-04-09 14:05:00|32.83|30.63|32.79|30.59|32.95|30.75|32.71|30.51|0
1617977400000|2021-04-09 14:10:00|32.83|30.63|32.46|30.26|32.91|30.71|32.46|30.26|0
1617977700000|2021-04-09 14:15:00|32.42|30.22|32.34|30.14|32.58|30.38|32.3|30.1|0
1617978000000|2021-04-09 14:20:00|32.38|30.18|33.08|30.88|33.13|30.93|32.38|30.18|0
1617978300000|2021-04-09 14:25:00|33.04|30.84|32.76|30.56|33.08|30.88|32.64|30.44|0
1617978600000|2021-04-09 14:30:00|32.68|30.48|32.88|30.68|33.08|30.88|32.48|30.28|0
1617978900000|2021-04-09 14:35:00|32.92|30.72|32.72|30.52|33.29|31.09|32.72|30.52|0
1617979200000|2021-04-09 14:40:00|32.68|30.48|32.39|30.19|32.84|30.64|32.35|30.15|0
1617979500000|2021-04-09 14:45:00|32.35|30.15|32.96|30.76|33.04|30.84|32.31|30.11|0
1617979800000|2021-04-09 14:50:00|32.92|30.72|32.88|30.68|33.04|30.84|32.71|30.51|0
1617980100000|2021-04-09 14:55:00|32.96|30.76|32.63|30.43|32.96|30.76|32.51|30.31|0
1617980400000|2021-04-09 15:00:00|32.59|30.39|32.67|30.47|33.08|30.88|32.55|30.35|0
1617980700000|2021-04-09 15:05:00|32.63|30.43|32.91|30.71|33.08|30.88|32.55|30.35|0
1617981000000|2021-04-09 15:10:00|32.95|30.75|33.24|31.04|33.24|31.04|32.79|30.59|0
1617981300000|2021-04-09 15:15:00|33.28|31.08|32.99|30.79|33.36|31.16|32.99|30.79|0
1617981600000|2021-04-09 15:20:00|33.03|30.83|33.07|30.87|33.28|31.08|32.91|30.71|0
1617981900000|2021-04-09 15:25:00|33.11|30.91|33.07|30.87|33.19|30.99|33.03|30.83|0
1617982200000|2021-04-09 15:30:00|33.11|30.91|33.36|31.16|33.36|31.16|32.99|30.79|0
1617982500000|2021-04-09 15:35:00|33.32|31.12|33.44|31.24|33.44|31.24|33.27|31.07|0
1617982800000|2021-04-09 15:40:00|33.48|31.28|33.44|31.24|33.64|31.44|33.36|31.16|0
1617983100000|2021-04-09 15:45:00|33.4|31.2|33.52|31.32|33.6|31.4|33.36|31.16|0
1617983400000|2021-04-09 15:50:00|33.56|31.36|33.98|31.78|35.64|33.44|33.52|31.32|0
1617983700000|2021-04-09 15:55:00|34.03|31.83|33.98|31.78|34.11|31.91|33.94|31.74|0
1617984000000|2021-04-09 16:00:00|33.94|31.74|34.02|31.82|34.02|31.82|33.86|31.66|0
1617984300000|2021-04-09 16:05:00|33.98|31.78|33.77|31.57|34.07|31.87|33.77|31.57|0
1617984600000|2021-04-09 16:10:00|33.73|31.53|33.69|31.49|33.81|31.61|33.65|31.45|0
1617984900000|2021-04-09 16:15:00|33.77|31.57|33.81|31.61|33.86|31.66|33.61|31.41|0
1617985200000|2021-04-09 16:20:00|33.77|31.57|33.94|31.74|34.02|31.82|33.73|31.53|0
1617985500000|2021-04-09 16:25:00|33.9|31.7|33.77|31.57|33.94|31.74|33.77|31.57|0
1617985800000|2021-04-09 16:30:00|33.81|31.61|33.85|31.65|33.94|31.74|33.77|31.57|0
1617986100000|2021-04-09 16:35:00|33.81|31.61|33.93|31.73|34.02|31.82|33.81|31.61|0
1617986400000|2021-04-09 16:40:00|33.89|31.69|34.06|31.86|34.1|31.9|33.89|31.69|0
1617986700000|2021-04-09 16:45:00|34.02|31.82|33.97|31.77|34.22|32.02|33.97|31.77|0
1617987000000|2021-04-09 16:50:00|34.02|31.82|34.01|31.81|34.02|31.82|33.85|31.65|0
1617987300000|2021-04-09 16:55:00|33.97|31.77|34.14|31.94|34.14|31.94|33.97|31.77|0
1617987600000|2021-04-09 17:00:00|34.18|31.98|33.93|31.73|34.18|31.98|33.93|31.73|0
1617987900000|2021-04-09 17:05:00|33.89|31.69|33.93|31.73|33.97|31.77|33.89|31.69|0
1617988200000|2021-04-09 17:10:00|33.97|31.77|33.97|31.77|34.05|31.85|33.93|31.73|0
1617988500000|2021-04-09 17:15:00|34.01|31.81|34.13|31.93|34.13|31.93|33.93|31.73|0
1617988800000|2021-04-09 17:20:00|34.18|31.98|34.09|31.89|34.26|32.06|34.03|31.83|0
1617989100000|2021-04-09 17:25:00|34.05|31.85|34.09|31.89|34.13|31.93|34.01|31.81|0
1617989400000|2021-04-09 17:30:00|34.13|31.93|34.34|32.14|34.38|32.18|34.09|31.89|0
1617989700000|2021-04-09 17:35:00|34.38|32.18|34.51|32.31|34.51|32.31|34.34|32.14|0
1617990000000|2021-04-09 17:40:00|34.55|32.35|34.59|32.39|34.63|32.43|34.51|32.31|0
1617990300000|2021-04-09 17:45:00|34.63|32.43|34.84|32.64|34.97|32.77|34.63|32.43|0
1617990600000|2021-04-09 17:50:00|34.8|32.6|34.67|32.47|34.8|32.6|34.59|32.39|0
1617990900000|2021-04-09 17:55:00|34.63|32.43|34.72|32.52|34.76|32.56|34.63|32.43|0
1617991200000|2021-04-09 18:00:00|34.76|32.56|34.8|32.6|34.93|32.73|34.63|32.43|0
1617991500000|2021-04-09 18:05:00|34.76|32.56|34.59|32.39|34.8|32.6|34.59|32.39|0
1617991800000|2021-04-09 18:10:00|34.54|32.34|34.08|31.88|34.68|32.48|34|31.8|0
1617992100000|2021-04-09 18:15:00|34.12|31.92|33.57|31.37|34.12|31.92|33.36|31.16|0
1617992400000|2021-04-09 18:20:00|33.53|31.33|33.48|31.28|33.57|31.37|33.36|31.16|0
1617992700000|2021-04-09 18:25:00|33.4|31.2|33.4|31.2|33.57|31.37|33.32|31.12|0
1617993000000|2021-04-09 18:30:00|33.36|31.16|33.4|31.2|33.44|31.24|33.15|30.95|0
1617993300000|2021-04-09 18:35:00|33.36|31.16|33.44|31.24|33.44|31.24|33.23|31.03|0
1617993600000|2021-04-09 18:40:00|33.48|31.28|33.35|31.15|33.56|31.36|33.27|31.07|0
1617993900000|2021-04-09 18:45:00|33.31|31.11|33.52|31.32|33.56|31.36|33.31|31.11|0
1617994200000|2021-04-09 18:50:00|33.48|31.28|32.88|30.68|33.48|31.28|32.68|30.48|0
1617994500000|2021-04-09 18:55:00|32.86|30.66|32.64|30.44|32.88|30.68|32.6|30.4|0
1617994800000|2021-04-09 19:00:00|32.6|30.4|32.59|30.39|32.72|30.52|32.51|30.31|0
1617995100000|2021-04-09 19:05:00|32.55|30.35|32.43|30.23|32.59|30.39|32.35|30.15|0
1617995400000|2021-04-09 19:10:00|32.39|30.19|32.39|30.19|32.51|30.31|32.31|30.11|0
1617995700000|2021-04-09 19:15:00|32.43|30.23|32.8|30.6|32.84|30.64|32.43|30.23|0
1617996000000|2021-04-09 19:20:00|32.76|30.56|33.54|31.34|33.54|31.34|32.76|30.56|0
1617996300000|2021-04-09 19:25:00|33.58|31.38|34.05|31.85|34.05|31.85|33.54|31.34|0
1617996600000|2021-04-09 19:30:00|34.13|31.93|34.25|32.05|34.64|32.44|34.08|31.88|0
1617996900000|2021-04-09 19:35:00|34.29|32.09|34.37|32.17|34.67|32.47|34.25|32.05|0
1617997200000|2021-04-09 19:40:00|34.42|32.22|34.08|31.88|34.5|32.3|34.08|31.88|0
1617997500000|2021-04-09 19:45:00|34.03|31.83|34.54|32.34|34.59|32.39|34.03|31.83|0
1617997800000|2021-04-09 19:50:00|34.71|32.51|35.76|33.56|35.76|33.56|34.71|32.51|0
1617998100000|2021-04-09 19:55:00|35.8|33.6|35.93|33.73|36.24|34.04|35.63|33.43|0
1617998400000|2021-04-09 20:00:00|35.97|33.77|35.19|32.99|36.11|33.91|35.1|32.9|0
1617998700000|2021-04-09 20:05:00|35.14|32.94|34.67|32.47|35.14|32.94|34.67|32.47|0
1617999000000|2021-04-09 20:10:00|34.63|32.43|34.77|32.57|34.77|32.57|34.41|32.21|0
1618211100000|2021-04-12 07:05:00|34.52|32.32|34.95|32.75|34.95|32.75|34.48|32.28|0
1618211400000|2021-04-12 07:10:00|34.99|32.79|35.2|33|35.33|33.13|34.99|32.79|0
1618211700000|2021-04-12 07:15:00|35.25|33.05|35.07|32.87|35.33|33.13|35.03|32.83|0
1618212000000|2021-04-12 07:20:00|35.03|32.83|34.62|32.42|35.03|32.83|34.56|32.36|0
1618212300000|2021-04-12 07:25:00|34.64|32.44|34.69|32.49|34.73|32.53|34.45|32.25|0
1618212600000|2021-04-12 07:30:00|34.64|32.44|34.81|32.61|34.81|32.61|34.54|32.34|0
1618212900000|2021-04-12 07:35:00|34.86|32.66|34.68|32.48|35.07|32.87|34.6|32.4|0
1618213200000|2021-04-12 07:40:00|34.64|32.44|34.6|32.4|34.77|32.57|34.56|32.36|0
1618213500000|2021-04-12 07:45:00|34.55|32.35|34.72|32.52|34.72|32.52|34.51|32.31|0
1618213800000|2021-04-12 07:50:00|34.77|32.57|34.77|32.57|34.94|32.74|34.68|32.48|0
1618214100000|2021-04-12 07:55:00|34.81|32.61|34.64|32.44|34.85|32.65|34.55|32.35|0
1618214400000|2021-04-12 08:00:00|34.68|32.48|35.02|32.82|35.06|32.86|34.68|32.48|0
1618214700000|2021-04-12 08:05:00|35.06|32.86|34.85|32.65|35.11|32.91|34.63|32.43|0
1618215000000|2021-04-12 08:10:00|34.89|32.69|34.85|32.65|35.15|32.95|34.85|32.65|0
1618215300000|2021-04-12 08:15:00|34.89|32.69|34.63|32.43|34.93|32.73|34.55|32.35|0
1618215600000|2021-04-12 08:20:00|34.67|32.47|34.63|32.43|34.72|32.52|34.5|32.3|0
1618215900000|2021-04-12 08:25:00|34.67|32.47|34.42|32.22|34.76|32.56|34.42|32.22|0
1618216200000|2021-04-12 08:30:00|34.5|32.3|34.5|32.3|34.59|32.39|34.42|32.22|0
1618216500000|2021-04-12 08:35:00|34.46|32.26|34.67|32.47|34.71|32.51|34.42|32.22|0
1618216800000|2021-04-12 08:40:00|34.71|32.51|34.63|32.43|34.71|32.51|34.41|32.21|0
1618217100000|2021-04-12 08:45:00|34.58|32.38|34.71|32.51|34.78|32.58|34.58|32.38|0
1618217400000|2021-04-12 08:50:00|34.75|32.55|34.88|32.68|34.97|32.77|34.73|32.53|0
1618217700000|2021-04-12 08:55:00|34.92|32.72|34.92|32.72|34.97|32.77|34.84|32.64|0
1618218000000|2021-04-12 09:00:00|34.97|32.77|34.88|32.68|35.01|32.81|34.88|32.68|0
1618218300000|2021-04-12 09:05:00|34.92|32.72|35.05|32.85|35.09|32.89|34.92|32.72|0
1618218600000|2021-04-12 09:10:00|35.01|32.81|34.92|32.72|35.01|32.81|34.88|32.68|0
1618218900000|2021-04-12 09:15:00|34.96|32.76|35.09|32.89|35.13|32.93|34.96|32.76|0
1618219200000|2021-04-12 09:20:00|35.05|32.85|35.22|33.02|35.22|33.02|35.05|32.85|0
1618219500000|2021-04-12 09:25:00|35.18|32.98|35.35|33.15|35.39|33.19|35.05|32.85|0
1618219800000|2021-04-12 09:30:00|35.39|33.19|35.13|32.93|35.39|33.19|35.09|32.89|0
1618220100000|2021-04-12 09:35:00|35.17|32.97|35.26|33.06|35.39|33.19|35.17|32.97|0
1618220400000|2021-04-12 09:40:00|35.3|33.1|35.43|33.23|35.52|33.32|35.3|33.1|0
1618220700000|2021-04-12 09:45:00|35.39|33.19|35.3|33.1|35.43|33.23|35.26|33.06|0
1618221000000|2021-04-12 09:50:00|35.34|33.14|35.39|33.19|35.39|33.19|35.26|33.06|0
1618221300000|2021-04-12 09:55:00|35.43|33.23|35.39|33.19|35.47|33.27|35.39|33.19|0
1618221600000|2021-04-12 10:00:00|35.34|33.14|35.12|32.92|35.34|33.14|35.04|32.84|0
1618221900000|2021-04-12 10:05:00|35.17|32.97|35.21|33.01|35.21|33.01|35.08|32.88|0
1618222200000|2021-04-12 10:10:00|35.17|32.97|35.38|33.18|35.43|33.23|35.17|32.97|0
1618222500000|2021-04-12 10:15:00|35.43|33.23|34.99|32.79|35.43|33.23|34.99|32.79|0
1618222800000|2021-04-12 10:20:00|34.86|32.66|34.99|32.79|35.08|32.88|34.86|32.66|0
1618223100000|2021-04-12 10:25:00|35.03|32.83|34.9|32.7|35.08|32.88|34.86|32.66|0
1618223400000|2021-04-12 10:30:00|34.95|32.75|34.95|32.75|35.03|32.83|34.9|32.7|0
1618223700000|2021-04-12 10:35:00|34.99|32.79|35.03|32.83|35.07|32.87|34.9|32.7|0
1618224000000|2021-04-12 10:40:00|34.99|32.79|34.99|32.79|35.07|32.87|34.99|32.79|0
1618224300000|2021-04-12 10:45:00|35.03|32.83|35.11|32.91|35.12|32.92|34.94|32.74|0
1618224600000|2021-04-12 10:50:00|35.16|32.96|35.03|32.83|35.16|32.96|34.98|32.78|0
1618224900000|2021-04-12 10:55:00|35.07|32.87|35.03|32.83|35.11|32.91|35.03|32.83|0
1618225200000|2021-04-12 11:00:00|35.11|32.91|35.24|33.04|35.24|33.04|35.07|32.87|0
1618225500000|2021-04-12 11:05:00|35.28|33.08|35.37|33.17|35.46|33.26|35.28|33.08|0
1618225800000|2021-04-12 11:10:00|35.41|33.21|35.46|33.26|35.63|33.43|35.41|33.21|0
1618226100000|2021-04-12 11:15:00|35.5|33.3|35.59|33.39|35.63|33.43|35.37|33.17|0
1618226400000|2021-04-12 11:20:00|35.61|33.41|35.85|33.65|35.85|33.65|35.59|33.39|0
1618226700000|2021-04-12 11:25:00|35.8|33.6|35.71|33.51|35.8|33.6|35.67|33.47|0
1618227000000|2021-04-12 11:30:00|35.76|33.56|35.49|33.29|35.76|33.56|35.49|33.29|0
1618227300000|2021-04-12 11:35:00|35.45|33.25|35.41|33.21|35.45|33.25|35.28|33.08|0
1618227600000|2021-04-12 11:40:00|35.45|33.25|35.62|33.42|35.62|33.42|35.45|33.25|0
1618227900000|2021-04-12 11:45:00|35.67|33.47|35.15|32.95|35.67|33.47|35.1|32.9|0
1618228200000|2021-04-12 11:50:00|35.14|32.94|35.32|33.12|35.32|33.12|35.14|32.94|0
1618228500000|2021-04-12 11:55:00|35.27|33.07|35.23|33.03|35.27|33.07|35.14|32.94|0
1618228800000|2021-04-12 12:00:00|35.36|33.16|35.1|32.9|35.36|33.16|35.1|32.9|0
1618229100000|2021-04-12 12:05:00|35.06|32.86|35.31|33.11|35.36|33.16|35.06|32.86|0
1618229400000|2021-04-12 12:10:00|35.27|33.07|35.05|32.85|35.27|33.07|35.01|32.81|0
1618229700000|2021-04-12 12:15:00|35.1|32.9|35.14|32.94|35.18|32.98|35.05|32.85|0
1618230000000|2021-04-12 12:20:00|35.18|32.98|35.24|33.04|35.35|33.15|35.05|32.85|0
1618230300000|2021-04-12 12:25:00|35.27|33.07|35.42|33.22|35.44|33.24|35.22|33.02|0
1618230600000|2021-04-12 12:30:00|35.44|33.24|35.44|33.24|35.53|33.33|35.4|33.2|0
1618230900000|2021-04-12 12:35:00|35.48|33.28|35.39|33.19|35.52|33.32|35.31|33.11|0
1618231200000|2021-04-12 12:40:00|35.44|33.24|35.48|33.28|35.57|33.37|35.39|33.19|0
1618231500000|2021-04-12 12:45:00|35.52|33.32|35.61|33.41|35.65|33.45|35.52|33.32|0
1618231800000|2021-04-12 12:50:00|35.65|33.45|35.61|33.41|35.65|33.45|35.52|33.32|0
1618232100000|2021-04-12 12:55:00|35.56|33.36|35.43|33.23|35.56|33.36|35.43|33.23|0
1618232400000|2021-04-12 13:00:00|35.48|33.28|35.74|33.54|35.91|33.71|35.43|33.23|0
1618232700000|2021-04-12 13:05:00|35.69|33.49|35.6|33.4|35.69|33.49|35.52|33.32|0
1618233000000|2021-04-12 13:10:00|35.65|33.45|35.87|33.67|35.87|33.67|35.65|33.45|0
1618233300000|2021-04-12 13:15:00|35.91|33.71|35.69|33.49|35.95|33.75|35.6|33.4|0
1618233600000|2021-04-12 13:20:00|35.65|33.45|35.6|33.4|35.78|33.58|35.56|33.36|0
1618233900000|2021-04-12 13:25:00|35.56|33.36|35.21|33.01|35.6|33.4|35.17|32.97|0
1618234200000|2021-04-12 13:30:00|35.25|33.05|35.69|33.49|35.73|33.53|35.17|32.97|0
1618234500000|2021-04-12 13:35:00|35.73|33.53|36.21|34.01|36.3|34.1|35.64|33.44|0
1618234800000|2021-04-12 13:40:00|36.26|34.06|35.95|33.75|36.26|34.06|35.77|33.57|0
1618235100000|2021-04-12 13:45:00|35.99|33.79|35.16|32.96|36.08|33.88|35.12|32.92|0
1618235400000|2021-04-12 13:50:00|35.08|32.88|34.82|32.62|35.08|32.88|34.52|32.32|0
1618235700000|2021-04-12 13:55:00|34.73|32.53|35.2|33|35.2|33|34.71|32.51|0
1618236000000|2021-04-12 14:00:00|35.25|33.05|36.16|33.96|36.25|34.05|35.25|33.05|0
1618236300000|2021-04-12 14:05:00|36.11|33.91|36.16|33.96|36.24|34.04|35.76|33.56|0
1618236600000|2021-04-12 14:10:00|36.11|33.91|35.89|33.69|36.11|33.91|35.72|33.52|0
1618236900000|2021-04-12 14:15:00|35.85|33.65|36.24|34.04|36.33|34.13|35.81|33.61|0
1618237200000|2021-04-12 14:20:00|36.29|34.09|36.42|34.22|36.51|34.31|36.2|34|0
1618237500000|2021-04-12 14:25:00|36.46|34.26|35.85|33.65|36.46|34.26|35.67|33.47|0
1618237800000|2021-04-12 14:30:00|35.98|33.78|35.54|33.34|35.98|33.78|35.41|33.21|0
1618238100000|2021-04-12 14:35:00|35.5|33.3|35.24|33.04|35.54|33.34|35.07|32.87|0
1618238400000|2021-04-12 14:40:00|35.28|33.08|34.98|32.78|35.45|33.25|34.76|32.56|0
1618238700000|2021-04-12 14:45:00|34.94|32.74|35.58|33.38|35.62|33.42|34.85|32.65|0
1618239000000|2021-04-12 14:50:00|35.62|33.42|35.62|33.42|35.84|33.64|35.36|33.16|0
1618239300000|2021-04-12 14:55:00|35.67|33.47|35.67|33.47|35.84|33.64|35.62|33.42|0
1618239600000|2021-04-12 15:00:00|35.75|33.55|35.84|33.64|36.01|33.81|35.75|33.55|0
1618239900000|2021-04-12 15:05:00|35.93|33.73|35.62|33.42|35.93|33.73|35.58|33.38|0
1618240200000|2021-04-12 15:10:00|35.58|33.38|35.71|33.51|35.79|33.59|35.45|33.25|0
1618240500000|2021-04-12 15:15:00|35.66|33.46|36.14|33.94|36.14|33.94|35.44|33.24|0
1618240800000|2021-04-12 15:20:00|36.19|33.99|36.14|33.94|36.23|34.03|35.97|33.77|0
1618241100000|2021-04-12 15:25:00|36.05|33.85|36.14|33.94|36.14|33.94|35.92|33.72|0
1618241400000|2021-04-12 15:30:00|36.23|34.03|35.88|33.68|36.23|34.03|35.88|33.68|0
1618241700000|2021-04-12 15:35:00|35.79|33.59|35.87|33.67|35.96|33.76|35.57|33.37|0
1618242000000|2021-04-12 15:40:00|35.79|33.59|36.14|33.94|36.18|33.98|35.53|33.33|0
1618242300000|2021-04-12 15:45:00|36.18|33.98|35.83|33.63|36.18|33.98|35.78|33.58|0
1618242600000|2021-04-12 15:50:00|35.78|33.58|36.22|34.02|36.31|34.11|35.65|33.45|0
1618242900000|2021-04-12 15:55:00|36.27|34.07|36.4|34.2|36.44|34.24|36.22|34.02|0
1618243200000|2021-04-12 16:00:00|36.44|34.24|36.44|34.24|36.44|34.24|36.31|34.11|0
1618243500000|2021-04-12 16:05:00|36.48|34.28|36.17|33.97|36.48|34.28|36.17|33.97|0
1618243800000|2021-04-12 16:10:00|36.13|33.93|36.22|34.02|36.35|34.15|36.09|33.89|0
1618244100000|2021-04-12 16:15:00|36.26|34.06|36.08|33.88|36.31|34.11|35.82|33.62|0
1618244400000|2021-04-12 16:20:00|36.13|33.93|36.3|34.1|36.35|34.15|36.08|33.88|0
1618244700000|2021-04-12 16:25:00|36.35|34.15|36.7|34.5|36.75|34.55|36.3|34.1|0
1618245000000|2021-04-12 16:30:00|36.66|34.46|37.37|35.17|37.37|35.17|36.66|34.46|0
1618245300000|2021-04-12 16:35:00|37.42|35.22|37.24|35.04|37.42|35.22|37.06|34.86|0
1618245600000|2021-04-12 16:40:00|37.28|35.08|37.5|35.3|37.5|35.3|37.19|34.99|0
1618245900000|2021-04-12 16:45:00|37.46|35.26|37.28|35.08|37.55|35.35|37.23|35.03|0
1618246200000|2021-04-12 16:50:00|37.32|35.12|37.37|35.17|37.41|35.21|37.23|35.03|0
1618246500000|2021-04-12 16:55:00|37.32|35.12|37.32|35.12|37.5|35.3|37.32|35.12|0
1618246800000|2021-04-12 17:00:00|37.37|35.17|37.32|35.12|37.46|35.26|37.32|35.12|0
1618247100000|2021-04-12 17:05:00|37.36|35.16|37.14|34.94|37.36|35.16|37.14|34.94|0
1618247400000|2021-04-12 17:10:00|37.18|34.98|36.96|34.76|37.18|34.98|36.87|34.67|0
1618247700000|2021-04-12 17:15:00|37|34.8|36.78|34.58|37|34.8|36.65|34.45|0
1618248000000|2021-04-12 17:20:00|36.82|34.62|36.42|34.22|36.87|34.67|36.42|34.22|0
1618248300000|2021-04-12 17:25:00|36.51|34.31|36.55|34.35|36.64|34.44|36.47|34.27|0
1618248600000|2021-04-12 17:30:00|36.51|34.31|36.38|34.18|36.51|34.31|36.24|34.04|0
1618248900000|2021-04-12 17:35:00|36.42|34.22|36.2|34|36.42|34.22|36.11|33.91|0
1618249200000|2021-04-12 17:40:00|36.15|33.95|35.89|33.69|36.2|34|35.85|33.65|0
1618249500000|2021-04-12 17:45:00|35.93|33.73|36.33|34.13|36.37|34.17|35.93|33.73|0
1618249800000|2021-04-12 17:50:00|36.28|34.08|36.02|33.82|36.28|34.08|35.89|33.69|0
1618250100000|2021-04-12 17:55:00|36.06|33.86|35.67|33.47|36.11|33.91|35.5|33.3|0
1618250400000|2021-04-12 18:00:00|35.63|33.43|35.89|33.69|36.15|33.95|35.63|33.43|0
1618250700000|2021-04-12 18:05:00|35.93|33.73|36.1|33.9|36.24|34.04|35.62|33.42|0
1618251000000|2021-04-12 18:10:00|36.15|33.95|36.24|34.04|36.24|34.04|36.06|33.86|0
1618251300000|2021-04-12 18:15:00|36.19|33.99|36.23|34.03|36.28|34.08|36.1|33.9|0
1618251600000|2021-04-12 18:20:00|36.28|34.08|36.01|33.81|36.32|34.12|35.97|33.77|0
1618251900000|2021-04-12 18:25:00|35.97|33.77|36.28|34.08|36.32|34.12|35.79|33.59|0
1618252200000|2021-04-12 18:30:00|36.32|34.12|36.05|33.85|36.32|34.12|36.01|33.81|0
1618252500000|2021-04-12 18:35:00|36.01|33.81|36.27|34.07|36.27|34.07|36.01|33.81|0
1618252800000|2021-04-12 18:40:00|36.23|34.03|36.05|33.85|36.27|34.07|35.83|33.63|0
1618253100000|2021-04-12 18:45:00|36.01|33.81|36.01|33.81|36.1|33.9|35.83|33.63|0
1618253400000|2021-04-12 18:50:00|35.96|33.76|35.66|33.46|35.96|33.76|35.48|33.28|0
1618253700000|2021-04-12 18:55:00|35.7|33.5|35.83|33.63|35.9|33.7|35.66|33.46|0
1618254000000|2021-04-12 19:00:00|35.79|33.59|35.53|33.33|35.83|33.63|35.44|33.24|0
1618254300000|2021-04-12 19:05:00|35.57|33.37|35.96|33.76|36.09|33.89|35.57|33.37|0
1618254600000|2021-04-12 19:10:00|36|33.8|35.61|33.41|36.05|33.85|35.61|33.41|0
1618254900000|2021-04-12 19:15:00|35.57|33.37|35.65|33.45|35.7|33.5|35.35|33.15|0
1618255200000|2021-04-12 19:20:00|35.74|33.54|36.35|34.15|36.35|34.15|35.74|33.54|0
1618255500000|2021-04-12 19:25:00|36.31|34.11|36.13|33.93|36.35|34.15|36.09|33.89|0
1618255800000|2021-04-12 19:30:00|36.17|33.97|34.62|32.42|36.26|34.06|34.62|32.42|0
1618256100000|2021-04-12 19:35:00|34.66|32.46|36.65|34.45|36.69|34.49|34.52|32.32|0
1618256400000|2021-04-12 19:40:00|36.69|34.49|37.09|34.89|37.14|34.94|36.6|34.4|0
1618256700000|2021-04-12 19:45:00|37.18|34.98|37.23|35.03|37.36|35.16|37.05|34.85|0
1618257000000|2021-04-12 19:50:00|37.27|35.07|36.79|34.59|37.81|35.61|36.79|34.59|0
1618257300000|2021-04-12 19:55:00|36.74|34.54|36.65|34.45|36.79|34.59|36.08|33.88|0
1618257600000|2021-04-12 20:00:00|36.92|34.72|36.52|34.32|37.24|35.04|36.52|34.32|0
1618257900000|2021-04-12 20:05:00|36.56|34.36|36.74|34.54|36.78|34.58|36.56|34.36|0
1618258200000|2021-04-12 20:10:00|36.69|34.49|36.72|34.52|36.72|34.52|36.52|34.32|0
1618258500000|2021-04-12 20:15:00|36.97|34.37|36.89|34.29|36.98|34.38|36.89|34.29|0
1618258800000|2021-04-12 20:20:00|36.91|34.31|36.89|34.29|36.91|34.31|36.85|34.25|0
1618259100000|2021-04-12 20:25:00|36.92|34.32|36.95|34.35|36.96|34.36|36.91|34.31|0
1618259400000|2021-04-12 20:30:00|36.96|34.36|36.91|34.31|37.05|34.45|36.82|34.22|0
1618259700000|2021-04-12 20:35:00|36.96|34.36|37.09|34.49|37.09|34.49|36.91|34.31|0
1618260000000|2021-04-12 20:40:00|37.04|34.44|37.09|34.49|37.13|34.53|36.86|34.26|0
1618260300000|2021-04-12 20:45:00|37.13|34.53|37.09|34.49|37.18|34.58|37.04|34.44|0
1618260600000|2021-04-12 20:50:00|37.04|34.44|37.18|34.58|37.27|34.67|37|34.4|0
1618260900000|2021-04-12 20:55:00|37.13|34.53|37.13|34.53|37.18|34.58|37.04|34.44|0
1618261200000|2021-04-12 21:00:00|37.02|34.42|37.04|34.44|37.04|34.44|37.02|34.42|0
1618261500000|2021-04-12 21:05:00|37.05|34.45|36.99|34.39|37.05|34.45|36.97|34.37|0
1618261800000|2021-04-12 21:10:00|37.01|34.41|36.97|34.37|37.02|34.42|36.97|34.37|0
1618262100000|2021-04-12 21:15:00|36.95|34.35|36.95|34.35|36.95|34.35|36.95|34.35|0
1618262400000|2021-04-12 21:20:00|36.97|34.37|37|34.4|37.04|34.44|36.95|34.35|0
1618262700000|2021-04-12 21:25:00|36.99|34.39|36.99|34.39|36.99|34.39|36.98|34.38|0
1618263000000|2021-04-12 21:30:00|37.01|34.41|37|34.4|37.02|34.42|37|34.4|0
1618263300000|2021-04-12 21:35:00|36.97|34.37|37|34.4|37.01|34.41|36.96|34.36|0
1618263600000|2021-04-12 21:40:00|37.02|34.42|37.01|34.41|37.02|34.42|36.97|34.37|0
1618263900000|2021-04-12 21:45:00|37.07|34.47|37.03|34.43|37.07|34.47|37.03|34.43|0
1618264200000|2021-04-12 21:50:00|37.01|34.41|37.02|34.42|37.06|34.46|37.01|34.41|0
1618264500000|2021-04-12 21:55:00|37|34.4|37.05|34.45|37.05|34.45|37|34.4|0
1618264800000|2021-04-12 22:00:00|37.12|34.52|37.18|34.58|37.23|34.63|36.96|34.36|0
1618265100000|2021-04-12 22:05:00|37.14|34.54|36.91|34.31|37.14|34.54|36.82|34.22|0
1618265400000|2021-04-12 22:10:00|36.87|34.27|36.78|34.18|36.87|34.27|36.73|34.13|0
1618265700000|2021-04-12 22:15:00|36.8|34.2|36.87|34.27|36.91|34.31|36.78|34.18|0
1618266000000|2021-04-12 22:20:00|36.91|34.31|36.82|34.22|36.96|34.36|36.82|34.22|0
1618266300000|2021-04-12 22:25:00|36.78|34.18|36.82|34.22|36.86|34.26|36.78|34.18|0
1618266600000|2021-04-12 22:30:00|36.77|34.17|36.82|34.22|36.82|34.22|36.77|34.17|0
1618266900000|2021-04-12 22:35:00|36.79|34.19|36.82|34.22|36.82|34.22|36.77|34.17|0
1618267200000|2021-04-12 22:40:00|36.84|34.24|36.82|34.22|36.91|34.31|36.82|34.22|0
1618267500000|2021-04-12 22:45:00|36.86|34.26|36.86|34.26|36.9|34.3|36.86|34.26|0
1618267800000|2021-04-12 22:50:00|36.9|34.3|36.81|34.21|36.9|34.3|36.81|34.21|0
1618268100000|2021-04-12 22:55:00|36.77|34.17|36.81|34.21|36.81|34.21|36.77|34.17|0
1618268400000|2021-04-12 23:00:00|36.74|34.14|36.63|34.03|36.77|34.17|36.59|33.99|0
1618268700000|2021-04-12 23:05:00|36.68|34.08|36.63|34.03|36.77|34.17|36.59|33.99|0
1618269000000|2021-04-12 23:10:00|36.61|34.01|36.59|33.99|36.63|34.03|36.59|33.99|0
1618269300000|2021-04-12 23:15:00|36.63|34.03|36.67|34.07|36.68|34.08|36.61|34.01|0
1618269600000|2021-04-12 23:20:00|36.65|34.05|36.67|34.07|36.67|34.07|36.63|34.03|0
1618269900000|2021-04-12 23:25:00|36.63|34.03|36.72|34.12|36.72|34.12|36.58|33.98|0
1618270200000|2021-04-12 23:30:00|36.74|34.14|36.94|34.34|37.07|34.47|36.74|34.14|0
1618270500000|2021-04-12 23:35:00|36.98|34.38|36.94|34.34|37.03|34.43|36.94|34.34|0
1618270800000|2021-04-12 23:40:00|36.98|34.38|37.07|34.47|37.07|34.47|36.98|34.38|0
1618271100000|2021-04-12 23:45:00|37.12|34.52|37.25|34.65|37.25|34.65|37.12|34.52|0
1618271400000|2021-04-12 23:50:00|37.2|34.6|37.02|34.42|37.2|34.6|37.02|34.42|0
1618271700000|2021-04-12 23:55:00|37.07|34.47|36.89|34.29|37.07|34.47|36.89|34.29|0
1618272000000|2021-04-13 00:00:00|36.93|34.33|36.71|34.11|37.07|34.47|36.67|34.07|0
1618272300000|2021-04-13 00:05:00|36.66|34.06|36.89|34.29|36.89|34.29|36.62|34.02|0
1618272600000|2021-04-13 00:10:00|36.93|34.33|37.11|34.51|37.15|34.55|36.89|34.29|0
1618272900000|2021-04-13 00:15:00|37.15|34.55|36.93|34.33|37.15|34.55|36.93|34.33|0
1618273200000|2021-04-13 00:20:00|36.88|34.28|36.75|34.15|37.02|34.42|36.75|34.15|0
1618273500000|2021-04-13 00:25:00|36.66|34.06|36.88|34.28|36.97|34.37|36.66|34.06|0
1618273800000|2021-04-13 00:30:00|36.93|34.33|36.88|34.28|37.02|34.42|36.88|34.28|0
1618274100000|2021-04-13 00:35:00|36.93|34.33|36.84|34.24|36.93|34.33|36.79|34.19|0
1618274400000|2021-04-13 00:40:00|36.88|34.28|36.83|34.23|36.97|34.37|36.83|34.23|0
1618274700000|2021-04-13 00:45:00|36.88|34.28|36.7|34.1|36.88|34.28|36.66|34.06|0
1618275000000|2021-04-13 00:50:00|36.68|34.08|36.65|34.05|36.74|34.14|36.61|34.01|0
1618275300000|2021-04-13 00:55:00|36.7|34.1|36.83|34.23|36.83|34.23|36.65|34.05|0
1618275600000|2021-04-13 01:00:00|36.79|34.19|36.79|34.19|37.01|34.41|36.79|34.19|0
1618275900000|2021-04-13 01:05:00|36.74|34.14|36.69|34.09|36.74|34.14|36.65|34.05|0
1618276200000|2021-04-13 01:10:00|36.78|34.18|36.69|34.09|36.78|34.18|36.65|34.05|0
1618276500000|2021-04-13 01:15:00|36.78|34.18|36.56|33.96|36.78|34.18|36.56|33.96|0
1618276800000|2021-04-13 01:20:00|36.6|34|36.6|34|36.69|34.09|36.51|33.91|0
1618277100000|2021-04-13 01:25:00|36.65|34.05|36.91|34.31|36.91|34.31|36.65|34.05|0
1618277400000|2021-04-13 01:30:00|36.87|34.27|36.78|34.18|37.14|34.54|36.78|34.18|0
1618277700000|2021-04-13 01:35:00|36.8|34.2|36.78|34.18|36.91|34.31|36.64|34.04|0
1618278000000|2021-04-13 01:40:00|36.84|34.24|36.78|34.18|36.91|34.31|36.73|34.13|0
1618278300000|2021-04-13 01:45:00|36.82|34.22|36.82|34.22|36.87|34.27|36.69|34.09|0
1618278600000|2021-04-13 01:50:00|36.86|34.26|36.82|34.22|36.91|34.31|36.77|34.17|0
1618278900000|2021-04-13 01:55:00|36.77|34.17|36.64|34.04|36.82|34.22|36.6|34|0
1618279200000|2021-04-13 02:00:00|36.6|34|36.73|34.13|36.82|34.22|36.6|34|0
1618279500000|2021-04-13 02:05:00|36.77|34.17|36.86|34.26|36.86|34.26|36.73|34.13|0
1618279800000|2021-04-13 02:10:00|36.9|34.3|36.77|34.17|36.9|34.3|36.68|34.08|0
1618280100000|2021-04-13 02:15:00|36.81|34.21|36.81|34.21|36.86|34.26|36.77|34.17|0
1618280400000|2021-04-13 02:20:00|36.86|34.26|36.81|34.21|36.95|34.35|36.81|34.21|0
1618280700000|2021-04-13 02:25:00|36.86|34.26|36.9|34.3|36.95|34.35|36.81|34.21|0
1618281000000|2021-04-13 02:30:00|36.94|34.34|36.94|34.34|37.03|34.43|36.94|34.34|0
1618281300000|2021-04-13 02:35:00|36.99|34.39|36.76|34.16|37.03|34.43|36.72|34.12|0
1618281600000|2021-04-13 02:40:00|36.81|34.21|36.72|34.12|36.85|34.25|36.72|34.12|0
1618281900000|2021-04-13 02:45:00|36.76|34.16|36.85|34.25|36.85|34.25|36.72|34.12|0
1618282200000|2021-04-13 02:50:00|36.81|34.21|36.76|34.16|36.85|34.25|36.72|34.12|0
1618282500000|2021-04-13 02:55:00|36.72|34.12|36.89|34.29|36.89|34.29|36.72|34.12|0
1618282800000|2021-04-13 03:00:00|36.98|34.38|37.05|34.45|37.07|34.47|36.94|34.34|0
1618283100000|2021-04-13 03:05:00|37.03|34.43|37.03|34.43|37.07|34.47|37.03|34.43|0
1618283400000|2021-04-13 03:10:00|37.07|34.47|37.02|34.42|37.12|34.52|36.98|34.38|0
1618283700000|2021-04-13 03:15:00|36.98|34.38|37.02|34.42|37.07|34.47|36.98|34.38|0
1618284000000|2021-04-13 03:20:00|37.07|34.47|36.89|34.29|37.07|34.47|36.8|34.2|0
1618284300000|2021-04-13 03:25:00|36.84|34.24|36.8|34.2|36.89|34.29|36.75|34.15|0
1618284600000|2021-04-13 03:30:00|36.84|34.24|36.93|34.33|36.93|34.33|36.84|34.24|0
1618284900000|2021-04-13 03:35:00|36.97|34.37|36.93|34.33|36.97|34.37|36.88|34.28|0
1618285200000|2021-04-13 03:40:00|36.88|34.28|36.88|34.28|36.93|34.33|36.84|34.24|0
1618285500000|2021-04-13 03:45:00|36.9|34.3|36.84|34.24|36.93|34.33|36.84|34.24|0
1618285800000|2021-04-13 03:50:00|36.79|34.19|36.66|34.06|36.84|34.24|36.61|34.01|0
1618286100000|2021-04-13 03:55:00|36.61|34.01|36.66|34.06|36.7|34.1|36.57|33.97|0
1618286400000|2021-04-13 04:00:00|36.61|34.01|36.57|33.97|36.66|34.06|36.48|33.88|0
1618286700000|2021-04-13 04:05:00|36.52|33.92|36.48|33.88|36.57|33.97|36.43|33.83|0
1618287000000|2021-04-13 04:10:00|36.43|33.83|36.57|33.97|36.61|34.01|36.43|33.83|0
1618287300000|2021-04-13 04:15:00|36.52|33.92|36.52|33.92|36.57|33.97|36.48|33.88|0
1618287600000|2021-04-13 04:20:00|36.56|33.96|36.56|33.96|36.61|34.01|36.56|33.96|0
1618287900000|2021-04-13 04:25:00|36.52|33.92|36.52|33.92|36.52|33.92|36.47|33.87|0
1618288200000|2021-04-13 04:30:00|36.47|33.87|36.3|33.7|36.54|33.94|36.3|33.7|0
1618288500000|2021-04-13 04:35:00|36.34|33.74|36.34|33.74|36.43|33.83|36.29|33.69|0
1618288800000|2021-04-13 04:40:00|36.29|33.69|36.34|33.74|36.38|33.78|36.29|33.69|0
1618289100000|2021-04-13 04:45:00|36.29|33.69|36.12|33.52|36.34|33.74|36.12|33.52|0
1618289400000|2021-04-13 04:50:00|36.07|33.47|36.07|33.47|36.12|33.52|35.9|33.3|0
1618289700000|2021-04-13 04:55:00|36.11|33.51|36.11|33.51|36.16|33.56|36.11|33.51|0
1618290000000|2021-04-13 05:00:00|36.03|33.43|35.94|33.34|36.07|33.47|35.89|33.29|0
1618290300000|2021-04-13 05:05:00|35.98|33.38|35.81|33.21|35.98|33.38|35.76|33.16|0
1618290600000|2021-04-13 05:10:00|35.8|33.2|35.76|33.16|35.94|33.34|35.76|33.16|0
1618290900000|2021-04-13 05:15:00|35.8|33.2|35.72|33.12|35.85|33.25|35.63|33.03|0
1618291200000|2021-04-13 05:20:00|35.74|33.14|35.63|33.03|35.74|33.14|35.45|32.85|0
1618291500000|2021-04-13 05:25:00|35.58|32.98|35.84|33.24|35.84|33.24|35.58|32.98|0
1618291800000|2021-04-13 05:30:00|35.89|33.29|35.84|33.24|35.93|33.33|35.8|33.2|0
1618292100000|2021-04-13 05:35:00|35.8|33.2|35.84|33.24|35.84|33.24|35.58|32.98|0
1618292400000|2021-04-13 05:40:00|35.8|33.2|36.02|33.42|36.02|33.42|35.8|33.2|0
1618292700000|2021-04-13 05:45:00|35.97|33.37|34.72|32.12|35.97|33.37|34.59|31.99|0
1618293000000|2021-04-13 05:50:00|34.68|32.08|34.59|31.99|34.72|32.12|34.55|31.95|0
1618293300000|2021-04-13 05:55:00|34.55|31.95|34.59|31.99|34.63|32.03|34.5|31.9|0
1618293600000|2021-04-13 06:00:00|34.63|32.03|34.72|32.12|34.76|32.16|34.42|31.82|0
1618293900000|2021-04-13 06:05:00|34.67|32.07|34.46|31.86|34.72|32.12|34.41|31.81|0
1618294200000|2021-04-13 06:10:00|34.5|31.9|34.58|31.98|34.6|32|34.33|31.73|0
1618294500000|2021-04-13 06:15:00|34.63|32.03|34.76|32.16|34.76|32.16|34.46|31.86|0
1618294800000|2021-04-13 06:20:00|34.71|32.11|34.67|32.07|34.8|32.2|34.63|32.03|0
1618295100000|2021-04-13 06:25:00|34.71|32.11|34.88|32.28|34.88|32.28|34.67|32.07|0
1618295400000|2021-04-13 06:30:00|34.84|32.24|34.92|32.32|34.97|32.37|34.71|32.11|0
1618295700000|2021-04-13 06:35:00|34.88|32.28|34.79|32.19|34.97|32.37|34.75|32.15|0
1618296000000|2021-04-13 06:40:00|34.84|32.24|34.92|32.32|34.97|32.37|34.84|32.24|0
1618296300000|2021-04-13 06:45:00|34.88|32.28|34.88|32.28|35.01|32.41|34.83|32.23|0
1618296600000|2021-04-13 06:50:00|34.83|32.23|34.88|32.28|34.92|32.32|34.83|32.23|0
1618296900000|2021-04-13 06:55:00|34.83|32.23|34.88|32.28|34.88|32.28|34.75|32.15|0
1618297200000|2021-04-13 07:00:00|34.83|32.23|35|32.4|35.18|32.58|34.83|32.23|0
1618297500000|2021-04-13 07:05:00|34.8|32.6|34.8|32.6|34.93|32.73|34.76|32.56|0
1618297800000|2021-04-13 07:10:00|34.82|32.62|34.63|32.43|34.82|32.62|34.63|32.43|0
1618298100000|2021-04-13 07:15:00|34.67|32.47|34.82|32.62|34.89|32.69|34.67|32.47|0
1618298400000|2021-04-13 07:20:00|34.8|32.6|34.93|32.73|34.93|32.73|34.76|32.56|0
1618298700000|2021-04-13 07:25:00|35.02|32.82|35.02|32.82|35.06|32.86|34.97|32.77|0
1618299000000|2021-04-13 07:30:00|34.97|32.77|35.01|32.81|35.15|32.95|34.97|32.77|0
1618299300000|2021-04-13 07:35:00|35.06|32.86|35.32|33.12|35.32|33.12|35.01|32.81|0
1618299600000|2021-04-13 07:40:00|35.36|33.16|35.06|32.86|35.36|33.16|35.06|32.86|0
1618299900000|2021-04-13 07:45:00|35.01|32.81|34.84|32.64|35.01|32.81|34.75|32.55|0
1618300200000|2021-04-13 07:50:00|34.79|32.59|35.05|32.85|35.05|32.85|34.79|32.59|0
1618300500000|2021-04-13 07:55:00|35.1|32.9|35.36|33.16|35.36|33.16|35.1|32.9|0
1618300800000|2021-04-13 08:00:00|35.31|33.11|35.36|33.16|35.36|33.16|35.23|33.03|0
1618301100000|2021-04-13 08:05:00|35.45|33.25|35.27|33.07|35.53|33.33|35.18|32.98|0
1618301400000|2021-04-13 08:10:00|35.31|33.11|35.31|33.11|35.31|33.11|35.22|33.02|0
1618301700000|2021-04-13 08:15:00|35.27|33.07|35.22|33.02|35.31|33.11|35.18|32.98|0
1618302000000|2021-04-13 08:20:00|35.18|32.98|35.35|33.15|35.35|33.15|35.18|32.98|0
1618302300000|2021-04-13 08:25:00|35.4|33.2|35.4|33.2|35.4|33.2|35.31|33.11|0
1618302600000|2021-04-13 08:30:00|35.35|33.15|35.31|33.11|35.35|33.15|35.26|33.06|0
1618302900000|2021-04-13 08:35:00|35.28|33.08|35.31|33.11|35.35|33.15|35.26|33.06|0
1618303200000|2021-04-13 08:40:00|35.35|33.15|35.31|33.11|35.35|33.15|35.26|33.06|0
1618303500000|2021-04-13 08:45:00|35.35|33.15|35.22|33.02|35.35|33.15|35.22|33.02|0
1618303800000|2021-04-13 08:50:00|35.13|32.93|35.13|32.93|35.17|32.97|35.09|32.89|0
1618304100000|2021-04-13 08:55:00|35.08|32.88|35.17|32.97|35.17|32.97|35.04|32.84|0
1618304400000|2021-04-13 09:00:00|35.13|32.93|35.04|32.84|35.17|32.97|35.04|32.84|0
1618304700000|2021-04-13 09:05:00|35.08|32.88|35.13|32.93|35.13|32.93|35|32.8|0
1618305000000|2021-04-13 09:10:00|35.15|32.95|35.12|32.92|35.21|33.01|35.12|32.92|0
1618305300000|2021-04-13 09:15:00|35.17|32.97|35.34|33.14|35.43|33.23|35.12|32.92|0
1618305600000|2021-04-13 09:20:00|35.39|33.19|35.25|33.05|35.43|33.23|35.25|33.05|0
1618305900000|2021-04-13 09:25:00|35.3|33.1|35.21|33.01|35.3|33.1|35.21|33.01|0
1618306200000|2021-04-13 09:30:00|35.16|32.96|35.25|33.05|35.29|33.09|35.12|32.92|0
1618306500000|2021-04-13 09:35:00|35.29|33.09|35.99|33.79|36.04|33.84|35.29|33.09|0
1618306800000|2021-04-13 09:40:00|35.95|33.75|36.08|33.88|36.08|33.88|35.95|33.75|0
1618307100000|2021-04-13 09:45:00|36.03|33.83|36.03|33.83|36.06|33.86|35.95|33.75|0
1618307400000|2021-04-13 09:50:00|35.99|33.79|36.21|34.01|36.21|34.01|35.99|33.79|0
1618307700000|2021-04-13 09:55:00|36.19|33.99|36.75|34.55|36.79|34.59|36.17|33.97|0
1618308000000|2021-04-13 10:00:00|36.79|34.59|36.43|34.23|36.84|34.64|36.39|34.19|0
1618308300000|2021-04-13 10:05:00|36.45|34.25|36.18|33.98|36.48|34.28|36.12|33.92|0
1618308600000|2021-04-13 10:10:00|36.16|33.96|36.12|33.92|36.21|34.01|36.03|33.83|0
1618308900000|2021-04-13 10:15:00|36.05|33.85|35.94|33.74|36.07|33.87|35.89|33.69|0
1618309200000|2021-04-13 10:20:00|35.89|33.69|35.89|33.69|35.98|33.78|35.81|33.61|0
1618309500000|2021-04-13 10:25:00|35.91|33.71|35.76|33.56|35.94|33.74|35.76|33.56|0
1618309800000|2021-04-13 10:30:00|35.8|33.6|35.76|33.56|35.85|33.65|35.72|33.52|0
1618310100000|2021-04-13 10:35:00|35.8|33.6|35.71|33.51|35.8|33.6|35.71|33.51|0
1618310400000|2021-04-13 10:40:00|35.67|33.47|35.62|33.42|35.67|33.47|35.58|33.38|0
1618310700000|2021-04-13 10:45:00|35.58|33.38|35.67|33.47|35.71|33.51|35.58|33.38|0
1618311000000|2021-04-13 10:50:00|35.69|33.49|35.8|33.6|35.89|33.69|35.69|33.49|0
1618311300000|2021-04-13 10:55:00|35.75|33.55|35.1|32.9|35.8|33.6|34.84|32.64|0
1618311600000|2021-04-13 11:00:00|35.08|32.88|34.34|32.14|35.08|32.88|32.17|29.97|0
1618311900000|2021-04-13 11:05:00|35.62|33.42|34.98|32.78|35.92|33.72|34.68|32.48|0
1618312200000|2021-04-13 11:10:00|35.02|32.82|35.17|32.97|35.28|33.08|34.76|32.56|0
1618312500000|2021-04-13 11:15:00|35.19|32.99|35.28|33.08|35.3|33.1|34.98|32.78|0
1618312800000|2021-04-13 11:20:00|35.3|33.1|35.32|33.12|35.58|33.38|35.27|33.07|0
1618313100000|2021-04-13 11:25:00|35.19|32.99|34.99|32.79|35.19|32.99|34.82|32.62|0
1618313400000|2021-04-13 11:30:00|34.97|32.77|35.23|33.03|35.32|33.12|34.8|32.6|0
1618313700000|2021-04-13 11:35:00|35.27|33.07|35.7|33.5|35.79|33.59|35.27|33.07|0
1618314000000|2021-04-13 11:40:00|35.75|33.55|35.75|33.55|35.79|33.59|35.66|33.46|0
1618314300000|2021-04-13 11:45:00|35.79|33.59|35.7|33.5|35.79|33.59|35.36|33.16|0
1618314600000|2021-04-13 11:50:00|35.66|33.46|35.35|33.15|35.7|33.5|35.31|33.11|0
1618314900000|2021-04-13 11:55:00|35.37|33.17|35.4|33.2|35.61|33.41|35.35|33.15|0
1618315200000|2021-04-13 12:00:00|35.35|33.15|35.61|33.41|35.66|33.46|35.31|33.11|0
1618315500000|2021-04-13 12:05:00|35.57|33.37|35.83|33.63|35.83|33.63|35.48|33.28|0
1618315800000|2021-04-13 12:10:00|35.78|33.58|35.96|33.76|36|33.8|35.74|33.54|0
1618316100000|2021-04-13 12:15:00|36|33.8|35.96|33.76|36|33.8|35.78|33.58|0
1618316400000|2021-04-13 12:20:00|35.91|33.71|35.96|33.76|36|33.8|35.78|33.58|0
1618316700000|2021-04-13 12:25:00|35.98|33.78|35.74|33.54|35.98|33.78|35.63|33.43|0
1618317000000|2021-04-13 12:30:00|35.24|33.04|36.7|34.5|36.93|34.73|35.24|33.04|0
1618317300000|2021-04-13 12:35:00|36.75|34.55|37.37|35.17|37.46|35.26|36.61|34.41|0
1618317600000|2021-04-13 12:40:00|37.33|35.13|37.28|35.08|37.42|35.22|37.19|34.99|0
1618317900000|2021-04-13 12:45:00|37.37|35.17|37.6|35.4|37.6|35.4|37.33|35.13|0
1618318200000|2021-04-13 12:50:00|37.51|35.31|37.46|35.26|37.55|35.35|37.46|35.26|0
1618318500000|2021-04-13 12:55:00|37.44|35.24|37.77|35.57|37.77|35.57|37.41|35.21|0
1618318800000|2021-04-13 13:00:00|37.71|35.51|37.86|35.66|38|35.8|37.68|35.48|0
1618319100000|2021-04-13 13:05:00|37.82|35.62|36.49|34.29|37.96|35.76|36.36|34.16|0
1618319400000|2021-04-13 13:10:00|36.45|34.25|36.32|34.12|36.58|34.38|36.23|34.03|0
1618319700000|2021-04-13 13:15:00|36.27|34.07|36.23|34.03|36.36|34.16|36.01|33.81|0
1618320000000|2021-04-13 13:20:00|36.27|34.07|36.27|34.07|36.36|34.16|36.11|33.91|0
1618320300000|2021-04-13 13:25:00|36.22|34.02|36.14|33.94|36.31|34.11|36.05|33.85|0
1618320600000|2021-04-13 13:30:00|36.22|34.02|36|33.8|36.36|34.16|35.91|33.71|0
1618320900000|2021-04-13 13:35:00|36.13|33.93|36.35|34.15|36.49|34.29|35.96|33.76|0
1618321200000|2021-04-13 13:40:00|36.31|34.11|35.65|33.45|36.31|34.11|35.6|33.4|0
1618321500000|2021-04-13 13:45:00|35.69|33.49|35.17|32.97|35.69|33.49|34.78|32.58|0
1618321800000|2021-04-13 13:50:00|35.13|32.93|35.56|33.36|35.74|33.54|35.13|32.93|0
1618322100000|2021-04-13 13:55:00|35.61|33.41|35.92|33.72|35.92|33.72|35.48|33.28|0
1618322400000|2021-04-13 14:00:00|36.05|33.85|36.36|34.16|36.49|34.29|36.05|33.85|0
1618322700000|2021-04-13 14:05:00|36.27|34.07|36.36|34.16|36.36|34.16|36.09|33.89|0
1618323000000|2021-04-13 14:10:00|36.4|34.2|36.27|34.07|36.4|34.2|36.13|33.93|0
1618323300000|2021-04-13 14:15:00|36.22|34.02|36.09|33.89|36.31|34.11|36.09|33.89|0
1618323600000|2021-04-13 14:20:00|36.04|33.84|36|33.8|36.13|33.93|35.91|33.71|0
1618323900000|2021-04-13 14:25:00|36.04|33.84|36.22|34.02|36.22|34.02|35.95|33.75|0
1618324200000|2021-04-13 14:30:00|36.26|34.06|36.37|34.17|36.67|34.47|36.13|33.93|0
1618324500000|2021-04-13 14:35:00|36.4|34.2|36.08|33.88|36.53|34.33|35.95|33.75|0
1618324800000|2021-04-13 14:40:00|36.13|33.93|36.35|34.15|36.44|34.24|36.04|33.84|0
1618325100000|2021-04-13 14:45:00|36.39|34.19|36.21|34.01|36.48|34.28|36.13|33.93|0
1618325400000|2021-04-13 14:50:00|36.17|33.97|35.86|33.66|36.21|34.01|35.81|33.61|0
1618325700000|2021-04-13 14:55:00|35.9|33.7|35.99|33.79|35.99|33.79|35.81|33.61|0
1618326000000|2021-04-13 15:00:00|35.95|33.75|36.08|33.88|36.39|34.19|35.95|33.75|0
1618326300000|2021-04-13 15:05:00|36.12|33.92|36.25|34.05|36.26|34.06|36.03|33.83|0
1618326600000|2021-04-13 15:10:00|36.21|34.01|36.08|33.88|36.25|34.05|35.99|33.79|0
1618326900000|2021-04-13 15:15:00|36.03|33.83|36.16|33.96|36.21|34.01|35.9|33.7|0
1618327200000|2021-04-13 15:20:00|36.12|33.92|36.07|33.87|36.21|34.01|35.9|33.7|0
1618327500000|2021-04-13 15:25:00|36.12|33.92|36.34|34.14|36.34|34.14|36.07|33.87|0
1618327800000|2021-04-13 15:30:00|36.38|34.18|36.47|34.27|36.65|34.45|36.38|34.18|0
1618328100000|2021-04-13 15:35:00|36.38|34.18|36.07|33.87|36.47|34.27|35.85|33.65|0
1618328400000|2021-04-13 15:40:00|36.11|33.91|36.29|34.09|36.34|34.14|36.03|33.83|0
1618328700000|2021-04-13 15:45:00|36.25|34.05|36.2|34|36.38|34.18|36.11|33.91|0
1618329000000|2021-04-13 15:50:00|36.25|34.05|36.16|33.96|36.29|34.09|36.07|33.87|0
1618329300000|2021-04-13 15:55:00|36.11|33.91|36.42|34.22|36.42|34.22|36.11|33.91|0
1618329600000|2021-04-13 16:00:00|36.47|34.27|36.47|34.27|36.6|34.4|36.38|34.18|0
1618329900000|2021-04-13 16:05:00|36.33|34.13|36.2|34|36.33|34.13|36.15|33.95|0
1618330200000|2021-04-13 16:10:00|36.15|33.95|36.29|34.09|36.37|34.17|36.15|33.95|0
1618330500000|2021-04-13 16:15:00|36.33|34.13|36.42|34.22|36.46|34.26|36.15|33.95|0
1618330800000|2021-04-13 16:20:00|36.46|34.26|36.42|34.22|36.6|34.4|36.37|34.17|0
1618331100000|2021-04-13 16:25:00|36.46|34.26|36.24|34.04|36.46|34.26|36.24|34.04|0
1618331400000|2021-04-13 16:30:00|36.28|34.08|36.24|34.04|36.46|34.26|36.15|33.95|0
1618331700000|2021-04-13 16:35:00|36.28|34.08|36.19|33.99|36.32|34.12|36.19|33.99|0
1618332000000|2021-04-13 16:40:00|36.23|34.03|36.1|33.9|36.23|34.03|35.97|33.77|0
1618332300000|2021-04-13 16:45:00|36.06|33.86|36.06|33.86|36.19|33.99|35.88|33.68|0
1618332600000|2021-04-13 16:50:00|36.05|33.85|35.92|33.72|36.05|33.85|35.88|33.68|0
1618332900000|2021-04-13 16:55:00|35.88|33.68|35.61|33.41|35.92|33.72|35.61|33.41|0
1618333200000|2021-04-13 17:00:00|35.66|33.46|35.92|33.72|36.01|33.81|35.52|33.32|0
1618333500000|2021-04-13 17:05:00|35.96|33.76|35.87|33.67|36.14|33.94|35.65|33.45|0
1618333800000|2021-04-13 17:10:00|35.92|33.72|36.14|33.94|36.14|33.94|35.87|33.67|0
1618334100000|2021-04-13 17:15:00|36.09|33.89|36.23|34.03|36.27|34.07|36.01|33.81|0
1618334400000|2021-04-13 17:20:00|36.27|34.07|36.23|34.03|36.27|34.07|36.05|33.85|0
1618334700000|2021-04-13 17:25:00|36.18|33.98|36.22|34.02|36.31|34.11|36.18|33.98|0
1618335000000|2021-04-13 17:30:00|36.27|34.07|36.31|34.11|36.31|34.11|36.18|33.98|0
1618335300000|2021-04-13 17:35:00|36.27|34.07|36.44|34.24|36.49|34.29|36.22|34.02|0
1618335600000|2021-04-13 17:40:00|36.49|34.29|36.67|34.47|36.67|34.47|36.49|34.29|0
1618335900000|2021-04-13 17:45:00|36.62|34.42|36.58|34.38|36.67|34.47|36.53|34.33|0
1618336200000|2021-04-13 17:50:00|36.62|34.42|36.58|34.38|36.62|34.42|36.44|34.24|0
1618336500000|2021-04-13 17:55:00|36.62|34.42|36.57|34.37|36.71|34.51|36.57|34.37|0
1618336800000|2021-04-13 18:00:00|36.53|34.33|36.98|34.78|36.98|34.78|36.53|34.33|0
1618337100000|2021-04-13 18:05:00|36.93|34.73|36.75|34.55|36.98|34.78|36.71|34.51|0
1618337400000|2021-04-13 18:10:00|36.8|34.6|37.25|35.05|37.34|35.14|36.8|34.6|0
1618337700000|2021-04-13 18:15:00|37.29|35.09|37.38|35.18|37.43|35.23|37.11|34.91|0
1618338000000|2021-04-13 18:20:00|37.43|35.23|37.47|35.27|37.52|35.32|37.34|35.14|0
1618338300000|2021-04-13 18:25:00|37.52|35.32|37.47|35.27|37.52|35.32|37.38|35.18|0
1618338600000|2021-04-13 18:30:00|37.43|35.23|37.75|35.55|37.79|35.59|37.43|35.23|0
1618338900000|2021-04-13 18:35:00|37.7|35.5|37.52|35.32|37.79|35.59|37.47|35.27|0
1618339200000|2021-04-13 18:40:00|37.56|35.36|37.65|35.45|37.7|35.5|37.52|35.32|0
1618339500000|2021-04-13 18:45:00|37.7|35.5|37.88|35.68|37.88|35.68|37.61|35.41|0
1618339800000|2021-04-13 18:50:00|37.84|35.64|37.88|35.68|37.93|35.73|37.7|35.5|0
1618340100000|2021-04-13 18:55:00|37.93|35.73|38.11|35.91|38.25|36.05|37.93|35.73|0
1618340400000|2021-04-13 19:00:00|38.16|35.96|38.53|36.33|38.67|36.47|38.16|35.96|0
1618340700000|2021-04-13 19:05:00|38.48|36.28|38.76|36.56|38.81|36.61|38.39|36.19|0
1618341000000|2021-04-13 19:10:00|38.81|36.61|38.76|36.56|39|36.8|38.71|36.51|0
1618341300000|2021-04-13 19:15:00|38.81|36.61|38.81|36.61|38.9|36.7|38.53|36.33|0
1618341600000|2021-04-13 19:20:00|38.76|36.56|38.71|36.51|38.99|36.79|38.62|36.42|0
1618341900000|2021-04-13 19:25:00|38.76|36.56|38.71|36.51|38.85|36.65|38.66|36.46|0
1618342200000|2021-04-13 19:30:00|38.76|36.56|38.47|36.27|38.8|36.6|38.34|36.14|0
1618342500000|2021-04-13 19:35:00|38.43|36.23|37.92|35.72|38.43|36.23|37.92|35.72|0
1618342800000|2021-04-13 19:40:00|38.01|35.81|37.92|35.72|38.05|35.85|37.69|35.49|0
1618343100000|2021-04-13 19:45:00|37.87|35.67|38.05|35.85|38.15|35.95|37.82|35.62|0
1618343400000|2021-04-13 19:50:00|37.96|35.76|37.96|35.76|37.96|35.76|37.55|35.35|0
1618343700000|2021-04-13 19:55:00|38.01|35.81|36.8|34.6|38.24|36.04|36.8|34.6|0
1618344000000|2021-04-13 20:00:00|36.98|34.78|36.98|34.78|37.07|34.87|36.84|34.64|0
1618344300000|2021-04-13 20:05:00|37.03|34.83|37.12|34.92|37.12|34.92|36.89|34.69|0
1618344600000|2021-04-13 20:10:00|37.07|34.87|37.23|35.03|37.27|35.07|37.02|34.82|0
1618344900000|2021-04-13 20:15:00|37.39|34.79|37.35|34.75|37.41|34.81|37.35|34.75|0
1618345200000|2021-04-13 20:20:00|37.36|34.76|37.36|34.76|37.41|34.81|37.35|34.75|0
1618345500000|2021-04-13 20:25:00|37.37|34.77|37.35|34.75|37.41|34.81|37.35|34.75|0
1618345800000|2021-04-13 20:30:00|37.38|34.78|37.51|34.91|37.56|34.96|37.38|34.78|0
1618346100000|2021-04-13 20:35:00|37.56|34.96|37.38|34.78|37.61|35.01|37.38|34.78|0
1618346400000|2021-04-13 20:40:00|37.42|34.82|37.42|34.82|37.47|34.87|37.38|34.78|0
1618346700000|2021-04-13 20:45:00|37.47|34.87|37.33|34.73|37.47|34.87|37.28|34.68|0
1618347000000|2021-04-13 20:50:00|37.28|34.68|37.46|34.86|37.46|34.86|37.28|34.68|0
1618347300000|2021-04-13 20:55:00|37.42|34.82|37.37|34.77|37.46|34.86|37.19|34.59|0
1618347600000|2021-04-13 21:00:00|37.36|34.76|37.37|34.77|37.41|34.81|37.35|34.75|0
1618347900000|2021-04-13 21:05:00|37.36|34.76|37.37|34.77|37.37|34.77|37.36|34.76|0
1618348200000|2021-04-13 21:10:00|37.35|34.75|37.35|34.75|37.37|34.77|37.33|34.73|0
1618348500000|2021-04-13 21:15:00|37.34|34.74|37.3|34.7|37.35|34.75|37.26|34.66|0
1618348800000|2021-04-13 21:20:00|37.31|34.71|37.32|34.72|37.32|34.72|37.26|34.66|0
1618349100000|2021-04-13 21:25:00|37.34|34.74|37.32|34.72|37.34|34.74|37.28|34.68|0
1618349400000|2021-04-13 21:30:00|37.28|34.68|37.26|34.66|37.28|34.68|37.23|34.63|0
1618349700000|2021-04-13 21:35:00|37.29|34.69|37.36|34.76|37.36|34.76|37.25|34.65|0
1618350000000|2021-04-13 21:40:00|37.33|34.73|37.3|34.7|37.33|34.73|37.29|34.69|0
1618350300000|2021-04-13 21:45:00|37.29|34.69|37.3|34.7|37.3|34.7|37.28|34.68|0
1618350600000|2021-04-13 21:50:00|37.32|34.72|37.3|34.7|37.32|34.72|37.3|34.7|0
1618350900000|2021-04-13 21:55:00|37.31|34.71|37.32|34.72|37.37|34.77|37.3|34.7|0
1618351200000|2021-04-13 22:00:00|37.45|34.85|37.31|34.71|37.45|34.85|37.27|34.67|0
1618351500000|2021-04-13 22:05:00|37.29|34.69|37.15|34.55|37.29|34.69|37.11|34.51|0
1618351800000|2021-04-13 22:10:00|37.11|34.51|37.11|34.51|37.2|34.6|37.11|34.51|0
1618352100000|2021-04-13 22:15:00|37.06|34.46|37.15|34.55|37.2|34.6|37.06|34.46|0
1618352400000|2021-04-13 22:20:00|37.2|34.6|37.06|34.46|37.2|34.6|37.06|34.46|0
1618352700000|2021-04-13 22:25:00|37.01|34.41|37.1|34.5|37.1|34.5|36.97|34.37|0
1618353000000|2021-04-13 22:30:00|37.15|34.55|37.06|34.46|37.19|34.59|36.97|34.37|0
1618353300000|2021-04-13 22:35:00|37.1|34.5|36.96|34.36|37.1|34.5|36.96|34.36|0
1618353600000|2021-04-13 22:40:00|36.99|34.39|36.96|34.36|37.01|34.41|36.92|34.32|0
1618353900000|2021-04-13 22:45:00|36.92|34.32|36.96|34.36|36.96|34.36|36.92|34.32|0
1618354200000|2021-04-13 22:50:00|36.92|34.32|36.96|34.36|36.96|34.36|36.92|34.32|0
1618354500000|2021-04-13 22:55:00|37.01|34.41|37|34.4|37.01|34.41|37|34.4|0
1618354800000|2021-04-13 23:00:00|37.05|34.45|36.96|34.36|37.05|34.45|36.87|34.27|0
1618355100000|2021-04-13 23:05:00|36.91|34.31|36.82|34.22|36.91|34.31|36.78|34.18|0
1618355400000|2021-04-13 23:10:00|36.8|34.2|36.73|34.13|36.82|34.22|36.73|34.13|0
1618355700000|2021-04-13 23:15:00|36.69|34.09|36.86|34.26|36.86|34.26|36.68|34.08|0
1618356000000|2021-04-13 23:20:00|36.82|34.22|36.82|34.22|36.91|34.31|36.82|34.22|0
1618356300000|2021-04-13 23:25:00|36.77|34.17|36.86|34.26|36.86|34.26|36.73|34.13|0
1618356600000|2021-04-13 23:30:00|36.84|34.24|36.91|34.31|37|34.4|36.84|34.24|0
1618356900000|2021-04-13 23:35:00|36.95|34.35|36.95|34.35|37|34.4|36.95|34.35|0
1618357200000|2021-04-13 23:40:00|36.91|34.31|36.86|34.26|36.95|34.35|36.86|34.26|0
1618357500000|2021-04-13 23:45:00|36.81|34.21|36.72|34.12|36.86|34.26|36.68|34.08|0
1618357800000|2021-04-13 23:50:00|36.68|34.08|36.81|34.21|36.86|34.26|36.68|34.08|0
1618358100000|2021-04-13 23:55:00|36.77|34.17|36.72|34.12|36.81|34.21|36.72|34.12|0
1618358400000|2021-04-14 00:00:00|36.68|34.08|36.67|34.07|36.86|34.26|36.63|34.03|0
1618358700000|2021-04-14 00:05:00|36.72|34.12|36.72|34.12|36.76|34.16|36.67|34.07|0
1618359000000|2021-04-14 00:10:00|36.67|34.07|36.67|34.07|36.76|34.16|36.63|34.03|0
1618359300000|2021-04-14 00:15:00|36.63|34.03|36.67|34.07|36.76|34.16|36.63|34.03|0
1618359600000|2021-04-14 00:20:00|36.63|34.03|36.72|34.12|36.72|34.12|36.63|34.03|0
1618359900000|2021-04-14 00:25:00|36.67|34.07|36.85|34.25|36.85|34.25|36.67|34.07|0
1618360200000|2021-04-14 00:30:00|36.8|34.2|36.76|34.16|36.85|34.25|36.71|34.11|0
1618360500000|2021-04-14 00:35:00|36.71|34.11|36.94|34.34|36.94|34.34|36.71|34.11|0
1618360800000|2021-04-14 00:40:00|36.98|34.38|37.07|34.47|37.21|34.61|36.94|34.34|0
1618361100000|2021-04-14 00:45:00|37.12|34.52|37.12|34.52|37.21|34.61|37.07|34.47|0
1618361400000|2021-04-14 00:50:00|37.07|34.47|36.8|34.2|37.07|34.47|36.8|34.2|0
1618361700000|2021-04-14 00:55:00|36.75|34.15|36.75|34.15|36.75|34.15|36.66|34.06|0
1618362000000|2021-04-14 01:00:00|36.71|34.11|36.8|34.2|36.84|34.24|36.66|34.06|0
1618362300000|2021-04-14 01:05:00|36.82|34.22|36.89|34.29|36.89|34.29|36.75|34.15|0
1618362600000|2021-04-14 01:10:00|36.84|34.24|36.93|34.33|36.93|34.33|36.79|34.19|0
1618362900000|2021-04-14 01:15:00|36.98|34.38|37.34|34.74|37.41|34.81|36.97|34.37|0
1618363200000|2021-04-14 01:20:00|37.29|34.69|37.2|34.6|37.31|34.71|37.11|34.51|0
1618363500000|2021-04-14 01:25:00|37.15|34.55|37.06|34.46|37.25|34.65|37.06|34.46|0
1618363800000|2021-04-14 01:30:00|37.02|34.42|36.79|34.19|37.02|34.42|36.75|34.15|0
1618364100000|2021-04-14 01:35:00|36.74|34.14|36.79|34.19|36.79|34.19|36.65|34.05|0
1618364400000|2021-04-14 01:40:00|36.83|34.23|36.92|34.32|37.1|34.5|36.83|34.23|0
1618364700000|2021-04-14 01:45:00|36.97|34.37|37.19|34.59|37.19|34.59|36.92|34.32|0
1618365000000|2021-04-14 01:50:00|37.24|34.64|37.51|34.91|37.51|34.91|37.24|34.64|0
1618365300000|2021-04-14 01:55:00|37.47|34.87|37.28|34.68|37.47|34.87|37.24|34.64|0
1618365600000|2021-04-14 02:00:00|37.33|34.73|37.19|34.59|37.37|34.77|37.15|34.55|0
1618365900000|2021-04-14 02:05:00|37.24|34.64|37.1|34.5|37.28|34.68|37.05|34.45|0
1618366200000|2021-04-14 02:10:00|37.05|34.45|37.01|34.41|37.1|34.5|36.96|34.36|0
1618366500000|2021-04-14 02:15:00|36.96|34.36|37.14|34.54|37.14|34.54|36.96|34.36|0
1618366800000|2021-04-14 02:20:00|37.19|34.59|37.1|34.5|37.19|34.59|37.1|34.5|0
1618367100000|2021-04-14 02:25:00|37.14|34.54|36.96|34.36|37.19|34.59|36.96|34.36|0
1618367400000|2021-04-14 02:30:00|37|34.4|37.18|34.58|37.23|34.63|37|34.4|0
1618367700000|2021-04-14 02:35:00|37.23|34.63|37.09|34.49|37.28|34.68|37.09|34.49|0
1618368000000|2021-04-14 02:40:00|37.14|34.54|37|34.4|37.14|34.54|36.96|34.36|0
1618368300000|2021-04-14 02:45:00|36.96|34.36|36.95|34.35|37|34.4|36.86|34.26|0
1618368600000|2021-04-14 02:50:00|37|34.4|36.77|34.17|37|34.4|36.77|34.17|0
1618368900000|2021-04-14 02:55:00|36.68|34.08|36.86|34.26|36.91|34.31|36.68|34.08|0
1618369200000|2021-04-14 03:00:00|36.91|34.31|36.77|34.17|36.91|34.31|36.72|34.12|0
1618369500000|2021-04-14 03:05:00|36.72|34.12|36.72|34.12|36.81|34.21|36.72|34.12|0
1618369800000|2021-04-14 03:10:00|36.68|34.08|36.81|34.21|36.81|34.21|36.68|34.08|0
1618370100000|2021-04-14 03:15:00|36.79|34.19|36.99|34.39|36.99|34.39|36.72|34.12|0
1618370400000|2021-04-14 03:20:00|36.97|34.37|36.81|34.21|36.99|34.39|36.81|34.21|0
1618370700000|2021-04-14 03:25:00|36.86|34.26|36.81|34.21|36.9|34.3|36.76|34.16|0
1618371000000|2021-04-14 03:30:00|36.83|34.23|36.99|34.39|36.99|34.39|36.83|34.23|0
1618371300000|2021-04-14 03:35:00|36.94|34.34|36.85|34.25|36.94|34.34|36.85|34.25|0
1618371600000|2021-04-14 03:40:00|36.81|34.21|36.85|34.25|36.9|34.3|36.81|34.21|0
1618371900000|2021-04-14 03:45:00|36.9|34.3|36.85|34.25|36.9|34.3|36.81|34.21|0
1618372200000|2021-04-14 03:50:00|36.9|34.3|36.89|34.29|36.94|34.34|36.85|34.25|0
1618372500000|2021-04-14 03:55:00|36.94|34.34|36.94|34.34|36.98|34.38|36.89|34.29|0
1618372800000|2021-04-14 04:00:00|36.98|34.38|36.98|34.38|37.07|34.47|36.98|34.38|0
1618373100000|2021-04-14 04:05:00|36.94|34.34|37.07|34.47|37.07|34.47|36.94|34.34|0
1618373400000|2021-04-14 04:10:00|37.12|34.52|37.07|34.47|37.12|34.52|37.03|34.43|0
1618373700000|2021-04-14 04:15:00|37.12|34.52|37.16|34.56|37.25|34.65|37.12|34.52|0
1618374000000|2021-04-14 04:20:00|37.12|34.52|37.11|34.51|37.21|34.61|37.07|34.47|0
1618374300000|2021-04-14 04:25:00|37.16|34.56|37.16|34.56|37.16|34.56|37.11|34.51|0
1618374600000|2021-04-14 04:30:00|37.11|34.51|37.2|34.6|37.2|34.6|37.11|34.51|0
1618374900000|2021-04-14 04:35:00|37.25|34.65|37.29|34.69|37.29|34.69|37.2|34.6|0
1618375200000|2021-04-14 04:40:00|37.34|34.74|37.34|34.74|37.43|34.83|37.34|34.74|0
1618375500000|2021-04-14 04:45:00|37.43|34.83|37.38|34.78|37.43|34.83|37.38|34.78|0
1618375800000|2021-04-14 04:50:00|37.43|34.83|37.61|35.01|37.66|35.06|37.43|34.83|0
1618376100000|2021-04-14 04:55:00|37.56|34.96|37.52|34.92|37.56|34.96|37.52|34.92|0
1618376400000|2021-04-14 05:00:00|37.56|34.96|37.42|34.82|37.61|35.01|37.38|34.78|0
1618376700000|2021-04-14 05:05:00|37.4|34.8|37.7|35.1|37.7|35.1|37.38|34.78|0
1618377000000|2021-04-14 05:10:00|37.79|35.19|37.7|35.1|37.88|35.28|37.7|35.1|0
1618377300000|2021-04-14 05:15:00|37.65|35.05|37.51|34.91|37.65|35.05|37.47|34.87|0
1618377600000|2021-04-14 05:20:00|37.47|34.87|37.65|35.05|37.65|35.05|37.47|34.87|0
1618377900000|2021-04-14 05:25:00|37.6|35|37.46|34.86|37.6|35|37.46|34.86|0
1618378200000|2021-04-14 05:30:00|37.51|34.91|37.46|34.86|37.65|35.05|37.46|34.86|0
1618378500000|2021-04-14 05:35:00|37.51|34.91|37.46|34.86|37.56|34.96|37.42|34.82|0
1618378800000|2021-04-14 05:40:00|37.42|34.82|37.6|35|37.74|35.14|37.37|34.77|0
1618379100000|2021-04-14 05:45:00|37.65|35.05|37.78|35.18|37.83|35.23|37.6|35|0
1618379400000|2021-04-14 05:50:00|37.74|35.14|37.78|35.18|37.83|35.23|37.69|35.09|0
1618379700000|2021-04-14 05:55:00|38.5|35.9|38.19|35.59|38.55|35.95|38.19|35.59|0
1618380000000|2021-04-14 06:00:00|38.23|35.63|38.14|35.54|38.28|35.68|38.09|35.49|0
1618380300000|2021-04-14 06:05:00|38.19|35.59|37.95|35.35|38.19|35.59|37.91|35.31|0
1618380600000|2021-04-14 06:10:00|37.93|35.33|37.68|35.08|37.93|35.33|37.68|35.08|0
1618380900000|2021-04-14 06:15:00|37.72|35.12|37.86|35.26|37.9|35.3|37.68|35.08|0
1618381200000|2021-04-14 06:20:00|37.81|35.21|37.44|34.84|37.81|35.21|37.4|34.8|0
1618381500000|2021-04-14 06:25:00|37.51|34.91|37.67|35.07|37.72|35.12|37.51|34.91|0
1618381800000|2021-04-14 06:30:00|37.63|35.03|37.76|35.16|37.76|35.16|37.58|34.98|0
1618382100000|2021-04-14 06:35:00|37.79|35.19|37.85|35.25|37.99|35.39|37.76|35.16|0
1618382400000|2021-04-14 06:40:00|37.9|35.3|37.9|35.3|38.08|35.48|37.9|35.3|0
1618382700000|2021-04-14 06:45:00|37.85|35.25|37.76|35.16|37.94|35.34|37.76|35.16|0
1618383000000|2021-04-14 06:50:00|37.71|35.11|37.71|35.11|37.76|35.16|37.67|35.07|0
1618383300000|2021-04-14 06:55:00|37.69|35.09|37.8|35.2|37.85|35.25|37.67|35.07|0
1618383600000|2021-04-14 07:00:00|37.71|35.11|37.66|35.06|37.85|35.25|37.62|35.02|0
1618383900000|2021-04-14 07:05:00|37.42|35.22|37.83|35.63|37.88|35.68|37.37|35.17|0
1618384200000|2021-04-14 07:10:00|37.79|35.59|37.92|35.72|37.92|35.72|37.65|35.45|0
1618384500000|2021-04-14 07:15:00|37.97|35.77|37.88|35.68|38.11|35.91|37.69|35.49|0
1618384800000|2021-04-14 07:20:00|37.83|35.63|37.74|35.54|37.88|35.68|37.55|35.35|0
1618385100000|2021-04-14 07:25:00|37.78|35.58|37.69|35.49|37.87|35.67|37.64|35.44|0
1618385400000|2021-04-14 07:30:00|37.6|35.4|38.06|35.86|38.1|35.9|37.6|35.4|0
1618385700000|2021-04-14 07:35:00|38.08|35.88|37.96|35.76|38.1|35.9|37.87|35.67|0
1618386000000|2021-04-14 07:40:00|37.87|35.67|37.78|35.58|37.96|35.76|37.78|35.58|0
1618386300000|2021-04-14 07:45:00|37.82|35.62|37.55|35.35|37.96|35.76|37.55|35.35|0
1618386600000|2021-04-14 07:50:00|37.59|35.39|37.27|35.07|37.59|35.39|37.22|35.02|0
1618386900000|2021-04-14 07:55:00|37.32|35.12|37.36|35.16|37.47|35.27|37.32|35.12|0
1618387200000|2021-04-14 08:00:00|37.31|35.11|37.59|35.39|37.64|35.44|37.27|35.07|0
1618387500000|2021-04-14 08:05:00|37.63|35.43|37.68|35.48|37.77|35.57|37.56|35.36|0
1618387800000|2021-04-14 08:10:00|37.63|35.43|37.77|35.57|37.86|35.66|37.63|35.43|0
1618388100000|2021-04-14 08:15:00|37.82|35.62|37.91|35.71|37.91|35.71|37.59|35.39|0
1618388400000|2021-04-14 08:20:00|37.95|35.75|37.95|35.75|38.19|35.99|37.95|35.75|0
1618388700000|2021-04-14 08:25:00|38|35.8|37.77|35.57|38|35.8|37.77|35.57|0
1618389000000|2021-04-14 08:30:00|37.86|35.66|38.14|35.94|38.14|35.94|37.86|35.66|0
1618389300000|2021-04-14 08:35:00|38.18|35.98|38.14|35.94|38.18|35.98|38|35.8|0
1618389600000|2021-04-14 08:40:00|38.18|35.98|38.04|35.84|38.23|36.03|38|35.8|0
1618389900000|2021-04-14 08:45:00|38.09|35.89|38.09|35.89|38.13|35.93|38.04|35.84|0
1618390200000|2021-04-14 08:50:00|38.11|35.91|38.18|35.98|38.27|36.07|38.09|35.89|0
1618390500000|2021-04-14 08:55:00|38.23|36.03|38.13|35.93|38.27|36.07|38.09|35.89|0
1618390800000|2021-04-14 09:00:00|38.08|35.88|38.13|35.93|38.13|35.93|38.08|35.88|0
1618391100000|2021-04-14 09:05:00|38.18|35.98|38.29|36.09|38.32|36.12|38.04|35.84|0
1618391400000|2021-04-14 09:10:00|38.27|36.07|38.17|35.97|38.27|36.07|38.08|35.88|0
1618391700000|2021-04-14 09:15:00|38.22|36.02|38.08|35.88|38.22|36.02|38.03|35.83|0
1618392000000|2021-04-14 09:20:00|38.13|35.93|38.08|35.88|38.17|35.97|37.99|35.79|0
1618392300000|2021-04-14 09:25:00|38.03|35.83|37.99|35.79|38.08|35.88|37.94|35.74|0
1618392600000|2021-04-14 09:30:00|38.03|35.83|38.03|35.83|38.08|35.88|37.98|35.78|0
1618392900000|2021-04-14 09:35:00|38.12|35.92|38.12|35.92|38.17|35.97|38.08|35.88|0
1618393200000|2021-04-14 09:40:00|38.14|35.94|38.17|35.97|38.17|35.97|38.12|35.92|0
1618393500000|2021-04-14 09:45:00|38.12|35.92|38.12|35.92|38.17|35.97|37.98|35.78|0
1618393800000|2021-04-14 09:50:00|38.07|35.87|38.17|35.97|38.21|36.01|38.07|35.87|0
1618394100000|2021-04-14 09:55:00|38.12|35.92|37.98|35.78|38.17|35.97|37.98|35.78|0
1618394400000|2021-04-14 10:00:00|37.84|35.64|37.84|35.64|37.89|35.69|37.75|35.55|0
1618394700000|2021-04-14 10:05:00|37.88|35.68|37.79|35.59|37.88|35.68|37.7|35.5|0
1618395000000|2021-04-14 10:10:00|37.7|35.5|37.7|35.5|37.74|35.54|37.65|35.45|0
1618395300000|2021-04-14 10:15:00|37.67|35.47|37.74|35.54|37.84|35.64|37.65|35.45|0
1618395600000|2021-04-14 10:20:00|37.79|35.59|37.79|35.59|37.83|35.63|37.79|35.59|0
1618395900000|2021-04-14 10:25:00|37.76|35.56|37.69|35.49|37.79|35.59|37.56|35.36|0
1618396200000|2021-04-14 10:30:00|37.65|35.45|37.65|35.45|37.74|35.54|37.6|35.4|0
1618396500000|2021-04-14 10:35:00|37.69|35.49|37.78|35.58|37.78|35.58|37.67|35.47|0
1618396800000|2021-04-14 10:40:00|37.83|35.63|37.83|35.63|37.88|35.68|37.78|35.58|0
1618397100000|2021-04-14 10:45:00|37.78|35.58|37.55|35.35|37.92|35.72|37.51|35.31|0
1618397400000|2021-04-14 10:50:00|37.53|35.33|37.55|35.35|37.55|35.35|37.41|35.21|0
1618397700000|2021-04-14 10:55:00|37.5|35.3|37.41|35.21|37.55|35.35|37.28|35.08|0
1618398000000|2021-04-14 11:00:00|37.37|35.17|37.69|35.49|37.83|35.63|37.37|35.17|0
1618398300000|2021-04-14 11:05:00|37.64|35.44|37.59|35.39|37.78|35.58|37.57|35.37|0
1618398600000|2021-04-14 11:10:00|37.55|35.35|37.59|35.39|37.64|35.44|37.45|35.25|0
1618398900000|2021-04-14 11:15:00|37.55|35.35|37.61|35.41|37.73|35.53|37.55|35.35|0
1618399200000|2021-04-14 11:20:00|37.64|35.44|37.82|35.62|37.91|35.71|37.64|35.44|0
1618399500000|2021-04-14 11:25:00|37.77|35.57|37.96|35.76|38|35.8|37.77|35.57|0
1618399800000|2021-04-14 11:30:00|37.91|35.71|38|35.8|38.05|35.85|37.82|35.62|0
1618400100000|2021-04-14 11:35:00|38.05|35.85|38|35.8|38.05|35.85|38|35.8|0
1618400400000|2021-04-14 11:40:00|37.96|35.76|38.14|35.94|38.14|35.94|37.96|35.76|0
1618400700000|2021-04-14 11:45:00|38.09|35.89|38|35.8|38.09|35.89|37.86|35.66|0
1618401000000|2021-04-14 11:50:00|37.95|35.75|38.05|35.85|38.09|35.89|37.86|35.66|0
1618401300000|2021-04-14 11:55:00|38|35.8|38|35.8|38.14|35.94|38|35.8|0
1618401600000|2021-04-14 12:00:00|38.04|35.84|38.04|35.84|38.09|35.89|37.9|35.7|0
1618401900000|2021-04-14 12:05:00|38|35.8|38|35.8|38.09|35.89|38|35.8|0
1618402200000|2021-04-14 12:10:00|37.95|35.75|37.95|35.75|38.04|35.84|37.95|35.75|0
1618402500000|2021-04-14 12:15:00|37.9|35.7|37.67|35.47|37.9|35.7|37.67|35.47|0
1618402800000|2021-04-14 12:20:00|37.76|35.56|37.76|35.56|37.85|35.65|37.67|35.47|0
1618403100000|2021-04-14 12:25:00|37.71|35.51|37.76|35.56|37.76|35.56|37.64|35.44|0
1618403400000|2021-04-14 12:30:00|37.71|35.51|37.67|35.47|37.71|35.51|37.62|35.42|0
1618403700000|2021-04-14 12:35:00|37.71|35.51|37.62|35.42|37.71|35.51|37.57|35.37|0
1618404000000|2021-04-14 12:40:00|37.67|35.47|37.62|35.42|37.71|35.51|37.62|35.42|0
1618404300000|2021-04-14 12:45:00|37.57|35.37|37.2|35|37.62|35.42|37.04|34.84|0
1618404600000|2021-04-14 12:50:00|37.11|34.91|37.11|34.91|37.2|35|36.98|34.78|0
1618404900000|2021-04-14 12:55:00|37.07|34.87|36.88|34.68|37.2|35|36.75|34.55|0
1618405200000|2021-04-14 13:00:00|36.84|34.64|36.97|34.77|36.97|34.77|36.84|34.64|0
1618405500000|2021-04-14 13:05:00|37.02|34.82|37.11|34.91|37.11|34.91|36.97|34.77|0
1618405800000|2021-04-14 13:10:00|37.06|34.86|36.88|34.68|37.06|34.86|36.88|34.68|0
1618406100000|2021-04-14 13:15:00|36.93|34.73|36.79|34.59|36.97|34.77|36.65|34.45|0
1618406400000|2021-04-14 13:20:00|36.74|34.54|36.79|34.59|36.83|34.63|36.61|34.41|0
1618406700000|2021-04-14 13:25:00|36.83|34.63|37.01|34.81|37.06|34.86|36.83|34.63|0
1618407000000|2021-04-14 13:30:00|36.97|34.77|37.03|34.83|37.06|34.86|36.56|34.36|0
1618407300000|2021-04-14 13:35:00|36.97|34.77|37.61|35.41|37.65|35.45|36.97|34.77|0
1618407600000|2021-04-14 13:40:00|37.56|35.36|37.88|35.68|38.16|35.96|37.47|35.27|0
1618407900000|2021-04-14 13:45:00|37.93|35.73|37.97|35.77|38.07|35.87|37.83|35.63|0
1618408200000|2021-04-14 13:50:00|37.88|35.68|38.06|35.86|38.25|36.05|37.83|35.63|0
1618408500000|2021-04-14 13:55:00|38.11|35.91|38.81|36.61|38.86|36.66|38.11|35.91|0
1618408800000|2021-04-14 14:00:00|38.86|36.66|38.48|36.28|38.86|36.66|37.97|35.77|0
1618409100000|2021-04-14 14:05:00|38.44|36.24|38.67|36.47|38.72|36.52|38.39|36.19|0
1618409400000|2021-04-14 14:10:00|38.76|36.56|38.43|36.23|38.76|36.56|38.39|36.19|0
1618409700000|2021-04-14 14:15:00|38.39|36.19|38.39|36.19|38.53|36.33|38.06|35.86|0
1618410000000|2021-04-14 14:20:00|38.48|36.28|38.2|36|38.57|36.37|37.87|35.67|0
1618410300000|2021-04-14 14:25:00|38.24|36.04|37.87|35.67|38.29|36.09|37.69|35.49|0
1618410600000|2021-04-14 14:30:00|37.96|35.76|38.76|36.56|39.09|36.89|37.96|35.76|0
1618410900000|2021-04-14 14:35:00|38.71|36.51|38.95|36.75|39.61|37.41|38.66|36.46|0
1618411200000|2021-04-14 14:40:00|38.85|36.65|39.04|36.84|39.42|37.22|38.71|36.51|0
1618411500000|2021-04-14 14:45:00|39.09|36.89|39.75|37.55|39.8|37.6|39.09|36.89|0
1618411800000|2021-04-14 14:50:00|39.8|37.6|39.28|37.08|39.85|37.65|39.13|36.93|0
1618412100000|2021-04-14 14:55:00|39.32|37.12|38.9|36.7|39.61|37.41|38.9|36.7|0
1618412400000|2021-04-14 15:00:00|38.94|36.74|38.47|36.27|39.23|37.03|38.43|36.23|0
1618412700000|2021-04-14 15:05:00|38.43|36.23|38.8|36.6|38.99|36.79|38.33|36.13|0
1618413000000|2021-04-14 15:10:00|38.85|36.65|38.8|36.6|38.89|36.69|38.52|36.32|0
1618413300000|2021-04-14 15:15:00|38.71|36.51|38.28|36.08|38.8|36.6|38.28|36.08|0
1618413600000|2021-04-14 15:20:00|38.24|36.04|37.96|35.76|38.56|36.36|37.87|35.67|0
1618413900000|2021-04-14 15:25:00|37.87|35.67|38.42|36.22|38.42|36.22|37.73|35.53|0
1618414200000|2021-04-14 15:30:00|38.47|36.27|38.33|36.13|38.52|36.32|38.19|35.99|0
1618414500000|2021-04-14 15:35:00|38.28|36.08|38.56|36.36|38.7|36.5|38.28|36.08|0
1618414800000|2021-04-14 15:40:00|38.51|36.31|38.7|36.5|38.75|36.55|38.47|36.27|0
1618415100000|2021-04-14 15:45:00|38.75|36.55|38.7|36.5|38.93|36.73|38.65|36.45|0
1618415400000|2021-04-14 15:50:00|38.74|36.54|38.7|36.5|38.79|36.59|38.65|36.45|0
1618415700000|2021-04-14 15:55:00|38.6|36.4|38.93|36.73|38.93|36.73|38.56|36.36|0
1618416000000|2021-04-14 16:00:00|38.88|36.68|38.27|36.07|38.98|36.78|38.27|36.07|0
1618416300000|2021-04-14 16:05:00|38.14|35.94|38.65|36.45|38.79|36.59|38|35.8|0
1618416600000|2021-04-14 16:10:00|38.55|36.35|38.13|35.93|38.74|36.54|38.09|35.89|0
1618416900000|2021-04-14 16:15:00|38.09|35.89|38.74|36.54|38.74|36.54|37.99|35.79|0
1618417200000|2021-04-14 16:20:00|38.78|36.58|38.74|36.54|38.97|36.77|38.74|36.54|0
1618417500000|2021-04-14 16:25:00|38.76|36.56|38.36|36.16|38.97|36.77|38.18|35.98|0
1618417800000|2021-04-14 16:30:00|38.32|36.12|38.5|36.3|38.59|36.39|38.27|36.07|0
1618418100000|2021-04-14 16:35:00|38.45|36.25|38.83|36.63|38.92|36.72|38.45|36.25|0
1618418400000|2021-04-14 16:40:00|38.87|36.67|39.11|36.91|39.2|37|38.87|36.67|0
1618418700000|2021-04-14 16:45:00|39.06|36.86|39.06|36.86|39.11|36.91|38.92|36.72|0
1618419000000|2021-04-14 16:50:00|39.11|36.91|39.06|36.86|39.15|36.95|38.97|36.77|0
1618419300000|2021-04-14 16:55:00|39.11|36.91|38.96|36.76|39.15|36.95|38.92|36.72|0
1618419600000|2021-04-14 17:00:00|39.01|36.81|38.45|36.25|39.06|36.86|38.4|36.2|0
1618419900000|2021-04-14 17:05:00|38.4|36.2|38.73|36.53|38.87|36.67|38.4|36.2|0
1618420200000|2021-04-14 17:10:00|38.68|36.48|38.63|36.43|38.82|36.62|38.54|36.34|0
1618420500000|2021-04-14 17:15:00|38.54|36.34|38.72|36.52|38.87|36.67|38.49|36.29|0
1618420800000|2021-04-14 17:20:00|38.68|36.48|38.96|36.76|39.01|36.81|38.54|36.34|0
1618421100000|2021-04-14 17:25:00|38.91|36.71|38.67|36.47|38.96|36.76|38.67|36.47|0
1618421400000|2021-04-14 17:30:00|38.63|36.43|38.07|35.87|38.63|36.43|38.02|35.82|0
1618421700000|2021-04-14 17:35:00|38.02|35.82|38.11|35.91|38.16|35.96|37.84|35.64|0
1618422000000|2021-04-14 17:40:00|38.16|35.96|38.07|35.87|38.21|36.01|37.93|35.73|0
1618422300000|2021-04-14 17:45:00|38.11|35.91|38.2|36|38.48|36.28|38.07|35.87|0
1618422600000|2021-04-14 17:50:00|38.25|36.05|38.2|36|38.34|36.14|38.02|35.82|0
1618422900000|2021-04-14 17:55:00|38.3|36.1|36.52|34.32|38.3|36.1|36.03|33.83|0
1618423200000|2021-04-14 18:00:00|36.47|34.27|36.47|34.27|36.7|34.5|35.98|33.78|0
1618423500000|2021-04-14 18:05:00|36.38|34.18|35.1|32.9|36.38|34.18|34.93|32.73|0
1618423800000|2021-04-14 18:10:00|35.06|32.86|36.66|34.46|38.75|36.55|34.97|32.77|0
1618424100000|2021-04-14 18:15:00|36.62|34.42|37.32|35.12|37.37|35.17|36|33.8|0
1618424400000|2021-04-14 18:20:00|37.37|35.17|38|35.8|38|35.8|37.23|35.03|0
1618424700000|2021-04-14 18:25:00|38.05|35.85|38|35.8|38.37|36.17|37.96|35.76|0
1618425000000|2021-04-14 18:30:00|38.1|35.9|37.23|35.03|38.19|35.99|37.23|35.03|0
1618425300000|2021-04-14 18:35:00|37.27|35.07|37.45|35.25|37.73|35.53|37.23|35.03|0
1618425600000|2021-04-14 18:40:00|37.5|35.3|37.77|35.57|38.09|35.89|37.45|35.25|0
1618425900000|2021-04-14 18:45:00|37.73|35.53|36.91|34.71|37.84|35.64|36.87|34.67|0
1618426200000|2021-04-14 18:50:00|36.96|34.76|36.29|34.09|36.96|34.76|36.24|34.04|0
1618426500000|2021-04-14 18:55:00|36.24|34.04|36.2|34|36.86|34.66|36.02|33.82|0
1618426800000|2021-04-14 19:00:00|36.02|33.82|37.03|34.83|37.07|34.87|35.41|33.21|0
1618427100000|2021-04-14 19:05:00|36.94|34.74|35.75|33.55|37.25|35.05|35.62|33.42|0
1618427400000|2021-04-14 19:10:00|35.93|33.73|36.5|34.3|36.5|34.3|35.49|33.29|0
1618427700000|2021-04-14 19:15:00|36.46|34.26|36.72|34.52|37.08|34.88|36.37|34.17|0
1618428000000|2021-04-14 19:20:00|36.68|34.48|36.9|34.7|36.99|34.79|36.15|33.95|0
1618428300000|2021-04-14 19:25:00|37.04|34.84|37.26|35.06|37.26|35.06|36.86|34.66|0
1618428600000|2021-04-14 19:30:00|37.22|35.02|37.17|34.97|37.53|35.33|36.86|34.66|0
1618428900000|2021-04-14 19:35:00|37.03|34.83|36.36|34.16|37.08|34.88|36.1|33.9|0
1618429200000|2021-04-14 19:40:00|36.32|34.12|36.14|33.94|36.36|34.16|35.79|33.59|0
1618429500000|2021-04-14 19:45:00|36.27|34.07|35.57|33.37|36.36|34.16|35.57|33.37|0
1618429800000|2021-04-14 19:50:00|35.75|33.55|35.74|33.54|36.32|34.12|35.61|33.41|0
1618430100000|2021-04-14 19:55:00|35.57|33.37|36.54|34.34|36.54|34.34|35.4|33.2|0
1618430400000|2021-04-14 20:00:00|36.63|34.43|36.24|34.04|37.16|34.96|36.02|33.82|0
1618430700000|2021-04-14 20:05:00|36.28|34.08|36.41|34.21|36.55|34.35|36.28|34.08|0
1618431000000|2021-04-14 20:10:00|36.46|34.26|36.21|34.01|36.46|34.26|36.21|34.01|0
1618431300000|2021-04-14 20:15:00|36.46|33.86|36.46|33.86|36.47|33.87|36.4|33.8|0
1618431600000|2021-04-14 20:20:00|36.45|33.85|36.39|33.79|36.5|33.9|36.35|33.75|0
1618431900000|2021-04-14 20:25:00|36.42|33.82|36.48|33.88|36.48|33.88|36.39|33.79|0
1618432200000|2021-04-14 20:30:00|36.5|33.9|36.72|34.12|36.72|34.12|36.41|33.81|0
1618432500000|2021-04-14 20:35:00|36.67|34.07|36.81|34.21|36.81|34.21|36.67|34.07|0
1618432800000|2021-04-14 20:40:00|36.76|34.16|36.58|33.98|36.76|34.16|36.49|33.89|0
1618433100000|2021-04-14 20:45:00|36.63|34.03|36.58|33.98|36.63|34.03|36.49|33.89|0
1618433400000|2021-04-14 20:50:00|36.63|34.03|36.54|33.94|36.63|34.03|36.49|33.89|0
1618433700000|2021-04-14 20:55:00|36.49|33.89|36.62|34.02|36.67|34.07|36.49|33.89|0
1618434000000|2021-04-14 21:00:00|36.57|33.97|36.56|33.96|36.57|33.97|36.55|33.95|0
1618434300000|2021-04-14 21:05:00|36.64|34.04|36.59|33.99|36.64|34.04|36.59|33.99|0
1618434600000|2021-04-14 21:10:00|36.6|34|36.63|34.03|36.64|34.04|36.59|33.99|0
1618434900000|2021-04-14 21:15:00|36.61|34.01|36.57|33.97|36.63|34.03|36.57|33.97|0
1618435200000|2021-04-14 21:20:00|36.59|33.99|36.55|33.95|36.59|33.99|36.55|33.95|0
1618435500000|2021-04-14 21:25:00|36.63|34.03|36.62|34.02|36.65|34.05|36.62|34.02|0
1618435800000|2021-04-14 21:30:00|36.6|34|36.58|33.98|36.6|34|36.58|33.98|0
1618436100000|2021-04-14 21:35:00|36.57|33.97|36.58|33.98|36.58|33.98|36.57|33.97|0
1618436400000|2021-04-14 21:40:00|36.54|33.94|36.59|33.99|36.59|33.99|36.54|33.94|0
1618436700000|2021-04-14 21:45:00|36.63|34.03|36.66|34.06|36.66|34.06|36.63|34.03|0
1618437000000|2021-04-14 21:50:00|36.64|34.04|36.61|34.01|36.64|34.04|36.59|33.99|0
1618437300000|2021-04-14 21:55:00|36.6|34|36.71|34.11|36.75|34.15|36.6|34|0
1618437600000|2021-04-14 22:00:00|36.7|34.1|36.81|34.21|36.9|34.3|36.5|33.9|0
1618437900000|2021-04-14 22:05:00|36.86|34.26|36.95|34.35|37.08|34.48|36.81|34.21|0
1618438200000|2021-04-14 22:10:00|36.94|34.34|37.08|34.48|37.12|34.52|36.94|34.34|0
1618438500000|2021-04-14 22:15:00|37.12|34.52|37.08|34.48|37.12|34.52|37.03|34.43|0
1618438800000|2021-04-14 22:20:00|37.12|34.52|37.08|34.48|37.12|34.52|36.99|34.39|0
1618439100000|2021-04-14 22:25:00|37.12|34.52|37.12|34.52|37.12|34.52|37.08|34.48|0
1618439400000|2021-04-14 22:30:00|37.17|34.57|37.16|34.56|37.17|34.57|37.12|34.52|0
1618439700000|2021-04-14 22:35:00|37.12|34.52|37.07|34.47|37.16|34.56|37.07|34.47|0
1618440000000|2021-04-14 22:40:00|37.09|34.49|36.98|34.38|37.12|34.52|36.85|34.25|0
1618440300000|2021-04-14 22:45:00|36.94|34.34|36.89|34.29|36.98|34.38|36.89|34.29|0
1618440600000|2021-04-14 22:50:00|36.87|34.27|36.76|34.16|36.89|34.29|36.58|33.98|0
1618440900000|2021-04-14 22:55:00|36.71|34.11|36.84|34.24|36.84|34.24|36.71|34.11|0
1618441200000|2021-04-14 23:00:00|36.89|34.29|36.89|34.29|36.89|34.29|36.75|34.15|0
1618441500000|2021-04-14 23:05:00|36.84|34.24|36.84|34.24|36.89|34.29|36.84|34.24|0
1618441800000|2021-04-14 23:10:00|36.89|34.29|36.84|34.24|36.89|34.29|36.8|34.2|0
1618442100000|2021-04-14 23:15:00|36.8|34.2|36.8|34.2|36.84|34.24|36.8|34.2|0
1618442400000|2021-04-14 23:20:00|36.79|34.19|36.7|34.1|36.79|34.19|36.7|34.1|0
1618442700000|2021-04-14 23:25:00|36.66|34.06|36.79|34.19|36.84|34.24|36.66|34.06|0
1618443000000|2021-04-14 23:30:00|36.77|34.17|36.61|34.01|36.77|34.17|36.61|34.01|0
1618443300000|2021-04-14 23:35:00|36.66|34.06|36.43|33.83|36.66|34.06|36.39|33.79|0
1618443600000|2021-04-14 23:40:00|36.48|33.88|36.52|33.92|36.57|33.97|36.43|33.83|0
1618443900000|2021-04-14 23:45:00|36.48|33.88|36.34|33.74|36.5|33.9|36.3|33.7|0
1618444200000|2021-04-14 23:50:00|36.39|33.79|36.48|33.88|36.52|33.92|36.34|33.74|0
1618444500000|2021-04-14 23:55:00|36.47|33.87|36.56|33.96|36.56|33.96|36.43|33.83|0
1618444800000|2021-04-15 00:00:00|36.61|34.01|36.74|34.14|37.01|34.41|36.52|33.92|0
1618445100000|2021-04-15 00:05:00|36.79|34.19|37.01|34.41|37.01|34.41|36.7|34.1|0
1618445400000|2021-04-15 00:10:00|36.96|34.36|36.92|34.32|37.05|34.45|36.83|34.23|0
1618445700000|2021-04-15 00:15:00|36.96|34.36|36.69|34.09|37.05|34.45|36.69|34.09|0
1618446000000|2021-04-15 00:20:00|36.74|34.14|36.56|33.96|36.74|34.14|36.51|33.91|0
1618446300000|2021-04-15 00:25:00|36.6|34|36.47|33.87|36.65|34.05|36.47|33.87|0
1618446600000|2021-04-15 00:30:00|36.51|33.91|36.56|33.96|36.64|34.04|36.47|33.87|0
1618446900000|2021-04-15 00:35:00|36.6|34|36.78|34.18|36.82|34.22|36.51|33.91|0
1618447200000|2021-04-15 00:40:00|36.73|34.13|36.73|34.13|36.82|34.22|36.6|34|0
1618447500000|2021-04-15 00:45:00|36.78|34.18|36.95|34.35|36.95|34.35|36.6|34|0
1618447800000|2021-04-15 00:50:00|37|34.4|36.91|34.31|37.31|34.71|36.82|34.22|0
1618448100000|2021-04-15 00:55:00|36.95|34.35|36.95|34.35|36.95|34.35|36.82|34.22|0
1618448400000|2021-04-15 01:00:00|36.91|34.31|36.93|34.33|36.95|34.35|36.82|34.22|0
1618448700000|2021-04-15 01:05:00|36.95|34.35|36.68|34.08|37|34.4|36.5|33.9|0
1618449000000|2021-04-15 01:10:00|36.64|34.04|36.99|34.39|37.04|34.44|36.64|34.04|0
1618449300000|2021-04-15 01:15:00|36.97|34.37|36.95|34.35|37.22|34.62|36.86|34.26|0
1618449600000|2021-04-15 01:20:00|36.99|34.39|36.86|34.26|37.04|34.44|36.81|34.21|0
1618449900000|2021-04-15 01:25:00|36.81|34.21|36.86|34.26|36.9|34.3|36.81|34.21|0
1618450200000|2021-04-15 01:30:00|36.9|34.3|36.88|34.28|36.95|34.35|36.59|33.99|0
1618450500000|2021-04-15 01:35:00|36.85|34.25|36.45|33.85|37.03|34.43|36.45|33.85|0
1618450800000|2021-04-15 01:40:00|36.41|33.81|36.14|33.54|36.41|33.81|36.05|33.45|0
1618451100000|2021-04-15 01:45:00|36.1|33.5|36.23|33.63|36.27|33.67|35.92|33.32|0
1618451400000|2021-04-15 01:50:00|36.18|33.58|36.18|33.58|36.23|33.63|36.1|33.5|0
1618451700000|2021-04-15 01:55:00|36.14|33.54|36.45|33.85|36.45|33.85|36.14|33.54|0
1618452000000|2021-04-15 02:00:00|36.4|33.8|36.45|33.85|36.54|33.94|36.14|33.54|0
1618452300000|2021-04-15 02:05:00|36.4|33.8|36.36|33.76|36.45|33.85|36.18|33.58|0
1618452600000|2021-04-15 02:10:00|36.31|33.71|36.36|33.76|36.49|33.89|36.18|33.58|0
1618452900000|2021-04-15 02:15:00|36.27|33.67|36.13|33.53|36.35|33.75|36.04|33.44|0
1618453200000|2021-04-15 02:20:00|36.09|33.49|36.35|33.75|36.4|33.8|36.09|33.49|0
1618453500000|2021-04-15 02:25:00|36.31|33.71|36.26|33.66|36.4|33.8|36.22|33.62|0
1618453800000|2021-04-15 02:30:00|36.22|33.62|36.4|33.8|36.4|33.8|36.17|33.57|0
1618454100000|2021-04-15 02:35:00|36.35|33.75|36.31|33.71|36.44|33.84|36.31|33.71|0
1618454400000|2021-04-15 02:40:00|36.26|33.66|36.35|33.75|36.48|33.88|36.26|33.66|0
1618454700000|2021-04-15 02:45:00|36.3|33.7|36.39|33.79|36.44|33.84|36.26|33.66|0
1618455000000|2021-04-15 02:50:00|36.37|33.77|36.48|33.88|36.48|33.88|36.35|33.75|0
1618455300000|2021-04-15 02:55:00|36.52|33.92|36.08|33.48|36.57|33.97|35.99|33.39|0
1618455600000|2021-04-15 03:00:00|36.04|33.44|36.12|33.52|36.26|33.66|35.99|33.39|0
1618455900000|2021-04-15 03:05:00|36.17|33.57|36.21|33.61|36.21|33.61|36.12|33.52|0
1618456200000|2021-04-15 03:10:00|36.19|33.59|36.21|33.61|36.25|33.65|36.08|33.48|0
1618456500000|2021-04-15 03:15:00|36.16|33.56|36.39|33.79|36.39|33.79|35.94|33.34|0
1618456800000|2021-04-15 03:20:00|36.43|33.83|36.43|33.83|36.52|33.92|36.38|33.78|0
1618457100000|2021-04-15 03:25:00|36.38|33.78|36.47|33.87|36.52|33.92|36.38|33.78|0
1618457400000|2021-04-15 03:30:00|36.43|33.83|36.38|33.78|36.47|33.87|36.34|33.74|0
1618457700000|2021-04-15 03:35:00|36.34|33.74|36.34|33.74|36.38|33.78|36.16|33.56|0
1618458000000|2021-04-15 03:40:00|36.29|33.69|36.25|33.65|36.34|33.74|36.2|33.6|0
1618458300000|2021-04-15 03:45:00|36.2|33.6|36.38|33.78|36.38|33.78|36.11|33.51|0
1618458600000|2021-04-15 03:50:00|36.42|33.82|36.38|33.78|36.42|33.82|36.27|33.67|0
1618458900000|2021-04-15 03:55:00|36.42|33.82|36.42|33.82|36.47|33.87|36.38|33.78|0
1618459200000|2021-04-15 04:00:00|36.47|33.87|36.51|33.91|36.55|33.95|36.42|33.82|0
1618459500000|2021-04-15 04:05:00|36.55|33.95|36.51|33.91|36.55|33.95|36.46|33.86|0
1618459800000|2021-04-15 04:10:00|36.55|33.95|36.51|33.91|36.55|33.95|36.48|33.88|0
1618460100000|2021-04-15 04:15:00|36.46|33.86|36.51|33.91|36.51|33.91|36.46|33.86|0
1618460400000|2021-04-15 04:20:00|36.46|33.86|36.5|33.9|36.55|33.95|36.46|33.86|0
1618460700000|2021-04-15 04:25:00|36.55|33.95|36.82|34.22|36.82|34.22|36.55|33.95|0
1618461000000|2021-04-15 04:30:00|36.84|34.24|36.86|34.26|36.9|34.3|36.81|34.21|0
1618461300000|2021-04-15 04:35:00|36.81|34.21|36.77|34.17|36.81|34.21|36.72|34.12|0
1618461600000|2021-04-15 04:40:00|36.81|34.21|36.72|34.12|36.81|34.21|36.72|34.12|0
1618461900000|2021-04-15 04:45:00|36.77|34.17|36.68|34.08|36.77|34.17|36.68|34.08|0
1618462200000|2021-04-15 04:50:00|36.72|34.12|36.68|34.08|36.72|34.12|36.68|34.08|0
1618462500000|2021-04-15 04:55:00|36.72|34.12|36.63|34.03|36.76|34.16|36.63|34.03|0
1618462800000|2021-04-15 05:00:00|36.67|34.07|36.63|34.03|36.72|34.12|36.58|33.98|0
1618463100000|2021-04-15 05:05:00|36.67|34.07|36.94|34.34|36.99|34.39|36.65|34.05|0
1618463400000|2021-04-15 05:10:00|36.99|34.39|37.12|34.52|37.21|34.61|36.99|34.39|0
1618463700000|2021-04-15 05:15:00|37.19|34.59|36.89|34.29|37.19|34.59|36.89|34.29|0
1618464000000|2021-04-15 05:20:00|36.85|34.25|36.85|34.25|36.85|34.25|36.8|34.2|0
1618464300000|2021-04-15 05:25:00|36.8|34.2|36.85|34.25|36.89|34.29|36.76|34.16|0
1618464600000|2021-04-15 05:30:00|36.8|34.2|36.76|34.16|36.94|34.34|36.76|34.16|0
1618464900000|2021-04-15 05:35:00|36.71|34.11|36.89|34.29|37.02|34.42|36.71|34.11|0
1618465200000|2021-04-15 05:40:00|36.87|34.27|37.2|34.6|37.55|34.95|36.8|34.2|0
1618465500000|2021-04-15 05:45:00|37.15|34.55|37.37|34.77|37.47|34.87|37.15|34.55|0
1618465800000|2021-04-15 05:50:00|37.42|34.82|37.51|34.91|37.6|35|37.42|34.82|0
1618466100000|2021-04-15 05:55:00|37.46|34.86|37.42|34.82|37.46|34.86|37.28|34.68|0
1618466400000|2021-04-15 06:00:00|37.37|34.77|37.46|34.86|37.51|34.91|37.28|34.68|0
1618466700000|2021-04-15 06:05:00|37.42|34.82|37.42|34.82|37.51|34.91|37.37|34.77|0
1618467000000|2021-04-15 06:10:00|37.46|34.86|37.46|34.86|37.55|34.95|37.46|34.86|0
1618467300000|2021-04-15 06:15:00|37.55|34.95|37.87|35.27|37.87|35.27|37.5|34.9|0
1618467600000|2021-04-15 06:20:00|37.82|35.22|37.78|35.18|38.05|35.45|37.78|35.18|0
1618467900000|2021-04-15 06:25:00|37.82|35.22|37.68|35.08|37.96|35.36|37.68|35.08|0
1618468200000|2021-04-15 06:30:00|37.71|35.11|37.68|35.08|37.77|35.17|37.64|35.04|0
1618468500000|2021-04-15 06:35:00|37.73|35.13|37.91|35.31|37.96|35.36|37.64|35.04|0
1618468800000|2021-04-15 06:40:00|37.96|35.36|38.05|35.45|38.09|35.49|37.91|35.31|0
1618469100000|2021-04-15 06:45:00|38.09|35.49|37.95|35.35|38.18|35.58|37.95|35.35|0
1618469400000|2021-04-15 06:50:00|38|35.4|38.09|35.49|38.27|35.67|38|35.4|0
1618469700000|2021-04-15 06:55:00|38.18|35.58|38.32|35.72|38.32|35.72|38.14|35.54|0
1618470000000|2021-04-15 07:00:00|38.27|35.67|37.55|34.95|38.46|35.86|37.46|34.86|0
1618470300000|2021-04-15 07:05:00|37.35|35.15|37.72|35.52|37.76|35.56|37.35|35.15|0
1618470600000|2021-04-15 07:10:00|37.76|35.56|37.76|35.56|37.76|35.56|37.58|35.38|0
1618470900000|2021-04-15 07:15:00|37.78|35.58|37.85|35.65|38.04|35.84|37.69|35.49|0
1618471200000|2021-04-15 07:20:00|37.88|35.68|37.85|35.65|37.95|35.75|37.67|35.47|0
1618471500000|2021-04-15 07:25:00|37.9|35.7|37.94|35.74|38.08|35.88|37.85|35.65|0
1618471800000|2021-04-15 07:30:00|37.99|35.79|38.13|35.93|38.27|36.07|37.99|35.79|0
1618472100000|2021-04-15 07:35:00|38.17|35.97|38.13|35.93|38.31|36.11|38.08|35.88|0
1618472400000|2021-04-15 07:40:00|38.17|35.97|38.17|35.97|38.27|36.07|38.17|35.97|0
1618472700000|2021-04-15 07:45:00|38.22|36.02|38.31|36.11|38.45|36.25|38.22|36.02|0
1618473000000|2021-04-15 07:50:00|38.36|36.16|38.12|35.92|38.36|36.16|38.08|35.88|0
1618473300000|2021-04-15 07:55:00|38.17|35.97|38.22|36.02|38.26|36.06|38.17|35.97|0
1618473600000|2021-04-15 08:00:00|38.26|36.06|38.26|36.06|38.35|36.15|38.17|35.97|0
1618473900000|2021-04-15 08:05:00|38.24|36.04|38.45|36.25|38.45|36.25|38.21|36.01|0
1618474200000|2021-04-15 08:10:00|38.49|36.29|38.3|36.1|38.49|36.29|38.3|36.1|0
1618474500000|2021-04-15 08:15:00|38.35|36.15|38.35|36.15|38.4|36.2|38.3|36.1|0
1618474800000|2021-04-15 08:20:00|38.3|36.1|38.12|35.92|38.3|36.1|38.07|35.87|0
1618475100000|2021-04-15 08:25:00|38.16|35.96|38.02|35.82|38.21|36.01|37.88|35.68|0
1618475400000|2021-04-15 08:30:00|38.07|35.87|38.3|36.1|38.3|36.1|37.98|35.78|0
1618475700000|2021-04-15 08:35:00|38.25|36.05|38.39|36.19|38.44|36.24|38.25|36.05|0
1618476000000|2021-04-15 08:40:00|38.35|36.15|38.48|36.28|38.53|36.33|38.3|36.1|0
1618476300000|2021-04-15 08:45:00|38.44|36.24|38.39|36.19|38.44|36.24|38.39|36.19|0
1618476600000|2021-04-15 08:50:00|38.44|36.24|38.34|36.14|38.44|36.24|38.3|36.1|0
1618476900000|2021-04-15 08:55:00|38.3|36.1|38.34|36.14|38.44|36.24|38.3|36.1|0
1618477200000|2021-04-15 09:00:00|38.39|36.19|38.48|36.28|38.48|36.28|38.34|36.14|0
1618477500000|2021-04-15 09:05:00|38.43|36.23|38.2|36|38.57|36.37|38.2|36|0
1618477800000|2021-04-15 09:10:00|38.25|36.05|38.34|36.14|38.34|36.14|38.2|36|0
1618478100000|2021-04-15 09:15:00|38.38|36.18|38.38|36.18|38.52|36.32|38.34|36.14|0
1618478400000|2021-04-15 09:20:00|38.34|36.14|38.48|36.28|38.57|36.37|38.34|36.14|0
1618478700000|2021-04-15 09:25:00|38.52|36.32|38.4|36.2|38.52|36.32|38.29|36.09|0
1618479000000|2021-04-15 09:30:00|38.38|36.18|38.33|36.13|38.5|36.3|38.19|35.99|0
1618479300000|2021-04-15 09:35:00|38.29|36.09|38.38|36.18|38.47|36.27|38.29|36.09|0
1618479600000|2021-04-15 09:40:00|38.33|36.13|38.33|36.13|38.33|36.13|38.24|36.04|0
1618479900000|2021-04-15 09:45:00|38.24|36.04|36.53|34.33|38.45|36.25|35.16|32.96|0
1618480200000|2021-04-15 09:50:00|36.57|34.37|36.62|34.42|36.66|34.46|36.57|34.37|0
1618480500000|2021-04-15 09:55:00|36.66|34.46|36.61|34.41|36.84|34.64|36.61|34.41|0
1618480800000|2021-04-15 10:00:00|36.57|34.37|36.34|34.14|36.57|34.37|36.34|34.14|0
1618481100000|2021-04-15 10:05:00|36.39|34.19|36.43|34.23|36.52|34.32|36.39|34.19|0
1618481400000|2021-04-15 10:10:00|36.48|34.28|36.61|34.41|36.66|34.46|36.48|34.28|0
1618481700000|2021-04-15 10:15:00|36.57|34.37|36.61|34.41|36.7|34.5|36.56|34.36|0
1618482000000|2021-04-15 10:20:00|36.56|34.36|36.75|34.55|36.75|34.55|36.56|34.36|0
1618482300000|2021-04-15 10:25:00|36.7|34.5|36.7|34.5|36.79|34.59|36.61|34.41|0
1618482600000|2021-04-15 10:30:00|36.65|34.45|36.61|34.41|36.7|34.5|36.61|34.41|0
1618482900000|2021-04-15 10:35:00|36.65|34.45|36.65|34.45|36.7|34.5|36.61|34.41|0
1618483200000|2021-04-15 10:40:00|36.61|34.41|36.65|34.45|36.67|34.47|36.51|34.31|0
1618483500000|2021-04-15 10:45:00|36.6|34.4|36.92|34.72|36.92|34.72|36.6|34.4|0
1618483800000|2021-04-15 10:50:00|36.94|34.74|36.92|34.72|36.97|34.77|36.88|34.68|0
1618484100000|2021-04-15 10:55:00|36.97|34.77|37.1|34.9|37.1|34.9|36.92|34.72|0
1618484400000|2021-04-15 11:00:00|37.06|34.86|36.87|34.67|37.1|34.9|36.87|34.67|0
1618484700000|2021-04-15 11:05:00|36.78|34.58|36.78|34.58|36.83|34.63|36.74|34.54|0
1618485000000|2021-04-15 11:10:00|36.76|34.56|36.6|34.4|36.78|34.58|36.6|34.4|0
1618485300000|2021-04-15 11:15:00|36.55|34.35|36.64|34.44|36.64|34.44|36.46|34.26|0
1618485600000|2021-04-15 11:20:00|36.6|34.4|36.55|34.35|36.69|34.49|36.55|34.35|0
1618485900000|2021-04-15 11:25:00|36.5|34.3|36.59|34.39|36.59|34.39|36.5|34.3|0
1618486200000|2021-04-15 11:30:00|36.55|34.35|36.46|34.26|36.59|34.39|36.46|34.26|0
1618486500000|2021-04-15 11:35:00|36.5|34.3|36.5|34.3|36.5|34.3|36.46|34.26|0
1618486800000|2021-04-15 11:40:00|36.55|34.35|36.91|34.71|36.91|34.71|36.5|34.3|0
1618487100000|2021-04-15 11:45:00|36.96|34.76|37.32|35.12|37.32|35.12|36.77|34.57|0
1618487400000|2021-04-15 11:50:00|37.37|35.17|37.32|35.12|37.41|35.21|37.18|34.98|0
1618487700000|2021-04-15 11:55:00|37.37|35.17|37.46|35.26|37.46|35.26|37.3|35.1|0
1618488000000|2021-04-15 12:00:00|37.5|35.3|37.36|35.16|37.55|35.35|37.36|35.16|0
1618488300000|2021-04-15 12:05:00|37.41|35.21|37.5|35.3|37.55|35.35|37.36|35.16|0
1618488600000|2021-04-15 12:10:00|37.55|35.35|37.69|35.49|37.69|35.49|37.46|35.26|0
1618488900000|2021-04-15 12:15:00|37.64|35.44|37.87|35.67|38.06|35.86|37.64|35.44|0
1618489200000|2021-04-15 12:20:00|37.83|35.63|37.73|35.53|37.92|35.72|37.64|35.44|0
1618489500000|2021-04-15 12:25:00|37.68|35.48|37.57|35.37|37.78|35.58|37.57|35.37|0
1618489800000|2021-04-15 12:30:00|37.61|35.41|38.1|35.9|38.29|36.09|37.61|35.41|0
1618490100000|2021-04-15 12:35:00|38.15|35.95|37.82|35.62|38.2|36|37.63|35.43|0
1618490400000|2021-04-15 12:40:00|37.77|35.57|37.77|35.57|37.87|35.67|37.59|35.39|0
1618490700000|2021-04-15 12:45:00|37.73|35.53|37.83|35.63|37.91|35.71|37.63|35.43|0
1618491000000|2021-04-15 12:50:00|37.78|35.58|37.69|35.49|37.78|35.58|37.64|35.44|0
1618491300000|2021-04-15 12:55:00|37.64|35.44|37.73|35.53|37.78|35.58|37.5|35.3|0
1618491600000|2021-04-15 13:00:00|37.78|35.58|37.64|35.44|37.87|35.67|37.59|35.39|0
1618491900000|2021-04-15 13:05:00|37.59|35.39|37.36|35.16|37.64|35.44|37.22|35.02|0
1618492200000|2021-04-15 13:10:00|37.31|35.11|37.68|35.48|37.68|35.48|37.31|35.11|0
1618492500000|2021-04-15 13:15:00|37.63|35.43|37.68|35.48|37.77|35.57|37.59|35.39|0
1618492800000|2021-04-15 13:20:00|37.73|35.53|37.35|35.15|37.77|35.57|37.31|35.11|0
1618493100000|2021-04-15 13:25:00|37.31|35.11|37.68|35.48|37.68|35.48|37.31|35.11|0
1618493400000|2021-04-15 13:30:00|37.72|35.52|38.05|35.85|38.8|36.6|37.68|35.48|0
1618493700000|2021-04-15 13:35:00|38.14|35.94|38.24|36.04|38.38|36.18|38.1|35.9|0
1618494000000|2021-04-15 13:40:00|38.33|36.13|37.86|35.66|38.61|36.41|37.81|35.61|0
1618494300000|2021-04-15 13:45:00|38|35.8|38|35.8|38.23|36.03|37.86|35.66|0
1618494600000|2021-04-15 13:50:00|38.14|35.94|38.04|35.84|38.33|36.13|37.86|35.66|0
1618494900000|2021-04-15 13:55:00|38.09|35.89|38|35.8|38.09|35.89|37.58|35.38|0
1618495200000|2021-04-15 14:00:00|38.09|35.89|38.14|35.94|38.18|35.98|37.86|35.66|0
1618495500000|2021-04-15 14:05:00|38.23|36.03|37.81|35.61|38.23|36.03|37.67|35.47|0
1618495800000|2021-04-15 14:10:00|37.85|35.65|38.42|36.22|38.46|36.26|37.76|35.56|0
1618496100000|2021-04-15 14:15:00|38.51|36.31|38.56|36.36|38.98|36.78|38.32|36.12|0
1618496400000|2021-04-15 14:20:00|38.7|36.5|38.79|36.59|39.03|36.83|38.65|36.45|0
1618496700000|2021-04-15 14:25:00|38.84|36.64|39.17|36.97|39.17|36.97|38.65|36.45|0
1618497000000|2021-04-15 14:30:00|39.27|37.07|40.09|37.89|40.33|38.13|39.27|37.07|0
1618497300000|2021-04-15 14:35:00|40.04|37.84|39.84|37.64|40.09|37.89|39.75|37.55|0
1618497600000|2021-04-15 14:40:00|39.8|37.6|40.23|38.03|40.28|38.08|39.8|37.6|0
1618497900000|2021-04-15 14:45:00|40.14|37.94|39.84|37.64|40.14|37.94|39.79|37.59|0
1618498200000|2021-04-15 14:50:00|39.89|37.69|39.79|37.59|39.94|37.74|39.55|37.35|0
1618498500000|2021-04-15 14:55:00|39.84|37.64|39.89|37.69|39.99|37.79|39.7|37.5|0
1618498800000|2021-04-15 15:00:00|40.03|37.83|40.77|38.57|40.97|38.77|39.94|37.74|0
1618499100000|2021-04-15 15:05:00|40.72|38.52|40.67|38.47|40.92|38.72|40.67|38.47|0
1618499400000|2021-04-15 15:10:00|40.62|38.42|40.18|37.98|40.72|38.52|40.18|37.98|0
1618499700000|2021-04-15 15:15:00|40.23|38.03|39.98|37.78|40.23|38.03|39.93|37.73|0
1618500000000|2021-04-15 15:20:00|39.93|37.73|39.79|37.59|40.08|37.88|39.79|37.59|0
1618500300000|2021-04-15 15:25:00|39.69|37.49|38.92|36.72|40.15|37.95|38.83|36.63|0
1618500600000|2021-04-15 15:30:00|38.97|36.77|39.02|36.82|39.16|36.96|38.88|36.68|0
1618500900000|2021-04-15 15:35:00|39.07|36.87|39.07|36.87|39.11|36.91|38.92|36.72|0
1618501200000|2021-04-15 15:40:00|39.02|36.82|39.02|36.82|39.06|36.86|38.73|36.53|0
1618501500000|2021-04-15 15:45:00|39.06|36.86|39.21|37.01|39.3|37.1|39.02|36.82|0
1618501800000|2021-04-15 15:50:00|39.25|37.05|39.3|37.1|39.3|37.1|39.16|36.96|0
1618502100000|2021-04-15 15:55:00|39.25|37.05|39.25|37.05|39.3|37.1|39.11|36.91|0
1618502400000|2021-04-15 16:00:00|39.3|37.1|39.06|36.86|39.35|37.15|39.06|36.86|0
1618502700000|2021-04-15 16:05:00|39.16|36.96|39.73|37.53|39.78|37.58|39.11|36.91|0
1618503000000|2021-04-15 16:10:00|39.78|37.58|39.78|37.58|39.83|37.63|39.59|37.39|0
1618503300000|2021-04-15 16:15:00|39.73|37.53|39.83|37.63|39.97|37.77|39.73|37.53|0
1618503600000|2021-04-15 16:20:00|39.88|37.68|40.02|37.82|40.07|37.87|39.63|37.43|0
1618503900000|2021-04-15 16:25:00|40.07|37.87|39.97|37.77|40.07|37.87|39.92|37.72|0
1618504200000|2021-04-15 16:30:00|40.02|37.82|40.17|37.97|40.26|38.06|39.97|37.77|0
1618504500000|2021-04-15 16:35:00|40.21|38.01|40.41|38.21|40.51|38.31|40.17|37.97|0
1618504800000|2021-04-15 16:40:00|40.46|38.26|40.56|38.36|40.66|38.46|40.36|38.16|0
1618505100000|2021-04-15 16:45:00|40.61|38.41|40.41|38.21|40.61|38.41|40.36|38.16|0
1618505400000|2021-04-15 16:50:00|40.46|38.26|40.75|38.55|40.8|38.6|40.46|38.26|0
1618505700000|2021-04-15 16:55:00|40.7|38.5|41.71|39.51|41.81|39.61|40.7|38.5|0
1618506000000|2021-04-15 17:00:00|41.76|39.56|41.51|39.31|41.86|39.66|41.26|39.06|0
1618506300000|2021-04-15 17:05:00|41.46|39.26|40.81|38.61|41.51|39.31|40.76|38.56|0
1618506600000|2021-04-15 17:10:00|40.86|38.66|40.76|38.56|40.96|38.76|40.71|38.51|0
1618506900000|2021-04-15 17:15:00|40.71|38.51|40.96|38.76|41.06|38.86|40.71|38.51|0
1618507200000|2021-04-15 17:20:00|40.91|38.71|41.16|38.96|41.21|39.01|40.76|38.56|0
1618507500000|2021-04-15 17:25:00|41.21|39.01|41.11|38.91|41.3|39.1|41.06|38.86|0
1618507800000|2021-04-15 17:30:00|41.16|38.96|41.25|39.05|41.4|39.2|41.06|38.86|0
1618508100000|2021-04-15 17:35:00|41.3|39.1|41.45|39.25|41.45|39.25|41.2|39|0
1618508400000|2021-04-15 17:40:00|41.5|39.3|41.7|39.5|41.7|39.5|41.4|39.2|0
1618508700000|2021-04-15 17:45:00|41.65|39.45|41.45|39.25|41.65|39.45|41.35|39.15|0
1618509000000|2021-04-15 17:50:00|41.4|39.2|41.25|39.05|41.4|39.2|41.05|38.85|0
1618509300000|2021-04-15 17:55:00|41.3|39.1|41.3|39.1|41.6|39.4|41.15|38.95|0
1618509600000|2021-04-15 18:00:00|41.35|39.15|41.65|39.45|41.65|39.45|41.15|38.95|0
1618509900000|2021-04-15 18:05:00|41.7|39.5|41.1|38.9|41.85|39.65|41.1|38.9|0
1618510200000|2021-04-15 18:10:00|41.15|38.95|41|38.8|41.29|39.09|41|38.8|0
1618510500000|2021-04-15 18:15:00|41.05|38.85|41.34|39.14|41.64|39.44|41.05|38.85|0
1618510800000|2021-04-15 18:20:00|41.39|39.19|41.44|39.24|41.54|39.34|41.29|39.09|0
1618511100000|2021-04-15 18:25:00|41.49|39.29|41.69|39.49|41.74|39.54|41.44|39.24|0
1618511400000|2021-04-15 18:30:00|41.79|39.59|41.79|39.59|41.99|39.79|41.39|39.19|0
1618511700000|2021-04-15 18:35:00|41.74|39.54|41.79|39.59|41.84|39.64|41.69|39.49|0
1618512000000|2021-04-15 18:40:00|41.74|39.54|41.49|39.29|41.74|39.54|41.49|39.29|0
1618512300000|2021-04-15 18:45:00|41.44|39.24|41.19|38.99|41.59|39.39|41.09|38.89|0
1618512600000|2021-04-15 18:50:00|41.24|39.04|41.14|38.94|41.43|39.23|41.14|38.94|0
1618512900000|2021-04-15 18:55:00|41.09|38.89|41.13|38.93|41.28|39.08|40.84|38.64|0
1618513200000|2021-04-15 19:00:00|41.08|38.88|41.43|39.23|41.43|39.23|41.03|38.83|0
1618513500000|2021-04-15 19:05:00|41.48|39.28|40.98|38.78|41.48|39.28|40.98|38.78|0
1618513800000|2021-04-15 19:10:00|40.93|38.73|40.69|38.49|40.98|38.78|40.29|38.09|0
1618514100000|2021-04-15 19:15:00|40.74|38.54|40.18|37.98|40.83|38.63|39.93|37.73|0
1618514400000|2021-04-15 19:20:00|40.23|38.03|39.64|37.44|40.27|38.07|39.59|37.39|0
1618514700000|2021-04-15 19:25:00|39.74|37.54|39.59|37.39|39.83|37.63|39.49|37.29|0
1618515000000|2021-04-15 19:30:00|39.64|37.44|40.03|37.83|40.12|37.92|39.59|37.39|0
1618515300000|2021-04-15 19:35:00|40.12|37.92|40.42|38.22|40.47|38.27|39.93|37.73|0
1618515600000|2021-04-15 19:40:00|40.44|38.24|41.06|38.86|41.06|38.86|40.17|37.97|0
1618515900000|2021-04-15 19:45:00|41.11|38.91|41.31|39.11|41.91|39.71|40.96|38.76|0
1618516200000|2021-04-15 19:50:00|41.26|39.06|40.96|38.76|41.71|39.51|40.86|38.66|0
1618516500000|2021-04-15 19:55:00|41.06|38.86|41.13|38.93|41.26|39.06|40.66|38.46|0
1618516800000|2021-04-15 20:00:00|41.36|39.16|41.35|39.15|41.4|39.2|41.15|38.95|0
1618517100000|2021-04-15 20:05:00|41.25|39.05|41.47|39.27|41.47|39.27|41.25|39.05|0
1618517400000|2021-04-15 20:10:00|41.42|39.22|41.07|38.87|41.47|39.27|40.97|38.77|0
1618517700000|2021-04-15 20:15:00|41.3|38.7|41.47|38.87|41.53|38.93|41.3|38.7|0
1618518000000|2021-04-15 20:20:00|41.45|38.85|41.39|38.79|41.49|38.89|41.37|38.77|0
1618518300000|2021-04-15 20:25:00|41.4|38.8|41.39|38.79|41.41|38.81|41.32|38.72|0
1618518600000|2021-04-15 20:30:00|41.34|38.74|41.39|38.79|41.44|38.84|41.24|38.64|0
1618518900000|2021-04-15 20:35:00|41.44|38.84|41.69|39.09|41.69|39.09|41.39|38.79|0
1618519200000|2021-04-15 20:40:00|41.74|39.14|41.34|38.74|41.79|39.19|41.34|38.74|0
1618519500000|2021-04-15 20:45:00|41.29|38.69|41.59|38.99|41.59|38.99|41.29|38.69|0
1618519800000|2021-04-15 20:50:00|41.54|38.94|41.34|38.74|41.54|38.94|41.14|38.54|0
1618520100000|2021-04-15 20:55:00|41.29|38.69|41.51|38.91|41.58|38.98|41.29|38.69|0
1618520400000|2021-04-15 21:00:00|41.48|38.88|41.55|38.95|41.61|39.01|41.48|38.88|0
1618520700000|2021-04-15 21:05:00|41.56|38.96|41.71|39.11|41.79|39.19|41.56|38.96|0
1618521000000|2021-04-15 21:10:00|41.74|39.14|41.74|39.14|41.75|39.15|41.69|39.09|0
1618521300000|2021-04-15 21:15:00|41.72|39.12|41.69|39.09|41.72|39.12|41.69|39.09|0
1618521600000|2021-04-15 21:20:00|41.68|39.08|41.66|39.06|41.72|39.12|41.66|39.06|0
1618521900000|2021-04-15 21:25:00|41.65|39.05|41.66|39.06|41.66|39.06|41.64|39.04|0
1618522200000|2021-04-15 21:30:00|41.65|39.05|41.64|39.04|41.65|39.05|41.62|39.02|0
1618522500000|2021-04-15 21:35:00|41.63|39.03|41.69|39.09|41.69|39.09|41.63|39.03|0
1618522800000|2021-04-15 21:40:00|41.68|39.08|41.66|39.06|41.68|39.08|41.66|39.06|0
1618523100000|2021-04-15 21:45:00|41.67|39.07|41.67|39.07|41.69|39.09|41.65|39.05|0
1618523400000|2021-04-15 21:50:00|41.68|39.08|41.68|39.08|41.68|39.08|41.68|39.08|0
1618523700000|2021-04-15 21:55:00|41.67|39.07|41.63|39.03|41.68|39.08|41.63|39.03|0
1618524000000|2021-04-15 22:00:00|41.42|38.82|41.3|38.7|41.42|38.82|41.15|38.55|0
1618524300000|2021-04-15 22:05:00|41.35|38.75|41.39|38.79|41.44|38.84|41.25|38.65|0
1618524600000|2021-04-15 22:10:00|41.34|38.74|41.59|38.99|41.69|39.09|41.34|38.74|0
1618524900000|2021-04-15 22:15:00|41.64|39.04|41.64|39.04|41.69|39.09|41.62|39.02|0
1618525200000|2021-04-15 22:20:00|41.67|39.07|41.54|38.94|41.69|39.09|41.49|38.89|0
1618525500000|2021-04-15 22:25:00|41.59|38.99|41.59|38.99|41.59|38.99|41.54|38.94|0
1618525800000|2021-04-15 22:30:00|41.54|38.94|41.46|38.86|41.59|38.99|41.46|38.86|0
1618526100000|2021-04-15 22:35:00|41.49|38.89|41.44|38.84|41.49|38.89|41.39|38.79|0
1618526400000|2021-04-15 22:40:00|41.49|38.89|41.44|38.84|41.49|38.89|41.44|38.84|0
1618526700000|2021-04-15 22:45:00|41.49|38.89|41.53|38.93|41.54|38.94|41.44|38.84|0
1618527000000|2021-04-15 22:50:00|41.58|38.98|41.58|38.98|41.58|38.98|41.53|38.93|0
1618527300000|2021-04-15 22:55:00|41.53|38.93|41.48|38.88|41.53|38.93|41.48|38.88|0
1618527600000|2021-04-15 23:00:00|41.53|38.93|41.53|38.93|41.58|38.98|41.53|38.93|0
1618527900000|2021-04-15 23:05:00|41.51|38.91|41.53|38.93|41.53|38.93|41.48|38.88|0
1618528200000|2021-04-15 23:10:00|41.58|38.98|41.53|38.93|41.58|38.98|41.53|38.93|0
1618528500000|2021-04-15 23:15:00|41.63|39.03|41.58|38.98|41.63|39.03|41.53|38.93|0
1618528800000|2021-04-15 23:20:00|41.63|39.03|41.63|39.03|41.68|39.08|41.6|39|0
1618529100000|2021-04-15 23:25:00|41.58|38.98|41.63|39.03|41.63|39.03|41.58|38.98|0
1618529400000|2021-04-15 23:30:00|41.58|38.98|41.67|39.07|41.67|39.07|41.57|38.97|0
1618529700000|2021-04-15 23:35:00|41.72|39.12|41.57|38.97|41.72|39.12|41.57|38.97|0
1618530000000|2021-04-15 23:40:00|41.62|39.02|41.57|38.97|41.62|39.02|41.55|38.95|0
1618530300000|2021-04-15 23:45:00|41.55|38.95|41.72|39.12|41.72|39.12|41.52|38.92|0
1618530600000|2021-04-15 23:50:00|41.67|39.07|41.57|38.97|41.77|39.17|41.57|38.97|0
1618530900000|2021-04-15 23:55:00|41.62|39.02|41.52|38.92|41.62|39.02|41.47|38.87|0
1618531200000|2021-04-16 00:00:00|41.47|38.87|41.32|38.72|41.52|38.92|41.09|38.49|0
1618531500000|2021-04-16 00:05:00|41.27|38.67|41.07|38.47|41.32|38.72|41.07|38.47|0
1618531800000|2021-04-16 00:10:00|41.12|38.52|40.82|38.22|41.12|38.52|40.82|38.22|0
1618532100000|2021-04-16 00:15:00|40.87|38.27|40.97|38.37|41.02|38.42|40.72|38.12|0
1618532400000|2021-04-16 00:20:00|41.02|38.42|40.72|38.12|41.02|38.42|40.67|38.07|0
1618532700000|2021-04-16 00:25:00|40.67|38.07|40.47|37.87|40.72|38.12|40.32|37.72|0
1618533000000|2021-04-16 00:30:00|40.52|37.92|40.67|38.07|40.81|38.21|40.47|37.87|0
1618533300000|2021-04-16 00:35:00|40.72|38.12|40.67|38.07|40.86|38.26|40.62|38.02|0
1618533600000|2021-04-16 00:40:00|40.71|38.11|40.71|38.11|40.76|38.16|40.52|37.92|0
1618533900000|2021-04-16 00:45:00|40.76|38.16|40.27|37.67|40.76|38.16|40.27|37.67|0
1618534200000|2021-04-16 00:50:00|40.32|37.72|40.37|37.77|40.42|37.82|40.22|37.62|0
1618534500000|2021-04-16 00:55:00|40.32|37.72|40.37|37.77|40.37|37.77|40.17|37.57|0
1618534800000|2021-04-16 01:00:00|40.32|37.72|40.37|37.77|40.37|37.77|40.27|37.67|0
1618535100000|2021-04-16 01:05:00|40.41|37.81|40.32|37.72|40.46|37.86|40.12|37.52|0
1618535400000|2021-04-16 01:10:00|40.36|37.76|40.31|37.71|40.46|37.86|40.31|37.71|0
1618535700000|2021-04-16 01:15:00|40.36|37.76|40.17|37.57|40.41|37.81|40.17|37.57|0
1618536000000|2021-04-16 01:20:00|40.22|37.62|40.17|37.57|40.31|37.71|40.17|37.57|0
1618536300000|2021-04-16 01:25:00|40.21|37.61|40.07|37.47|40.21|37.61|39.97|37.37|0
1618536600000|2021-04-16 01:30:00|40.12|37.52|40.21|37.61|40.26|37.66|40.07|37.47|0
1618536900000|2021-04-16 01:35:00|40.26|37.66|40.5|37.9|40.55|37.95|40.21|37.61|0
1618537200000|2021-04-16 01:40:00|40.46|37.86|40.11|37.51|40.5|37.9|40.11|37.51|0
1618537500000|2021-04-16 01:45:00|40.06|37.46|40.4|37.8|40.4|37.8|40.06|37.46|0
1618537800000|2021-04-16 01:50:00|40.45|37.85|40.3|37.7|40.5|37.9|40.21|37.61|0
1618538100000|2021-04-16 01:55:00|40.35|37.75|40.4|37.8|40.45|37.85|40.3|37.7|0
1618538400000|2021-04-16 02:00:00|40.45|37.85|40.25|37.65|40.45|37.85|40.11|37.51|0
1618538700000|2021-04-16 02:05:00|40.2|37.6|39.86|37.26|40.25|37.65|39.86|37.26|0
1618539000000|2021-04-16 02:10:00|39.91|37.31|40.11|37.51|40.11|37.51|39.81|37.21|0
1618539300000|2021-04-16 02:15:00|40.1|37.5|40.15|37.55|40.25|37.65|40.01|37.41|0
1618539600000|2021-04-16 02:20:00|40.1|37.5|40.2|37.6|40.25|37.65|40.1|37.5|0
1618539900000|2021-04-16 02:25:00|40.15|37.55|40.1|37.5|40.2|37.6|40.05|37.45|0
1618540200000|2021-04-16 02:30:00|40.15|37.55|40.1|37.5|40.15|37.55|40|37.4|0
1618540500000|2021-04-16 02:35:00|40.15|37.55|40.15|37.55|40.29|37.69|40.05|37.45|0
1618540800000|2021-04-16 02:40:00|40.2|37.6|40|37.4|40.2|37.6|39.95|37.35|0
1618541100000|2021-04-16 02:45:00|40.05|37.45|40.1|37.5|40.15|37.55|40|37.4|0
1618541400000|2021-04-16 02:50:00|40|37.4|40|37.4|40.1|37.5|39.9|37.3|0
1618541700000|2021-04-16 02:55:00|39.95|37.35|40.05|37.45|40.05|37.45|39.9|37.3|0
1618542000000|2021-04-16 03:00:00|40.09|37.49|40.19|37.59|40.19|37.59|40.09|37.49|0
1618542300000|2021-04-16 03:05:00|40.14|37.54|40.14|37.54|40.19|37.59|40.04|37.44|0
1618542600000|2021-04-16 03:10:00|40.09|37.49|40.04|37.44|40.09|37.49|39.95|37.35|0
1618542900000|2021-04-16 03:15:00|39.99|37.39|40.19|37.59|40.19|37.59|39.99|37.39|0
1618543200000|2021-04-16 03:20:00|40.24|37.64|40.33|37.73|40.33|37.73|40.19|37.59|0
1618543500000|2021-04-16 03:25:00|40.38|37.78|40.28|37.68|40.38|37.78|40.23|37.63|0
1618543800000|2021-04-16 03:30:00|40.31|37.71|40.28|37.68|40.38|37.78|40.28|37.68|0
1618544100000|2021-04-16 03:35:00|40.33|37.73|40.28|37.68|40.33|37.73|40.23|37.63|0
1618544400000|2021-04-16 03:40:00|40.3|37.7|40.23|37.63|40.3|37.7|40.13|37.53|0
1618544700000|2021-04-16 03:45:00|40.18|37.58|40.08|37.48|40.18|37.58|40.03|37.43|0
1618545000000|2021-04-16 03:50:00|40.11|37.51|40.08|37.48|40.13|37.53|40.03|37.43|0
1618545300000|2021-04-16 03:55:00|40.13|37.53|40.03|37.43|40.13|37.53|40.03|37.43|0
1618545600000|2021-04-16 04:00:00|40.08|37.48|40.13|37.53|40.13|37.53|39.98|37.38|0
1618545900000|2021-04-16 04:05:00|40.18|37.58|40.13|37.53|40.18|37.58|40.08|37.48|0
1618546200000|2021-04-16 04:10:00|40.1|37.5|40.13|37.53|40.13|37.53|40.03|37.43|0
1618546500000|2021-04-16 04:15:00|40.08|37.48|40.08|37.48|40.13|37.53|40.08|37.48|0
1618546800000|2021-04-16 04:20:00|40.12|37.52|40.12|37.52|40.17|37.57|40.12|37.52|0
1618547100000|2021-04-16 04:25:00|40.17|37.57|40.27|37.67|40.32|37.72|40.17|37.57|0
1618547400000|2021-04-16 04:30:00|40.32|37.72|40.41|37.81|40.41|37.81|40.32|37.72|0
1618547700000|2021-04-16 04:35:00|40.46|37.86|40.17|37.57|40.46|37.86|40.12|37.52|0
1618548000000|2021-04-16 04:40:00|40.22|37.62|40.22|37.62|40.22|37.62|40.17|37.57|0
1618548300000|2021-04-16 04:45:00|40.27|37.67|40.36|37.76|40.36|37.76|40.26|37.66|0
1618548600000|2021-04-16 04:50:00|40.31|37.71|40.51|37.91|40.51|37.91|40.31|37.71|0
1618548900000|2021-04-16 04:55:00|40.46|37.86|40.65|38.05|40.65|38.05|40.41|37.81|0
1618549200000|2021-04-16 05:00:00|40.6|38|40.7|38.1|40.75|38.15|40.56|37.96|0
1618549500000|2021-04-16 05:05:00|40.75|38.15|40.6|38|40.8|38.2|40.6|38|0
1618549800000|2021-04-16 05:10:00|40.55|37.95|40.45|37.85|40.55|37.95|40.41|37.81|0
1618550100000|2021-04-16 05:15:00|40.55|37.95|40.4|37.8|40.55|37.95|40.36|37.76|0
1618550400000|2021-04-16 05:20:00|40.43|37.83|40.45|37.85|40.5|37.9|40.4|37.8|0
1618550700000|2021-04-16 05:25:00|40.5|37.9|40.25|37.65|40.5|37.9|40.25|37.65|0
1618551000000|2021-04-16 05:30:00|40.3|37.7|40.3|37.7|40.35|37.75|40.21|37.61|0
1618551300000|2021-04-16 05:35:00|40.35|37.75|40.69|38.09|40.69|38.09|40.33|37.73|0
1618551600000|2021-04-16 05:40:00|40.74|38.14|40.74|38.14|40.74|38.14|40.59|37.99|0
1618551900000|2021-04-16 05:45:00|40.79|38.19|40.59|37.99|40.79|38.19|40.59|37.99|0
1618552200000|2021-04-16 05:50:00|40.54|37.94|40.74|38.14|40.79|38.19|40.49|37.89|0
1618552500000|2021-04-16 05:55:00|40.79|38.19|41.39|38.79|41.39|38.79|40.59|37.99|0
1618552800000|2021-04-16 06:00:00|41.34|38.74|40.82|38.22|41.34|38.74|40.72|38.12|0
1618553100000|2021-04-16 06:05:00|40.87|38.27|40.77|38.17|40.96|38.36|40.72|38.12|0
1618553400000|2021-04-16 06:10:00|40.72|38.12|40.76|38.16|40.86|38.26|40.62|38.02|0
1618553700000|2021-04-16 06:15:00|40.71|38.11|40.62|38.02|40.71|38.11|40.57|37.97|0
1618554000000|2021-04-16 06:20:00|40.66|38.06|40.47|37.87|40.66|38.06|40.42|37.82|0
1618554300000|2021-04-16 06:25:00|40.52|37.92|40.37|37.77|40.71|38.11|40.32|37.72|0
1618554600000|2021-04-16 06:30:00|40.32|37.72|40.34|37.74|40.37|37.77|40.22|37.62|0
1618554900000|2021-04-16 06:35:00|40.32|37.72|40.46|37.86|40.51|37.91|40.32|37.72|0
1618555200000|2021-04-16 06:40:00|40.42|37.82|40.46|37.86|40.51|37.91|40.37|37.77|0
1618555500000|2021-04-16 06:45:00|40.41|37.81|40.56|37.96|40.61|38.01|40.41|37.81|0
1618555800000|2021-04-16 06:50:00|40.53|37.93|40.51|37.91|40.58|37.98|40.41|37.81|0
1618556100000|2021-04-16 06:55:00|40.46|37.86|40.46|37.86|40.51|37.91|40.31|37.71|0
1618556400000|2021-04-16 07:00:00|40.41|37.81|39.97|37.37|40.56|37.96|39.9|37.3|0
1618556700000|2021-04-16 07:05:00|39.77|37.57|40.31|38.11|40.35|38.15|39.72|37.52|0
1618557000000|2021-04-16 07:10:00|40.35|38.15|40.45|38.25|40.55|38.35|40.35|38.15|0
1618557300000|2021-04-16 07:15:00|40.5|38.3|40.45|38.25|40.6|38.4|40.33|38.13|0
1618557600000|2021-04-16 07:20:00|40.42|38.22|40.84|38.64|40.84|38.64|40.4|38.2|0
1618557900000|2021-04-16 07:25:00|40.89|38.69|40.7|38.5|40.99|38.79|40.7|38.5|0
1618558200000|2021-04-16 07:30:00|40.69|38.49|40.59|38.39|40.74|38.54|40.5|38.3|0
1618558500000|2021-04-16 07:35:00|40.55|38.35|40.59|38.39|40.59|38.39|40.5|38.3|0
1618558800000|2021-04-16 07:40:00|40.54|38.34|40.2|38|40.69|38.49|40.2|38|0
1618559100000|2021-04-16 07:45:00|40.25|38.05|40.39|38.19|40.39|38.19|40.1|37.9|0
1618559400000|2021-04-16 07:50:00|40.34|38.14|40.44|38.24|40.44|38.24|40.34|38.14|0
1618559700000|2021-04-16 07:55:00|40.39|38.19|40.24|38.04|40.44|38.24|40.15|37.95|0
1618560000000|2021-04-16 08:00:00|40.29|38.09|40.19|37.99|40.29|38.09|39.9|37.7|0
1618560300000|2021-04-16 08:05:00|40.24|38.04|40.39|38.19|40.44|38.24|40.24|38.04|0
1618560600000|2021-04-16 08:10:00|40.44|38.24|40.39|38.19|40.49|38.29|40.34|38.14|0
1618560900000|2021-04-16 08:15:00|40.34|38.14|40.34|38.14|40.59|38.39|40.34|38.14|0
1618561200000|2021-04-16 08:20:00|40.29|38.09|40.29|38.09|40.44|38.24|40.14|37.94|0
1618561500000|2021-04-16 08:25:00|40.24|38.04|40.19|37.99|40.29|38.09|40.19|37.99|0
1618561800000|2021-04-16 08:30:00|40.14|37.94|39.99|37.79|40.19|37.99|39.99|37.79|0
1618562100000|2021-04-16 08:35:00|40.04|37.84|40.14|37.94|40.14|37.94|39.99|37.79|0
1618562400000|2021-04-16 08:40:00|40.09|37.89|40.18|37.98|40.23|38.03|40.04|37.84|0
1618562700000|2021-04-16 08:45:00|40.14|37.94|40.38|38.18|40.4|38.2|40.14|37.94|0
1618563000000|2021-04-16 08:50:00|40.43|38.23|40.43|38.23|40.43|38.23|40.38|38.18|0
1618563300000|2021-04-16 08:55:00|40.38|38.18|40.58|38.38|40.58|38.38|40.38|38.18|0
1618563600000|2021-04-16 09:00:00|40.53|38.33|40.48|38.28|40.57|38.37|40.38|38.18|0
1618563900000|2021-04-16 09:05:00|40.57|38.37|40.57|38.37|40.62|38.42|40.38|38.18|0
1618564200000|2021-04-16 09:10:00|40.62|38.42|40.72|38.52|40.77|38.57|40.47|38.27|0
1618564500000|2021-04-16 09:15:00|40.77|38.57|40.57|38.37|40.82|38.62|40.57|38.37|0
1618564800000|2021-04-16 09:20:00|40.52|38.32|40.72|38.52|40.72|38.52|40.37|38.17|0
1618565100000|2021-04-16 09:25:00|40.77|38.57|40.87|38.67|40.87|38.67|40.67|38.47|0
1618565400000|2021-04-16 09:30:00|40.82|38.62|40.96|38.76|41.14|38.94|40.82|38.62|0
1618565700000|2021-04-16 09:35:00|41.01|38.81|41.21|39.01|41.31|39.11|41.01|38.81|0
1618566000000|2021-04-16 09:40:00|41.16|38.96|41.41|39.21|41.51|39.31|41.09|38.89|0
1618566300000|2021-04-16 09:45:00|41.36|39.16|41.8|39.6|42.31|40.11|41.2|39|0
1618566600000|2021-04-16 09:50:00|41.85|39.65|41.8|39.6|42.05|39.85|41.7|39.5|0
1618566900000|2021-04-16 09:55:00|41.83|39.63|41.7|39.5|41.9|39.7|41.65|39.45|0
1618567200000|2021-04-16 10:00:00|41.65|39.45|41.55|39.35|41.75|39.55|41.5|39.3|0
1618567500000|2021-04-16 10:05:00|41.6|39.4|41.6|39.4|41.9|39.7|41.6|39.4|0
1618567800000|2021-04-16 10:10:00|41.5|39.3|41.54|39.34|41.59|39.39|41.44|39.24|0
1618568100000|2021-04-16 10:15:00|41.49|39.29|41.59|39.39|41.64|39.44|41.44|39.24|0
1618568400000|2021-04-16 10:20:00|41.54|39.34|41.49|39.29|41.69|39.49|41.49|39.29|0
1618568700000|2021-04-16 10:25:00|41.59|39.39|41.69|39.49|41.74|39.54|41.59|39.39|0
1618569000000|2021-04-16 10:30:00|41.59|39.39|41.64|39.44|41.74|39.54|41.59|39.39|0
1618569300000|2021-04-16 10:35:00|41.69|39.49|41.79|39.59|41.79|39.59|41.64|39.44|0
1618569600000|2021-04-16 10:40:00|41.74|39.54|41.64|39.44|41.76|39.56|41.59|39.39|0
1618569900000|2021-04-16 10:45:00|41.69|39.49|41.74|39.54|41.84|39.64|41.64|39.44|0
1618570200000|2021-04-16 10:50:00|41.79|39.59|41.74|39.54|41.84|39.64|41.69|39.49|0
1618570500000|2021-04-16 10:55:00|41.79|39.59|41.58|39.38|41.79|39.59|41.58|39.38|0
1618570800000|2021-04-16 11:00:00|41.53|39.33|41.63|39.43|41.63|39.43|41.48|39.28|0
1618571100000|2021-04-16 11:05:00|41.58|39.38|41.68|39.48|41.68|39.48|41.48|39.28|0
1618571400000|2021-04-16 11:10:00|41.63|39.43|41.98|39.78|41.98|39.78|41.63|39.43|0
1618571700000|2021-04-16 11:15:00|41.93|39.73|42.14|39.94|42.29|40.09|41.93|39.73|0
1618572000000|2021-04-16 11:20:00|42.16|39.96|42.03|39.83|42.19|39.99|42.03|39.83|0
1618572300000|2021-04-16 11:25:00|41.98|39.78|42.08|39.88|42.08|39.88|41.93|39.73|0
1618572600000|2021-04-16 11:30:00|42.13|39.93|42.08|39.88|42.13|39.93|41.93|39.73|0
1618572900000|2021-04-16 11:35:00|42.03|39.83|42.18|39.98|42.18|39.98|42.03|39.83|0
1618573200000|2021-04-16 11:40:00|42.13|39.93|42.13|39.93|42.18|39.98|42.03|39.83|0
1618573500000|2021-04-16 11:45:00|42.08|39.88|42.28|40.08|42.28|40.08|42.08|39.88|0
1618573800000|2021-04-16 11:50:00|42.33|40.13|42.38|40.18|42.38|40.18|42.28|40.08|0
1618574100000|2021-04-16 11:55:00|42.43|40.23|42.48|40.28|42.48|40.28|42.28|40.08|0
1618574400000|2021-04-16 12:00:00|42.33|40.13|42.69|40.49|42.89|40.69|42.33|40.13|0
1618574700000|2021-04-16 12:05:00|42.63|40.43|42.68|40.48|42.84|40.64|42.63|40.43|0
1618575000000|2021-04-16 12:10:00|42.74|40.54|43.1|40.9|43.1|40.9|42.68|40.48|0
1618575300000|2021-04-16 12:15:00|43.04|40.84|42.89|40.69|43.04|40.84|42.84|40.64|0
1618575600000|2021-04-16 12:20:00|42.84|40.64|42.89|40.69|42.94|40.74|42.63|40.43|0
1618575900000|2021-04-16 12:25:00|42.84|40.64|42.73|40.53|42.84|40.64|42.65|40.45|0
1618576200000|2021-04-16 12:30:00|42.78|40.58|42.83|40.63|42.94|40.74|42.68|40.48|0
1618576500000|2021-04-16 12:35:00|42.68|40.48|42.78|40.58|42.78|40.58|42.52|40.32|0
1618576800000|2021-04-16 12:40:00|42.83|40.63|42.57|40.37|42.83|40.63|42.52|40.32|0
1618577100000|2021-04-16 12:45:00|42.52|40.32|42.78|40.58|42.93|40.73|42.52|40.32|0
1618577400000|2021-04-16 12:50:00|42.73|40.53|42.93|40.73|42.93|40.73|42.67|40.47|0
1618577700000|2021-04-16 12:55:00|43.03|40.83|43.24|41.04|43.24|41.04|43.03|40.83|0
1618578000000|2021-04-16 13:00:00|43.14|40.94|43.14|40.94|43.21|41.01|43.03|40.83|0
1618578300000|2021-04-16 13:05:00|43.13|40.93|42.88|40.68|43.13|40.93|42.83|40.63|0
1618578600000|2021-04-16 13:10:00|42.72|40.52|42.52|40.32|42.77|40.57|42.46|40.26|0
1618578900000|2021-04-16 13:15:00|42.46|40.26|43.13|40.93|43.18|40.98|42.46|40.26|0
1618579200000|2021-04-16 13:20:00|43.08|40.88|43.29|41.09|43.29|41.09|42.87|40.67|0
1618579500000|2021-04-16 13:25:00|43.23|41.03|44.17|41.97|44.17|41.97|43.03|40.83|0
1618579800000|2021-04-16 13:30:00|44.02|41.82|43.2|41|44.23|42.03|42.92|40.72|0
1618580100000|2021-04-16 13:35:00|43.09|40.89|43.35|41.15|43.72|41.52|43.09|40.89|0
1618580400000|2021-04-16 13:40:00|43.3|41.1|43.09|40.89|43.35|41.15|42.94|40.74|0
1618580700000|2021-04-16 13:45:00|43.04|40.84|42.99|40.79|43.04|40.84|42.53|40.33|0
1618581000000|2021-04-16 13:50:00|43.04|40.84|41.71|39.51|43.04|40.84|41.71|39.51|0
1618581300000|2021-04-16 13:55:00|41.81|39.61|41.76|39.56|41.86|39.66|41.51|39.31|0
1618581600000|2021-04-16 14:00:00|41.71|39.51|42.27|40.07|42.27|40.07|41.11|38.91|0
1618581900000|2021-04-16 14:05:00|42.32|40.12|43.09|40.89|43.24|41.04|42.16|39.96|0
1618582200000|2021-04-16 14:10:00|43.14|40.94|42.88|40.68|43.14|40.94|42.72|40.52|0
1618582500000|2021-04-16 14:15:00|42.93|40.73|43.6|41.4|43.6|41.4|42.83|40.63|0
1618582800000|2021-04-16 14:20:00|43.65|41.45|43.08|40.88|43.65|41.45|43.03|40.83|0
1618583100000|2021-04-16 14:25:00|43.13|40.93|42.46|40.26|43.34|41.14|42.46|40.26|0
1618583400000|2021-04-16 14:30:00|42.67|40.47|42.41|40.21|43.03|40.83|42.21|40.01|0
1618583700000|2021-04-16 14:35:00|42.36|40.16|42.87|40.67|42.87|40.67|42.16|39.96|0
1618584000000|2021-04-16 14:40:00|43.03|40.83|43.08|40.88|43.23|41.03|42.77|40.57|0
1618584300000|2021-04-16 14:45:00|42.92|40.72|43.49|41.29|43.59|41.39|42.92|40.72|0
1618584600000|2021-04-16 14:50:00|43.44|41.24|43.28|41.08|43.44|41.24|43.02|40.82|0
1618584900000|2021-04-16 14:55:00|43.33|41.13|42.92|40.72|43.33|41.13|42.92|40.72|0
1618585200000|2021-04-16 15:00:00|43.07|40.87|42.92|40.72|43.23|41.03|42.56|40.36|0
1618585500000|2021-04-16 15:05:00|43.02|40.82|43.43|41.23|43.69|41.49|42.92|40.72|0
1618585800000|2021-04-16 15:10:00|43.33|41.13|42.81|40.61|43.49|41.29|42.81|40.61|0
1618586100000|2021-04-16 15:15:00|42.71|40.51|43.07|40.87|43.38|41.18|42.56|40.36|0
1618586400000|2021-04-16 15:20:00|43.02|40.82|42.96|40.76|43.28|41.08|42.86|40.66|0
1618586700000|2021-04-16 15:25:00|42.91|40.71|42.3|40.1|42.96|40.76|42.25|40.05|0
1618587000000|2021-04-16 15:30:00|42.4|40.2|42.5|40.3|42.65|40.45|42.3|40.1|0
1618587300000|2021-04-16 15:35:00|42.55|40.35|42.6|40.4|42.76|40.56|42.35|40.15|0
1618587600000|2021-04-16 15:40:00|42.55|40.35|42.29|40.09|42.6|40.4|42.04|39.84|0
1618587900000|2021-04-16 15:45:00|42.34|40.14|42.5|40.3|42.65|40.45|42.19|39.99|0
1618588200000|2021-04-16 15:50:00|42.45|40.25|41.12|38.92|42.55|40.35|40.92|38.72|0
1618588500000|2021-04-16 15:55:00|41.17|38.97|40.97|38.77|41.22|39.02|40.77|38.57|0
1618588800000|2021-04-16 16:00:00|40.92|38.72|41.22|39.02|41.37|39.17|40.92|38.72|0
1618589100000|2021-04-16 16:05:00|41.17|38.97|41.32|39.12|41.42|39.22|40.97|38.77|0
1618589400000|2021-04-16 16:10:00|41.37|39.17|41.47|39.27|41.47|39.27|41.17|38.97|0
1618589700000|2021-04-16 16:15:00|41.52|39.32|41.47|39.27|41.62|39.42|41.37|39.17|0
1618590000000|2021-04-16 16:20:00|41.42|39.22|41.72|39.52|41.77|39.57|41.37|39.17|0
1618590300000|2021-04-16 16:25:00|41.77|39.57|41.67|39.47|41.77|39.57|41.62|39.42|0
1618590600000|2021-04-16 16:30:00|41.62|39.42|41.67|39.47|41.77|39.57|41.42|39.22|0
1618590900000|2021-04-16 16:35:00|41.72|39.52|41.67|39.47|41.77|39.57|41.57|39.37|0
1618591200000|2021-04-16 16:40:00|41.62|39.42|41.77|39.57|41.77|39.57|41.57|39.37|0
1618591500000|2021-04-16 16:45:00|41.72|39.52|41.61|39.41|41.87|39.67|41.51|39.31|0
1618591800000|2021-04-16 16:50:00|41.56|39.36|41.21|39.01|41.56|39.36|40.96|38.76|0
1618592100000|2021-04-16 16:55:00|41.16|38.96|41.31|39.11|41.36|39.16|41.11|38.91|0
1618592400000|2021-04-16 17:00:00|41.26|39.06|41.06|38.86|41.31|39.11|41.06|38.86|0
1618592700000|2021-04-16 17:05:00|41.01|38.81|41.16|38.96|41.41|39.21|40.96|38.76|0
1618593000000|2021-04-16 17:10:00|41.21|39.01|41|38.8|41.21|39.01|41|38.8|0
1618593300000|2021-04-16 17:15:00|41.05|38.85|41.3|39.1|41.35|39.15|41|38.8|0
1618593600000|2021-04-16 17:20:00|41.35|39.15|41.1|38.9|41.35|39.15|41.1|38.9|0
1618593900000|2021-04-16 17:25:00|41.05|38.85|41.2|39|41.35|39.15|41.05|38.85|0
1618594200000|2021-04-16 17:30:00|41.25|39.05|41.2|39|41.3|39.1|41.1|38.9|0
1618594500000|2021-04-16 17:35:00|41.1|38.9|41.3|39.1|41.4|39.2|41.1|38.9|0
1618594800000|2021-04-16 17:40:00|41.25|39.05|41.45|39.25|41.45|39.25|41.15|38.95|0
1618595100000|2021-04-16 17:45:00|41.5|39.3|41.35|39.15|41.65|39.45|41.25|39.05|0
1618595400000|2021-04-16 17:50:00|41.3|39.1|41.19|38.99|41.4|39.2|41.14|38.94|0
1618595700000|2021-04-16 17:55:00|41.25|39.05|41.04|38.84|41.25|39.05|41.04|38.84|0
1618596000000|2021-04-16 18:00:00|40.99|38.79|41.8|39.6|41.8|39.6|40.89|38.69|0
1618596300000|2021-04-16 18:05:00|41.85|39.65|41.9|39.7|42.06|39.86|41.8|39.6|0
1618596600000|2021-04-16 18:10:00|41.95|39.75|42.1|39.9|42.36|40.16|41.9|39.7|0
1618596900000|2021-04-16 18:15:00|42.16|39.96|42|39.8|42.31|40.11|42|39.8|0
1618597200000|2021-04-16 18:20:00|41.97|39.77|42.2|40|42.31|40.11|41.85|39.65|0
1618597500000|2021-04-16 18:25:00|42.15|39.95|42.2|40|42.36|40.16|42.1|39.9|0
1618597800000|2021-04-16 18:30:00|42.25|40.05|42.51|40.31|42.51|40.31|42.2|40|0
1618598100000|2021-04-16 18:35:00|42.56|40.36|42.36|40.16|42.56|40.36|42.25|40.05|0
1618598400000|2021-04-16 18:40:00|42.41|40.21|42.61|40.41|42.72|40.52|42.3|40.1|0
1618598700000|2021-04-16 18:45:00|42.56|40.36|42.82|40.62|42.82|40.62|42.46|40.26|0
1618599000000|2021-04-16 18:50:00|42.77|40.57|42.97|40.77|43.08|40.88|42.77|40.57|0
1618599300000|2021-04-16 18:55:00|42.92|40.72|42.97|40.77|42.97|40.77|42.82|40.62|0
1618599600000|2021-04-16 19:00:00|43.02|40.82|42.66|40.46|43.23|41.03|42.66|40.46|0
1618599900000|2021-04-16 19:05:00|42.71|40.51|42.66|40.46|42.81|40.61|42.61|40.41|0
1618600200000|2021-04-16 19:10:00|42.61|40.41|42.86|40.66|42.92|40.72|42.45|40.25|0
1618600500000|2021-04-16 19:15:00|42.76|40.56|42.76|40.56|42.92|40.72|42.66|40.46|0
1618600800000|2021-04-16 19:20:00|42.81|40.61|45.1|42.9|45.1|42.9|42.6|40.4|0
1618601100000|2021-04-16 19:25:00|45.16|42.96|45.15|42.95|45.21|43.01|44.78|42.58|0
1618601400000|2021-04-16 19:30:00|45.1|42.9|45.05|42.85|45.15|42.95|44.83|42.63|0
1618601700000|2021-04-16 19:35:00|44.99|42.79|45.63|43.43|45.69|43.49|44.99|42.79|0
1618602000000|2021-04-16 19:40:00|45.69|43.49|45.37|43.17|45.8|43.6|45.1|42.9|0
1618602300000|2021-04-16 19:45:00|45.31|43.11|45.15|42.95|45.37|43.17|44.73|42.53|0
1618602600000|2021-04-16 19:50:00|45.1|42.9|44.67|42.47|45.9|43.7|44.51|42.31|0
1618602900000|2021-04-16 19:55:00|44.78|42.58|43.63|41.43|44.78|42.58|42.75|40.55|0
1618603200000|2021-04-16 20:00:00|43.73|41.53|43.42|41.22|43.73|41.53|43.26|41.06|0
1618603500000|2021-04-16 20:05:00|43.21|41.01|43.1|40.9|43.31|41.11|43.05|40.85|0
1618603800000|2021-04-16 20:10:00|43.15|40.95|42.87|40.67|43.31|41.11|42.79|40.59|0
1618815900000|2021-04-19 07:05:00|42.91|40.71|42.86|40.66|43.17|40.97|42.76|40.56|0
1618816200000|2021-04-19 07:10:00|42.91|40.71|43.27|41.07|43.32|41.12|42.91|40.71|0
1618816500000|2021-04-19 07:15:00|43.32|41.12|43.22|41.02|43.38|41.18|43.12|40.92|0
1618816800000|2021-04-19 07:20:00|43.17|40.97|43.06|40.86|43.17|40.97|42.81|40.61|0
1618817100000|2021-04-19 07:25:00|43.01|40.81|43.01|40.81|43.17|40.97|43.01|40.81|0
1618817400000|2021-04-19 07:30:00|43.06|40.86|43.24|41.04|43.27|41.07|43.01|40.81|0
1618817700000|2021-04-19 07:35:00|43.27|41.07|43.06|40.86|43.32|41.12|43.01|40.81|0
1618818000000|2021-04-19 07:40:00|43.01|40.81|43.06|40.86|43.11|40.91|43.01|40.81|0
1618818300000|2021-04-19 07:45:00|43.03|40.83|43.21|41.01|43.26|41.06|42.95|40.75|0
1618818600000|2021-04-19 07:50:00|43.26|41.06|43.31|41.11|43.47|41.27|43.26|41.06|0
1618818900000|2021-04-19 07:55:00|43.37|41.17|43.16|40.96|43.37|41.17|43.16|40.96|0
1618819200000|2021-04-19 08:00:00|43.21|41.01|43.47|41.27|43.62|41.42|43.21|41.01|0
1618819500000|2021-04-19 08:05:00|43.52|41.32|43.73|41.53|43.88|41.68|43.52|41.32|0
1618819800000|2021-04-19 08:10:00|43.78|41.58|43.88|41.68|43.88|41.68|43.73|41.53|0
1618820100000|2021-04-19 08:15:00|43.83|41.63|43.36|41.16|43.83|41.63|43.36|41.16|0
1618820400000|2021-04-19 08:20:00|43.31|41.11|43.41|41.21|43.41|41.21|43.2|41|0
1618820700000|2021-04-19 08:25:00|43.36|41.16|43.41|41.21|43.57|41.37|43.36|41.16|0
1618821000000|2021-04-19 08:30:00|43.36|41.16|43.3|41.1|43.41|41.21|43.25|41.05|0
1618821300000|2021-04-19 08:35:00|43.36|41.16|43.3|41.1|43.36|41.16|43.3|41.1|0
1618821600000|2021-04-19 08:40:00|43.36|41.16|43.35|41.15|43.46|41.26|43.3|41.1|0
1618821900000|2021-04-19 08:45:00|43.41|41.21|43.51|41.31|43.56|41.36|43.35|41.15|0
1618822200000|2021-04-19 08:50:00|43.56|41.36|43.51|41.31|43.56|41.36|43.46|41.26|0
1618822500000|2021-04-19 08:55:00|43.56|41.36|43.35|41.15|43.56|41.36|43.3|41.1|0
1618822800000|2021-04-19 09:00:00|43.3|41.1|43.14|40.94|43.4|41.2|43.14|40.94|0
1618823100000|2021-04-19 09:05:00|43.12|40.92|42.99|40.79|43.14|40.94|42.93|40.73|0
1618823400000|2021-04-19 09:10:00|42.93|40.73|43.09|40.89|43.19|40.99|42.93|40.73|0
1618823700000|2021-04-19 09:15:00|43.04|40.84|43.14|40.94|43.19|40.99|42.98|40.78|0
1618824000000|2021-04-19 09:20:00|43.09|40.89|43.03|40.83|43.09|40.89|42.93|40.73|0
1618824300000|2021-04-19 09:25:00|43.09|40.89|42.88|40.68|43.09|40.89|42.78|40.58|0
1618824600000|2021-04-19 09:30:00|42.93|40.73|42.93|40.73|42.98|40.78|42.88|40.68|0
1618824900000|2021-04-19 09:35:00|42.9|40.7|42.47|40.27|42.9|40.7|42.47|40.27|0
1618825200000|2021-04-19 09:40:00|42.42|40.22|42.57|40.37|42.57|40.37|42.36|40.16|0
1618825500000|2021-04-19 09:45:00|42.62|40.42|42.67|40.47|42.72|40.52|42.46|40.26|0
1618825800000|2021-04-19 09:50:00|42.72|40.52|42.77|40.57|42.77|40.57|42.62|40.42|0
1618826100000|2021-04-19 09:55:00|42.72|40.52|42.77|40.57|42.79|40.59|42.62|40.42|0
1618826400000|2021-04-19 10:00:00|42.72|40.52|42.61|40.41|42.77|40.57|42.61|40.41|0
1618826700000|2021-04-19 10:05:00|42.66|40.46|42.82|40.62|42.82|40.62|42.66|40.46|0
1618827000000|2021-04-19 10:10:00|42.87|40.67|42.92|40.72|43.02|40.82|42.87|40.67|0
1618827300000|2021-04-19 10:15:00|42.89|40.69|43.02|40.82|43.07|40.87|42.89|40.69|0
1618827600000|2021-04-19 10:20:00|43.07|40.87|42.86|40.66|43.07|40.87|42.76|40.56|0
1618827900000|2021-04-19 10:25:00|42.81|40.61|42.97|40.77|42.97|40.77|42.71|40.51|0
1618828200000|2021-04-19 10:30:00|42.91|40.71|42.91|40.71|42.97|40.77|42.81|40.61|0
1618828500000|2021-04-19 10:35:00|42.86|40.66|42.63|40.43|42.91|40.71|42.55|40.35|0
1618828800000|2021-04-19 10:40:00|42.66|40.46|41.79|39.59|42.66|40.46|41.79|39.59|0
1618829100000|2021-04-19 10:45:00|41.74|39.54|41.79|39.59|41.84|39.64|41.54|39.34|0
1618829400000|2021-04-19 10:50:00|41.84|39.64|42.04|39.84|42.04|39.84|41.84|39.64|0
1618829700000|2021-04-19 10:55:00|42.09|39.89|42.19|39.99|42.19|39.99|41.89|39.69|0
1618830000000|2021-04-19 11:00:00|42.24|40.04|42.19|39.99|42.29|40.09|41.99|39.79|0
1618830300000|2021-04-19 11:05:00|42.14|39.94|42.24|40.04|42.29|40.09|42.14|39.94|0
1618830600000|2021-04-19 11:10:00|42.19|39.99|42.54|40.34|42.55|40.35|42.19|39.99|0
1618830900000|2021-04-19 11:15:00|42.6|40.4|42.34|40.14|42.65|40.45|42.29|40.09|0
1618831200000|2021-04-19 11:20:00|42.39|40.19|41.93|39.73|42.49|40.29|41.93|39.73|0
1618831500000|2021-04-19 11:25:00|41.88|39.68|41.98|39.78|42.19|39.99|41.83|39.63|0
1618831800000|2021-04-19 11:30:00|41.88|39.68|41.98|39.78|42.03|39.83|41.88|39.68|0
1618832100000|2021-04-19 11:35:00|42.03|39.83|42.13|39.93|42.23|40.03|42.03|39.83|0
1618832400000|2021-04-19 11:40:00|42.16|39.96|42.03|39.83|42.18|39.98|41.93|39.73|0
1618832700000|2021-04-19 11:45:00|41.98|39.78|42.08|39.88|42.18|39.98|41.88|39.68|0
1618833000000|2021-04-19 11:50:00|42.03|39.83|41.87|39.67|42.13|39.93|41.82|39.62|0
1618833300000|2021-04-19 11:55:00|41.85|39.65|41.97|39.77|42.08|39.88|41.85|39.65|0
1618833600000|2021-04-19 12:00:00|41.92|39.72|41.87|39.67|42.02|39.82|41.72|39.52|0
1618833900000|2021-04-19 12:05:00|41.92|39.72|41.92|39.72|42.02|39.82|41.87|39.67|0
1618834200000|2021-04-19 12:10:00|41.97|39.77|41.92|39.72|41.97|39.77|41.87|39.67|0
1618834500000|2021-04-19 12:15:00|41.87|39.67|42.22|40.02|42.22|40.02|41.72|39.52|0
1618834800000|2021-04-19 12:20:00|42.17|39.97|42.02|39.82|42.17|39.97|41.87|39.67|0
1618835100000|2021-04-19 12:25:00|42.07|39.87|42.07|39.87|42.12|39.92|41.97|39.77|0
1618835400000|2021-04-19 12:30:00|42.02|39.82|42.02|39.82|42.07|39.87|41.87|39.67|0
1618835700000|2021-04-19 12:35:00|42.07|39.87|42.02|39.82|42.22|40.02|41.86|39.66|0
1618836000000|2021-04-19 12:40:00|42.12|39.92|42.17|39.97|42.22|40.02|41.96|39.76|0
1618836300000|2021-04-19 12:45:00|42.12|39.92|42.37|40.17|42.42|40.22|42.07|39.87|0
1618836600000|2021-04-19 12:50:00|42.42|40.22|42.47|40.27|42.62|40.42|42.42|40.22|0
1618836900000|2021-04-19 12:55:00|42.42|40.22|42.47|40.27|42.57|40.37|42.42|40.22|0
1618837200000|2021-04-19 13:00:00|42.52|40.32|42.47|40.27|42.72|40.52|42.37|40.17|0
1618837500000|2021-04-19 13:05:00|42.42|40.22|42.26|40.06|42.57|40.37|42.16|39.96|0
1618837800000|2021-04-19 13:10:00|42.21|40.01|41.81|39.61|42.26|40.06|41.75|39.55|0
1618838100000|2021-04-19 13:15:00|41.75|39.55|41.96|39.76|41.96|39.76|41.6|39.4|0
1618838400000|2021-04-19 13:20:00|41.9|39.7|42.06|39.86|42.11|39.91|41.7|39.5|0
1618838700000|2021-04-19 13:25:00|42.11|39.91|42.16|39.96|42.31|40.11|42.05|39.85|0
1618839000000|2021-04-19 13:30:00|42.31|40.11|42.72|40.52|43.08|40.88|42.1|39.9|0
1618839300000|2021-04-19 13:35:00|42.66|40.46|43.53|41.33|43.79|41.59|42.66|40.46|0
1618839600000|2021-04-19 13:40:00|43.42|41.22|43.68|41.48|43.78|41.58|43.32|41.12|0
1618839900000|2021-04-19 13:45:00|43.78|41.58|43.89|41.69|44.04|41.84|43.63|41.43|0
1618840200000|2021-04-19 13:50:00|43.94|41.74|43.83|41.63|43.99|41.79|43.63|41.43|0
1618840500000|2021-04-19 13:55:00|43.89|41.69|43.78|41.58|44.04|41.84|43.73|41.53|0
1618840800000|2021-04-19 14:00:00|43.83|41.63|42.09|39.89|43.88|41.68|41.99|39.79|0
1618841100000|2021-04-19 14:05:00|42.04|39.84|41.11|38.91|42.24|40.04|40.74|38.54|0
1618841400000|2021-04-19 14:10:00|41.01|38.81|41.93|39.73|41.93|39.73|40.71|38.51|0
1618841700000|2021-04-19 14:15:00|41.83|39.63|42.33|40.13|42.48|40.28|41.38|39.18|0
1618842000000|2021-04-19 14:20:00|42.38|40.18|42.99|40.79|43.04|40.84|42.38|40.18|0
1618842300000|2021-04-19 14:25:00|43.04|40.84|42.73|40.53|43.09|40.89|42.68|40.48|0
1618842600000|2021-04-19 14:30:00|42.68|40.48|42.93|40.73|43.14|40.94|42.68|40.48|0
1618842900000|2021-04-19 14:35:00|42.98|40.78|42.23|40.03|43.04|40.84|42.08|39.88|0
1618843200000|2021-04-19 14:40:00|42.18|39.98|40.98|38.78|42.23|40.03|40.83|38.63|0
1618843500000|2021-04-19 14:45:00|40.93|38.73|39.71|37.51|40.93|38.73|39.18|36.98|0
1618843800000|2021-04-19 14:50:00|39.75|37.55|40.97|38.77|41.12|38.92|39.56|37.36|0
1618844100000|2021-04-19 14:55:00|40.88|38.68|41.02|38.82|41.27|39.07|40.73|38.53|0
1618844400000|2021-04-19 15:00:00|41.1|38.9|40.58|38.38|41.27|39.07|40.58|38.38|0
1618844700000|2021-04-19 15:05:00|40.48|38.28|41.07|38.87|41.42|39.22|40.14|37.94|0
1618845000000|2021-04-19 15:10:00|41.12|38.92|41.27|39.07|41.27|39.07|40.53|38.33|0
1618845300000|2021-04-19 15:15:00|41.32|39.12|41.56|39.36|41.71|39.51|40.82|38.62|0
1618845600000|2021-04-19 15:20:00|41.51|39.31|40.87|38.67|41.66|39.46|40.77|38.57|0
1618845900000|2021-04-19 15:25:00|40.82|38.62|41.66|39.46|41.76|39.56|40.62|38.42|0
1618846200000|2021-04-19 15:30:00|41.71|39.51|41.66|39.46|41.99|39.79|40.99|38.79|0
1618846500000|2021-04-19 15:35:00|41.61|39.41|41.26|39.06|41.71|39.51|41.21|39.01|0
1618846800000|2021-04-19 15:40:00|41.31|39.11|40.13|37.93|41.76|39.56|40.13|37.93|0
1618847100000|2021-04-19 15:45:00|40.08|37.88|40.76|38.56|41.06|38.86|39.6|37.4|0
1618847400000|2021-04-19 15:50:00|40.81|38.61|41.65|39.45|41.8|39.6|40.81|38.61|0
1618847700000|2021-04-19 15:55:00|41.55|39.35|40.81|38.61|41.6|39.4|40.62|38.42|0
1618848000000|2021-04-19 16:00:00|40.62|38.42|39.98|37.78|41.11|38.91|39.89|37.69|0
1618848300000|2021-04-19 16:05:00|40.03|37.83|41.05|38.85|41.15|38.95|39.74|37.54|0
1618848600000|2021-04-19 16:10:00|41.1|38.9|40.61|38.41|41.4|39.2|40.51|38.31|0
1618848900000|2021-04-19 16:15:00|40.76|38.56|41.3|39.1|41.4|39.2|40.76|38.56|0
1618849200000|2021-04-19 16:20:00|41.25|39.05|41|38.8|41.55|39.35|40.9|38.7|0
1618849500000|2021-04-19 16:25:00|40.85|38.65|40.22|38.02|40.95|38.75|39.64|37.44|0
1618849800000|2021-04-19 16:30:00|40.17|37.97|39.73|37.53|40.36|38.16|39.45|37.25|0
1618850100000|2021-04-19 16:35:00|39.69|37.49|42.54|40.34|42.79|40.59|39.43|37.23|0
1618850400000|2021-04-19 16:40:00|42.49|40.29|42.39|40.19|42.49|40.29|41.85|39.65|0
1618850700000|2021-04-19 16:45:00|42.24|40.04|42.69|40.49|42.89|40.69|41.85|39.65|0
1618851000000|2021-04-19 16:50:00|42.59|40.39|42.68|40.48|43.09|40.89|42.44|40.24|0
1618851300000|2021-04-19 16:55:00|42.59|40.39|42.68|40.48|42.78|40.58|42.29|40.09|0
1618851600000|2021-04-19 17:00:00|42.63|40.43|43.38|41.18|43.43|41.23|42.34|40.14|0
1618851900000|2021-04-19 17:05:00|43.33|41.13|42.98|40.78|43.64|41.44|42.93|40.73|0
1618852200000|2021-04-19 17:10:00|42.93|40.73|43.74|41.54|43.79|41.59|42.93|40.73|0
1618852500000|2021-04-19 17:15:00|43.79|41.59|43.89|41.69|44.09|41.89|43.73|41.53|0
1618852800000|2021-04-19 17:20:00|43.94|41.74|42.98|40.78|44.09|41.89|42.78|40.58|0
1618853100000|2021-04-19 17:25:00|42.93|40.73|42.78|40.58|43.18|40.98|42.58|40.38|0
1618853400000|2021-04-19 17:30:00|42.73|40.53|42.98|40.78|43.13|40.93|42.33|40.13|0
1618853700000|2021-04-19 17:35:00|42.93|40.73|43.48|41.28|43.64|41.44|42.93|40.73|0
1618854000000|2021-04-19 17:40:00|43.54|41.34|43.08|40.88|43.54|41.34|42.98|40.78|0
1618854300000|2021-04-19 17:45:00|43.03|40.83|43.08|40.88|43.23|41.03|42.78|40.58|0
1618854600000|2021-04-19 17:50:00|43.03|40.83|42.72|40.52|43.23|41.03|42.52|40.32|0
1618854900000|2021-04-19 17:55:00|42.77|40.57|42.87|40.67|43.23|41.03|42.62|40.42|0
1618855200000|2021-04-19 18:00:00|42.82|40.62|42.72|40.52|43.02|40.82|42.47|40.27|0
1618855500000|2021-04-19 18:05:00|42.77|40.57|42.37|40.17|43.22|41.02|42.27|40.07|0
1618855800000|2021-04-19 18:10:00|42.42|40.22|42.87|40.67|42.97|40.77|42.37|40.17|0
1618856100000|2021-04-19 18:15:00|42.92|40.72|43.17|40.97|43.27|41.07|42.87|40.67|0
1618856400000|2021-04-19 18:20:00|43.12|40.92|43.57|41.37|43.63|41.43|42.87|40.67|0
1618856700000|2021-04-19 18:25:00|43.52|41.32|43.52|41.32|43.63|41.43|43.42|41.22|0
1618857000000|2021-04-19 18:30:00|43.47|41.27|43.22|41.02|43.57|41.37|43.07|40.87|0
1618857300000|2021-04-19 18:35:00|43.17|40.97|42.41|40.21|43.17|40.97|42.22|40.02|0
1618857600000|2021-04-19 18:40:00|42.46|40.26|42.91|40.71|43.22|41.02|42.26|40.06|0
1618857900000|2021-04-19 18:45:00|42.96|40.76|43.47|41.27|43.62|41.42|42.66|40.46|0
1618858200000|2021-04-19 18:50:00|43.42|41.22|43.52|41.32|43.57|41.37|43.21|41.01|0
1618858500000|2021-04-19 18:55:00|43.57|41.37|43.62|41.42|43.62|41.42|43.46|41.26|0
1618858800000|2021-04-19 19:00:00|43.57|41.37|43.46|41.26|43.62|41.42|43.16|40.96|0
1618859100000|2021-04-19 19:05:00|43.51|41.31|43.31|41.11|43.82|41.62|43.31|41.11|0
1618859400000|2021-04-19 19:10:00|43.28|41.08|42.65|40.45|43.56|41.36|42.45|40.25|0
1618859700000|2021-04-19 19:15:00|42.7|40.5|42.3|40.1|42.91|40.71|42.2|40|0
1618860000000|2021-04-19 19:20:00|42.35|40.15|42.25|40.05|42.6|40.4|41.96|39.76|0
1618860300000|2021-04-19 19:25:00|42.15|39.95|42.15|39.95|42.4|40.2|41.96|39.76|0
1618860600000|2021-04-19 19:30:00|42|39.8|42.25|40.05|42.4|40.2|41.76|39.56|0
1618860900000|2021-04-19 19:35:00|42.2|40|42.65|40.45|42.65|40.45|42.05|39.85|0
1618861200000|2021-04-19 19:40:00|42.6|40.4|43.15|40.95|43.35|41.15|42.5|40.3|0
1618861500000|2021-04-19 19:45:00|43.2|41|42.4|40.2|43.3|41.1|42.2|40|0
1618861800000|2021-04-19 19:50:00|42.3|40.1|42.64|40.44|42.85|40.65|42.15|39.95|0
1618862100000|2021-04-19 19:55:00|42.59|40.39|43.11|40.91|43.45|41.25|42.45|40.25|0
1618862400000|2021-04-19 20:00:00|43.51|41.31|43.21|41.01|43.51|41.31|43.11|40.91|0
1618862700000|2021-04-19 20:05:00|43.26|41.06|43.41|41.21|43.51|41.31|43.16|40.96|0
1618863000000|2021-04-19 20:10:00|43.46|41.26|43.59|41.39|43.64|41.44|43.41|41.21|0
1618863300000|2021-04-19 20:15:00|43.75|41.15|43.84|41.24|43.86|41.26|43.72|41.12|0
1618863600000|2021-04-19 20:20:00|43.8|41.2|43.65|41.05|43.84|41.24|43.65|41.05|0
1618863900000|2021-04-19 20:25:00|43.66|41.06|43.64|41.04|43.7|41.1|43.64|41.04|0
1618864200000|2021-04-19 20:30:00|43.58|40.98|43.42|40.82|43.58|40.98|43.32|40.72|0
1618864500000|2021-04-19 20:35:00|43.37|40.77|43.73|41.13|43.73|41.13|43.37|40.77|0
1618864800000|2021-04-19 20:40:00|43.78|41.18|43.68|41.08|43.83|41.23|43.68|41.08|0
1618865100000|2021-04-19 20:45:00|43.62|41.02|43.62|41.02|43.67|41.07|43.52|40.92|0
1618865400000|2021-04-19 20:50:00|43.57|40.97|43.57|40.97|43.62|41.02|43.47|40.87|0
1618865700000|2021-04-19 20:55:00|43.52|40.92|43.42|40.82|43.52|40.92|43.27|40.67|0
1618866000000|2021-04-19 21:00:00|43.51|40.91|43.52|40.92|43.63|41.03|43.51|40.91|0
1618866300000|2021-04-19 21:05:00|43.55|40.95|43.54|40.94|43.55|40.95|43.51|40.91|0
1618866600000|2021-04-19 21:10:00|43.55|40.95|43.53|40.93|43.55|40.95|43.53|40.93|0
1618866900000|2021-04-19 21:15:00|43.52|40.92|43.49|40.89|43.52|40.92|43.44|40.84|0
1618867200000|2021-04-19 21:20:00|43.48|40.88|43.51|40.91|43.53|40.93|43.46|40.86|0
1618867500000|2021-04-19 21:25:00|43.52|40.92|43.48|40.88|43.53|40.93|43.46|40.86|0
1618867800000|2021-04-19 21:30:00|43.5|40.9|43.46|40.86|43.51|40.91|43.46|40.86|0
1618868100000|2021-04-19 21:35:00|43.45|40.85|43.45|40.85|43.45|40.85|43.45|40.85|0
1618868700000|2021-04-19 21:45:00|43.44|40.84|43.47|40.87|43.47|40.87|43.44|40.84|0
1618869000000|2021-04-19 21:50:00|43.46|40.86|43.45|40.85|43.47|40.87|43.45|40.85|0
1618869300000|2021-04-19 21:55:00|43.46|40.86|43.41|40.81|43.52|40.92|43.41|40.81|0
1618869600000|2021-04-19 22:00:00|43.61|41.01|43.53|40.93|43.68|41.08|43.45|40.85|0
1618869900000|2021-04-19 22:05:00|43.48|40.88|43.38|40.78|43.48|40.88|43.32|40.72|0
1618870200000|2021-04-19 22:10:00|43.43|40.83|43.53|40.93|43.58|40.98|43.43|40.83|0
1618870500000|2021-04-19 22:15:00|43.58|40.98|43.63|41.03|43.68|41.08|43.58|40.98|0
1618870800000|2021-04-19 22:20:00|43.68|41.08|43.73|41.13|43.73|41.13|43.63|41.03|0
1618871100000|2021-04-19 22:25:00|43.78|41.18|43.83|41.23|43.83|41.23|43.75|41.15|0
1618871400000|2021-04-19 22:30:00|43.88|41.28|44.08|41.48|44.08|41.48|43.88|41.28|0
1618871700000|2021-04-19 22:35:00|44.03|41.43|43.93|41.33|44.03|41.43|43.93|41.33|0
1618872000000|2021-04-19 22:40:00|43.98|41.38|44.08|41.48|44.08|41.48|43.98|41.38|0
1618872300000|2021-04-19 22:45:00|44.13|41.53|44.08|41.48|44.13|41.53|44.03|41.43|0
1618872600000|2021-04-19 22:50:00|44.03|41.43|43.98|41.38|44.03|41.43|43.98|41.38|0
1618872900000|2021-04-19 22:55:00|43.92|41.32|44.03|41.43|44.08|41.48|43.92|41.32|0
1618873200000|2021-04-19 23:00:00|44.08|41.48|44.02|41.42|44.08|41.48|44.02|41.42|0
1618873500000|2021-04-19 23:05:00|44.08|41.48|43.97|41.37|44.08|41.48|43.97|41.37|0
1618873800000|2021-04-19 23:10:00|44.02|41.42|43.97|41.37|44.02|41.42|43.97|41.37|0
1618874100000|2021-04-19 23:15:00|44|41.4|43.87|41.27|44|41.4|43.82|41.22|0
1618874400000|2021-04-19 23:20:00|43.92|41.32|43.87|41.27|43.92|41.32|43.87|41.27|0
1618874700000|2021-04-19 23:25:00|43.86|41.26|43.86|41.26|43.86|41.26|43.86|41.26|0
1618875000000|2021-04-19 23:30:00|43.92|41.32|43.56|40.96|43.92|41.32|43.56|40.96|0
1618875300000|2021-04-19 23:35:00|43.61|41.01|43.91|41.31|43.91|41.31|43.56|40.96|0
1618875600000|2021-04-19 23:40:00|43.96|41.36|44.12|41.52|44.17|41.57|43.96|41.36|0
1618875900000|2021-04-19 23:45:00|44.17|41.57|44.63|42.03|44.63|42.03|44.12|41.52|0
1618876200000|2021-04-19 23:50:00|44.58|41.98|44.48|41.88|44.63|42.03|44.37|41.77|0
1618876500000|2021-04-19 23:55:00|44.53|41.93|44.53|41.93|44.58|41.98|44.47|41.87|0
1618876800000|2021-04-20 00:00:00|44.73|42.13|44.63|42.03|44.78|42.18|44.42|41.82|0
1618877100000|2021-04-20 00:05:00|44.68|42.08|44.73|42.13|44.84|42.24|44.63|42.03|0
1618877400000|2021-04-20 00:10:00|44.76|42.16|44.73|42.13|44.89|42.29|44.57|41.97|0
1618877700000|2021-04-20 00:15:00|44.75|42.15|44.57|41.97|44.78|42.18|44.47|41.87|0
1618878000000|2021-04-20 00:20:00|44.52|41.92|44.52|41.92|44.57|41.97|44.31|41.71|0
1618878300000|2021-04-20 00:25:00|44.57|41.97|44.52|41.92|44.57|41.97|44.47|41.87|0
1618878600000|2021-04-20 00:30:00|44.47|41.87|44.78|42.18|44.88|42.28|44.47|41.87|0
1618878900000|2021-04-20 00:35:00|44.72|42.12|44.62|42.02|44.72|42.12|44.52|41.92|0
1618879200000|2021-04-20 00:40:00|44.57|41.97|44.57|41.97|44.62|42.02|44.52|41.92|0
1618879500000|2021-04-20 00:45:00|44.51|41.91|44.51|41.91|44.57|41.97|44.46|41.86|0
1618879800000|2021-04-20 00:50:00|44.56|41.96|44.31|41.71|44.56|41.96|44.25|41.65|0
1618880100000|2021-04-20 00:55:00|44.25|41.65|44.25|41.65|44.36|41.76|44.15|41.55|0
1618880400000|2021-04-20 01:00:00|44.2|41.6|44.3|41.7|44.41|41.81|44.15|41.55|0
1618880700000|2021-04-20 01:05:00|44.35|41.75|44.15|41.55|44.43|41.83|44.1|41.5|0
1618881000000|2021-04-20 01:10:00|44.2|41.6|44.4|41.8|44.46|41.86|44.2|41.6|0
1618881300000|2021-04-20 01:15:00|44.46|41.86|44.45|41.85|44.87|42.27|44.45|41.85|0
1618881600000|2021-04-20 01:20:00|44.51|41.91|44.45|41.85|44.66|42.06|44.45|41.85|0
1618881900000|2021-04-20 01:25:00|44.5|41.9|44.66|42.06|44.76|42.16|44.45|41.85|0
1618882200000|2021-04-20 01:30:00|44.61|42.01|44.71|42.11|45.02|42.42|44.61|42.01|0
1618882500000|2021-04-20 01:35:00|44.66|42.06|44.45|41.85|44.79|42.19|44.45|41.85|0
1618882800000|2021-04-20 01:40:00|44.4|41.8|44.29|41.69|44.45|41.85|44.14|41.54|0
1618883100000|2021-04-20 01:45:00|44.24|41.64|44.71|42.11|44.76|42.16|44.24|41.64|0
1618883400000|2021-04-20 01:50:00|44.76|42.16|45.02|42.42|45.12|42.52|44.65|42.05|0
1618883700000|2021-04-20 01:55:00|44.96|42.36|44.86|42.26|45.12|42.52|44.81|42.21|0
1618884000000|2021-04-20 02:00:00|44.75|42.15|44.7|42.1|44.86|42.26|44.65|42.05|0
1618884300000|2021-04-20 02:05:00|44.75|42.15|44.86|42.26|44.86|42.26|44.55|41.95|0
1618884600000|2021-04-20 02:10:00|44.8|42.2|44.91|42.31|44.96|42.36|44.8|42.2|0
1618884900000|2021-04-20 02:15:00|44.85|42.25|44.91|42.31|45.01|42.41|44.8|42.2|0
1618885200000|2021-04-20 02:20:00|44.85|42.25|45.06|42.46|45.06|42.46|44.85|42.25|0
1618885500000|2021-04-20 02:25:00|45.01|42.41|45.01|42.41|45.06|42.46|44.96|42.36|0
1618885800000|2021-04-20 02:30:00|44.95|42.35|44.72|42.12|45.01|42.41|44.64|42.04|0
1618886100000|2021-04-20 02:35:00|44.69|42.09|44.72|42.12|44.87|42.27|44.69|42.09|0
1618886400000|2021-04-20 02:40:00|44.69|42.09|44.85|42.25|44.85|42.25|44.59|41.99|0
1618886700000|2021-04-20 02:45:00|44.79|42.19|44.85|42.25|44.9|42.3|44.69|42.09|0
1618887000000|2021-04-20 02:50:00|44.79|42.19|44.74|42.14|44.85|42.25|44.64|42.04|0
1618887300000|2021-04-20 02:55:00|44.69|42.09|44.79|42.19|44.79|42.19|44.69|42.09|0
1618887600000|2021-04-20 03:00:00|44.74|42.14|44.95|42.35|44.95|42.35|44.74|42.14|0
1618887900000|2021-04-20 03:05:00|44.84|42.24|45|42.4|45|42.4|44.84|42.24|0
1618888200000|2021-04-20 03:10:00|45.05|42.45|45.2|42.6|45.42|42.82|45.02|42.42|0
1618888500000|2021-04-20 03:15:00|45.15|42.55|45.2|42.6|45.26|42.66|45.15|42.55|0
1618888800000|2021-04-20 03:20:00|45.26|42.66|45.25|42.65|45.36|42.76|45.15|42.55|0
1618889100000|2021-04-20 03:25:00|45.2|42.6|45.36|42.76|45.41|42.81|45.2|42.6|0
1618889400000|2021-04-20 03:30:00|45.31|42.71|45.3|42.7|45.36|42.76|45.25|42.65|0
1618889700000|2021-04-20 03:35:00|45.25|42.65|45.2|42.6|45.36|42.76|45.2|42.6|0
1618890000000|2021-04-20 03:40:00|45.25|42.65|45.09|42.49|45.25|42.65|45.09|42.49|0
1618890300000|2021-04-20 03:45:00|45.04|42.44|45.14|42.54|45.14|42.54|44.99|42.39|0
1618890600000|2021-04-20 03:50:00|45.2|42.6|45.19|42.59|45.25|42.65|45.19|42.59|0
1618890900000|2021-04-20 03:55:00|45.14|42.54|44.93|42.33|45.19|42.59|44.88|42.28|0
1618891200000|2021-04-20 04:00:00|44.88|42.28|44.77|42.17|44.93|42.33|44.77|42.17|0
1618891500000|2021-04-20 04:05:00|44.72|42.12|44.83|42.23|44.88|42.28|44.72|42.12|0
1618891800000|2021-04-20 04:10:00|44.85|42.25|44.72|42.12|44.88|42.28|44.72|42.12|0
1618892100000|2021-04-20 04:15:00|44.77|42.17|44.82|42.22|44.82|42.22|44.72|42.12|0
1618892400000|2021-04-20 04:20:00|44.77|42.17|44.77|42.17|44.82|42.22|44.67|42.07|0
1618892700000|2021-04-20 04:25:00|44.72|42.12|44.72|42.12|44.72|42.12|44.51|41.91|0
1618893000000|2021-04-20 04:30:00|44.82|42.22|44.82|42.22|44.82|42.22|44.77|42.17|0
1618893300000|2021-04-20 04:35:00|44.77|42.17|44.77|42.17|44.87|42.27|44.77|42.17|0
1618893600000|2021-04-20 04:40:00|44.71|42.11|44.76|42.16|44.84|42.24|44.71|42.11|0
1618893900000|2021-04-20 04:45:00|44.71|42.11|44.71|42.11|44.76|42.16|44.66|42.06|0
1618894200000|2021-04-20 04:50:00|44.76|42.16|44.76|42.16|44.87|42.27|44.71|42.11|0
1618894500000|2021-04-20 04:55:00|44.81|42.21|44.81|42.21|44.92|42.32|44.76|42.16|0
1618894800000|2021-04-20 05:00:00|44.76|42.16|45.02|42.42|45.12|42.52|44.76|42.16|0
1618895100000|2021-04-20 05:05:00|45.07|42.47|44.97|42.37|45.12|42.52|44.97|42.37|0
1618895400000|2021-04-20 05:10:00|44.91|42.31|44.86|42.26|45.02|42.42|44.81|42.21|0
1618895700000|2021-04-20 05:15:00|44.81|42.21|44.96|42.36|45.02|42.42|44.81|42.21|0
1618896000000|2021-04-20 05:20:00|44.91|42.31|44.91|42.31|45.17|42.57|44.91|42.31|0
1618896300000|2021-04-20 05:25:00|44.83|42.23|45.07|42.47|45.12|42.52|44.75|42.15|0
1618896600000|2021-04-20 05:30:00|45.12|42.52|45.17|42.57|45.22|42.62|45.01|42.41|0
1618896900000|2021-04-20 05:35:00|45.14|42.54|45.12|42.52|45.14|42.54|44.96|42.36|0
1618897200000|2021-04-20 05:40:00|45.06|42.46|44.96|42.36|45.17|42.57|44.91|42.31|0
1618897500000|2021-04-20 05:45:00|45.01|42.41|44.9|42.3|45.01|42.41|44.85|42.25|0
1618897800000|2021-04-20 05:50:00|44.96|42.36|44.85|42.25|45.01|42.41|44.85|42.25|0
1618898100000|2021-04-20 05:55:00|44.9|42.3|45.27|42.67|45.27|42.67|44.75|42.15|0
1618898400000|2021-04-20 06:00:00|45.29|42.69|45.11|42.51|45.53|42.93|45.11|42.51|0
1618898700000|2021-04-20 06:05:00|45.16|42.56|44.95|42.35|45.27|42.67|44.79|42.19|0
1618899000000|2021-04-20 06:10:00|44.9|42.3|45.11|42.51|45.16|42.56|44.9|42.3|0
1618899300000|2021-04-20 06:15:00|45.16|42.56|44.95|42.35|45.21|42.61|44.79|42.19|0
1618899600000|2021-04-20 06:20:00|45|42.4|44.74|42.14|45.05|42.45|44.74|42.14|0
1618899900000|2021-04-20 06:25:00|44.71|42.11|44.79|42.19|44.84|42.24|44.63|42.03|0
1618900200000|2021-04-20 06:30:00|44.76|42.16|44.63|42.03|44.79|42.19|44.58|41.98|0
1618900500000|2021-04-20 06:35:00|44.68|42.08|44.68|42.08|44.84|42.24|44.63|42.03|0
1618900800000|2021-04-20 06:40:00|44.73|42.13|44.37|41.77|44.73|42.13|44.37|41.77|0
1618901100000|2021-04-20 06:45:00|44.42|41.82|44.27|41.67|44.42|41.82|44.27|41.67|0
1618901400000|2021-04-20 06:50:00|44.21|41.61|44.27|41.67|44.37|41.77|44.11|41.51|0
1618901700000|2021-04-20 06:55:00|44.32|41.72|44.21|41.61|44.37|41.77|44.16|41.56|0
1618902000000|2021-04-20 07:00:00|44.26|41.66|43.8|41.2|44.52|41.92|43.7|41.1|0
1618902300000|2021-04-20 07:05:00|43.65|41.45|43.96|41.76|43.96|41.76|43.6|41.4|0
1618902600000|2021-04-20 07:10:00|44.01|41.81|43.7|41.5|44.11|41.91|43.7|41.5|0
1618902900000|2021-04-20 07:15:00|43.8|41.6|44.01|41.81|44.06|41.86|43.7|41.5|0
1618903200000|2021-04-20 07:20:00|44.03|41.83|44.32|42.12|44.37|42.17|44.01|41.81|0
1618903500000|2021-04-20 07:25:00|44.26|42.06|43.85|41.65|44.26|42.06|43.8|41.6|0
1618903800000|2021-04-20 07:30:00|43.82|41.62|44|41.8|44|41.8|43.64|41.44|0
1618904100000|2021-04-20 07:35:00|43.92|41.72|44|41.8|44.11|41.91|43.8|41.6|0
1618904400000|2021-04-20 07:40:00|43.95|41.75|43.9|41.7|44|41.8|43.85|41.65|0
1618904700000|2021-04-20 07:45:00|43.95|41.75|44.05|41.85|44.15|41.95|43.74|41.54|0
1618905000000|2021-04-20 07:50:00|43.95|41.75|44|41.8|44.1|41.9|43.84|41.64|0
1618905300000|2021-04-20 07:55:00|43.95|41.75|43.38|41.18|43.97|41.77|43.33|41.13|0
1618905600000|2021-04-20 08:00:00|43.43|41.23|43.07|40.87|43.53|41.33|42.97|40.77|0
1618905900000|2021-04-20 08:05:00|43.02|40.82|42.92|40.72|43.25|41.05|42.87|40.67|0
1618906200000|2021-04-20 08:10:00|42.82|40.62|42.92|40.72|43.12|40.92|42.62|40.42|0
1618906500000|2021-04-20 08:15:00|43.02|40.82|43.17|40.97|43.17|40.97|42.71|40.51|0
1618906800000|2021-04-20 08:20:00|43.12|40.92|43.27|41.07|43.32|41.12|42.97|40.77|0
1618907100000|2021-04-20 08:25:00|43.32|41.12|42.91|40.71|43.42|41.22|42.91|40.71|0
1618907400000|2021-04-20 08:30:00|42.86|40.66|42.81|40.61|42.91|40.71|42.61|40.41|0
1618907700000|2021-04-20 08:35:00|42.86|40.66|42.36|40.16|42.91|40.71|42.36|40.16|0
1618908000000|2021-04-20 08:40:00|42.41|40.21|42.15|39.95|42.61|40.41|42.15|39.95|0
1618908300000|2021-04-20 08:45:00|42.1|39.9|42.5|40.3|42.56|40.36|41.95|39.75|0
1618908600000|2021-04-20 08:50:00|42.56|40.36|42.35|40.15|42.71|40.51|42.35|40.15|0
1618908900000|2021-04-20 08:55:00|42.3|40.1|42.2|40|42.3|40.1|41.98|39.78|0
1618909200000|2021-04-20 09:00:00|42.15|39.95|42.2|40|42.3|40.1|42.05|39.85|0
1618909500000|2021-04-20 09:05:00|42.22|40.02|41.8|39.6|42.22|40.02|41.75|39.55|0
1618909800000|2021-04-20 09:10:00|41.85|39.65|42.05|39.85|42.1|39.9|41.8|39.6|0
1618910100000|2021-04-20 09:15:00|42|39.8|41.55|39.35|42|39.8|41.55|39.35|0
1618910400000|2021-04-20 09:20:00|41.5|39.3|41.45|39.25|41.9|39.7|41.35|39.15|0
1618910700000|2021-04-20 09:25:00|41.35|39.15|40|37.8|42.53|40.33|39.86|37.66|0
1618911000000|2021-04-20 09:30:00|39.95|37.75|39.35|37.15|39.95|37.75|39.02|36.82|0
1618911300000|2021-04-20 09:35:00|39.4|37.2|39.91|37.71|39.96|37.76|39.04|36.84|0
1618911600000|2021-04-20 09:40:00|39.96|37.76|39.81|37.61|39.96|37.76|39.29|37.09|0
1618911900000|2021-04-20 09:45:00|39.71|37.51|39.19|36.99|39.76|37.56|38.77|36.57|0
1618912200000|2021-04-20 09:50:00|39.14|36.94|39.47|37.27|39.62|37.42|39.14|36.94|0
1618912500000|2021-04-20 09:55:00|39.43|37.23|39.19|36.99|39.43|37.23|38.58|36.38|0
1618912800000|2021-04-20 10:00:00|39.24|37.04|39.05|36.85|39.28|37.08|38.53|36.33|0
1618913100000|2021-04-20 10:05:00|39|36.8|39.09|36.89|39.14|36.94|38.58|36.38|0
1618913400000|2021-04-20 10:10:00|39.04|36.84|38.9|36.7|39.04|36.84|38.48|36.28|0
1618913700000|2021-04-20 10:15:00|38.85|36.65|38.67|36.47|38.95|36.75|38.48|36.28|0
1618914000000|2021-04-20 10:20:00|38.71|36.51|38.73|36.53|38.81|36.61|38.52|36.32|0
1618914300000|2021-04-20 10:25:00|38.66|36.46|39.09|36.89|39.13|36.93|38.62|36.42|0
1618914600000|2021-04-20 10:30:00|39.04|36.84|39.09|36.89|39.56|37.36|39.04|36.84|0
1618914900000|2021-04-20 10:35:00|39.04|36.84|39.2|37|39.32|37.12|38.99|36.79|0
1618915200000|2021-04-20 10:40:00|39.18|36.98|37.92|35.72|39.2|37|37.6|35.4|0
1618915500000|2021-04-20 10:45:00|37.89|35.69|38.38|36.18|38.47|36.27|37.78|35.58|0
1618915800000|2021-04-20 10:50:00|38.43|36.23|38.84|36.64|38.84|36.64|38.05|35.85|0
1618916100000|2021-04-20 10:55:00|38.94|36.74|39.13|36.93|39.17|36.97|38.89|36.69|0
1618916400000|2021-04-20 11:00:00|39.08|36.88|38.75|36.55|39.22|37.02|38.75|36.55|0
1618916700000|2021-04-20 11:05:00|38.7|36.5|39.08|36.88|39.12|36.92|38.56|36.36|0
1618917000000|2021-04-20 11:10:00|38.98|36.78|39.08|36.88|39.22|37.02|38.94|36.74|0
1618917300000|2021-04-20 11:15:00|39.03|36.83|38.7|36.5|39.22|37.02|38.46|36.26|0
1618917600000|2021-04-20 11:20:00|38.75|36.55|38.56|36.36|39.07|36.87|38.46|36.26|0
1618917900000|2021-04-20 11:25:00|38.51|36.31|38.62|36.42|38.88|36.68|38.46|36.26|0
1618918200000|2021-04-20 11:30:00|38.65|36.45|39.07|36.87|39.07|36.87|38.51|36.31|0
1618918500000|2021-04-20 11:35:00|39.12|36.92|39.21|37.01|39.45|37.25|39.07|36.87|0
1618918800000|2021-04-20 11:40:00|39.26|37.06|39.26|37.06|39.35|37.15|39.21|37.01|0
1618919100000|2021-04-20 11:45:00|39.3|37.1|39.21|37.01|39.35|37.15|39.21|37.01|0
1618919400000|2021-04-20 11:50:00|39.26|37.06|39.3|37.1|39.4|37.2|39.21|37.01|0
1618919700000|2021-04-20 11:55:00|39.26|37.06|39.21|37.01|39.35|37.15|39.21|37.01|0
1618920000000|2021-04-20 12:00:00|39.25|37.05|39.44|37.24|39.44|37.24|39.21|37.01|0
1618920300000|2021-04-20 12:05:00|39.39|37.19|39.35|37.15|39.49|37.29|39.2|37|0
1618920600000|2021-04-20 12:10:00|39.3|37.1|39.35|37.15|39.49|37.29|39.2|37|0
1618920900000|2021-04-20 12:15:00|39.44|37.24|39.34|37.14|39.49|37.29|39.3|37.1|0
1618921200000|2021-04-20 12:20:00|39.39|37.19|38.92|36.72|39.49|37.29|38.92|36.72|0
1618921500000|2021-04-20 12:25:00|38.96|36.76|38.87|36.67|39.01|36.81|38.68|36.48|0
1618921800000|2021-04-20 12:30:00|38.82|36.62|38.82|36.62|38.92|36.72|38.63|36.43|0
1618922100000|2021-04-20 12:35:00|38.87|36.67|38.82|36.62|38.91|36.71|38.73|36.53|0
1618922400000|2021-04-20 12:40:00|38.77|36.57|39.05|36.85|39.1|36.9|38.77|36.57|0
1618922700000|2021-04-20 12:45:00|39.1|36.9|39.24|37.04|39.38|37.18|39.1|36.9|0
1618923000000|2021-04-20 12:50:00|39.19|36.99|39.24|37.04|39.29|37.09|39.19|36.99|0
1618923300000|2021-04-20 12:55:00|39.29|37.09|39.19|36.99|39.34|37.14|39.05|36.85|0
1618923600000|2021-04-20 13:00:00|39.24|37.04|39.43|37.23|39.48|37.28|39.19|36.99|0
1618923900000|2021-04-20 13:05:00|39.48|37.28|39.95|37.75|40.1|37.9|39.43|37.23|0
1618924200000|2021-04-20 13:10:00|39.9|37.7|40.05|37.85|40.14|37.94|39.9|37.7|0
1618924500000|2021-04-20 13:15:00|40.1|37.9|40.19|37.99|40.24|38.04|39.95|37.75|0
1618924800000|2021-04-20 13:20:00|40.14|37.94|40|37.8|40.24|38.04|40|37.8|0
1618925100000|2021-04-20 13:25:00|40.04|37.84|39.76|37.56|40.04|37.84|39.76|37.56|0
1618925400000|2021-04-20 13:30:00|39.71|37.51|39.9|37.7|40.38|38.18|39.66|37.46|0
1618925700000|2021-04-20 13:35:00|39.85|37.65|40.62|38.42|41.01|38.81|39.52|37.32|0
1618926000000|2021-04-20 13:40:00|40.57|38.37|39.89|37.69|41.16|38.96|36.93|34.73|0
1618926300000|2021-04-20 13:45:00|39.94|37.74|40.18|37.98|40.28|38.08|39.8|37.6|0
1618926600000|2021-04-20 13:50:00|40.13|37.93|40.42|38.22|40.47|38.27|39.51|37.31|0
1618926900000|2021-04-20 13:55:00|40.33|38.13|39.89|37.69|40.37|38.17|39.89|37.69|0
1618927200000|2021-04-20 14:00:00|39.74|37.54|39.03|36.83|40.32|38.12|38.89|36.69|0
1618927500000|2021-04-20 14:05:00|38.93|36.73|39.22|37.02|39.79|37.59|38.89|36.69|0
1618927800000|2021-04-20 14:10:00|39.17|36.97|38.84|36.64|39.65|37.45|38.74|36.54|0
1618928100000|2021-04-20 14:15:00|38.74|36.54|39.36|37.16|39.69|37.49|38.69|36.49|0
1618928400000|2021-04-20 14:20:00|39.26|37.06|39.31|37.11|39.4|37.2|39.02|36.82|0
1618928700000|2021-04-20 14:25:00|39.36|37.16|39.07|36.87|39.69|37.49|38.93|36.73|0
1618929000000|2021-04-20 14:30:00|39.12|36.92|37.9|35.7|39.12|36.92|37.9|35.7|0
1618929300000|2021-04-20 14:35:00|38.08|35.88|38.22|36.02|38.64|36.44|38.04|35.84|0
1618929600000|2021-04-20 14:40:00|38.13|35.93|37.11|34.91|38.22|36.02|36.8|34.6|0
1618929900000|2021-04-20 14:45:00|37.02|34.82|36.39|34.19|37.07|34.87|36.34|34.14|0
1618930200000|2021-04-20 14:50:00|36.34|34.14|37.54|35.34|38.6|36.4|35.72|33.52|0
1618930500000|2021-04-20 14:55:00|37.63|35.43|38.6|36.4|38.78|36.58|37.54|35.34|0
1618930800000|2021-04-20 15:00:00|38.5|36.3|38.46|36.26|38.69|36.49|37.72|35.52|0
1618931100000|2021-04-20 15:05:00|38.5|36.3|38.59|36.39|38.78|36.58|38.13|35.93|0
1618931400000|2021-04-20 15:10:00|38.64|36.44|38.22|36.02|38.73|36.53|38.13|35.93|0
1618931700000|2021-04-20 15:15:00|38.18|35.98|37.04|34.84|38.41|36.21|37|34.8|0
1618932000000|2021-04-20 15:20:00|37.13|34.93|36.51|34.31|37.4|35.2|36.37|34.17|0
1618932300000|2021-04-20 15:25:00|36.46|34.26|37.54|35.34|37.76|35.56|36.46|34.26|0
1618932600000|2021-04-20 15:30:00|37.4|35.2|37.04|34.84|37.58|35.38|37.04|34.84|0
1618932900000|2021-04-20 15:35:00|37.13|34.93|36.46|34.26|37.13|34.93|35.94|33.74|0
1618933200000|2021-04-20 15:40:00|36.73|34.53|37.4|35.2|37.49|35.29|36.73|34.53|0
1618933500000|2021-04-20 15:45:00|37.35|35.15|37.67|35.47|37.71|35.51|37.13|34.93|0
1618933800000|2021-04-20 15:50:00|37.62|35.42|37.07|34.87|37.8|35.6|36.89|34.69|0
1618934100000|2021-04-20 15:55:00|37.02|34.82|36.66|34.46|37.11|34.91|36.66|34.46|0
1618934400000|2021-04-20 16:00:00|36.71|34.51|34.81|32.61|36.88|34.68|32.57|30.37|0
1618934700000|2021-04-20 16:05:00|34.77|32.57|34.94|32.74|35.07|32.87|34.59|32.39|0
1618935000000|2021-04-20 16:10:00|34.9|32.7|35.46|33.26|35.46|33.26|34.81|32.61|0
1618935300000|2021-04-20 16:15:00|35.51|33.31|35.81|33.61|35.82|33.62|35.42|33.22|0
1618935600000|2021-04-20 16:20:00|35.86|33.66|35.95|33.75|35.99|33.79|35.81|33.61|0
1618935900000|2021-04-20 16:25:00|35.99|33.79|35.64|33.44|36.13|33.93|35.59|33.39|0
1618936200000|2021-04-20 16:30:00|35.68|33.48|35.46|33.26|35.77|33.57|35.46|33.26|0
1618936500000|2021-04-20 16:35:00|35.41|33.21|35.37|33.17|35.68|33.48|35.33|33.13|0
1618936800000|2021-04-20 16:40:00|35.33|33.13|34.89|32.69|35.33|33.13|34.84|32.64|0
1618937100000|2021-04-20 16:45:00|34.93|32.73|34.67|32.47|34.93|32.73|34.58|32.38|0
1618937400000|2021-04-20 16:50:00|34.58|32.38|34.5|32.3|35.15|32.95|34.5|32.3|0
1618937700000|2021-04-20 16:55:00|34.54|32.34|35.45|33.25|35.54|33.34|34.54|32.34|0
1618938000000|2021-04-20 17:00:00|35.36|33.16|35.23|33.03|35.45|33.25|34.8|32.6|0
1618938300000|2021-04-20 17:05:00|35.19|32.99|35.01|32.81|35.28|33.08|34.93|32.73|0
1618938600000|2021-04-20 17:10:00|35.06|32.86|35.01|32.81|35.23|33.03|34.75|32.55|0
1618938900000|2021-04-20 17:15:00|35.05|32.85|35.36|33.16|35.45|33.25|34.84|32.64|0
1618939200000|2021-04-20 17:20:00|35.4|33.2|34.32|32.12|35.47|33.27|34.27|32.07|0
1618939500000|2021-04-20 17:25:00|34.36|32.16|34.14|31.94|34.36|32.16|34.1|31.9|0
1618939800000|2021-04-20 17:30:00|34.19|31.99|34.06|31.86|34.44|32.24|34.06|31.86|0
1618940100000|2021-04-20 17:35:00|34.1|31.9|34.44|32.24|34.49|32.29|34.06|31.86|0
1618940400000|2021-04-20 17:40:00|34.49|32.29|34.48|32.28|34.66|32.46|34.23|32.03|0
1618940700000|2021-04-20 17:45:00|34.44|32.24|34.66|32.46|34.96|32.76|34.36|32.16|0
1618941000000|2021-04-20 17:50:00|34.7|32.5|34.92|32.72|35|32.8|34.57|32.37|0
1618941300000|2021-04-20 17:55:00|34.87|32.67|35.22|33.02|35.26|33.06|34.78|32.58|0
1618941600000|2021-04-20 18:00:00|35.18|32.98|35.26|33.06|35.31|33.11|35|32.8|0
1618941900000|2021-04-20 18:05:00|35.31|33.11|34.8|32.6|35.53|33.33|34.67|32.47|0
1618942200000|2021-04-20 18:10:00|34.84|32.64|34.71|32.51|34.84|32.64|34.5|32.3|0
1618942500000|2021-04-20 18:15:00|34.63|32.43|34.45|32.25|34.67|32.47|34.32|32.12|0
1618942800000|2021-04-20 18:20:00|34.41|32.21|34.49|32.29|34.71|32.51|34.41|32.21|0
1618943100000|2021-04-20 18:25:00|34.45|32.25|33.89|31.69|34.49|32.29|33.85|31.65|0
1618943400000|2021-04-20 18:30:00|33.85|31.65|33.09|30.89|33.85|31.65|33.09|30.89|0
1618943700000|2021-04-20 18:35:00|33.04|30.84|33.17|30.97|33.34|31.14|32.96|30.76|0
1618944000000|2021-04-20 18:40:00|33.13|30.93|33.34|31.14|33.34|31.14|33.04|30.84|0
1618944300000|2021-04-20 18:45:00|33.29|31.09|33.42|31.22|33.46|31.26|33.13|30.93|0
1618944600000|2021-04-20 18:50:00|33.38|31.18|33.29|31.09|33.84|31.64|33.23|31.03|0
1618944900000|2021-04-20 18:55:00|33.25|31.05|32.75|30.55|33.25|31.05|32.46|30.26|0
1618945200000|2021-04-20 19:00:00|32.79|30.59|33.54|31.34|33.63|31.43|32.79|30.59|0
1618945500000|2021-04-20 19:05:00|33.5|31.3|33.97|31.77|34.01|31.81|33.5|31.3|0
1618945800000|2021-04-20 19:10:00|34.01|31.81|34.35|32.15|34.4|32.2|33.88|31.68|0
1618946100000|2021-04-20 19:15:00|34.37|32.17|34.22|32.02|34.61|32.41|34.22|32.02|0
1618946400000|2021-04-20 19:20:00|34.27|32.07|34.61|32.41|34.61|32.41|34.26|32.06|0
1618946700000|2021-04-20 19:25:00|34.65|32.45|34.52|32.32|34.7|32.5|34.35|32.15|0
1618947000000|2021-04-20 19:30:00|34.57|32.37|34.91|32.71|34.91|32.71|34.39|32.19|0
1618947300000|2021-04-20 19:35:00|34.96|32.76|34.82|32.62|35.04|32.84|34.52|32.32|0
1618947600000|2021-04-20 19:40:00|34.78|32.58|35.57|33.37|35.66|33.46|34.78|32.58|0
1618947900000|2021-04-20 19:45:00|35.61|33.41|35.57|33.37|35.84|33.64|35.33|33.13|0
1618948200000|2021-04-20 19:50:00|35.44|33.24|35.35|33.15|35.7|33.5|35.3|33.1|0
1618948500000|2021-04-20 19:55:00|35.44|33.24|34.91|32.71|35.57|33.37|34.91|32.71|0
1618948800000|2021-04-20 20:00:00|35.21|33.01|34.3|32.1|35.21|33.01|34.17|31.97|0
1618949100000|2021-04-20 20:05:00|34.26|32.06|34.21|32.01|34.43|32.23|34.21|32.01|0
1618949400000|2021-04-20 20:10:00|34.17|31.97|34.27|32.07|34.38|32.18|34|31.8|0
1618949700000|2021-04-20 20:15:00|34.34|31.74|34.36|31.76|34.36|31.76|34.29|31.69|0
1618950000000|2021-04-20 20:20:00|34.35|31.75|34.35|31.75|34.36|31.76|34.35|31.75|0
1618950300000|2021-04-20 20:25:00|34.38|31.78|34.33|31.73|34.38|31.78|34.28|31.68|0
1618950600000|2021-04-20 20:30:00|34.38|31.78|34.34|31.74|34.43|31.83|34.25|31.65|0
1618950900000|2021-04-20 20:35:00|34.3|31.7|34.12|31.52|34.34|31.74|34.12|31.52|0
1618951200000|2021-04-20 20:40:00|34.17|31.57|34.25|31.65|34.3|31.7|34.12|31.52|0
1618951500000|2021-04-20 20:45:00|34.21|31.61|34.17|31.57|34.25|31.65|34.08|31.48|0
1618951800000|2021-04-20 20:50:00|34.21|31.61|34.04|31.44|34.21|31.61|34.04|31.44|0
1618952100000|2021-04-20 20:55:00|34.12|31.52|34.16|31.56|34.21|31.61|34.08|31.48|0
1618952400000|2021-04-20 21:00:00|34.2|31.6|34.2|31.6|34.24|31.64|34.14|31.54|0
1618952700000|2021-04-20 21:05:00|34.19|31.59|34.51|31.91|34.58|31.98|34.17|31.57|0
1618953000000|2021-04-20 21:10:00|34.49|31.89|34.5|31.9|34.52|31.92|34.49|31.89|0
1618953300000|2021-04-20 21:15:00|34.52|31.92|34.49|31.89|34.53|31.93|34.49|31.89|0
1618953600000|2021-04-20 21:20:00|34.5|31.9|34.5|31.9|34.51|31.91|34.5|31.9|0
1618953900000|2021-04-20 21:25:00|34.52|31.92|34.54|31.94|34.56|31.96|34.52|31.92|0
1618954200000|2021-04-20 21:30:00|34.52|31.92|34.5|31.9|34.52|31.92|34.5|31.9|0
1618954500000|2021-04-20 21:35:00|34.51|31.91|34.5|31.9|34.52|31.92|34.5|31.9|0
1618954800000|2021-04-20 21:40:00|34.49|31.89|34.5|31.9|34.51|31.91|34.48|31.88|0
1618955100000|2021-04-20 21:45:00|34.49|31.89|34.49|31.89|34.49|31.89|34.48|31.88|0
1618955700000|2021-04-20 21:55:00|34.47|31.87|34.38|31.78|34.47|31.87|34.36|31.76|0
1618956000000|2021-04-20 22:00:00|34.32|31.72|34.47|31.87|34.54|31.94|34.26|31.66|0
1618956300000|2021-04-20 22:05:00|34.43|31.83|34.51|31.91|34.56|31.96|34.43|31.83|0
1618956600000|2021-04-20 22:10:00|34.56|31.96|34.56|31.96|34.6|32|34.51|31.91|0
1618956900000|2021-04-20 22:15:00|34.6|32|34.6|32|34.6|32|34.55|31.95|0
1618957200000|2021-04-20 22:20:00|34.64|32.04|34.51|31.91|34.64|32.04|34.51|31.91|0
1618957500000|2021-04-20 22:25:00|34.47|31.87|34.64|32.04|34.68|32.08|34.47|31.87|0
1618957800000|2021-04-20 22:30:00|34.68|32.08|34.59|31.99|34.73|32.13|34.47|31.87|0
1618958100000|2021-04-20 22:35:00|34.55|31.95|34.64|32.04|34.68|32.08|34.55|31.95|0
1618958400000|2021-04-20 22:40:00|34.68|32.08|34.77|32.17|34.77|32.17|34.64|32.04|0
1618958700000|2021-04-20 22:45:00|34.72|32.12|34.81|32.21|34.81|32.21|34.72|32.12|0
1618959000000|2021-04-20 22:50:00|34.85|32.25|34.85|32.25|34.85|32.25|34.81|32.21|0
1618959300000|2021-04-20 22:55:00|34.89|32.29|34.76|32.16|34.94|32.34|34.72|32.12|0
1618959600000|2021-04-20 23:00:00|34.81|32.21|34.67|32.07|34.81|32.21|34.55|31.95|0
1618959900000|2021-04-20 23:05:00|34.72|32.12|34.5|31.9|34.72|32.12|34.46|31.86|0
1618960200000|2021-04-20 23:10:00|34.54|31.94|34.59|31.99|34.59|31.99|34.41|31.81|0
1618960500000|2021-04-20 23:15:00|34.54|31.94|34.58|31.98|34.58|31.98|34.41|31.81|0
1618960800000|2021-04-20 23:20:00|34.5|31.9|34.58|31.98|34.63|32.03|34.5|31.9|0
1618961100000|2021-04-20 23:25:00|34.5|31.9|34.63|32.03|34.67|32.07|34.5|31.9|0
1618961400000|2021-04-20 23:30:00|34.58|31.98|34.19|31.59|34.62|32.02|34.19|31.59|0
1618961700000|2021-04-20 23:35:00|34.24|31.64|34.32|31.72|34.37|31.77|34.24|31.64|0
1618962000000|2021-04-20 23:40:00|34.28|31.68|34.67|32.07|34.71|32.11|34.28|31.68|0
1618962300000|2021-04-20 23:45:00|34.62|32.02|34.75|32.15|34.79|32.19|34.62|32.02|0
1618962600000|2021-04-20 23:50:00|34.71|32.11|34.49|31.89|34.75|32.15|34.4|31.8|0
1618962900000|2021-04-20 23:55:00|34.53|31.93|34.49|31.89|34.53|31.93|34.4|31.8|0
1618963200000|2021-04-21 00:00:00|34.58|31.98|34.36|31.76|34.66|32.06|34.15|31.55|0
1618963500000|2021-04-21 00:05:00|34.32|31.72|34.31|31.71|34.49|31.89|34.02|31.42|0
1618963800000|2021-04-21 00:10:00|34.36|31.76|34.57|31.97|34.62|32.02|34.31|31.71|0
1618964100000|2021-04-21 00:15:00|34.62|32.02|34.53|31.93|34.92|32.32|34.48|31.88|0
1618964400000|2021-04-21 00:20:00|34.61|32.01|34.61|32.01|34.74|32.14|34.48|31.88|0
1618964700000|2021-04-21 00:25:00|34.66|32.06|34.61|32.01|34.74|32.14|34.57|31.97|0
1618965000000|2021-04-21 00:30:00|34.66|32.06|34.78|32.18|34.87|32.27|34.57|31.97|0
1618965300000|2021-04-21 00:35:00|34.74|32.14|34.78|32.18|34.91|32.31|34.74|32.14|0
1618965600000|2021-04-21 00:40:00|34.83|32.23|34.87|32.27|34.96|32.36|34.74|32.14|0
1618965900000|2021-04-21 00:45:00|34.83|32.23|34.65|32.05|34.87|32.27|34.65|32.05|0
1618966200000|2021-04-21 00:50:00|34.56|31.96|34.69|32.09|34.82|32.22|34.56|31.96|0
1618966500000|2021-04-21 00:55:00|34.74|32.14|34.61|32.01|34.78|32.18|34.52|31.92|0
1618966800000|2021-04-21 01:00:00|34.65|32.05|34.39|31.79|34.69|32.09|34.26|31.66|0
1618967100000|2021-04-21 01:05:00|34.43|31.83|34.39|31.79|34.43|31.83|34.3|31.7|0
1618967400000|2021-04-21 01:10:00|34.34|31.74|34.17|31.57|34.34|31.74|34.04|31.44|0
1618967700000|2021-04-21 01:15:00|34.09|31.49|33.87|31.27|34.13|31.53|33.83|31.23|0
1618968000000|2021-04-21 01:20:00|33.83|31.23|34|31.4|34.04|31.44|33.83|31.23|0
1618968300000|2021-04-21 01:25:00|33.96|31.36|33.87|31.27|34|31.4|33.83|31.23|0
1618968600000|2021-04-21 01:30:00|33.79|31.19|34.08|31.48|34.17|31.57|33.74|31.14|0
1618968900000|2021-04-21 01:35:00|34.12|31.52|34.3|31.7|34.38|31.78|34.04|31.44|0
1618969200000|2021-04-21 01:40:00|34.34|31.74|34.12|31.52|34.34|31.74|33.99|31.39|0
1618969500000|2021-04-21 01:45:00|34.08|31.48|34.21|31.61|34.25|31.65|33.95|31.35|0
1618969800000|2021-04-21 01:50:00|34.29|31.69|34.04|31.44|34.29|31.69|33.99|31.39|0
1618970100000|2021-04-21 01:55:00|33.99|31.39|33.69|31.09|34.04|31.44|33.65|31.05|0
1618970400000|2021-04-21 02:00:00|33.65|31.05|33.27|30.67|33.65|31.05|32.94|30.34|0
1618970700000|2021-04-21 02:05:00|33.31|30.71|34.14|31.54|34.23|31.63|33.27|30.67|0
1618971000000|2021-04-21 02:10:00|34.1|31.5|34.19|31.59|34.23|31.63|34.06|31.46|0
1618971300000|2021-04-21 02:15:00|34.14|31.54|34.1|31.5|34.19|31.59|33.93|31.33|0
1618971600000|2021-04-21 02:20:00|34.01|31.41|33.84|31.24|34.06|31.46|33.8|31.2|0
1618971900000|2021-04-21 02:25:00|33.8|31.2|33.72|31.12|33.89|31.29|33.67|31.07|0
1618972200000|2021-04-21 02:30:00|33.74|31.14|33.88|31.28|33.93|31.33|33.72|31.12|0
1618972500000|2021-04-21 02:35:00|33.93|31.33|34.01|31.41|34.1|31.5|33.93|31.33|0
1618972800000|2021-04-21 02:40:00|33.97|31.37|33.84|31.24|34.01|31.41|33.76|31.16|0
1618973100000|2021-04-21 02:45:00|33.88|31.28|33.88|31.28|33.97|31.37|33.82|31.22|0
1618973400000|2021-04-21 02:50:00|33.92|31.32|34.13|31.53|34.22|31.62|33.88|31.28|0
1618973700000|2021-04-21 02:55:00|34.22|31.62|34.18|31.58|34.24|31.64|34.13|31.53|0
1618974000000|2021-04-21 03:00:00|34.13|31.53|34.43|31.83|34.43|31.83|34.13|31.53|0
1618974300000|2021-04-21 03:05:00|34.39|31.79|34.47|31.87|34.56|31.96|34.3|31.7|0
1618974600000|2021-04-21 03:10:00|34.43|31.83|34.51|31.91|34.64|32.04|34.39|31.79|0
1618974900000|2021-04-21 03:15:00|34.56|31.96|34.38|31.78|34.6|32|34.34|31.74|0
1618975200000|2021-04-21 03:20:00|34.43|31.83|34.34|31.74|34.43|31.83|34.3|31.7|0
1618975500000|2021-04-21 03:25:00|34.3|31.7|34.47|31.87|34.51|31.91|34.3|31.7|0
1618975800000|2021-04-21 03:30:00|34.51|31.91|34.42|31.82|34.55|31.95|34.34|31.74|0
1618976100000|2021-04-21 03:35:00|34.47|31.87|34.17|31.57|34.47|31.87|34.17|31.57|0
1618976400000|2021-04-21 03:40:00|34.21|31.61|34.12|31.52|34.21|31.61|33.91|31.31|0
1618976700000|2021-04-21 03:45:00|34.08|31.48|34.12|31.52|34.17|31.57|34.04|31.44|0
1618977000000|2021-04-21 03:50:00|34.16|31.56|34.51|31.91|34.51|31.91|34.08|31.48|0
1618977300000|2021-04-21 03:55:00|34.55|31.95|34.55|31.95|34.63|32.03|34.5|31.9|0
1618977600000|2021-04-21 04:00:00|34.59|31.99|34.63|32.03|34.63|32.03|34.5|31.9|0
1618977900000|2021-04-21 04:05:00|34.68|32.08|34.76|32.16|34.85|32.25|34.68|32.08|0
1618978200000|2021-04-21 04:10:00|34.72|32.12|34.76|32.16|34.8|32.2|34.72|32.12|0
1618978500000|2021-04-21 04:15:00|34.72|32.12|34.67|32.07|34.8|32.2|34.63|32.03|0
1618978800000|2021-04-21 04:20:00|34.72|32.12|34.63|32.03|34.72|32.12|34.58|31.98|0
1618979100000|2021-04-21 04:25:00|34.67|32.07|34.37|31.77|34.71|32.11|34.37|31.77|0
1618979400000|2021-04-21 04:30:00|34.33|31.73|34.41|31.81|34.58|31.98|34.33|31.73|0
1618979700000|2021-04-21 04:35:00|34.45|31.85|34.37|31.77|34.54|31.94|34.37|31.77|0
1618980000000|2021-04-21 04:40:00|34.34|31.74|34.41|31.81|34.54|31.94|34.24|31.64|0
1618980300000|2021-04-21 04:45:00|34.37|31.77|34.58|31.98|34.62|32.02|34.37|31.77|0
1618980600000|2021-04-21 04:50:00|34.54|31.94|34.62|32.02|34.66|32.06|34.54|31.94|0
1618980900000|2021-04-21 04:55:00|34.66|32.06|34.62|32.02|34.66|32.06|34.62|32.02|0
1618981200000|2021-04-21 05:00:00|34.66|32.06|34.4|31.8|34.75|32.15|34.36|31.76|0
1618981500000|2021-04-21 05:05:00|34.36|31.76|34.27|31.67|34.4|31.8|34.15|31.55|0
1618981800000|2021-04-21 05:10:00|34.19|31.59|33.89|31.29|34.23|31.63|33.89|31.29|0
1618982100000|2021-04-21 05:15:00|33.85|31.25|34.1|31.5|34.1|31.5|33.85|31.25|0
1618982400000|2021-04-21 05:20:00|34.14|31.54|34.27|31.67|34.31|31.71|34.1|31.5|0
1618982700000|2021-04-21 05:25:00|34.36|31.76|34.53|31.93|34.53|31.93|34.31|31.71|0
1618983000000|2021-04-21 05:30:00|34.57|31.97|34.57|31.97|34.66|32.06|34.4|31.8|0
1618983300000|2021-04-21 05:35:00|34.48|31.88|34.53|31.93|34.65|32.05|34.44|31.84|0
1618983600000|2021-04-21 05:40:00|34.57|31.97|34.52|31.92|34.61|32.01|34.35|31.75|0
1618983900000|2021-04-21 05:45:00|34.48|31.88|34.57|31.97|34.7|32.1|34.4|31.8|0
1618984200000|2021-04-21 05:50:00|34.52|31.92|34.56|31.96|34.65|32.05|34.52|31.92|0
1618984500000|2021-04-21 05:55:00|34.61|32.01|34.52|31.92|34.78|32.18|34.52|31.92|0
1618984800000|2021-04-21 06:00:00|34.56|31.96|34.99|32.39|35.04|32.44|34.35|31.75|0
1618985100000|2021-04-21 06:05:00|35.04|32.44|34.95|32.35|35.17|32.57|34.91|32.31|0
1618985400000|2021-04-21 06:10:00|34.91|32.31|35.08|32.48|35.12|32.52|34.73|32.13|0
1618985700000|2021-04-21 06:15:00|35.04|32.44|35.38|32.78|35.38|32.78|35.04|32.44|0
1618986000000|2021-04-21 06:20:00|35.34|32.74|35.34|32.74|35.51|32.91|35.3|32.7|0
1618986300000|2021-04-21 06:25:00|35.29|32.69|35.65|33.05|35.65|33.05|35.29|32.69|0
1618986600000|2021-04-21 06:30:00|35.69|33.09|35.64|33.04|35.78|33.18|35.6|33|0
1618986900000|2021-04-21 06:35:00|35.6|33|35.82|33.22|35.91|33.31|35.56|32.96|0
1618987200000|2021-04-21 06:40:00|35.84|33.24|35.95|33.35|36.09|33.49|35.82|33.22|0
1618987500000|2021-04-21 06:45:00|35.91|33.31|35.77|33.17|35.91|33.31|35.73|33.13|0
1618987800000|2021-04-21 06:50:00|35.73|33.13|35.68|33.08|35.73|33.13|35.64|33.04|0
1618988100000|2021-04-21 06:55:00|35.73|33.13|35.86|33.26|35.86|33.26|35.73|33.13|0
1618988400000|2021-04-21 07:00:00|35.77|33.17|34.88|32.28|36.12|33.52|34.54|31.94|0
1618988700000|2021-04-21 07:05:00|34.76|32.56|34.94|32.74|35.16|32.96|34.59|32.39|0
1618989000000|2021-04-21 07:10:00|34.89|32.69|34.94|32.74|35.2|33|34.76|32.56|0
1618989300000|2021-04-21 07:15:00|34.89|32.69|34.89|32.69|35.26|33.06|34.85|32.65|0
1618989600000|2021-04-21 07:20:00|34.85|32.65|35.15|32.95|35.33|33.13|34.85|32.65|0
1618989900000|2021-04-21 07:25:00|35.11|32.91|34.76|32.56|35.15|32.95|34.5|32.3|0
1618990200000|2021-04-21 07:30:00|34.84|32.64|34.8|32.6|34.93|32.73|34.58|32.38|0
1618990500000|2021-04-21 07:35:00|34.84|32.64|35.02|32.82|35.02|32.82|34.71|32.51|0
1618990800000|2021-04-21 07:40:00|35.06|32.86|35.15|32.95|35.19|32.99|34.84|32.64|0
1618991100000|2021-04-21 07:45:00|35.17|32.97|35.02|32.82|35.19|32.99|35.02|32.82|0
1618991400000|2021-04-21 07:50:00|35.06|32.86|35.1|32.9|35.24|33.04|35.02|32.82|0
1618991700000|2021-04-21 07:55:00|35.15|32.95|35.32|33.12|35.32|33.12|35.06|32.86|0
1618992000000|2021-04-21 08:00:00|35.28|33.08|35.14|32.94|35.28|33.08|35.06|32.86|0
1618992300000|2021-04-21 08:05:00|35.19|32.99|35.28|33.08|35.28|33.08|35.01|32.81|0
1618992600000|2021-04-21 08:10:00|35.23|33.03|35.19|32.99|35.23|33.03|35.01|32.81|0
1618992900000|2021-04-21 08:15:00|35.23|33.03|34.71|32.51|35.32|33.12|34.67|32.47|0
1618993200000|2021-04-21 08:20:00|34.76|32.56|34.54|32.34|34.89|32.69|34.54|32.34|0
1618993500000|2021-04-21 08:25:00|34.58|32.38|34.54|32.34|34.76|32.56|34.49|32.29|0
1618993800000|2021-04-21 08:30:00|34.49|32.29|34.4|32.2|34.54|32.34|34.36|32.16|0
1618994100000|2021-04-21 08:35:00|34.45|32.25|34.36|32.16|34.54|32.34|34.27|32.07|0
1618994400000|2021-04-21 08:40:00|34.4|32.2|34.06|31.86|34.45|32.25|34.01|31.81|0
1618994700000|2021-04-21 08:45:00|34.1|31.9|34.27|32.07|34.36|32.16|34.1|31.9|0
1618995000000|2021-04-21 08:50:00|34.23|32.03|34.05|31.85|34.44|32.24|34.01|31.81|0
1618995300000|2021-04-21 08:55:00|34.14|31.94|34.27|32.07|34.27|32.07|34.01|31.81|0
1618995600000|2021-04-21 09:00:00|34.23|32.03|34.27|32.07|34.44|32.24|34.23|32.03|0
1618995900000|2021-04-21 09:05:00|34.25|32.05|34.44|32.24|34.48|32.28|34.18|31.98|0
1618996200000|2021-04-21 09:10:00|34.4|32.2|34.31|32.11|34.48|32.28|34.22|32.02|0
1618996500000|2021-04-21 09:15:00|34.27|32.07|34.39|32.19|34.57|32.37|34.22|32.02|0
1618996800000|2021-04-21 09:20:00|34.44|32.24|34.57|32.37|34.61|32.41|34.44|32.24|0
1618997100000|2021-04-21 09:25:00|34.52|32.32|34.44|32.24|34.52|32.32|34.39|32.19|0
1618997400000|2021-04-21 09:30:00|34.39|32.19|34.13|31.93|34.44|32.24|34.09|31.89|0
1618997700000|2021-04-21 09:35:00|34.15|31.95|33.79|31.59|34.15|31.95|33.62|31.42|0
1618998000000|2021-04-21 09:40:00|33.77|31.57|33.96|31.76|33.96|31.76|33.62|31.42|0
1618998300000|2021-04-21 09:45:00|33.79|31.59|34|31.8|34|31.8|33.74|31.54|0
1618998600000|2021-04-21 09:50:00|34.04|31.84|34.08|31.88|34.21|32.01|34.04|31.84|0
1618998900000|2021-04-21 09:55:00|34.04|31.84|34.08|31.88|34.13|31.93|33.96|31.76|0
1618999200000|2021-04-21 10:00:00|34.13|31.93|33.95|31.75|34.13|31.93|33.91|31.71|0
1618999500000|2021-04-21 10:05:00|33.91|31.71|34.08|31.88|34.3|32.1|33.91|31.71|0
1618999800000|2021-04-21 10:10:00|34.12|31.92|34.08|31.88|34.17|31.97|33.95|31.75|0
1619000100000|2021-04-21 10:15:00|34.12|31.92|33.78|31.58|34.43|32.23|33.74|31.54|0
1619000400000|2021-04-21 10:20:00|33.74|31.54|33.73|31.53|33.86|31.66|33.69|31.49|0
1619000700000|2021-04-21 10:25:00|33.78|31.58|33.95|31.75|33.95|31.75|33.69|31.49|0
1619001000000|2021-04-21 10:30:00|33.9|31.7|34.03|31.83|34.25|32.05|33.9|31.7|0
1619001300000|2021-04-21 10:35:00|34.08|31.88|34.29|32.09|34.29|32.09|33.99|31.79|0
1619001600000|2021-04-21 10:40:00|34.25|32.05|34.16|31.96|34.29|32.09|33.99|31.79|0
1619001900000|2021-04-21 10:45:00|34.2|32|34.55|32.35|34.55|32.35|34.12|31.92|0
1619002200000|2021-04-21 10:50:00|34.59|32.39|34.81|32.61|34.94|32.74|34.59|32.39|0
1619002500000|2021-04-21 10:55:00|34.79|32.59|35.2|33|35.25|33.05|34.77|32.57|0
1619002800000|2021-04-21 11:00:00|35.25|33.05|34.98|32.78|35.29|33.09|34.85|32.65|0
1619003100000|2021-04-21 11:05:00|34.94|32.74|34.54|32.34|34.98|32.78|34.54|32.34|0
1619003400000|2021-04-21 11:10:00|34.59|32.39|34.5|32.3|34.59|32.39|34.46|32.26|0
1619003700000|2021-04-21 11:15:00|34.54|32.34|34.67|32.47|34.67|32.47|34.46|32.26|0
1619004000000|2021-04-21 11:20:00|34.63|32.43|34.5|32.3|34.67|32.47|34.5|32.3|0
1619004300000|2021-04-21 11:25:00|34.54|32.34|34.28|32.08|34.54|32.34|34.28|32.08|0
1619004600000|2021-04-21 11:30:00|34.32|32.12|34.41|32.21|34.5|32.3|34.28|32.08|0
1619004900000|2021-04-21 11:35:00|34.36|32.16|34.28|32.08|34.36|32.16|34.28|32.08|0
1619005200000|2021-04-21 11:40:00|34.32|32.12|34.28|32.08|34.41|32.21|34.28|32.08|0
1619005500000|2021-04-21 11:45:00|34.32|32.12|34.06|31.86|34.32|32.12|34.06|31.86|0
1619005800000|2021-04-21 11:50:00|34.02|31.82|34.14|31.94|34.14|31.94|33.93|31.73|0
1619006100000|2021-04-21 11:55:00|34.06|31.86|34.1|31.9|34.19|31.99|34.06|31.86|0
1619006400000|2021-04-21 12:00:00|34.12|31.92|33.93|31.73|34.19|31.99|33.8|31.6|0
1619006700000|2021-04-21 12:05:00|33.97|31.77|33.8|31.6|34.06|31.86|33.8|31.6|0
1619007000000|2021-04-21 12:10:00|33.75|31.55|33.88|31.68|33.88|31.68|33.71|31.51|0
1619007300000|2021-04-21 12:15:00|33.92|31.72|33.58|31.38|33.92|31.72|33.54|31.34|0
1619007600000|2021-04-21 12:20:00|33.54|31.34|33.28|31.08|33.54|31.34|33.16|30.96|0
1619007900000|2021-04-21 12:25:00|33.24|31.04|33.16|30.96|33.24|31.04|33.07|30.87|0
1619008200000|2021-04-21 12:30:00|33.2|31|32.86|30.66|33.28|31.08|32.73|30.53|0
1619008500000|2021-04-21 12:35:00|32.82|30.62|32.44|30.24|32.94|30.74|32.36|30.16|0
1619008800000|2021-04-21 12:40:00|32.48|30.28|32.82|30.62|32.86|30.66|32.48|30.28|0
1619009100000|2021-04-21 12:45:00|32.77|30.57|33.07|30.87|33.11|30.91|32.77|30.57|0
1619009400000|2021-04-21 12:50:00|33.02|30.82|32.86|30.66|33.07|30.87|32.86|30.66|0
1619009700000|2021-04-21 12:55:00|32.9|30.7|33.02|30.82|33.06|30.86|32.86|30.66|0
1619010000000|2021-04-21 13:00:00|32.98|30.78|33.06|30.86|33.19|30.99|32.98|30.78|0
1619010300000|2021-04-21 13:05:00|33.11|30.91|33.06|30.86|33.11|30.91|32.98|30.78|0
1619010600000|2021-04-21 13:10:00|33.02|30.82|33.02|30.82|33.02|30.82|32.77|30.57|0
1619010900000|2021-04-21 13:15:00|33.06|30.86|32.89|30.69|33.23|31.03|32.89|30.69|0
1619011200000|2021-04-21 13:20:00|32.81|30.61|32.89|30.69|33.1|30.9|32.77|30.57|0
1619011500000|2021-04-21 13:25:00|32.93|30.73|33.18|30.98|33.23|31.03|32.89|30.69|0
1619011800000|2021-04-21 13:30:00|32.97|30.77|34.29|32.09|34.54|32.34|32.79|30.59|0
1619012100000|2021-04-21 13:35:00|34.33|32.13|34.54|32.34|34.89|32.69|34.11|31.91|0
1619012400000|2021-04-21 13:40:00|34.41|32.21|35.24|33.04|35.33|33.13|34.24|32.04|0
1619012700000|2021-04-21 13:45:00|35.28|33.08|36.48|34.28|36.75|34.55|35.19|32.99|0
1619013000000|2021-04-21 13:50:00|36.53|34.33|36.75|34.55|37.12|34.92|36.53|34.33|0
1619013300000|2021-04-21 13:55:00|36.8|34.6|37.71|35.51|37.71|35.51|36.75|34.55|0
1619013600000|2021-04-21 14:00:00|37.76|35.56|37.44|35.24|37.9|35.7|37.44|35.24|0
1619013900000|2021-04-21 14:05:00|37.48|35.28|37.34|35.14|37.57|35.37|37.07|34.87|0
1619014200000|2021-04-21 14:10:00|37.3|35.1|37.2|35|37.66|35.46|37.16|34.96|0
1619014500000|2021-04-21 14:15:00|37.3|35.1|37.48|35.28|37.85|35.65|36.97|34.77|0
1619014800000|2021-04-21 14:20:00|37.39|35.19|38.36|36.16|38.36|36.16|37.11|34.91|0
1619015100000|2021-04-21 14:25:00|38.41|36.21|38.78|36.58|38.97|36.77|38.36|36.16|0
1619015400000|2021-04-21 14:30:00|38.73|36.53|36.62|34.42|38.83|36.63|36.49|34.29|0
1619015700000|2021-04-21 14:35:00|36.67|34.47|36.58|34.38|37.17|34.97|36.53|34.33|0
1619016000000|2021-04-21 14:40:00|36.67|34.47|36.94|34.74|37.03|34.83|36.62|34.42|0
1619016300000|2021-04-21 14:45:00|37.08|34.88|35.52|33.32|37.81|35.61|35.25|33.05|0
1619016600000|2021-04-21 14:50:00|35.39|33.19|35.16|32.96|35.57|33.37|35.07|32.87|0
1619016900000|2021-04-21 14:55:00|35.12|32.92|35.48|33.28|35.48|33.28|34.9|32.7|0
1619017200000|2021-04-21 15:00:00|35.52|33.32|36.02|33.82|36.2|34|35.25|33.05|0
1619017500000|2021-04-21 15:05:00|35.97|33.77|35.83|33.63|36.06|33.86|35.7|33.5|0
1619017800000|2021-04-21 15:10:00|35.79|33.59|36.29|34.09|36.47|34.27|35.74|33.54|0
1619018100000|2021-04-21 15:15:00|36.2|34|36.24|34.04|36.43|34.23|36.2|34|0
1619018400000|2021-04-21 15:20:00|36.29|34.09|36.01|33.81|36.33|34.13|35.92|33.72|0
1619018700000|2021-04-21 15:25:00|36.06|33.86|36.33|34.13|36.33|34.13|35.97|33.77|0
1619019000000|2021-04-21 15:30:00|36.24|34.04|36.74|34.54|36.74|34.54|36.24|34.04|0
1619019300000|2021-04-21 15:35:00|36.7|34.5|36.6|34.4|36.7|34.5|36.37|34.17|0
1619019600000|2021-04-21 15:40:00|36.65|34.45|36.88|34.68|36.88|34.68|36.56|34.36|0
1619019900000|2021-04-21 15:45:00|36.93|34.73|36.88|34.68|36.93|34.73|36.69|34.49|0
1619020200000|2021-04-21 15:50:00|36.83|34.63|37.02|34.82|37.06|34.86|36.79|34.59|0
1619020500000|2021-04-21 15:55:00|37.06|34.86|37.53|35.33|37.58|35.38|37.06|34.86|0
1619020800000|2021-04-21 16:00:00|37.58|35.38|37.48|35.28|37.58|35.38|37.3|35.1|0
1619021100000|2021-04-21 16:05:00|37.43|35.23|37.39|35.19|37.48|35.28|37.15|34.95|0
1619021400000|2021-04-21 16:10:00|37.34|35.14|37.25|35.05|37.34|35.14|37.2|35|0
1619021700000|2021-04-21 16:15:00|37.2|35|37.43|35.23|37.43|35.23|37.15|34.95|0
1619022000000|2021-04-21 16:20:00|37.38|35.18|37.24|35.04|37.38|35.18|37.2|35|0
1619022300000|2021-04-21 16:25:00|37.2|35|36.82|34.62|37.24|35.04|36.82|34.62|0
1619022600000|2021-04-21 16:30:00|36.87|34.67|36.73|34.53|37.06|34.86|36.73|34.53|0
1619022900000|2021-04-21 16:35:00|36.82|34.62|36.91|34.71|36.96|34.76|36.78|34.58|0
1619023200000|2021-04-21 16:40:00|36.96|34.76|36.96|34.76|37.1|34.9|36.87|34.67|0
1619023500000|2021-04-21 16:45:00|36.91|34.71|36.73|34.53|37.1|34.9|36.68|34.48|0
1619023800000|2021-04-21 16:50:00|36.68|34.48|36.77|34.57|36.91|34.71|36.63|34.43|0
1619024100000|2021-04-21 16:55:00|36.73|34.53|36.68|34.48|36.86|34.66|36.54|34.34|0
1619024400000|2021-04-21 17:00:00|36.72|34.52|36.91|34.71|37|34.8|36.68|34.48|0
1619024700000|2021-04-21 17:05:00|36.95|34.75|37.23|35.03|37.23|35.03|36.72|34.52|0
1619025000000|2021-04-21 17:10:00|37.28|35.08|37.28|35.08|37.37|35.17|37.09|34.89|0
1619025300000|2021-04-21 17:15:00|37.23|35.03|37.46|35.26|37.51|35.31|37.14|34.94|0
1619025600000|2021-04-21 17:20:00|37.51|35.31|37.51|35.31|37.56|35.36|37.37|35.17|0
1619025900000|2021-04-21 17:25:00|37.46|35.26|37.18|34.98|37.46|35.26|37.14|34.94|0
1619026200000|2021-04-21 17:30:00|37.23|35.03|37.41|35.21|37.56|35.36|37.18|34.98|0
1619026500000|2021-04-21 17:35:00|37.37|35.17|37.37|35.17|37.46|35.26|37.23|35.03|0
1619026800000|2021-04-21 17:40:00|37.32|35.12|37.32|35.12|37.46|35.26|37.32|35.12|0
1619027100000|2021-04-21 17:45:00|37.36|35.16|37.27|35.07|37.41|35.21|37.27|35.07|0
1619027400000|2021-04-21 17:50:00|37.22|35.02|37.41|35.21|37.46|35.26|37.22|35.02|0
1619027700000|2021-04-21 17:55:00|37.46|35.26|37.5|35.3|37.55|35.35|37.41|35.21|0
1619028000000|2021-04-21 18:00:00|37.55|35.35|37.88|35.68|38.02|35.82|37.55|35.35|0
1619028300000|2021-04-21 18:05:00|37.83|35.63|36.32|34.12|38.02|35.82|36.32|34.12|0
1619028600000|2021-04-21 18:10:00|36.28|34.08|36.41|34.21|36.46|34.26|36.18|33.98|0
1619028900000|2021-04-21 18:15:00|36.46|34.26|36.27|34.07|36.55|34.35|36.27|34.07|0
1619029200000|2021-04-21 18:20:00|36.32|34.12|35.86|33.66|36.32|34.12|35.86|33.66|0
1619029500000|2021-04-21 18:25:00|35.81|33.61|35.99|33.79|36.18|33.98|35.81|33.61|0
1619029800000|2021-04-21 18:30:00|35.95|33.75|36.27|34.07|36.36|34.16|35.95|33.75|0
1619030100000|2021-04-21 18:35:00|36.22|34.02|36.27|34.07|36.41|34.21|36.22|34.02|0
1619030400000|2021-04-21 18:40:00|36.22|34.02|35.81|33.61|36.32|34.12|35.76|33.56|0
1619030700000|2021-04-21 18:45:00|35.85|33.65|35.81|33.61|35.99|33.79|35.67|33.47|0
1619031000000|2021-04-21 18:50:00|35.85|33.65|36.04|33.84|36.04|33.84|35.81|33.61|0
1619031300000|2021-04-21 18:55:00|36.08|33.88|36.38|34.18|36.38|34.18|35.81|33.61|0
1619031600000|2021-04-21 19:00:00|36.28|34.08|36.33|34.13|36.51|34.31|36.24|34.04|0
1619031900000|2021-04-21 19:05:00|36.37|34.17|36.28|34.08|36.42|34.22|36.19|33.99|0
1619032200000|2021-04-21 19:10:00|36.23|34.03|36.74|34.54|36.84|34.64|36.23|34.03|0
1619032500000|2021-04-21 19:15:00|36.7|34.5|36.79|34.59|36.79|34.59|36.42|34.22|0
1619032800000|2021-04-21 19:20:00|36.74|34.54|36.83|34.63|36.84|34.64|36.7|34.5|0
1619033100000|2021-04-21 19:25:00|36.88|34.68|36.74|34.54|36.88|34.68|36.74|34.54|0
1619033400000|2021-04-21 19:30:00|36.79|34.59|37.97|35.77|37.97|35.77|36.79|34.59|0
1619033700000|2021-04-21 19:35:00|37.92|35.72|37.92|35.72|38.3|36.1|37.92|35.72|0
1619034000000|2021-04-21 19:40:00|38.01|35.81|38.2|36|38.25|36.05|37.82|35.62|0
1619034300000|2021-04-21 19:45:00|38.25|36.05|38.59|36.39|38.73|36.53|38.2|36|0
1619034600000|2021-04-21 19:50:00|38.78|36.58|38.59|36.39|38.83|36.63|38.06|35.86|0
1619034900000|2021-04-21 19:55:00|38.54|36.34|38.49|36.29|38.73|36.53|38.2|36|0
1619035200000|2021-04-21 20:00:00|38.1|35.9|37.63|35.43|38.15|35.95|37.49|35.29|0
1619035500000|2021-04-21 20:05:00|37.58|35.38|37.39|35.19|37.77|35.57|37.34|35.14|0
1619035800000|2021-04-21 20:10:00|37.34|35.14|37.41|35.21|37.53|35.33|37.29|35.09|0
1619036100000|2021-04-21 20:15:00|37.6|35|37.51|34.91|37.63|35.03|37.49|34.89|0
1619036400000|2021-04-21 20:20:00|37.54|34.94|37.59|34.99|37.59|34.99|37.53|34.93|0
1619036700000|2021-04-21 20:25:00|37.58|34.98|37.58|34.98|37.63|35.03|37.58|34.98|0
1619037000000|2021-04-21 20:30:00|37.61|35.01|37.46|34.86|37.7|35.1|37.37|34.77|0
1619037300000|2021-04-21 20:35:00|37.51|34.91|37.51|34.91|37.61|35.01|37.46|34.86|0
1619037600000|2021-04-21 20:40:00|37.46|34.86|37.51|34.91|37.56|34.96|37.46|34.86|0
1619037900000|2021-04-21 20:45:00|37.46|34.86|37.32|34.72|37.56|34.96|37.23|34.63|0
1619038200000|2021-04-21 20:50:00|37.27|34.67|37.46|34.86|37.51|34.91|37.27|34.67|0
1619038500000|2021-04-21 20:55:00|37.41|34.81|37.32|34.72|37.51|34.91|37.32|34.72|0
1619038800000|2021-04-21 21:00:00|37.4|34.8|37.43|34.83|37.44|34.84|37.38|34.78|0
1619039100000|2021-04-21 21:05:00|37.44|34.84|37.41|34.81|37.44|34.84|37.33|34.73|0
1619039400000|2021-04-21 21:10:00|37.33|34.73|37.38|34.78|37.42|34.82|37.33|34.73|0
1619039700000|2021-04-21 21:15:00|37.41|34.81|37.48|34.88|37.48|34.88|37.41|34.81|0
1619040000000|2021-04-21 21:20:00|37.44|34.84|37.39|34.79|37.5|34.9|37.39|34.79|0
1619040300000|2021-04-21 21:25:00|37.44|34.84|37.28|34.68|37.44|34.84|37.24|34.64|0
1619040600000|2021-04-21 21:30:00|37.27|34.67|37.26|34.66|37.27|34.67|37.26|34.66|0
1619040900000|2021-04-21 21:35:00|37.34|34.74|37.32|34.72|37.34|34.74|37.29|34.69|0
1619041200000|2021-04-21 21:40:00|37.3|34.7|37.33|34.73|37.33|34.73|37.3|34.7|0
1619041500000|2021-04-21 21:45:00|37.31|34.71|37.31|34.71|37.31|34.71|37.31|34.71|0
1619041800000|2021-04-21 21:50:00|37.32|34.72|37.32|34.72|37.32|34.72|37.32|34.72|0
1619042100000|2021-04-21 21:55:00|37.34|34.74|37.34|34.74|37.42|34.82|37.3|34.7|0
1619042400000|2021-04-21 22:00:00|37.45|34.85|37.61|35.01|37.61|35.01|37.4|34.8|0
1619042700000|2021-04-21 22:05:00|37.56|34.96|37.47|34.87|37.56|34.96|37.37|34.77|0
1619043000000|2021-04-21 22:10:00|37.51|34.91|37.47|34.87|37.56|34.96|37.47|34.87|0
1619043300000|2021-04-21 22:15:00|37.42|34.82|37.42|34.82|37.51|34.91|37.42|34.82|0
1619043600000|2021-04-21 22:20:00|37.47|34.87|37.37|34.77|37.47|34.87|37.32|34.72|0
1619043900000|2021-04-21 22:25:00|37.42|34.82|37.32|34.72|37.46|34.86|37.32|34.72|0
1619044200000|2021-04-21 22:30:00|37.27|34.67|37.32|34.72|37.32|34.72|37.23|34.63|0
1619044500000|2021-04-21 22:35:00|37.27|34.67|37.13|34.53|37.32|34.72|37.11|34.51|0
1619044800000|2021-04-21 22:40:00|37.09|34.49|36.99|34.39|37.09|34.49|36.94|34.34|0
1619045100000|2021-04-21 22:45:00|37.04|34.44|36.94|34.34|37.04|34.44|36.94|34.34|0
1619045400000|2021-04-21 22:50:00|36.99|34.39|36.99|34.39|37.04|34.44|36.9|34.3|0
1619045700000|2021-04-21 22:55:00|36.94|34.34|37.08|34.48|37.13|34.53|36.94|34.34|0
1619046000000|2021-04-21 23:00:00|37.13|34.53|37.03|34.43|37.13|34.53|37.03|34.43|0
1619046300000|2021-04-21 23:05:00|37.08|34.48|37.08|34.48|37.08|34.48|36.94|34.34|0
1619046600000|2021-04-21 23:10:00|37.13|34.53|37.26|34.66|37.31|34.71|37.13|34.53|0
1619046900000|2021-04-21 23:15:00|37.22|34.62|37.26|34.66|37.41|34.81|37.22|34.62|0
1619047200000|2021-04-21 23:20:00|37.22|34.62|37.17|34.57|37.31|34.71|37.17|34.57|0
1619047500000|2021-04-21 23:25:00|37.08|34.48|37.03|34.43|37.08|34.48|36.93|34.33|0
1619047800000|2021-04-21 23:30:00|37.07|34.47|37.07|34.47|37.07|34.47|36.93|34.33|0
1619048100000|2021-04-21 23:35:00|37.03|34.43|36.98|34.38|37.03|34.43|36.93|34.33|0
1619048400000|2021-04-21 23:40:00|36.89|34.29|36.84|34.24|36.93|34.33|36.75|34.15|0
1619048700000|2021-04-21 23:45:00|36.86|34.26|36.84|34.24|36.93|34.33|36.84|34.24|0
1619049000000|2021-04-21 23:50:00|36.88|34.28|36.93|34.33|37.07|34.47|36.88|34.28|0
1619049300000|2021-04-21 23:55:00|36.98|34.38|36.88|34.28|36.98|34.38|36.83|34.23|0
1619049600000|2021-04-22 00:00:00|36.93|34.33|36.79|34.19|36.93|34.33|36.74|34.14|0
1619049900000|2021-04-22 00:05:00|36.74|34.14|36.74|34.14|36.97|34.37|36.6|34|0
1619050200000|2021-04-22 00:10:00|36.79|34.19|36.83|34.23|36.88|34.28|36.69|34.09|0
1619050500000|2021-04-22 00:15:00|36.78|34.18|36.78|34.18|36.88|34.28|36.74|34.14|0
1619050800000|2021-04-22 00:20:00|36.74|34.14|37.01|34.41|37.02|34.42|36.74|34.14|0
1619051100000|2021-04-22 00:25:00|36.97|34.37|36.92|34.32|37.01|34.41|36.92|34.32|0
1619051400000|2021-04-22 00:30:00|36.97|34.37|36.87|34.27|37.06|34.46|36.87|34.27|0
1619051700000|2021-04-22 00:35:00|36.92|34.32|36.92|34.32|37.06|34.46|36.87|34.27|0
1619052000000|2021-04-22 00:40:00|36.96|34.36|36.92|34.32|36.96|34.36|36.87|34.27|0
1619052300000|2021-04-22 00:45:00|36.87|34.27|37.29|34.69|37.34|34.74|36.87|34.27|0
1619052600000|2021-04-22 00:50:00|37.24|34.64|37.05|34.45|37.29|34.69|37.01|34.41|0
1619052900000|2021-04-22 00:55:00|37.01|34.41|37.05|34.45|37.05|34.45|36.96|34.36|0
1619053200000|2021-04-22 01:00:00|37.01|34.41|36.96|34.36|37.15|34.55|36.87|34.27|0
1619053500000|2021-04-22 01:05:00|37.01|34.41|37.57|34.97|37.57|34.97|37.01|34.41|0
1619053800000|2021-04-22 01:10:00|37.61|35.01|37.52|34.92|37.85|35.25|37.52|34.92|0
1619054100000|2021-04-22 01:15:00|37.57|34.97|36.86|34.26|37.61|35.01|36.86|34.26|0
1619054400000|2021-04-22 01:20:00|36.82|34.22|37|34.4|37.09|34.49|36.82|34.22|0
1619054700000|2021-04-22 01:25:00|37.05|34.45|37.09|34.49|37.09|34.49|36.86|34.26|0
1619055000000|2021-04-22 01:30:00|37.14|34.54|37.09|34.49|37.28|34.68|37|34.4|0
1619055300000|2021-04-22 01:35:00|37.05|34.45|37.18|34.58|37.28|34.68|36.95|34.35|0
1619055600000|2021-04-22 01:40:00|37.21|34.61|37.18|34.58|37.21|34.61|36.95|34.35|0
1619055900000|2021-04-22 01:45:00|37.14|34.54|37.37|34.77|37.42|34.82|37|34.4|0
1619056200000|2021-04-22 01:50:00|37.32|34.72|36.99|34.39|37.32|34.72|36.95|34.35|0
1619056500000|2021-04-22 01:55:00|37.04|34.44|36.95|34.35|37.09|34.49|36.76|34.16|0
1619056800000|2021-04-22 02:00:00|36.99|34.39|37.18|34.58|37.18|34.58|36.95|34.35|0
1619057100000|2021-04-22 02:05:00|37.23|34.63|37.32|34.72|37.37|34.77|37.2|34.6|0
1619057400000|2021-04-22 02:10:00|37.27|34.67|37.51|34.91|37.6|35|37.27|34.67|0
1619057700000|2021-04-22 02:15:00|37.46|34.86|37.55|34.95|37.6|35|37.41|34.81|0
1619058000000|2021-04-22 02:20:00|37.6|35|37.57|34.97|37.69|35.09|37.55|34.95|0
1619058300000|2021-04-22 02:25:00|37.6|35|37.88|35.28|37.88|35.28|37.55|34.95|0
1619058600000|2021-04-22 02:30:00|37.83|35.23|37.97|35.37|38.21|35.61|37.83|35.23|0
1619058900000|2021-04-22 02:35:00|38.02|35.42|37.69|35.09|38.02|35.42|37.64|35.04|0
1619059200000|2021-04-22 02:40:00|37.74|35.14|37.73|35.13|37.88|35.28|37.69|35.09|0
1619059500000|2021-04-22 02:45:00|37.78|35.18|37.78|35.18|37.78|35.18|37.69|35.09|0
1619059800000|2021-04-22 02:50:00|37.83|35.23|37.73|35.13|37.88|35.28|37.64|35.04|0
1619060100000|2021-04-22 02:55:00|37.69|35.09|37.78|35.18|37.78|35.18|37.59|34.99|0
1619060400000|2021-04-22 03:00:00|37.73|35.13|37.92|35.32|37.92|35.32|37.73|35.13|0
1619060700000|2021-04-22 03:05:00|37.87|35.27|38.01|35.41|38.01|35.41|37.82|35.22|0
1619061000000|2021-04-22 03:10:00|37.97|35.37|37.97|35.37|38.11|35.51|37.94|35.34|0
1619061300000|2021-04-22 03:15:00|37.94|35.34|37.96|35.36|38.06|35.46|37.94|35.34|0
1619061600000|2021-04-22 03:20:00|37.92|35.32|37.87|35.27|37.94|35.34|37.77|35.17|0
1619061900000|2021-04-22 03:25:00|37.82|35.22|37.82|35.22|37.87|35.27|37.77|35.17|0
1619062200000|2021-04-22 03:30:00|37.77|35.17|37.58|34.98|37.77|35.17|37.49|34.89|0
1619062500000|2021-04-22 03:35:00|37.53|34.93|37.63|35.03|37.77|35.17|37.53|34.93|0
1619062800000|2021-04-22 03:40:00|37.58|34.98|37.53|34.93|37.67|35.07|37.48|34.88|0
1619063100000|2021-04-22 03:45:00|37.48|34.88|37.53|34.93|37.53|34.93|37.44|34.84|0
1619063400000|2021-04-22 03:50:00|37.58|34.98|37.62|35.02|37.67|35.07|37.53|34.93|0
1619063700000|2021-04-22 03:55:00|37.53|34.93|37.62|35.02|37.67|35.07|37.53|34.93|0
1619064000000|2021-04-22 04:00:00|37.67|35.07|37.67|35.07|37.76|35.16|37.62|35.02|0
1619064300000|2021-04-22 04:05:00|37.64|35.04|37.62|35.02|37.67|35.07|37.57|34.97|0
1619064600000|2021-04-22 04:10:00|37.64|35.04|37.43|34.83|37.64|35.04|37.43|34.83|0
1619064900000|2021-04-22 04:15:00|37.48|34.88|37.48|34.88|37.57|34.97|37.38|34.78|0
1619065200000|2021-04-22 04:20:00|37.52|34.92|37.62|35.02|37.66|35.06|37.52|34.92|0
1619065500000|2021-04-22 04:25:00|37.59|34.99|37.57|34.97|37.71|35.11|37.52|34.92|0
1619065800000|2021-04-22 04:30:00|37.52|34.92|37.57|34.97|37.71|35.11|37.52|34.92|0
1619066100000|2021-04-22 04:35:00|37.61|35.01|37.43|34.83|37.61|35.01|37.33|34.73|0
1619066400000|2021-04-22 04:40:00|37.42|34.82|37.75|35.15|37.75|35.15|37.42|34.82|0
1619066700000|2021-04-22 04:45:00|37.71|35.11|37.75|35.15|37.85|35.25|37.71|35.11|0
1619067000000|2021-04-22 04:50:00|37.8|35.2|37.94|35.34|38.04|35.44|37.8|35.2|0
1619067300000|2021-04-22 04:55:00|37.89|35.29|38.13|35.53|38.13|35.53|37.89|35.29|0
1619067600000|2021-04-22 05:00:00|38.15|35.55|37.84|35.24|38.18|35.58|37.7|35.1|0
1619067900000|2021-04-22 05:05:00|37.8|35.2|37.89|35.29|37.94|35.34|37.7|35.1|0
1619068200000|2021-04-22 05:10:00|37.84|35.24|37.75|35.15|37.89|35.29|37.65|35.05|0
1619068500000|2021-04-22 05:15:00|37.7|35.1|38.03|35.43|38.08|35.48|37.7|35.1|0
1619068800000|2021-04-22 05:20:00|37.98|35.38|37.94|35.34|38.08|35.48|37.89|35.29|0
1619069100000|2021-04-22 05:25:00|37.89|35.29|38.08|35.48|38.08|35.48|37.79|35.19|0
1619069400000|2021-04-22 05:30:00|38.03|35.43|37.93|35.33|38.12|35.52|37.89|35.29|0
1619069700000|2021-04-22 05:35:00|37.98|35.38|38.34|35.74|38.56|35.96|37.74|35.14|0
1619070000000|2021-04-22 05:40:00|38.39|35.79|38.39|35.79|38.43|35.83|38.24|35.64|0
1619070300000|2021-04-22 05:45:00|38.36|35.76|38.34|35.74|38.39|35.79|38.15|35.55|0
1619070600000|2021-04-22 05:50:00|38.39|35.79|38.62|36.02|38.77|36.17|38.39|35.79|0
1619070900000|2021-04-22 05:55:00|38.67|36.07|38.77|36.17|38.82|36.22|38.53|35.93|0
1619071200000|2021-04-22 06:00:00|38.82|36.22|39.45|36.85|39.45|36.85|38.72|36.12|0
1619071500000|2021-04-22 06:05:00|39.4|36.8|39.06|36.46|39.4|36.8|39.01|36.41|0
1619071800000|2021-04-22 06:10:00|39.01|36.41|38.81|36.21|39.06|36.46|38.67|36.07|0
1619072100000|2021-04-22 06:15:00|38.72|36.12|38.86|36.26|38.86|36.26|38.67|36.07|0
1619072400000|2021-04-22 06:20:00|38.81|36.21|38.81|36.21|38.86|36.26|38.74|36.14|0
1619072700000|2021-04-22 06:25:00|38.76|36.16|38.91|36.31|38.91|36.31|38.76|36.16|0
1619073000000|2021-04-22 06:30:00|38.86|36.26|38.95|36.35|38.95|36.35|38.81|36.21|0
1619073300000|2021-04-22 06:35:00|38.9|36.3|38.81|36.21|38.95|36.35|38.76|36.16|0
1619073600000|2021-04-22 06:40:00|38.76|36.16|38.61|36.01|38.76|36.16|38.47|35.87|0
1619073900000|2021-04-22 06:45:00|38.66|36.06|38.61|36.01|38.71|36.11|38.52|35.92|0
1619074200000|2021-04-22 06:50:00|38.66|36.06|38.71|36.11|38.76|36.16|38.61|36.01|0
1619074500000|2021-04-22 06:55:00|38.66|36.06|38.51|35.91|38.66|36.06|38.51|35.91|0
1619074800000|2021-04-22 07:00:00|38.56|35.96|38.56|35.96|38.61|36.01|38.23|35.63|0
1619075100000|2021-04-22 07:05:00|38.41|36.21|38.6|36.4|38.74|36.54|38.41|36.21|0
1619075400000|2021-04-22 07:10:00|38.65|36.45|38.55|36.35|38.7|36.5|38.45|36.25|0
1619075700000|2021-04-22 07:15:00|38.6|36.4|38.65|36.45|38.79|36.59|38.36|36.16|0
1619076000000|2021-04-22 07:20:00|38.6|36.4|38.74|36.54|38.74|36.54|38.55|36.35|0
1619076300000|2021-04-22 07:25:00|38.79|36.59|38.69|36.49|38.89|36.69|38.69|36.49|0
1619076600000|2021-04-22 07:30:00|38.74|36.54|38.45|36.25|38.89|36.69|38.4|36.2|0
1619076900000|2021-04-22 07:35:00|38.5|36.3|38.45|36.25|38.59|36.39|38.26|36.06|0
1619077200000|2021-04-22 07:40:00|38.4|36.2|38.45|36.25|38.45|36.25|38.35|36.15|0
1619077500000|2021-04-22 07:45:00|38.49|36.29|38.25|36.05|38.54|36.34|38.25|36.05|0
1619077800000|2021-04-22 07:50:00|38.3|36.1|38.35|36.15|38.4|36.2|38.25|36.05|0
1619078100000|2021-04-22 07:55:00|38.4|36.2|38.06|35.86|38.44|36.24|38.01|35.81|0
1619078400000|2021-04-22 08:00:00|38.01|35.81|38.11|35.91|38.11|35.91|37.87|35.67|0
1619078700000|2021-04-22 08:05:00|38.06|35.86|38.25|36.05|38.3|36.1|38.01|35.81|0
1619079000000|2021-04-22 08:10:00|38.2|36|38.39|36.19|38.54|36.34|38.13|35.93|0
1619079300000|2021-04-22 08:15:00|38.34|36.14|38.29|36.09|38.34|36.14|38.15|35.95|0
1619079600000|2021-04-22 08:20:00|38.27|36.07|38.39|36.19|38.44|36.24|38.05|35.85|0
1619079900000|2021-04-22 08:25:00|38.34|36.14|38.39|36.19|38.39|36.19|38.2|36|0
1619080200000|2021-04-22 08:30:00|38.44|36.24|38.48|36.28|38.68|36.48|38.43|36.23|0
1619080500000|2021-04-22 08:35:00|38.53|36.33|38.72|36.52|38.72|36.52|38.48|36.28|0
1619080800000|2021-04-22 08:40:00|38.77|36.57|38.38|36.18|38.82|36.62|38.38|36.18|0
1619081100000|2021-04-22 08:45:00|38.43|36.23|38.14|35.94|38.43|36.23|38.14|35.94|0
1619081400000|2021-04-22 08:50:00|38.19|35.99|37.95|35.75|38.19|35.99|37.9|35.7|0
1619081700000|2021-04-22 08:55:00|38|35.8|37.95|35.75|38.05|35.85|37.9|35.7|0
1619082000000|2021-04-22 09:00:00|38|35.8|37.81|35.61|38.09|35.89|37.81|35.61|0
1619082300000|2021-04-22 09:05:00|37.76|35.56|38|35.8|38.09|35.89|37.76|35.56|0
1619082600000|2021-04-22 09:10:00|37.99|35.79|38.04|35.84|38.14|35.94|37.95|35.75|0
1619082900000|2021-04-22 09:15:00|38.09|35.89|38.09|35.89|38.28|36.08|38.06|35.86|0
1619083200000|2021-04-22 09:20:00|38.14|35.94|38.18|35.98|38.23|36.03|37.99|35.79|0
1619083500000|2021-04-22 09:25:00|38.23|36.03|38.23|36.03|38.28|36.08|38.09|35.89|0
1619083800000|2021-04-22 09:30:00|38.18|35.98|38.04|35.84|38.18|35.98|37.94|35.74|0
1619084100000|2021-04-22 09:35:00|38.08|35.88|37.89|35.69|38.11|35.91|37.89|35.69|0
1619084400000|2021-04-22 09:40:00|37.94|35.74|37.89|35.69|38.04|35.84|37.84|35.64|0
1619084700000|2021-04-22 09:45:00|37.87|35.67|38.03|35.83|38.08|35.88|37.84|35.64|0
1619085000000|2021-04-22 09:50:00|38.06|35.86|38.03|35.83|38.13|35.93|37.98|35.78|0
1619085300000|2021-04-22 09:55:00|37.98|35.78|38.46|36.26|38.51|36.31|37.98|35.78|0
1619085600000|2021-04-22 10:00:00|38.51|36.31|38.13|35.93|38.56|36.36|38.08|35.88|0
1619085900000|2021-04-22 10:05:00|38.17|35.97|38.12|35.92|38.37|36.17|38.12|35.92|0
1619086200000|2021-04-22 10:10:00|38.08|35.88|38.12|35.92|38.27|36.07|38.03|35.83|0
1619086500000|2021-04-22 10:15:00|38.15|35.95|37.88|35.68|38.15|35.95|37.88|35.68|0
1619086800000|2021-04-22 10:20:00|37.84|35.64|37.83|35.63|37.88|35.68|37.69|35.49|0
1619087100000|2021-04-22 10:25:00|37.88|35.68|37.98|35.78|38.03|35.83|37.88|35.68|0
1619087400000|2021-04-22 10:30:00|38.02|35.82|37.98|35.78|38.07|35.87|37.83|35.63|0
1619087700000|2021-04-22 10:35:00|37.93|35.73|38.12|35.92|38.12|35.92|37.93|35.73|0
1619088000000|2021-04-22 10:40:00|38.09|35.89|38.26|36.06|38.36|36.16|38.09|35.89|0
1619088300000|2021-04-22 10:45:00|38.16|35.96|38.16|35.96|38.26|36.06|38.12|35.92|0
1619088600000|2021-04-22 10:50:00|38.14|35.94|37.83|35.63|38.21|36.01|37.64|35.44|0
1619088900000|2021-04-22 10:55:00|37.78|35.58|37.83|35.63|37.83|35.63|37.54|35.34|0
1619089200000|2021-04-22 11:00:00|37.78|35.58|37.78|35.58|37.92|35.72|37.59|35.39|0
1619089500000|2021-04-22 11:05:00|37.73|35.53|37.82|35.62|37.82|35.62|37.63|35.43|0
1619089800000|2021-04-22 11:10:00|37.78|35.58|38.11|35.91|38.16|35.96|37.78|35.58|0
1619090100000|2021-04-22 11:15:00|38.16|35.96|38.01|35.81|38.16|35.96|37.92|35.72|0
1619090400000|2021-04-22 11:20:00|38.06|35.86|37.87|35.67|38.06|35.86|37.82|35.62|0
1619090700000|2021-04-22 11:25:00|37.82|35.62|37.87|35.67|37.96|35.76|37.8|35.6|0
1619091000000|2021-04-22 11:30:00|37.91|35.71|37.82|35.62|37.96|35.76|37.72|35.52|0
1619091300000|2021-04-22 11:35:00|37.87|35.67|37.82|35.62|37.91|35.71|37.68|35.48|0
1619091600000|2021-04-22 11:40:00|37.86|35.66|37.72|35.52|37.86|35.66|37.67|35.47|0
1619091900000|2021-04-22 11:45:00|37.67|35.47|37.77|35.57|37.91|35.71|37.63|35.43|0
1619092200000|2021-04-22 11:50:00|37.72|35.52|37.72|35.52|38.01|35.81|37.62|35.42|0
1619092500000|2021-04-22 11:55:00|37.77|35.57|37.76|35.56|37.77|35.57|37.58|35.38|0
1619092800000|2021-04-22 12:00:00|37.81|35.61|37.76|35.56|37.91|35.71|37.67|35.47|0
1619093100000|2021-04-22 12:05:00|37.81|35.61|38.1|35.9|38.14|35.94|37.76|35.56|0
1619093400000|2021-04-22 12:10:00|38.14|35.94|38.1|35.9|38.19|35.99|38|35.8|0
1619093700000|2021-04-22 12:15:00|38.05|35.85|38.33|36.13|38.33|36.13|37.95|35.75|0
1619094000000|2021-04-22 12:20:00|38.38|36.18|38.48|36.28|38.53|36.33|38.33|36.13|0
1619094300000|2021-04-22 12:25:00|38.53|36.33|38.21|36.01|38.53|36.33|38.19|35.99|0
1619094600000|2021-04-22 12:30:00|38.19|35.99|38.76|36.56|38.81|36.61|38.04|35.84|0
1619094900000|2021-04-22 12:35:00|38.72|36.52|38.91|36.71|38.96|36.76|38.67|36.47|0
1619095200000|2021-04-22 12:40:00|38.86|36.66|38.81|36.61|38.91|36.71|38.71|36.51|0
1619095500000|2021-04-22 12:45:00|38.76|36.56|38.62|36.42|38.86|36.66|38.52|36.32|0
1619095800000|2021-04-22 12:50:00|38.66|36.46|38.57|36.37|38.76|36.56|38.42|36.22|0
1619096100000|2021-04-22 12:55:00|38.52|36.32|38.32|36.12|38.52|36.32|38.23|36.03|0
1619096400000|2021-04-22 13:00:00|38.28|36.08|38.42|36.22|38.42|36.22|38.18|35.98|0
1619096700000|2021-04-22 13:05:00|38.37|36.17|38.61|36.41|38.61|36.41|38.32|36.12|0
1619097000000|2021-04-22 13:10:00|38.66|36.46|38.61|36.41|38.71|36.51|38.51|36.31|0
1619097300000|2021-04-22 13:15:00|38.56|36.36|38.8|36.6|38.95|36.75|38.47|36.27|0
1619097600000|2021-04-22 13:20:00|38.75|36.55|38.8|36.6|38.85|36.65|38.56|36.36|0
1619097900000|2021-04-22 13:25:00|38.75|36.55|38.41|36.21|38.95|36.75|38.41|36.21|0
1619098200000|2021-04-22 13:30:00|38.32|36.12|37.08|34.88|38.32|36.12|36.92|34.72|0
1619098500000|2021-04-22 13:35:00|37.04|34.84|36.85|34.65|37.41|35.21|36.71|34.51|0
1619098800000|2021-04-22 13:40:00|36.94|34.74|36.61|34.41|37.03|34.83|36.2|34|0
1619099100000|2021-04-22 13:45:00|36.57|34.37|36.75|34.55|36.85|34.65|36.29|34.09|0
1619099400000|2021-04-22 13:50:00|36.89|34.69|36.57|34.37|37.13|34.93|36.33|34.13|0
1619099700000|2021-04-22 13:55:00|36.66|34.46|37.17|34.97|37.31|35.11|36.52|34.32|0
1619100000000|2021-04-22 14:00:00|37.03|34.83|36.15|33.95|37.03|34.83|35.83|33.63|0
1619100300000|2021-04-22 14:05:00|36.33|34.13|37.5|35.3|37.5|35.3|36.33|34.13|0
1619100600000|2021-04-22 14:10:00|37.45|35.25|37.4|35.2|37.64|35.44|37.17|34.97|0
1619100900000|2021-04-22 14:15:00|37.45|35.25|36.98|34.78|37.45|35.25|36.7|34.5|0
1619101200000|2021-04-22 14:20:00|37.07|34.87|37.02|34.82|37.17|34.97|36.7|34.5|0
1619101500000|2021-04-22 14:25:00|37.12|34.92|37.26|35.06|37.59|35.39|37.12|34.92|0
1619101800000|2021-04-22 14:30:00|37.35|35.15|38.4|36.2|38.45|36.25|37.26|35.06|0
1619102100000|2021-04-22 14:35:00|38.45|36.25|38.21|36.01|38.45|36.25|37.97|35.77|0
1619102400000|2021-04-22 14:40:00|38.16|35.96|38.11|35.91|38.4|36.2|37.97|35.77|0
1619102700000|2021-04-22 14:45:00|38.06|35.86|37.46|35.26|38.16|35.96|37.08|34.88|0
1619103000000|2021-04-22 14:50:00|37.5|35.3|37.5|35.3|37.79|35.59|37.13|34.93|0
1619103300000|2021-04-22 14:55:00|37.46|35.26|37.22|35.02|37.46|35.26|37.03|34.83|0
1619103600000|2021-04-22 15:00:00|37.26|35.06|37.26|35.06|37.55|35.35|37.17|34.97|0
1619103900000|2021-04-22 15:05:00|37.22|35.02|37.88|35.68|37.98|35.78|37.22|35.02|0
1619104200000|2021-04-22 15:10:00|37.83|35.63|37.64|35.44|37.83|35.63|37.5|35.3|0
1619104500000|2021-04-22 15:15:00|37.69|35.49|37.64|35.44|37.74|35.54|37.5|35.3|0
1619104800000|2021-04-22 15:20:00|37.69|35.49|37.69|35.49|37.83|35.63|37.4|35.2|0
1619105100000|2021-04-22 15:25:00|37.64|35.44|36.75|34.55|37.83|35.63|36.75|34.55|0
1619105400000|2021-04-22 15:30:00|36.66|34.46|37.51|35.31|37.51|35.31|36.38|34.18|0
1619105700000|2021-04-22 15:35:00|37.56|35.36|37.22|35.02|37.72|35.52|37.18|34.98|0
1619106000000|2021-04-22 15:40:00|37.18|34.98|37.22|35.02|37.27|35.07|37.03|34.83|0
1619106300000|2021-04-22 15:45:00|37.17|34.97|37.08|34.88|37.22|35.02|36.94|34.74|0
1619106600000|2021-04-22 15:50:00|37.13|34.93|37.22|35.02|37.41|35.21|37.08|34.88|0
1619106900000|2021-04-22 15:55:00|37.17|34.97|37.03|34.83|37.31|35.11|36.89|34.69|0
1619107200000|2021-04-22 16:00:00|37.08|34.88|36.79|34.59|37.12|34.92|36.74|34.54|0
1619107500000|2021-04-22 16:05:00|36.74|34.54|36.51|34.31|36.79|34.59|36.41|34.21|0
1619107800000|2021-04-22 16:10:00|36.56|34.36|36.6|34.4|36.65|34.45|36.41|34.21|0
1619108100000|2021-04-22 16:15:00|36.65|34.45|36.98|34.78|37.02|34.82|36.65|34.45|0
1619108400000|2021-04-22 16:20:00|37|34.8|37.45|35.25|37.45|35.25|37|34.8|0
1619108700000|2021-04-22 16:25:00|37.4|35.2|38.32|36.12|38.32|36.12|37.4|35.2|0
1619109000000|2021-04-22 16:30:00|38.27|36.07|38.56|36.36|38.66|36.46|38.27|36.07|0
1619109300000|2021-04-22 16:35:00|38.61|36.41|38.7|36.5|38.75|36.55|38.61|36.41|0
1619109600000|2021-04-22 16:40:00|38.75|36.55|38.56|36.36|38.75|36.55|38.56|36.36|0
1619109900000|2021-04-22 16:45:00|38.6|36.4|38.7|36.5|38.7|36.5|38.56|36.36|0
1619110200000|2021-04-22 16:50:00|38.65|36.45|38.65|36.45|38.75|36.55|38.55|36.35|0
1619110500000|2021-04-22 16:55:00|38.6|36.4|39.73|37.53|39.73|37.53|38.6|36.4|0
1619110800000|2021-04-22 17:00:00|39.78|37.58|39.58|37.38|39.78|37.58|39.58|37.38|0
1619111100000|2021-04-22 17:05:00|39.63|37.43|39.88|37.68|40.03|37.83|35.69|33.49|0
1619111400000|2021-04-22 17:10:00|38.61|36.41|40.31|38.11|40.36|38.16|36.09|33.89|0
1619111700000|2021-04-22 17:15:00|40.34|38.14|36.08|33.88|40.34|38.14|36.08|33.88|0
1619112000000|2021-04-22 17:20:00|36.13|33.93|38.01|35.81|38.25|36.05|36.04|33.84|0
1619112300000|2021-04-22 17:25:00|37.92|35.72|38.77|36.57|39.1|36.9|37.36|35.16|0
1619112600000|2021-04-22 17:30:00|38.63|36.43|37.59|35.39|38.63|36.43|36.99|34.79|0
1619112900000|2021-04-22 17:35:00|37.64|35.44|36.8|34.6|37.64|35.44|36.39|34.19|0
1619113200000|2021-04-22 17:40:00|36.71|34.51|34.2|32|36.71|34.51|34.2|32|0
1619113500000|2021-04-22 17:45:00|34.24|32.04|35.33|33.13|36.33|34.13|34.24|32.04|0
1619113800000|2021-04-22 17:50:00|35.37|33.17|34.02|31.82|35.46|33.26|33.96|31.76|0
1619114100000|2021-04-22 17:55:00|33.85|31.65|34.15|31.95|34.84|32.64|33.51|31.31|0
1619114400000|2021-04-22 18:00:00|33.93|31.73|33.38|31.18|33.93|31.73|32.92|30.72|0
1619114700000|2021-04-22 18:05:00|33.47|31.27|36.38|34.18|36.52|34.32|33|30.8|0
1619115000000|2021-04-22 18:10:00|36.25|34.05|35.27|33.07|36.47|34.27|34.18|31.98|0
1619115300000|2021-04-22 18:15:00|35.23|33.03|35.23|33.03|35.32|33.12|34.7|32.5|0
1619115600000|2021-04-22 18:20:00|35.36|33.16|35.05|32.85|35.36|33.16|34.57|32.37|0
1619115900000|2021-04-22 18:25:00|34.92|32.72|36.29|34.09|36.29|34.09|34.61|32.41|0
1619116200000|2021-04-22 18:30:00|36.25|34.05|35.25|33.05|36.29|34.09|35.07|32.87|0
1619116500000|2021-04-22 18:35:00|35.29|33.09|35.34|33.14|35.65|33.45|35.07|32.87|0
1619116800000|2021-04-22 18:40:00|35.2|33|36.14|33.94|36.14|33.94|35.16|32.96|0
1619117100000|2021-04-22 18:45:00|36.19|33.99|35.74|33.54|36.28|34.08|35.56|33.36|0
1619117400000|2021-04-22 18:50:00|35.78|33.58|35.69|33.49|36.1|33.9|35.29|33.09|0
1619117700000|2021-04-22 18:55:00|35.65|33.45|35.42|33.22|36.14|33.94|35.42|33.22|0
1619118000000|2021-04-22 19:00:00|35.56|33.36|35.87|33.67|36.18|33.98|35.33|33.13|0
1619118300000|2021-04-22 19:05:00|35.78|33.58|34.32|32.12|35.82|33.62|34.19|31.99|0
1619118600000|2021-04-22 19:10:00|34.41|32.21|34.32|32.12|34.76|32.56|34.23|32.03|0
1619118900000|2021-04-22 19:15:00|34.41|32.21|34.02|31.82|34.41|32.21|33.5|31.3|0
1619119200000|2021-04-22 19:20:00|34.06|31.86|33.46|31.26|34.19|31.99|33.42|31.22|0
1619119500000|2021-04-22 19:25:00|33.37|31.17|34.53|32.33|34.6|32.4|33.33|31.13|0
1619119800000|2021-04-22 19:30:00|34.6|32.4|35.61|33.41|35.61|33.41|34.6|32.4|0
1619120100000|2021-04-22 19:35:00|35.52|33.32|35.21|33.01|35.88|33.68|35.08|32.88|0
1619120400000|2021-04-22 19:40:00|35.3|33.1|34.86|32.66|35.74|33.54|34.81|32.61|0
1619120700000|2021-04-22 19:45:00|34.94|32.74|34.94|32.74|36.23|34.03|34.86|32.66|0
1619121000000|2021-04-22 19:50:00|35.16|32.96|35.03|32.83|35.6|33.4|34.9|32.7|0
1619121300000|2021-04-22 19:55:00|35.21|33.01|34.81|32.61|35.43|33.23|34.51|32.31|0
1619121600000|2021-04-22 20:00:00|35.07|32.87|34.63|32.43|35.34|33.14|34.46|32.26|0
1619121900000|2021-04-22 20:05:00|34.59|32.39|35.11|32.91|35.11|32.91|34.42|32.22|0
1619122200000|2021-04-22 20:10:00|35.07|32.87|34.59|32.39|35.2|33|34.26|32.06|0
1619122500000|2021-04-22 20:15:00|34.68|32.08|34.63|32.03|34.72|32.12|34.6|32|0
1619122800000|2021-04-22 20:20:00|34.62|32.02|34.63|32.03|34.65|32.05|34.6|32|0
1619123100000|2021-04-22 20:25:00|34.62|32.02|34.46|31.86|34.62|32.02|34.44|31.84|0
1619123400000|2021-04-22 20:30:00|34.61|32.01|34.61|32.01|34.83|32.23|34.52|31.92|0
1619123700000|2021-04-22 20:35:00|34.57|31.97|34.83|32.23|34.87|32.27|34.52|31.92|0
1619124000000|2021-04-22 20:40:00|34.78|32.18|34.91|32.31|34.96|32.36|34.78|32.18|0
1619124300000|2021-04-22 20:45:00|34.87|32.27|34.91|32.31|34.96|32.36|34.78|32.18|0
1619124600000|2021-04-22 20:50:00|34.96|32.36|34.91|32.31|34.96|32.36|34.87|32.27|0
1619124900000|2021-04-22 20:55:00|34.87|32.27|34.95|32.35|35|32.4|34.87|32.27|0
1619125200000|2021-04-22 21:00:00|34.94|32.34|34.94|32.34|34.95|32.35|34.86|32.26|0
1619125500000|2021-04-22 21:05:00|34.93|32.33|34.93|32.33|34.94|32.34|34.85|32.25|0
1619125800000|2021-04-22 21:10:00|34.9|32.3|34.85|32.25|34.9|32.3|34.82|32.22|0
1619126100000|2021-04-22 21:15:00|34.87|32.27|34.86|32.26|34.88|32.28|34.85|32.25|0
1619126400000|2021-04-22 21:20:00|34.88|32.28|34.84|32.24|34.91|32.31|34.84|32.24|0
1619126700000|2021-04-22 21:25:00|34.82|32.22|34.82|32.22|34.87|32.27|34.82|32.22|0
1619127000000|2021-04-22 21:30:00|34.84|32.24|34.84|32.24|34.84|32.24|34.84|32.24|0
1619127300000|2021-04-22 21:35:00|34.82|32.22|34.83|32.23|34.84|32.24|34.67|32.07|0
1619127600000|2021-04-22 21:40:00|34.82|32.22|34.97|32.37|34.97|32.37|34.78|32.18|0
1619127900000|2021-04-22 21:45:00|34.99|32.39|34.83|32.23|34.99|32.39|34.79|32.19|0
1619128200000|2021-04-22 21:50:00|34.82|32.22|34.79|32.19|34.83|32.23|34.78|32.18|0
1619128500000|2021-04-22 21:55:00|34.83|32.23|34.81|32.21|34.83|32.23|34.79|32.19|0
1619128800000|2021-04-22 22:00:00|34.85|32.25|34.96|32.36|34.96|32.36|34.74|32.14|0
1619129100000|2021-04-22 22:05:00|34.94|32.34|34.92|32.32|35.01|32.41|34.92|32.32|0
1619129400000|2021-04-22 22:10:00|34.96|32.36|35.14|32.54|35.14|32.54|34.96|32.36|0
1619129700000|2021-04-22 22:15:00|35.18|32.58|35.36|32.76|35.36|32.76|35.16|32.56|0
1619130000000|2021-04-22 22:20:00|35.35|32.75|35.13|32.53|35.35|32.75|35.13|32.53|0
1619130300000|2021-04-22 22:25:00|35.09|32.49|34.78|32.18|35.09|32.49|34.74|32.14|0
1619130600000|2021-04-22 22:30:00|34.87|32.27|34.87|32.27|34.91|32.31|34.74|32.14|0
1619130900000|2021-04-22 22:35:00|34.91|32.31|35.13|32.53|35.17|32.57|34.91|32.31|0
1619131200000|2021-04-22 22:40:00|35.09|32.49|35.04|32.44|35.09|32.49|35|32.4|0
1619131500000|2021-04-22 22:45:00|35.08|32.48|35.22|32.62|35.26|32.66|35.08|32.48|0
1619131800000|2021-04-22 22:50:00|35.26|32.66|35.3|32.7|35.35|32.75|35.17|32.57|0
1619132100000|2021-04-22 22:55:00|35.35|32.75|35.21|32.61|35.35|32.75|35.21|32.61|0
1619132400000|2021-04-22 23:00:00|35.26|32.66|35.3|32.7|35.35|32.75|35.26|32.66|0
1619132700000|2021-04-22 23:05:00|35.26|32.66|35.26|32.66|35.34|32.74|35.21|32.61|0
1619133000000|2021-04-22 23:10:00|35.21|32.61|35.34|32.74|35.34|32.74|35.12|32.52|0
1619133300000|2021-04-22 23:15:00|35.25|32.65|35.21|32.61|35.3|32.7|35.17|32.57|0
1619133600000|2021-04-22 23:20:00|35.16|32.56|35.21|32.61|35.21|32.61|35.16|32.56|0
1619133900000|2021-04-22 23:25:00|35.16|32.56|35.29|32.69|35.3|32.7|35.08|32.48|0
1619134200000|2021-04-22 23:30:00|35.25|32.65|35.12|32.52|35.25|32.65|35.07|32.47|0
1619134500000|2021-04-22 23:35:00|35.07|32.47|35.25|32.65|35.29|32.69|35.07|32.47|0
1619134800000|2021-04-22 23:40:00|35.2|32.6|35.16|32.56|35.29|32.69|35.16|32.56|0
1619135100000|2021-04-22 23:45:00|35.07|32.47|34.68|32.08|35.07|32.47|34.59|31.99|0
1619135400000|2021-04-22 23:50:00|34.63|32.03|34.98|32.38|35.07|32.47|34.63|32.03|0
1619135700000|2021-04-22 23:55:00|34.94|32.34|34.89|32.29|34.98|32.38|34.89|32.29|0
1619136000000|2021-04-23 00:00:00|34.94|32.34|34.69|32.09|34.98|32.38|34.54|31.94|0
1619136300000|2021-04-23 00:05:00|34.72|32.12|34.93|32.33|35.09|32.49|34.63|32.03|0
1619136600000|2021-04-23 00:10:00|34.89|32.29|35.28|32.68|35.28|32.68|34.85|32.25|0
1619136900000|2021-04-23 00:15:00|35.33|32.73|35.42|32.82|35.51|32.91|35.28|32.68|0
1619137200000|2021-04-23 00:20:00|35.37|32.77|35.55|32.95|35.55|32.95|35.37|32.77|0
1619137500000|2021-04-23 00:25:00|35.5|32.9|35.5|32.9|35.55|32.95|35.46|32.86|0
1619137800000|2021-04-23 00:30:00|35.46|32.86|35.37|32.77|35.5|32.9|35.32|32.72|0
1619138100000|2021-04-23 00:35:00|35.32|32.72|35.28|32.68|35.37|32.77|35.19|32.59|0
1619138400000|2021-04-23 00:40:00|35.23|32.63|35.06|32.46|35.26|32.66|35.01|32.41|0
1619138700000|2021-04-23 00:45:00|35.01|32.41|35.1|32.5|35.19|32.59|35.01|32.41|0
1619139000000|2021-04-23 00:50:00|35.06|32.46|35.23|32.63|35.28|32.68|35.06|32.46|0
1619139300000|2021-04-23 00:55:00|35.28|32.68|35.41|32.81|35.41|32.81|35.19|32.59|0
1619139600000|2021-04-23 01:00:00|35.45|32.85|35.23|32.63|35.45|32.85|35.19|32.59|0
1619139900000|2021-04-23 01:05:00|35.32|32.72|35.36|32.76|35.45|32.85|35.27|32.67|0
1619140200000|2021-04-23 01:10:00|35.4|32.8|35.54|32.94|35.63|33.03|35.4|32.8|0
1619140500000|2021-04-23 01:15:00|35.58|32.98|35.62|33.02|35.71|33.11|35.49|32.89|0
1619140800000|2021-04-23 01:20:00|35.58|32.98|35.62|33.02|35.71|33.11|35.54|32.94|0
1619141100000|2021-04-23 01:25:00|35.67|33.07|35.53|32.93|35.67|33.07|35.49|32.89|0
1619141400000|2021-04-23 01:30:00|35.49|32.89|35.71|33.11|35.71|33.11|35.18|32.58|0
1619141700000|2021-04-23 01:35:00|35.75|33.15|35.75|33.15|35.84|33.24|35.53|32.93|0
1619142000000|2021-04-23 01:40:00|35.8|33.2|36.07|33.47|36.07|33.47|35.8|33.2|0
1619142300000|2021-04-23 01:45:00|36.11|33.51|36.06|33.46|36.11|33.51|35.93|33.33|0
1619142600000|2021-04-23 01:50:00|36.11|33.51|35.97|33.37|36.11|33.51|35.93|33.33|0
1619142900000|2021-04-23 01:55:00|36.02|33.42|35.84|33.24|36.11|33.51|35.84|33.24|0
1619143200000|2021-04-23 02:00:00|35.88|33.28|35.93|33.33|35.97|33.37|35.84|33.24|0
1619143500000|2021-04-23 02:05:00|35.97|33.37|35.84|33.24|35.97|33.37|35.84|33.24|0
1619143800000|2021-04-23 02:10:00|35.79|33.19|35.75|33.15|35.93|33.33|35.75|33.15|0
1619144100000|2021-04-23 02:15:00|35.79|33.19|35.83|33.23|35.92|33.32|35.7|33.1|0
1619144400000|2021-04-23 02:20:00|35.88|33.28|35.92|33.32|36.1|33.5|35.83|33.23|0
1619144700000|2021-04-23 02:25:00|35.88|33.28|35.74|33.14|35.88|33.28|35.72|33.12|0
1619145000000|2021-04-23 02:30:00|35.7|33.1|35.79|33.19|35.83|33.23|35.7|33.1|0
1619145300000|2021-04-23 02:35:00|35.74|33.14|35.74|33.14|35.87|33.27|35.65|33.05|0
1619145600000|2021-04-23 02:40:00|35.78|33.18|35.78|33.18|35.92|33.32|35.74|33.14|0
1619145900000|2021-04-23 02:45:00|35.83|33.23|35.69|33.09|35.83|33.23|35.6|33|0
1619146200000|2021-04-23 02:50:00|35.74|33.14|35.6|33|35.78|33.18|35.47|32.87|0
1619146500000|2021-04-23 02:55:00|35.65|33.05|35.78|33.18|35.78|33.18|35.51|32.91|0
1619146800000|2021-04-23 03:00:00|35.82|33.22|35.91|33.31|36|33.4|35.74|33.14|0
1619147100000|2021-04-23 03:05:00|35.96|33.36|36.18|33.58|36.18|33.58|35.91|33.31|0
1619147400000|2021-04-23 03:10:00|36.16|33.56|36.18|33.58|36.18|33.58|36.09|33.49|0
1619147700000|2021-04-23 03:15:00|36.14|33.54|36.18|33.58|36.22|33.62|36.13|33.53|0
1619148000000|2021-04-23 03:20:00|36.22|33.62|36.13|33.53|36.22|33.62|36.13|33.53|0
1619148300000|2021-04-23 03:25:00|36.18|33.58|36.18|33.58|36.18|33.58|36.13|33.53|0
1619148600000|2021-04-23 03:30:00|36.22|33.62|36.09|33.49|36.22|33.62|36.09|33.49|0
1619148900000|2021-04-23 03:35:00|36.13|33.53|36.17|33.57|36.18|33.58|36.04|33.44|0
1619149200000|2021-04-23 03:40:00|36.13|33.53|35.99|33.39|36.13|33.53|35.95|33.35|0
1619149500000|2021-04-23 03:45:00|36.04|33.44|36.04|33.44|36.08|33.48|36.04|33.44|0
1619149800000|2021-04-23 03:50:00|35.99|33.39|35.86|33.26|35.99|33.39|35.77|33.17|0
1619150100000|2021-04-23 03:55:00|35.81|33.21|35.9|33.3|35.9|33.3|35.77|33.17|0
1619150400000|2021-04-23 04:00:00|35.95|33.35|35.9|33.3|35.99|33.39|35.83|33.23|0
1619150700000|2021-04-23 04:05:00|35.92|33.32|35.94|33.34|35.99|33.39|35.92|33.32|0
1619151000000|2021-04-23 04:10:00|35.99|33.39|35.94|33.34|35.99|33.39|35.9|33.3|0
1619151300000|2021-04-23 04:15:00|35.99|33.39|35.99|33.39|36.08|33.48|35.99|33.39|0
1619151600000|2021-04-23 04:20:00|36.01|33.41|36.03|33.43|36.07|33.47|35.98|33.38|0
1619151900000|2021-04-23 04:25:00|35.98|33.38|36.03|33.43|36.03|33.43|35.98|33.38|0
1619152200000|2021-04-23 04:30:00|35.98|33.38|35.85|33.25|35.98|33.38|35.76|33.16|0
1619152500000|2021-04-23 04:35:00|35.89|33.29|35.8|33.2|35.89|33.29|35.8|33.2|0
1619152800000|2021-04-23 04:40:00|35.85|33.25|35.62|33.02|35.85|33.25|35.62|33.02|0
1619153100000|2021-04-23 04:45:00|35.67|33.07|35.71|33.11|35.71|33.11|35.53|32.93|0
1619153400000|2021-04-23 04:50:00|35.75|33.15|35.75|33.15|35.8|33.2|35.71|33.11|0
1619153700000|2021-04-23 04:55:00|35.73|33.13|35.75|33.15|35.8|33.2|35.71|33.11|0
1619154000000|2021-04-23 05:00:00|35.8|33.2|35.8|33.2|35.89|33.29|35.71|33.11|0
1619154300000|2021-04-23 05:05:00|35.84|33.24|35.62|33.02|35.84|33.24|34.94|32.34|0
1619154600000|2021-04-23 05:10:00|35.71|33.11|35.62|33.02|35.71|33.11|35.48|32.88|0
1619154900000|2021-04-23 05:15:00|35.66|33.06|35.7|33.1|35.7|33.1|35.57|32.97|0
1619155200000|2021-04-23 05:20:00|35.66|33.06|35.66|33.06|35.7|33.1|35.57|32.97|0
1619155500000|2021-04-23 05:25:00|35.7|33.1|35.48|32.88|35.7|33.1|35.48|32.88|0
1619155800000|2021-04-23 05:30:00|35.43|32.83|35.48|32.88|35.48|32.88|35.21|32.61|0
1619156100000|2021-04-23 05:35:00|35.52|32.92|35.52|32.92|35.65|33.05|35.52|32.92|0
1619156400000|2021-04-23 05:40:00|35.57|32.97|35.56|32.96|35.61|33.01|35.56|32.96|0
1619156700000|2021-04-23 05:45:00|35.52|32.92|35.88|33.28|35.88|33.28|35.39|32.79|0
1619157000000|2021-04-23 05:50:00|35.83|33.23|35.87|33.27|35.96|33.36|35.74|33.14|0
1619157300000|2021-04-23 05:55:00|35.83|33.23|35.78|33.18|35.87|33.27|35.74|33.14|0
1619157600000|2021-04-23 06:00:00|35.83|33.23|35.6|33|35.92|33.32|35.6|33|0
1619157900000|2021-04-23 06:05:00|35.65|33.05|35.65|33.05|35.78|33.18|35.56|32.96|0
1619158200000|2021-04-23 06:10:00|35.6|33|34.98|32.38|35.6|33|34.98|32.38|0
1619158500000|2021-04-23 06:15:00|35|32.4|34.68|32.08|35.07|32.47|34.46|31.86|0
1619158800000|2021-04-23 06:20:00|34.72|32.12|34.85|32.25|35.07|32.47|34.72|32.12|0
1619159100000|2021-04-23 06:25:00|34.81|32.21|34.41|31.81|34.94|32.34|34.41|31.81|0
1619159400000|2021-04-23 06:30:00|34.46|31.86|34.67|32.07|34.8|32.2|34.46|31.86|0
1619159700000|2021-04-23 06:35:00|34.63|32.03|34.8|32.2|34.85|32.25|34.59|31.99|0
1619160000000|2021-04-23 06:40:00|34.85|32.25|34.93|32.33|34.98|32.38|34.67|32.07|0
1619160300000|2021-04-23 06:45:00|34.98|32.38|35.11|32.51|35.15|32.55|34.89|32.29|0
1619160600000|2021-04-23 06:50:00|35.06|32.46|35.02|32.42|35.15|32.55|34.93|32.33|0
1619160900000|2021-04-23 06:55:00|34.97|32.37|34.84|32.24|35.11|32.51|34.62|32.02|0
1619161200000|2021-04-23 07:00:00|35.02|32.42|35.28|32.68|35.37|32.77|34.89|32.29|0
1619161500000|2021-04-23 07:05:00|35.04|32.84|35.08|32.88|35.17|32.97|34.73|32.53|0
1619161800000|2021-04-23 07:10:00|35.03|32.83|35.3|33.1|35.37|33.17|34.81|32.61|0
1619162100000|2021-04-23 07:15:00|35.43|33.23|35.83|33.63|35.83|33.63|35.43|33.23|0
1619162400000|2021-04-23 07:20:00|35.88|33.68|35.61|33.41|35.97|33.77|35.61|33.41|0
1619162700000|2021-04-23 07:25:00|35.56|33.36|34.83|32.63|35.88|33.68|34.83|32.63|0
1619163000000|2021-04-23 07:30:00|34.85|32.65|34.03|31.83|34.85|32.65|33.98|31.78|0
1619163300000|2021-04-23 07:35:00|33.98|31.78|34.07|31.87|34.11|31.91|33.98|31.78|0
1619163600000|2021-04-23 07:40:00|34.03|31.83|34.64|32.44|34.68|32.48|34.03|31.83|0
1619163900000|2021-04-23 07:45:00|34.6|32.4|34.22|32.02|34.9|32.7|34.22|32.02|0
1619164200000|2021-04-23 07:50:00|34.27|32.07|34.31|32.11|34.36|32.16|34.05|31.85|0
1619164500000|2021-04-23 07:55:00|34.35|32.15|34.44|32.24|34.57|32.37|34.27|32.07|0
1619164800000|2021-04-23 08:00:00|34.49|32.29|34.18|31.98|34.49|32.29|34.09|31.89|0
1619165100000|2021-04-23 08:05:00|34.13|31.93|34.04|31.84|34.13|31.93|33.91|31.71|0
1619165400000|2021-04-23 08:10:00|34|31.8|33.96|31.76|34.09|31.89|33.91|31.71|0
1619165700000|2021-04-23 08:15:00|33.91|31.71|33.95|31.75|33.96|31.76|33.74|31.54|0
1619166000000|2021-04-23 08:20:00|34|31.8|33.82|31.62|34|31.8|33.65|31.45|0
1619166300000|2021-04-23 08:25:00|33.78|31.58|33.73|31.53|33.87|31.67|33.69|31.49|0
1619166600000|2021-04-23 08:30:00|33.78|31.58|34.17|31.97|34.17|31.97|33.78|31.58|0
1619166900000|2021-04-23 08:35:00|34.15|31.95|34.08|31.88|34.17|31.97|34.04|31.84|0
1619167200000|2021-04-23 08:40:00|34.12|31.92|34.08|31.88|34.17|31.97|33.91|31.71|0
1619167500000|2021-04-23 08:45:00|34.12|31.92|34.21|32.01|34.21|32.01|33.99|31.79|0
1619167800000|2021-04-23 08:50:00|34.25|32.05|34.21|32.01|34.34|32.14|34.08|31.88|0
1619168100000|2021-04-23 08:55:00|34.25|32.05|34.03|31.83|34.25|32.05|33.99|31.79|0
1619168400000|2021-04-23 09:00:00|33.99|31.79|33.73|31.53|34.03|31.83|33.73|31.53|0
1619168700000|2021-04-23 09:05:00|33.68|31.48|33.68|31.48|33.77|31.57|33.68|31.48|0
1619169000000|2021-04-23 09:10:00|33.64|31.44|33.51|31.31|33.64|31.44|33.42|31.22|0
1619169300000|2021-04-23 09:15:00|33.46|31.26|33.68|31.48|33.77|31.57|33.46|31.26|0
1619169600000|2021-04-23 09:20:00|33.72|31.52|33.68|31.48|33.72|31.52|33.68|31.48|0
1619169900000|2021-04-23 09:25:00|33.64|31.44|33.76|31.56|33.81|31.61|33.42|31.22|0
1619170200000|2021-04-23 09:30:00|33.81|31.61|33.59|31.39|33.81|31.61|33.55|31.35|0
1619170500000|2021-04-23 09:35:00|33.63|31.43|33.89|31.69|33.89|31.69|33.63|31.43|0
1619170800000|2021-04-23 09:40:00|33.94|31.74|33.89|31.69|33.94|31.74|33.72|31.52|0
1619171100000|2021-04-23 09:45:00|33.85|31.65|33.59|31.39|33.85|31.65|33.54|31.34|0
1619171400000|2021-04-23 09:50:00|33.63|31.43|33.67|31.47|33.72|31.52|33.37|31.17|0
1619171700000|2021-04-23 09:55:00|33.72|31.52|33.58|31.38|33.85|31.65|33.58|31.38|0
1619172000000|2021-04-23 10:00:00|33.63|31.43|33.84|31.64|33.84|31.64|33.54|31.34|0
1619172300000|2021-04-23 10:05:00|33.71|31.51|33.97|31.77|34.02|31.82|33.67|31.47|0
1619172600000|2021-04-23 10:10:00|34.02|31.82|33.84|31.64|34.02|31.82|33.8|31.6|0
1619172900000|2021-04-23 10:15:00|33.8|31.6|33.58|31.38|33.84|31.64|33.54|31.34|0
1619173200000|2021-04-23 10:20:00|33.62|31.42|33.62|31.42|33.67|31.47|33.58|31.38|0
1619173500000|2021-04-23 10:25:00|33.58|31.38|33.88|31.68|33.88|31.68|33.49|31.29|0
1619173800000|2021-04-23 10:30:00|33.93|31.73|33.71|31.51|33.93|31.73|33.71|31.51|0
1619174100000|2021-04-23 10:35:00|33.75|31.55|33.58|31.38|33.75|31.55|33.58|31.38|0
1619174400000|2021-04-23 10:40:00|33.66|31.46|34.38|32.18|34.38|32.18|33.66|31.46|0
1619174700000|2021-04-23 10:45:00|34.42|32.22|34.59|32.39|34.64|32.44|34.38|32.18|0
1619175000000|2021-04-23 10:50:00|34.55|32.35|34.68|32.48|34.68|32.48|34.42|32.22|0
1619175300000|2021-04-23 10:55:00|34.64|32.44|34.33|32.13|34.64|32.44|34.2|32|0
1619175600000|2021-04-23 11:00:00|34.42|32.22|34.42|32.22|34.5|32.3|34.15|31.95|0
1619175900000|2021-04-23 11:05:00|34.41|32.21|34.19|31.99|34.63|32.43|34.19|31.99|0
1619176200000|2021-04-23 11:10:00|34.11|31.91|34.32|32.12|34.37|32.17|34.06|31.86|0
1619176500000|2021-04-23 11:15:00|34.24|32.04|34.24|32.04|34.37|32.17|34.15|31.95|0
1619176800000|2021-04-23 11:20:00|34.19|31.99|34.06|31.86|34.19|31.99|34.02|31.82|0
1619177100000|2021-04-23 11:25:00|34.02|31.82|34.19|31.99|34.23|32.03|34.02|31.82|0
1619177400000|2021-04-23 11:30:00|34.23|32.03|34.23|32.03|34.32|32.12|34.19|31.99|0
1619177700000|2021-04-23 11:35:00|34.19|31.99|34.1|31.9|34.36|32.16|34.06|31.86|0
1619178000000|2021-04-23 11:40:00|34.14|31.94|33.84|31.64|34.14|31.94|33.79|31.59|0
1619178300000|2021-04-23 11:45:00|33.82|31.62|33.84|31.64|33.92|31.72|33.79|31.59|0
1619178600000|2021-04-23 11:50:00|33.79|31.59|33.97|31.77|33.97|31.77|33.75|31.55|0
1619178900000|2021-04-23 11:55:00|34.01|31.81|33.92|31.72|34.05|31.85|33.84|31.64|0
1619179200000|2021-04-23 12:00:00|33.97|31.77|33.92|31.72|34.27|32.07|33.83|31.63|0
1619179500000|2021-04-23 12:05:00|33.96|31.76|33.96|31.76|34.14|31.94|33.83|31.63|0
1619179800000|2021-04-23 12:10:00|33.92|31.72|33.83|31.63|33.96|31.76|33.79|31.59|0
1619180100000|2021-04-23 12:15:00|33.87|31.67|33.53|31.33|33.92|31.72|33.53|31.33|0
1619180400000|2021-04-23 12:20:00|33.61|31.41|33.4|31.2|33.7|31.5|33.27|31.07|0
1619180700000|2021-04-23 12:25:00|33.35|31.15|33.94|31.74|34.02|31.82|33.1|30.9|0
1619181000000|2021-04-23 12:30:00|33.89|31.69|33.67|31.47|34.11|31.91|33.67|31.47|0
1619181300000|2021-04-23 12:35:00|33.76|31.56|33.98|31.78|34.02|31.82|33.63|31.43|0
1619181600000|2021-04-23 12:40:00|33.93|31.73|33.89|31.69|34.11|31.91|33.89|31.69|0
1619181900000|2021-04-23 12:45:00|33.93|31.73|33.97|31.77|34.11|31.91|33.89|31.69|0
1619182200000|2021-04-23 12:50:00|33.93|31.73|33.89|31.69|34.02|31.82|33.8|31.6|0
1619182500000|2021-04-23 12:55:00|33.84|31.64|33.93|31.73|34.02|31.82|33.84|31.64|0
1619182800000|2021-04-23 13:00:00|33.97|31.77|34.19|31.99|34.19|31.99|33.97|31.77|0
1619183100000|2021-04-23 13:05:00|34.23|32.03|33.97|31.77|34.23|32.03|33.93|31.73|0
1619183400000|2021-04-23 13:10:00|34.01|31.81|34.32|32.12|34.54|32.34|33.84|31.64|0
1619183700000|2021-04-23 13:15:00|34.36|32.16|34.18|31.98|34.4|32.2|34.14|31.94|0
1619184000000|2021-04-23 13:20:00|34.23|32.03|34.36|32.16|34.36|32.16|34.18|31.98|0
1619184300000|2021-04-23 13:25:00|34.31|32.11|34.18|31.98|34.36|32.16|34.18|31.98|0
1619184600000|2021-04-23 13:30:00|34.23|32.03|34.97|32.77|35.02|32.82|34.1|31.9|0
1619184900000|2021-04-23 13:35:00|34.93|32.73|34.29|32.09|35.37|33.17|34.08|31.88|0
1619185200000|2021-04-23 13:40:00|34.43|32.23|34.51|32.31|34.51|32.31|34.08|31.88|0
1619185500000|2021-04-23 13:45:00|34.47|32.27|34.91|32.71|34.91|32.71|33.94|31.74|0
1619185800000|2021-04-23 13:50:00|34.95|32.75|35.72|33.52|35.85|33.65|34.87|32.67|0
1619186100000|2021-04-23 13:55:00|35.81|33.61|36.08|33.88|36.08|33.88|35.62|33.42|0
1619186400000|2021-04-23 14:00:00|36.12|33.92|36.44|34.24|36.49|34.29|35.99|33.79|0
1619186700000|2021-04-23 14:05:00|36.3|34.1|36.01|33.81|36.76|34.56|35.87|33.67|0
1619187000000|2021-04-23 14:10:00|36.06|33.86|36.15|33.95|36.19|33.99|35.96|33.76|0
1619187300000|2021-04-23 14:15:00|36.1|33.9|35.78|33.58|36.19|33.99|35.74|33.54|0
1619187600000|2021-04-23 14:20:00|35.83|33.63|35.87|33.67|35.96|33.76|35.6|33.4|0
1619187900000|2021-04-23 14:25:00|35.92|33.72|36.01|33.81|36.1|33.9|35.82|33.62|0
1619188200000|2021-04-23 14:30:00|36.05|33.85|37.21|35.01|37.39|35.19|35.82|33.62|0
1619188500000|2021-04-23 14:35:00|37.16|34.96|36.69|34.49|37.63|35.43|36.12|33.92|0
1619188800000|2021-04-23 14:40:00|36.73|34.53|36.73|34.53|37.01|34.81|36.69|34.49|0
1619189100000|2021-04-23 14:45:00|36.64|34.44|38.17|35.97|38.22|36.02|36.55|34.35|0
1619189400000|2021-04-23 14:50:00|38.07|35.87|37.52|35.32|38.07|35.87|37.01|34.81|0
1619189700000|2021-04-23 14:55:00|37.67|35.47|38.48|36.28|38.53|36.33|37.67|35.47|0
1619190000000|2021-04-23 15:00:00|38.43|36.23|37.95|35.75|38.43|36.23|37.81|35.61|0
1619190300000|2021-04-23 15:05:00|38|35.8|37.76|35.56|38.38|36.18|37.76|35.56|0
1619190600000|2021-04-23 15:10:00|37.8|35.6|38.43|36.23|38.43|36.23|37.8|35.6|0
1619190900000|2021-04-23 15:15:00|38.47|36.27|38.91|36.71|39.11|36.91|38.47|36.27|0
1619191200000|2021-04-23 15:20:00|38.96|36.76|38.86|36.66|39.05|36.85|38.76|36.56|0
1619191500000|2021-04-23 15:25:00|38.91|36.71|38.81|36.61|39.05|36.85|38.76|36.56|0
1619191800000|2021-04-23 15:30:00|38.86|36.66|38.86|36.66|39.05|36.85|38.81|36.61|0
1619192100000|2021-04-23 15:35:00|38.95|36.75|38.86|36.66|39|36.8|38.81|36.61|0
1619192400000|2021-04-23 15:40:00|38.9|36.7|38.81|36.61|39|36.8|38.52|36.32|0
1619192700000|2021-04-23 15:45:00|38.76|36.56|39.34|37.14|39.39|37.19|38.76|36.56|0
1619193000000|2021-04-23 15:50:00|39.29|37.09|39.29|37.09|39.39|37.19|39.1|36.9|0
1619193300000|2021-04-23 15:55:00|39.34|37.14|38.95|36.75|39.39|37.19|38.95|36.75|0
1619193600000|2021-04-23 16:00:00|39.05|36.85|39.24|37.04|39.34|37.14|39|36.8|0
1619193900000|2021-04-23 16:05:00|39.29|37.09|39.44|37.24|39.49|37.29|39.24|37.04|0
1619194200000|2021-04-23 16:10:00|39.39|37.19|39.19|36.99|39.39|37.19|39.14|36.94|0
1619194500000|2021-04-23 16:15:00|39.24|37.04|39.38|37.18|39.48|37.28|39.24|37.04|0
1619194800000|2021-04-23 16:20:00|39.43|37.23|39.43|37.23|39.48|37.28|39.29|37.09|0
1619195100000|2021-04-23 16:25:00|39.38|37.18|39.23|37.03|39.43|37.23|39.19|36.99|0
1619195400000|2021-04-23 16:30:00|39.28|37.08|39.63|37.43|39.68|37.48|39.28|37.08|0
1619195700000|2021-04-23 16:35:00|39.68|37.48|39.48|37.28|39.73|37.53|39.43|37.23|0
1619196000000|2021-04-23 16:40:00|39.53|37.33|40.5|38.3|40.83|38.63|39.53|37.33|0
1619196300000|2021-04-23 16:45:00|40.45|38.25|41.06|38.86|41.11|38.91|40.25|38.05|0
1619196600000|2021-04-23 16:50:00|41.11|38.91|41.31|39.11|41.31|39.11|41.11|38.91|0
1619196900000|2021-04-23 16:55:00|41.26|39.06|41|38.8|41.31|39.11|40.85|38.65|0
1619197200000|2021-04-23 17:00:00|41.11|38.91|40.75|38.55|41.11|38.91|40.7|38.5|0
1619197500000|2021-04-23 17:05:00|40.8|38.6|40.95|38.75|41.05|38.85|40.8|38.6|0
1619197800000|2021-04-23 17:10:00|41|38.8|40.9|38.7|41.1|38.9|40.85|38.65|0
1619198100000|2021-04-23 17:15:00|40.95|38.75|40.9|38.7|41.05|38.85|40.85|38.65|0
1619198400000|2021-04-23 17:20:00|40.85|38.65|40.8|38.6|40.95|38.75|40.75|38.55|0
1619198700000|2021-04-23 17:25:00|40.75|38.55|40.82|38.62|40.85|38.65|40.54|38.34|0
1619199000000|2021-04-23 17:30:00|40.85|38.65|41.05|38.85|41.1|38.9|40.85|38.65|0
1619199300000|2021-04-23 17:35:00|41.1|38.9|41.2|39|41.2|39|41.05|38.85|0
1619199600000|2021-04-23 17:40:00|41.25|39.05|41.3|39.1|41.5|39.3|41.2|39|0
1619199900000|2021-04-23 17:45:00|41.25|39.05|41.04|38.84|41.25|39.05|40.94|38.74|0
1619200200000|2021-04-23 17:50:00|40.99|38.79|40.79|38.59|41.04|38.84|40.74|38.54|0
1619200500000|2021-04-23 17:55:00|40.84|38.64|40.79|38.59|40.94|38.74|40.79|38.59|0
1619200800000|2021-04-23 18:00:00|40.84|38.64|40.94|38.74|41.04|38.84|40.74|38.54|0
1619201100000|2021-04-23 18:05:00|40.89|38.69|41.09|38.89|41.19|38.99|40.89|38.69|0
1619201400000|2021-04-23 18:10:00|41.14|38.94|41.04|38.84|41.24|39.04|41.04|38.84|0
1619201700000|2021-04-23 18:15:00|41.06|38.86|39.94|37.74|41.06|38.86|39.89|37.69|0
1619202000000|2021-04-23 18:20:00|39.99|37.79|39.89|37.69|40.04|37.84|39.84|37.64|0
1619202300000|2021-04-23 18:25:00|39.84|37.64|39.99|37.79|39.99|37.79|39.54|37.34|0
1619202600000|2021-04-23 18:30:00|40.04|37.84|40.09|37.89|40.14|37.94|39.94|37.74|0
1619202900000|2021-04-23 18:35:00|40.04|37.84|40.04|37.84|40.09|37.89|39.84|37.64|0
1619203200000|2021-04-23 18:40:00|40.09|37.89|40.29|38.09|40.39|38.19|40.09|37.89|0
1619203500000|2021-04-23 18:45:00|40.34|38.14|40.39|38.19|40.44|38.24|40.19|37.99|0
1619203800000|2021-04-23 18:50:00|40.44|38.24|40.89|38.69|40.94|38.74|40.44|38.24|0
1619204100000|2021-04-23 18:55:00|40.84|38.64|40.69|38.49|41.09|38.89|40.69|38.49|0
1619204400000|2021-04-23 19:00:00|40.74|38.54|40.38|38.18|40.84|38.64|40.38|38.18|0
1619204700000|2021-04-23 19:05:00|40.43|38.23|40.73|38.53|40.94|38.74|40.43|38.23|0
1619205000000|2021-04-23 19:10:00|40.68|38.48|41.04|38.84|41.04|38.84|40.68|38.48|0
1619205300000|2021-04-23 19:15:00|40.99|38.79|41.09|38.89|41.14|38.94|40.94|38.74|0
1619205600000|2021-04-23 19:20:00|41.14|38.94|41.49|39.29|41.55|39.35|41.04|38.84|0
1619205900000|2021-04-23 19:25:00|41.44|39.24|41.6|39.4|41.7|39.5|41.39|39.19|0
1619206200000|2021-04-23 19:30:00|41.54|39.34|42.27|40.07|42.27|40.07|41.54|39.34|0
1619206500000|2021-04-23 19:35:00|42.32|40.12|41.7|39.5|42.98|40.78|41.65|39.45|0
1619206800000|2021-04-23 19:40:00|41.75|39.55|40.88|38.68|41.75|39.55|40.83|38.63|0
1619207100000|2021-04-23 19:45:00|40.78|38.58|40.03|37.83|40.78|38.58|40.03|37.83|0
1619207400000|2021-04-23 19:50:00|40.08|37.88|39.36|37.16|40.13|37.93|39.14|36.94|0
1619207700000|2021-04-23 19:55:00|39.28|37.08|38.84|36.64|39.48|37.28|38.79|36.59|0
1619208000000|2021-04-23 20:00:00|38.94|36.74|38.5|36.3|38.94|36.74|38.45|36.25|0
1619208300000|2021-04-23 20:05:00|38.55|36.35|38.21|36.01|38.59|36.39|38.16|35.96|0
1619208600000|2021-04-23 20:10:00|38.25|36.05|38.13|35.93|38.35|36.15|38.01|35.81|0
1619420700000|2021-04-26 07:05:00|39.79|37.59|40.19|37.99|40.19|37.99|39.74|37.54|0
1619421000000|2021-04-26 07:10:00|40.14|37.94|39.84|37.64|40.29|38.09|39.69|37.49|0
1619421300000|2021-04-26 07:15:00|39.86|37.66|39.74|37.54|39.89|37.69|39.74|37.54|0
1619421600000|2021-04-26 07:20:00|39.69|37.49|39.93|37.73|39.94|37.74|39.69|37.49|0
1619421900000|2021-04-26 07:25:00|39.88|37.68|39.93|37.73|40.13|37.93|39.88|37.68|0
1619422200000|2021-04-26 07:30:00|39.98|37.78|39.68|37.48|39.98|37.78|39.59|37.39|0
1619422500000|2021-04-26 07:35:00|39.63|37.43|39.63|37.43|39.68|37.48|39.44|37.24|0
1619422800000|2021-04-26 07:40:00|39.68|37.48|39.68|37.48|39.68|37.48|39.63|37.43|0
1619423100000|2021-04-26 07:45:00|39.73|37.53|39.43|37.23|39.73|37.53|39.43|37.23|0
1619423400000|2021-04-26 07:50:00|39.48|37.28|39.33|37.13|39.48|37.28|39.33|37.13|0
1619423700000|2021-04-26 07:55:00|39.38|37.18|39.48|37.28|39.53|37.33|39.38|37.18|0
1619424000000|2021-04-26 08:00:00|39.53|37.33|39.63|37.43|39.68|37.48|39.43|37.23|0
1619424300000|2021-04-26 08:05:00|39.58|37.38|39.48|37.28|39.63|37.43|39.43|37.23|0
1619424600000|2021-04-26 08:10:00|39.53|37.33|39.57|37.37|39.63|37.43|39.38|37.18|0
1619424900000|2021-04-26 08:15:00|39.53|37.33|39.47|37.27|39.57|37.37|39.43|37.23|0
1619425200000|2021-04-26 08:20:00|39.52|37.32|39.28|37.08|39.57|37.37|39.03|36.83|0
1619425500000|2021-04-26 08:25:00|39.33|37.13|39.28|37.08|39.33|37.13|38.93|36.73|0
1619425800000|2021-04-26 08:30:00|39.18|36.98|38.79|36.59|39.28|37.08|38.79|36.59|0
1619426100000|2021-04-26 08:35:00|38.83|36.63|38.49|36.29|38.86|36.66|38.35|36.15|0
1619426400000|2021-04-26 08:40:00|38.4|36.2|38.59|36.39|38.73|36.53|38.4|36.2|0
1619426700000|2021-04-26 08:45:00|38.56|36.36|38.59|36.39|38.69|36.49|38.44|36.24|0
1619427000000|2021-04-26 08:50:00|38.54|36.34|38.59|36.39|38.64|36.44|38.44|36.24|0
1619427300000|2021-04-26 08:55:00|38.54|36.34|38.63|36.43|38.63|36.43|38.44|36.24|0
1619427600000|2021-04-26 09:00:00|38.58|36.38|38.58|36.38|38.68|36.48|38.54|36.34|0
1619427900000|2021-04-26 09:05:00|38.54|36.34|38.73|36.53|38.73|36.53|38.53|36.33|0
1619428200000|2021-04-26 09:10:00|38.68|36.48|38.78|36.58|38.78|36.58|38.63|36.43|0
1619428500000|2021-04-26 09:15:00|38.73|36.53|38.92|36.72|38.94|36.74|38.73|36.53|0
1619428800000|2021-04-26 09:20:00|38.97|36.77|39.07|36.87|39.12|36.92|38.94|36.74|0
1619429100000|2021-04-26 09:25:00|39.02|36.82|38.87|36.67|39.02|36.82|38.84|36.64|0
1619429400000|2021-04-26 09:30:00|38.82|36.62|38.62|36.42|38.92|36.72|38.58|36.38|0
1619429700000|2021-04-26 09:35:00|38.67|36.47|38.53|36.33|38.77|36.57|38.48|36.28|0
1619430000000|2021-04-26 09:40:00|38.48|36.28|38.67|36.47|38.67|36.47|38.48|36.28|0
1619430300000|2021-04-26 09:45:00|38.72|36.52|38.91|36.71|38.91|36.71|38.72|36.52|0
1619430600000|2021-04-26 09:50:00|38.89|36.69|38.72|36.52|38.89|36.69|38.67|36.47|0
1619430900000|2021-04-26 09:55:00|38.69|36.49|38.67|36.47|38.77|36.57|38.57|36.37|0
1619431200000|2021-04-26 10:00:00|38.62|36.42|38.38|36.18|38.62|36.42|38.09|35.89|0
1619431500000|2021-04-26 10:05:00|38.33|36.13|38.66|36.46|38.71|36.51|38.33|36.13|0
1619431800000|2021-04-26 10:10:00|38.71|36.51|38.76|36.56|38.96|36.76|38.57|36.37|0
1619432100000|2021-04-26 10:15:00|38.81|36.61|38.52|36.32|38.81|36.61|38.52|36.32|0
1619432400000|2021-04-26 10:20:00|38.49|36.29|38.64|36.44|38.64|36.44|38.37|36.17|0
1619432700000|2021-04-26 10:25:00|38.66|36.46|38.81|36.61|38.81|36.61|38.56|36.36|0
1619433000000|2021-04-26 10:30:00|38.76|36.56|38.73|36.53|38.81|36.61|38.71|36.51|0
1619433300000|2021-04-26 10:35:00|38.71|36.51|38.46|36.26|38.76|36.56|38.46|36.26|0
1619433600000|2021-04-26 10:40:00|38.42|36.22|38.51|36.31|38.56|36.36|38.42|36.22|0
1619433900000|2021-04-26 10:45:00|38.46|36.26|38.41|36.21|38.51|36.31|38.36|36.16|0
1619434200000|2021-04-26 10:50:00|38.46|36.26|38.7|36.5|38.7|36.5|38.41|36.21|0
1619434500000|2021-04-26 10:55:00|38.65|36.45|38.46|36.26|38.8|36.6|38.46|36.26|0
1619434800000|2021-04-26 11:00:00|38.41|36.21|38.55|36.35|38.75|36.55|38.41|36.21|0
1619435100000|2021-04-26 11:05:00|38.6|36.4|38.75|36.55|38.75|36.55|38.22|36.02|0
1619435400000|2021-04-26 11:10:00|38.8|36.6|38.99|36.79|38.99|36.79|38.67|36.47|0
1619435700000|2021-04-26 11:15:00|39.04|36.84|38.89|36.69|39.09|36.89|38.89|36.69|0
1619436000000|2021-04-26 11:20:00|38.94|36.74|38.89|36.69|38.94|36.74|38.74|36.54|0
1619436300000|2021-04-26 11:25:00|38.84|36.64|38.79|36.59|38.89|36.69|38.69|36.49|0
1619436600000|2021-04-26 11:30:00|38.69|36.49|38.79|36.59|38.99|36.79|38.69|36.49|0
1619436900000|2021-04-26 11:35:00|38.84|36.64|38.84|36.64|38.94|36.74|38.79|36.59|0
1619437200000|2021-04-26 11:40:00|38.79|36.59|38.93|36.73|38.93|36.73|38.74|36.54|0
1619437500000|2021-04-26 11:45:00|38.98|36.78|39.08|36.88|39.08|36.88|38.88|36.68|0
1619437800000|2021-04-26 11:50:00|39.13|36.93|39.32|37.12|39.32|37.12|39.13|36.93|0
1619438100000|2021-04-26 11:55:00|39.37|37.17|39.32|37.12|39.42|37.22|39.32|37.12|0
1619438400000|2021-04-26 12:00:00|39.37|37.17|39.32|37.12|39.42|37.22|39.22|37.02|0
1619438700000|2021-04-26 12:05:00|39.37|37.17|39.42|37.22|39.52|37.32|39.32|37.12|0
1619439000000|2021-04-26 12:10:00|39.37|37.17|39.27|37.07|39.42|37.22|39.27|37.07|0
1619439300000|2021-04-26 12:15:00|39.32|37.12|39.32|37.12|39.57|37.37|39.17|36.97|0
1619439600000|2021-04-26 12:20:00|39.37|37.17|39.61|37.41|39.66|37.46|39.27|37.07|0
1619439900000|2021-04-26 12:25:00|39.56|37.36|39.51|37.31|39.61|37.41|39.42|37.22|0
1619440200000|2021-04-26 12:30:00|39.54|37.34|39.31|37.11|39.56|37.36|39.27|37.07|0
1619440500000|2021-04-26 12:35:00|39.27|37.07|39.61|37.41|39.66|37.46|39.22|37.02|0
1619440800000|2021-04-26 12:40:00|39.66|37.46|39.46|37.26|39.76|37.56|39.46|37.26|0
1619441100000|2021-04-26 12:45:00|39.51|37.31|39.56|37.36|39.71|37.51|39.51|37.31|0
1619441400000|2021-04-26 12:50:00|39.61|37.41|39.95|37.75|39.95|37.75|39.61|37.41|0
1619441700000|2021-04-26 12:55:00|39.9|37.7|39.6|37.4|39.9|37.7|39.6|37.4|0
1619442000000|2021-04-26 13:00:00|39.65|37.45|39.65|37.45|39.8|37.6|39.6|37.4|0
1619442300000|2021-04-26 13:05:00|39.7|37.5|39.9|37.7|39.95|37.75|39.7|37.5|0
1619442600000|2021-04-26 13:10:00|39.85|37.65|39.95|37.75|39.95|37.75|39.8|37.6|0
1619442900000|2021-04-26 13:15:00|39.9|37.7|39.9|37.7|39.95|37.75|39.85|37.65|0
1619443200000|2021-04-26 13:20:00|39.95|37.75|40.5|38.3|40.5|38.3|39.9|37.7|0
1619443500000|2021-04-26 13:25:00|40.55|38.35|40.8|38.6|40.8|38.6|40.4|38.2|0
1619443800000|2021-04-26 13:30:00|40.95|38.75|41.1|38.9|41.36|39.16|40.7|38.5|0
1619444100000|2021-04-26 13:35:00|41|38.8|41.46|39.26|41.66|39.46|41|38.8|0
1619444400000|2021-04-26 13:40:00|41.51|39.31|41.71|39.51|41.87|39.67|41.1|38.9|0
1619444700000|2021-04-26 13:45:00|41.66|39.46|41.61|39.41|41.82|39.62|41.51|39.31|0
1619445000000|2021-04-26 13:50:00|41.56|39.36|40.69|38.49|41.61|39.41|40.34|38.14|0
1619445300000|2021-04-26 13:55:00|40.79|38.59|41.45|39.25|41.56|39.36|40.79|38.59|0
1619445600000|2021-04-26 14:00:00|41.35|39.15|41.81|39.61|41.97|39.77|41.3|39.1|0
1619445900000|2021-04-26 14:05:00|41.86|39.66|42.12|39.92|42.17|39.97|41.86|39.66|0
1619446200000|2021-04-26 14:10:00|42.07|39.87|42.22|40.02|42.28|40.08|41.86|39.66|0
1619446500000|2021-04-26 14:15:00|42.17|39.97|41.71|39.51|42.28|40.08|41.35|39.15|0
1619446800000|2021-04-26 14:20:00|41.76|39.56|42.01|39.81|42.12|39.92|41.65|39.45|0
1619447100000|2021-04-26 14:25:00|42.07|39.87|41.55|39.35|42.07|39.87|41.34|39.14|0
1619447400000|2021-04-26 14:30:00|41.65|39.45|41.44|39.24|41.7|39.5|41.34|39.14|0
1619447700000|2021-04-26 14:35:00|41.5|39.3|41.65|39.45|41.7|39.5|41.29|39.09|0
1619448000000|2021-04-26 14:40:00|41.7|39.5|41.44|39.24|41.7|39.5|41.39|39.19|0
1619448300000|2021-04-26 14:45:00|41.39|39.19|41.6|39.4|41.7|39.5|41.19|38.99|0
1619448600000|2021-04-26 14:50:00|41.49|39.29|40.91|38.71|41.96|39.76|40.71|38.51|0
1619448900000|2021-04-26 14:55:00|40.86|38.66|40.86|38.66|40.97|38.77|40.76|38.56|0
1619449200000|2021-04-26 15:00:00|40.91|38.71|41.42|39.22|41.63|39.43|40.81|38.61|0
1619449500000|2021-04-26 15:05:00|41.48|39.28|41.47|39.27|41.63|39.43|41.32|39.12|0
1619449800000|2021-04-26 15:10:00|41.42|39.22|41.52|39.32|41.63|39.43|41.32|39.12|0
1619450100000|2021-04-26 15:15:00|41.47|39.27|41.27|39.07|41.63|39.43|41.06|38.86|0
1619450400000|2021-04-26 15:20:00|41.32|39.12|41.42|39.22|41.47|39.27|41.27|39.07|0
1619450700000|2021-04-26 15:25:00|41.37|39.17|41.21|39.01|41.42|39.22|41.16|38.96|0
1619451000000|2021-04-26 15:30:00|41.16|38.96|41.01|38.81|41.21|39.01|41.01|38.81|0
1619451300000|2021-04-26 15:35:00|41.06|38.86|41.01|38.81|41.26|39.06|40.95|38.75|0
1619451600000|2021-04-26 15:40:00|41.06|38.86|40.9|38.7|41.11|38.91|40.9|38.7|0
1619451900000|2021-04-26 15:45:00|40.95|38.75|40.7|38.5|41.05|38.85|40.65|38.45|0
1619452200000|2021-04-26 15:50:00|40.65|38.45|40.85|38.65|40.9|38.7|40.6|38.4|0
1619452500000|2021-04-26 15:55:00|40.8|38.6|40.69|38.49|40.85|38.65|40.64|38.44|0
1619452800000|2021-04-26 16:00:00|40.75|38.55|40.69|38.49|40.85|38.65|40.34|38.14|0
1619453100000|2021-04-26 16:05:00|40.59|38.39|40.14|37.94|40.64|38.44|40.04|37.84|0
1619453400000|2021-04-26 16:10:00|40.09|37.89|40.19|37.99|40.39|38.19|40.04|37.84|0
1619453700000|2021-04-26 16:15:00|40.09|37.89|40.19|37.99|40.24|38.04|40.04|37.84|0
1619454000000|2021-04-26 16:20:00|40.18|37.98|40.39|38.19|40.39|38.19|40.13|37.93|0
1619454300000|2021-04-26 16:25:00|40.33|38.13|40.13|37.93|40.33|38.13|39.93|37.73|0
1619454600000|2021-04-26 16:30:00|40.18|37.98|40.28|38.08|40.33|38.13|40.08|37.88|0
1619454900000|2021-04-26 16:35:00|40.33|38.13|40.58|38.38|40.58|38.38|40.28|38.08|0
1619455200000|2021-04-26 16:40:00|40.53|38.33|40.84|38.64|40.84|38.64|40.53|38.33|0
1619455500000|2021-04-26 16:45:00|40.89|38.69|40.68|38.48|40.94|38.74|40.68|38.48|0
1619455800000|2021-04-26 16:50:00|40.58|38.38|40.78|38.58|40.78|38.58|40.53|38.33|0
1619456100000|2021-04-26 16:55:00|40.73|38.53|40.48|38.28|40.73|38.53|40.43|38.23|0
1619456400000|2021-04-26 17:00:00|40.53|38.33|40.53|38.33|40.68|38.48|40.43|38.23|0
1619456700000|2021-04-26 17:05:00|40.48|38.28|40.27|38.07|40.53|38.33|40.27|38.07|0
1619457000000|2021-04-26 17:10:00|40.22|38.02|40.47|38.27|40.58|38.38|40.17|37.97|0
1619457300000|2021-04-26 17:15:00|40.52|38.32|40.22|38.02|40.57|38.37|40.17|37.97|0
1619457600000|2021-04-26 17:20:00|40.17|37.97|40.07|37.87|40.17|37.97|39.92|37.72|0
1619457900000|2021-04-26 17:25:00|40.12|37.92|40.12|37.92|40.32|38.12|39.97|37.77|0
1619458200000|2021-04-26 17:30:00|40.27|38.07|40.12|37.92|40.32|38.12|39.92|37.72|0
1619458500000|2021-04-26 17:35:00|40.17|37.97|40.17|37.97|40.32|38.12|40.02|37.82|0
1619458800000|2021-04-26 17:40:00|40.12|37.92|40.16|37.96|40.22|38.02|39.96|37.76|0
1619459100000|2021-04-26 17:45:00|40.21|38.01|40.62|38.42|40.67|38.47|40.21|38.01|0
1619459400000|2021-04-26 17:50:00|40.57|38.37|40.62|38.42|40.67|38.47|40.46|38.26|0
1619459700000|2021-04-26 17:55:00|40.57|38.37|40.72|38.52|40.77|38.57|40.46|38.26|0
1619460000000|2021-04-26 18:00:00|40.77|38.57|40.87|38.67|41.07|38.87|40.77|38.57|0
1619460300000|2021-04-26 18:05:00|40.82|38.62|40.97|38.77|41.02|38.82|40.82|38.62|0
1619460600000|2021-04-26 18:10:00|40.92|38.72|40.76|38.56|41.02|38.82|40.76|38.56|0
1619460900000|2021-04-26 18:15:00|40.81|38.61|40.97|38.77|41.02|38.82|40.76|38.56|0
1619461200000|2021-04-26 18:20:00|41.02|38.82|41.12|38.92|41.12|38.92|40.86|38.66|0
1619461500000|2021-04-26 18:25:00|41.07|38.87|41.17|38.97|41.17|38.97|40.96|38.76|0
1619461800000|2021-04-26 18:30:00|41.12|38.92|41.22|39.02|41.32|39.12|41.12|38.92|0
1619462100000|2021-04-26 18:35:00|41.27|39.07|41.11|38.91|41.27|39.07|41.01|38.81|0
1619462400000|2021-04-26 18:40:00|41.17|38.97|41.32|39.12|41.32|39.12|41.09|38.89|0
1619462700000|2021-04-26 18:45:00|41.27|39.07|41.47|39.27|41.47|39.27|41.21|39.01|0
1619463000000|2021-04-26 18:50:00|41.42|39.22|41.42|39.22|41.47|39.27|41.32|39.12|0
1619463300000|2021-04-26 18:55:00|41.47|39.27|41.47|39.27|41.52|39.32|41.42|39.22|0
1619463600000|2021-04-26 19:00:00|41.52|39.32|41.42|39.22|41.57|39.37|41.21|39.01|0
1619463900000|2021-04-26 19:05:00|41.36|39.16|41.57|39.37|41.62|39.42|41.36|39.16|0
1619464200000|2021-04-26 19:10:00|41.62|39.42|41.41|39.21|41.62|39.42|41.41|39.21|0
1619464500000|2021-04-26 19:15:00|41.46|39.26|41.57|39.37|41.62|39.42|41.41|39.21|0
1619464800000|2021-04-26 19:20:00|41.51|39.31|41.51|39.31|41.72|39.52|41.41|39.21|0
1619465100000|2021-04-26 19:25:00|41.56|39.36|39.84|37.64|41.56|39.36|39.69|37.49|0
1619465400000|2021-04-26 19:30:00|39.74|37.54|40.04|37.84|40.09|37.89|39.24|37.04|0
1619465700000|2021-04-26 19:35:00|40.14|37.94|40.64|38.44|40.84|38.64|40.14|37.94|0
1619466000000|2021-04-26 19:40:00|40.59|38.39|40.89|38.69|41.1|38.9|40.59|38.39|0
1619466300000|2021-04-26 19:45:00|40.79|38.59|39.83|37.63|40.84|38.64|39.83|37.63|0
1619466600000|2021-04-26 19:50:00|39.68|37.48|40.38|38.18|40.59|38.39|39.68|37.48|0
1619466900000|2021-04-26 19:55:00|40.54|38.34|40.28|38.08|40.54|38.34|39.83|37.63|0
1619467200000|2021-04-26 20:00:00|40.58|38.38|40.74|38.54|41.09|38.89|40.58|38.38|0
1619467500000|2021-04-26 20:05:00|40.79|38.59|40.28|38.08|40.94|38.74|39.88|37.68|0
1619467800000|2021-04-26 20:10:00|40.38|38.18|40|37.8|40.38|38.18|39.93|37.73|0
1619468100000|2021-04-26 20:15:00|40.28|37.68|40.26|37.66|40.31|37.71|40.24|37.64|0
1619468400000|2021-04-26 20:20:00|40.3|37.7|40.07|37.47|40.32|37.72|40.07|37.47|0
1619468700000|2021-04-26 20:25:00|40.13|37.53|40.16|37.56|40.23|37.63|40.13|37.53|0
1619469000000|2021-04-26 20:30:00|40.2|37.6|40.55|37.95|40.6|38|40.2|37.6|0
1619469300000|2021-04-26 20:35:00|40.5|37.9|40.6|38|40.6|38|40.5|37.9|0
1619469600000|2021-04-26 20:40:00|40.55|37.95|40.75|38.15|40.8|38.2|40.55|37.95|0
1619469900000|2021-04-26 20:45:00|40.7|38.1|40.8|38.2|40.8|38.2|40.39|37.79|0
1619470200000|2021-04-26 20:50:00|40.75|38.15|40.9|38.3|40.9|38.3|40.7|38.1|0
1619470500000|2021-04-26 20:55:00|40.85|38.25|40.95|38.35|41|38.4|40.8|38.2|0
1619470800000|2021-04-26 21:00:00|40.98|38.38|41.01|38.41|41.01|38.41|40.96|38.36|0
1619471100000|2021-04-26 21:05:00|41.04|38.44|41|38.4|41.06|38.46|40.99|38.39|0
1619471400000|2021-04-26 21:10:00|40.99|38.39|41|38.4|41|38.4|40.97|38.37|0
1619471700000|2021-04-26 21:15:00|40.99|38.39|40.98|38.38|41.06|38.46|40.98|38.38|0
1619472300000|2021-04-26 21:25:00|40.96|38.36|40.96|38.36|41.01|38.41|40.96|38.36|0
1619472600000|2021-04-26 21:30:00|40.97|38.37|41.01|38.41|41.01|38.41|40.94|38.34|0
1619472900000|2021-04-26 21:35:00|41|38.4|40.96|38.36|41.01|38.41|40.95|38.35|0
1619473200000|2021-04-26 21:40:00|40.97|38.37|40.94|38.34|40.97|38.37|40.94|38.34|0
1619473500000|2021-04-26 21:45:00|40.92|38.32|40.91|38.31|40.94|38.34|40.91|38.31|0
1619473800000|2021-04-26 21:50:00|40.89|38.29|40.9|38.3|40.91|38.31|40.89|38.29|0
1619474100000|2021-04-26 21:55:00|40.97|38.37|40.94|38.34|40.97|38.37|40.93|38.33|0
1619474400000|2021-04-26 22:00:00|40.98|38.38|40.8|38.2|41.03|38.43|40.75|38.15|0
1619474700000|2021-04-26 22:05:00|40.75|38.15|40.9|38.3|40.91|38.31|40.6|38|0
1619475000000|2021-04-26 22:10:00|40.96|38.36|40.95|38.35|41.01|38.41|40.93|38.33|0
1619475300000|2021-04-26 22:15:00|41.01|38.41|41.11|38.51|41.11|38.51|40.95|38.35|0
1619475600000|2021-04-26 22:20:00|41.13|38.53|41.05|38.45|41.16|38.56|40.9|38.3|0
1619475900000|2021-04-26 22:25:00|41|38.4|41.05|38.45|41.05|38.45|41|38.4|0
1619476200000|2021-04-26 22:30:00|41.1|38.5|40.95|38.35|41.1|38.5|40.95|38.35|0
1619476500000|2021-04-26 22:35:00|40.85|38.25|40.9|38.3|41|38.4|40.85|38.25|0
1619476800000|2021-04-26 22:40:00|40.85|38.25|40.85|38.25|40.85|38.25|40.74|38.14|0
1619477100000|2021-04-26 22:45:00|40.9|38.3|40.84|38.24|40.9|38.3|40.79|38.19|0
1619477400000|2021-04-26 22:50:00|40.79|38.19|40.74|38.14|40.84|38.24|40.69|38.09|0
1619477700000|2021-04-26 22:55:00|40.69|38.09|40.74|38.14|40.74|38.14|40.69|38.09|0
1619478000000|2021-04-26 23:00:00|40.84|38.24|40.79|38.19|40.89|38.29|40.74|38.14|0
1619478300000|2021-04-26 23:05:00|40.84|38.24|40.89|38.29|40.94|38.34|40.79|38.19|0
1619478600000|2021-04-26 23:10:00|40.94|38.34|40.84|38.24|40.99|38.39|40.84|38.24|0
1619478900000|2021-04-26 23:15:00|40.79|38.19|40.58|37.98|40.84|38.24|40.58|37.98|0
1619479200000|2021-04-26 23:20:00|40.68|38.08|40.63|38.03|40.68|38.08|40.53|37.93|0
1619479500000|2021-04-26 23:25:00|40.68|38.08|40.68|38.08|40.78|38.18|40.61|38.01|0
1619479800000|2021-04-26 23:30:00|40.73|38.13|41.04|38.44|41.09|38.49|40.68|38.08|0
1619480100000|2021-04-26 23:35:00|40.99|38.39|41.24|38.64|41.39|38.79|40.93|38.33|0
1619480400000|2021-04-26 23:40:00|41.29|38.69|41.44|38.84|41.44|38.84|41.29|38.69|0
1619480700000|2021-04-26 23:45:00|41.39|38.79|41.6|39|41.6|39|41.34|38.74|0
1619481000000|2021-04-26 23:50:00|41.54|38.94|41.34|38.74|41.54|38.94|41.29|38.69|0
1619481300000|2021-04-26 23:55:00|41.29|38.69|41.34|38.74|41.39|38.79|41.23|38.63|0
1619481600000|2021-04-27 00:00:00|41.29|38.69|40.98|38.38|41.29|38.69|40.83|38.23|0
1619481900000|2021-04-27 00:05:00|41.03|38.43|40.93|38.33|41.03|38.43|40.83|38.23|0
1619482200000|2021-04-27 00:10:00|40.98|38.38|40.82|38.22|41.03|38.43|40.82|38.22|0
1619482500000|2021-04-27 00:15:00|40.87|38.27|40.82|38.22|40.87|38.27|40.72|38.12|0
1619482800000|2021-04-27 00:20:00|40.77|38.17|40.67|38.07|40.87|38.27|40.67|38.07|0
1619483100000|2021-04-27 00:25:00|40.72|38.12|40.82|38.22|40.82|38.22|40.72|38.12|0
1619483400000|2021-04-27 00:30:00|40.77|38.17|40.51|37.91|40.77|38.17|40.51|37.91|0
1619483700000|2021-04-27 00:35:00|40.41|37.81|40.77|38.17|40.82|38.22|40.41|37.81|0
1619484000000|2021-04-27 00:40:00|40.82|38.22|40.66|38.06|40.87|38.27|40.66|38.06|0
1619484300000|2021-04-27 00:45:00|40.61|38.01|40.76|38.16|40.82|38.22|40.61|38.01|0
1619484600000|2021-04-27 00:50:00|40.81|38.21|40.76|38.16|40.86|38.26|40.76|38.16|0
1619484900000|2021-04-27 00:55:00|40.71|38.11|40.86|38.26|40.91|38.31|40.71|38.11|0
1619485200000|2021-04-27 01:00:00|40.91|38.31|40.91|38.31|41.01|38.41|40.86|38.26|0
1619485500000|2021-04-27 01:05:00|40.86|38.26|40.81|38.21|40.86|38.26|40.66|38.06|0
1619485800000|2021-04-27 01:10:00|40.76|38.16|40.76|38.16|40.81|38.21|40.71|38.11|0
1619486100000|2021-04-27 01:15:00|40.71|38.11|40.96|38.36|41.01|38.41|40.66|38.06|0
1619486400000|2021-04-27 01:20:00|41.01|38.41|40.96|38.36|41.11|38.51|40.91|38.31|0
1619486700000|2021-04-27 01:25:00|41.01|38.41|41.06|38.46|41.06|38.46|40.96|38.36|0
1619487000000|2021-04-27 01:30:00|41.11|38.51|41.06|38.46|41.16|38.56|40.8|38.2|0
1619487300000|2021-04-27 01:35:00|41.01|38.41|40.85|38.25|41.01|38.41|40.55|37.95|0
1619487600000|2021-04-27 01:40:00|40.8|38.2|40.8|38.2|41.06|38.46|40.8|38.2|0
1619487900000|2021-04-27 01:45:00|40.75|38.15|40.8|38.2|41|38.4|40.75|38.15|0
1619488200000|2021-04-27 01:50:00|40.85|38.25|41.05|38.45|41.05|38.45|40.85|38.25|0
1619488500000|2021-04-27 01:55:00|41|38.4|41.1|38.5|41.15|38.55|40.95|38.35|0
1619488800000|2021-04-27 02:00:00|41.05|38.45|41.1|38.5|41.2|38.6|41|38.4|0
1619489100000|2021-04-27 02:05:00|41.15|38.55|41.05|38.45|41.15|38.55|41.05|38.45|0
1619489400000|2021-04-27 02:10:00|41.1|38.5|41.2|38.6|41.2|38.6|41.07|38.47|0
1619489700000|2021-04-27 02:15:00|41.15|38.55|41.15|38.55|41.25|38.65|41.05|38.45|0
1619490000000|2021-04-27 02:20:00|41.1|38.5|41.05|38.45|41.12|38.52|41.05|38.45|0
1619490300000|2021-04-27 02:25:00|40.99|38.39|40.84|38.24|40.99|38.39|40.84|38.24|0
1619490600000|2021-04-27 02:30:00|40.79|38.19|40.79|38.19|40.86|38.26|40.79|38.19|0
1619490900000|2021-04-27 02:35:00|40.74|38.14|40.79|38.19|40.84|38.24|40.69|38.09|0
1619491200000|2021-04-27 02:40:00|40.84|38.24|40.81|38.21|40.89|38.29|40.76|38.16|0
1619491500000|2021-04-27 02:45:00|40.79|38.19|40.78|38.18|40.84|38.24|40.78|38.18|0
1619491800000|2021-04-27 02:50:00|40.73|38.13|40.83|38.23|40.89|38.29|40.73|38.13|0
1619492100000|2021-04-27 02:55:00|40.78|38.18|40.83|38.23|40.83|38.23|40.73|38.13|0
1619492400000|2021-04-27 03:00:00|40.78|38.18|40.58|37.98|40.78|38.18|40.58|37.98|0
1619492700000|2021-04-27 03:05:00|40.63|38.03|40.78|38.18|40.83|38.23|40.58|37.98|0
1619493000000|2021-04-27 03:10:00|40.73|38.13|40.78|38.18|40.83|38.23|40.68|38.08|0
1619493300000|2021-04-27 03:15:00|40.83|38.23|40.98|38.38|41.03|38.43|40.78|38.18|0
1619493600000|2021-04-27 03:20:00|41.03|38.43|40.93|38.33|41.03|38.43|40.88|38.28|0
1619493900000|2021-04-27 03:25:00|40.98|38.38|40.93|38.33|40.98|38.38|40.93|38.33|0
1619494200000|2021-04-27 03:30:00|40.98|38.38|41.03|38.43|41.13|38.53|40.93|38.33|0
1619494500000|2021-04-27 03:35:00|41.08|38.48|41.13|38.53|41.13|38.53|40.98|38.38|0
1619494800000|2021-04-27 03:40:00|41.15|38.55|41.23|38.63|41.23|38.63|41.13|38.53|0
1619495100000|2021-04-27 03:45:00|41.18|38.58|41.13|38.53|41.23|38.63|41.13|38.53|0
1619495400000|2021-04-27 03:50:00|41.07|38.47|41.02|38.42|41.13|38.53|41.02|38.42|0
1619495700000|2021-04-27 03:55:00|41.07|38.47|41.02|38.42|41.12|38.52|41.02|38.42|0
1619496000000|2021-04-27 04:00:00|41.07|38.47|41.02|38.42|41.07|38.47|41.02|38.42|0
1619496300000|2021-04-27 04:05:00|41.07|38.47|41.02|38.42|41.12|38.52|41.02|38.42|0
1619496600000|2021-04-27 04:10:00|41.07|38.47|41.07|38.47|41.07|38.47|41.02|38.42|0
1619496900000|2021-04-27 04:15:00|41.12|38.52|41.07|38.47|41.12|38.52|41.07|38.47|0
1619497200000|2021-04-27 04:20:00|41.12|38.52|41.12|38.52|41.12|38.52|41.07|38.47|0
1619497500000|2021-04-27 04:25:00|41.07|38.47|41.22|38.62|41.27|38.67|41.07|38.47|0
1619497800000|2021-04-27 04:30:00|41.27|38.67|41.22|38.62|41.27|38.67|41.17|38.57|0
1619498100000|2021-04-27 04:35:00|41.17|38.57|41.06|38.46|41.17|38.57|41.06|38.46|0
1619498400000|2021-04-27 04:40:00|41.11|38.51|41.06|38.46|41.16|38.56|41.06|38.46|0
1619498700000|2021-04-27 04:45:00|41.11|38.51|41.11|38.51|41.11|38.51|41.06|38.46|0
1619499000000|2021-04-27 04:50:00|41.14|38.54|41.21|38.61|41.21|38.61|41.11|38.51|0
1619499300000|2021-04-27 04:55:00|41.24|38.64|41.16|38.56|41.26|38.66|41.11|38.51|0
1619499600000|2021-04-27 05:00:00|41.21|38.61|41.36|38.76|41.36|38.76|41.16|38.56|0
1619499900000|2021-04-27 05:05:00|41.31|38.71|41.36|38.76|41.46|38.86|41.26|38.66|0
1619500200000|2021-04-27 05:10:00|41.31|38.71|41.36|38.76|41.41|38.81|41.31|38.71|0
1619500500000|2021-04-27 05:15:00|41.41|38.81|41.46|38.86|41.46|38.86|41.36|38.76|0
1619500800000|2021-04-27 05:20:00|41.41|38.81|41.36|38.76|41.46|38.86|41.36|38.76|0
1619501100000|2021-04-27 05:25:00|41.41|38.81|41.59|38.99|41.61|39.01|41.41|38.81|0
1619501400000|2021-04-27 05:30:00|41.56|38.96|42.39|39.79|42.39|39.79|41.56|38.96|0
1619501700000|2021-04-27 05:35:00|42.44|39.84|42.08|39.48|42.44|39.84|42.08|39.48|0
1619502000000|2021-04-27 05:40:00|42.13|39.53|42.23|39.63|42.23|39.63|42.13|39.53|0
1619502300000|2021-04-27 05:45:00|42.26|39.66|42.39|39.79|42.39|39.79|42.23|39.63|0
1619502600000|2021-04-27 05:50:00|42.44|39.84|42.49|39.89|42.75|40.15|42.44|39.84|0
1619502900000|2021-04-27 05:55:00|42.54|39.94|42.44|39.84|42.54|39.94|42.33|39.73|0
1619503200000|2021-04-27 06:00:00|42.49|39.89|42.33|39.73|42.54|39.94|42.28|39.68|0
1619503500000|2021-04-27 06:05:00|42.28|39.68|42.17|39.57|42.33|39.73|42.12|39.52|0
1619503800000|2021-04-27 06:10:00|42.23|39.63|41.96|39.36|42.23|39.63|41.96|39.36|0
1619504100000|2021-04-27 06:15:00|41.91|39.31|41.76|39.16|41.91|39.31|41.76|39.16|0
1619504400000|2021-04-27 06:20:00|41.81|39.21|41.75|39.15|41.86|39.26|41.75|39.15|0
1619504700000|2021-04-27 06:25:00|41.7|39.1|41.7|39.1|41.75|39.15|41.7|39.1|0
1619505000000|2021-04-27 06:30:00|41.65|39.05|41.7|39.1|41.86|39.26|41.65|39.05|0
1619505300000|2021-04-27 06:35:00|41.65|39.05|41.8|39.2|41.85|39.25|41.65|39.05|0
1619505600000|2021-04-27 06:40:00|41.7|39.1|41.8|39.2|41.85|39.25|41.7|39.1|0
1619505900000|2021-04-27 06:45:00|41.75|39.15|41.65|39.05|41.85|39.25|41.65|39.05|0
1619506200000|2021-04-27 06:50:00|41.59|38.99|41.49|38.89|41.59|38.99|41.39|38.79|0
1619506500000|2021-04-27 06:55:00|41.39|38.79|41.8|39.2|41.8|39.2|41.39|38.79|0
1619506800000|2021-04-27 07:00:00|41.64|39.04|42.04|39.44|42.26|39.66|40.87|38.27|0
1619507100000|2021-04-27 07:05:00|41.84|39.64|41.69|39.49|41.84|39.64|41.58|39.38|0
1619507400000|2021-04-27 07:10:00|41.63|39.43|41.43|39.23|41.74|39.54|41.43|39.23|0
1619507700000|2021-04-27 07:15:00|41.48|39.28|41.79|39.59|41.84|39.64|41.43|39.23|0
1619508000000|2021-04-27 07:20:00|41.74|39.54|41.68|39.48|41.89|39.69|41.68|39.48|0
1619508300000|2021-04-27 07:25:00|41.73|39.53|41.53|39.33|41.84|39.64|41.53|39.33|0
1619508600000|2021-04-27 07:30:00|41.58|39.38|41.73|39.53|41.73|39.53|41.47|39.27|0
1619508900000|2021-04-27 07:35:00|41.68|39.48|41.52|39.32|41.73|39.53|41.52|39.32|0
1619509200000|2021-04-27 07:40:00|41.47|39.27|41.52|39.32|41.68|39.48|41.42|39.22|0
1619509500000|2021-04-27 07:45:00|41.47|39.27|41.47|39.27|41.63|39.43|41.47|39.27|0
1619509800000|2021-04-27 07:50:00|41.49|39.29|41.62|39.42|41.65|39.45|41.47|39.27|0
1619510100000|2021-04-27 07:55:00|41.67|39.47|41.67|39.47|41.67|39.47|41.49|39.29|0
1619510400000|2021-04-27 08:00:00|41.73|39.53|41.83|39.63|41.83|39.63|41.52|39.32|0
1619510700000|2021-04-27 08:05:00|41.88|39.68|41.47|39.27|42.03|39.83|41.47|39.27|0
1619511000000|2021-04-27 08:10:00|41.41|39.21|41.36|39.16|41.41|39.21|41.11|38.91|0
1619511300000|2021-04-27 08:15:00|41.31|39.11|41.36|39.16|41.57|39.37|41.31|39.11|0
1619511600000|2021-04-27 08:20:00|41.41|39.21|41.36|39.16|41.51|39.31|41.31|39.11|0
1619511900000|2021-04-27 08:25:00|41.41|39.21|41.51|39.31|41.56|39.36|41.26|39.06|0
1619512200000|2021-04-27 08:30:00|41.46|39.26|41.56|39.36|41.61|39.41|41.46|39.26|0
1619512500000|2021-04-27 08:35:00|41.61|39.41|41.51|39.31|41.61|39.41|41.46|39.26|0
1619512800000|2021-04-27 08:40:00|41.56|39.36|41.46|39.26|41.56|39.36|41.4|39.2|0
1619513100000|2021-04-27 08:45:00|41.51|39.31|41.51|39.31|41.51|39.31|41.4|39.2|0
1619513400000|2021-04-27 08:50:00|41.56|39.36|41.51|39.31|41.71|39.51|41.45|39.25|0
1619513700000|2021-04-27 08:55:00|41.56|39.36|41.66|39.46|41.66|39.46|41.5|39.3|0
1619514000000|2021-04-27 09:00:00|41.61|39.41|41.55|39.35|41.61|39.41|41.45|39.25|0
1619514300000|2021-04-27 09:05:00|41.53|39.33|41.6|39.4|41.66|39.46|41.5|39.3|0
1619514600000|2021-04-27 09:10:00|41.55|39.35|41.4|39.2|41.6|39.4|41.4|39.2|0
1619514900000|2021-04-27 09:15:00|41.35|39.15|41.6|39.4|41.6|39.4|41.35|39.15|0
1619515200000|2021-04-27 09:20:00|41.71|39.51|41.5|39.3|41.71|39.51|41.5|39.3|0
1619515500000|2021-04-27 09:25:00|41.45|39.25|41.55|39.35|41.55|39.35|41.39|39.19|0
1619515800000|2021-04-27 09:30:00|41.52|39.32|41.24|39.04|41.55|39.35|41.19|38.99|0
1619516100000|2021-04-27 09:35:00|41.19|38.99|41.24|39.04|41.29|39.09|41.19|38.99|0
1619516400000|2021-04-27 09:40:00|41.19|38.99|41.18|38.98|41.34|39.14|41.13|38.93|0
1619516700000|2021-04-27 09:45:00|41.13|38.93|40.93|38.73|41.13|38.93|40.78|38.58|0
1619517000000|2021-04-27 09:50:00|40.88|38.68|40.34|38.14|40.88|38.68|39.92|37.72|0
1619517300000|2021-04-27 09:55:00|40.37|38.17|40.49|38.29|40.62|38.42|40.17|37.97|0
1619517600000|2021-04-27 10:00:00|40.44|38.24|40.49|38.29|40.61|38.41|40.39|38.19|0
1619517900000|2021-04-27 10:05:00|40.54|38.34|40.79|38.59|40.79|38.59|40.51|38.31|0
1619518200000|2021-04-27 10:10:00|40.84|38.64|41.15|38.95|41.2|39|40.79|38.59|0
1619518500000|2021-04-27 10:15:00|41.09|38.89|41.14|38.94|41.22|39.02|41.04|38.84|0
1619518800000|2021-04-27 10:20:00|41.2|39|41.19|38.99|41.25|39.05|41.14|38.94|0
1619519100000|2021-04-27 10:25:00|41.25|39.05|41.09|38.89|41.25|39.05|41.04|38.84|0
1619519400000|2021-04-27 10:30:00|41.14|38.94|41.04|38.84|41.24|39.04|41.04|38.84|0
1619519700000|2021-04-27 10:35:00|41.09|38.89|40.99|38.79|41.09|38.89|40.89|38.69|0
1619520000000|2021-04-27 10:40:00|41.04|38.84|41.04|38.84|41.09|38.89|40.93|38.73|0
1619520300000|2021-04-27 10:45:00|41.14|38.94|41.29|39.09|41.29|39.09|41.14|38.94|0
1619520600000|2021-04-27 10:50:00|41.34|39.14|41.29|39.09|41.34|39.14|41.19|38.99|0
1619520900000|2021-04-27 10:55:00|41.24|39.04|41.44|39.24|41.54|39.34|41.24|39.04|0
1619521200000|2021-04-27 11:00:00|41.54|39.34|41.59|39.39|41.75|39.55|41.44|39.24|0
1619521500000|2021-04-27 11:05:00|41.65|39.45|41.49|39.29|41.7|39.5|41.49|39.29|0
1619521800000|2021-04-27 11:10:00|41.54|39.34|41.71|39.51|41.81|39.61|41.54|39.34|0
1619522100000|2021-04-27 11:15:00|41.66|39.46|41.81|39.61|41.86|39.66|41.66|39.46|0
1619522400000|2021-04-27 11:20:00|41.76|39.56|41.5|39.3|41.76|39.56|41.5|39.3|0
1619522700000|2021-04-27 11:25:00|41.55|39.35|41.6|39.4|41.6|39.4|41.45|39.25|0
1619523000000|2021-04-27 11:30:00|41.55|39.35|41.81|39.61|41.88|39.68|41.55|39.35|0
1619523300000|2021-04-27 11:35:00|41.75|39.55|41.7|39.5|41.75|39.55|41.65|39.45|0
1619523600000|2021-04-27 11:40:00|41.65|39.45|41.44|39.24|41.7|39.5|41.44|39.24|0
1619523900000|2021-04-27 11:45:00|41.49|39.29|41.6|39.4|41.6|39.4|41.29|39.09|0
1619524200000|2021-04-27 11:50:00|41.65|39.45|41.49|39.29|41.65|39.45|41.39|39.19|0
1619524500000|2021-04-27 11:55:00|41.54|39.34|41.54|39.34|41.59|39.39|41.44|39.24|0
1619524800000|2021-04-27 12:00:00|41.49|39.29|41.49|39.29|41.59|39.39|41.44|39.24|0
1619525100000|2021-04-27 12:05:00|41.54|39.34|41.85|39.65|41.85|39.65|41.54|39.34|0
1619525400000|2021-04-27 12:10:00|41.8|39.6|41.9|39.7|41.9|39.7|41.74|39.54|0
1619525700000|2021-04-27 12:15:00|41.85|39.65|41.85|39.65|41.9|39.7|41.79|39.59|0
1619526000000|2021-04-27 12:20:00|41.9|39.7|41.95|39.75|42|39.8|41.9|39.7|0
1619526300000|2021-04-27 12:25:00|41.9|39.7|41.69|39.49|41.95|39.75|41.69|39.49|0
1619526600000|2021-04-27 12:30:00|41.74|39.54|41.69|39.49|41.79|39.59|41.58|39.38|0
1619526900000|2021-04-27 12:35:00|41.64|39.44|41.69|39.49|41.74|39.54|41.64|39.44|0
1619527200000|2021-04-27 12:40:00|41.63|39.43|41.38|39.18|41.74|39.54|41.38|39.18|0
1619527500000|2021-04-27 12:45:00|41.33|39.13|41.43|39.23|41.43|39.23|41.32|39.12|0
1619527800000|2021-04-27 12:50:00|41.48|39.28|41.32|39.12|41.53|39.33|41.32|39.12|0
1619528100000|2021-04-27 12:55:00|41.27|39.07|41.22|39.02|41.27|39.07|41.17|38.97|0
1619528400000|2021-04-27 13:00:00|41.27|39.07|41.12|38.92|41.37|39.17|41.12|38.92|0
1619528700000|2021-04-27 13:05:00|41.17|38.97|41.37|39.17|41.42|39.22|41.17|38.97|0
1619529000000|2021-04-27 13:10:00|41.32|39.12|41.37|39.17|41.47|39.27|41.27|39.07|0
1619529300000|2021-04-27 13:15:00|41.42|39.22|41.21|39.01|41.42|39.22|41.16|38.96|0
1619529600000|2021-04-27 13:20:00|41.26|39.06|41.57|39.37|41.57|39.37|41.21|39.01|0
1619529900000|2021-04-27 13:25:00|41.52|39.32|41.47|39.27|41.62|39.42|41.47|39.27|0
1619530200000|2021-04-27 13:30:00|41.52|39.32|41.11|38.91|41.57|39.37|40.8|38.6|0
1619530500000|2021-04-27 13:35:00|41.06|38.86|39.45|37.25|41.31|39.11|39.4|37.2|0
1619530800000|2021-04-27 13:40:00|39.5|37.3|40.02|37.82|40.17|37.97|39.15|36.95|0
1619531100000|2021-04-27 13:45:00|39.92|37.72|39.91|37.71|40.07|37.87|39.62|37.42|0
1619531400000|2021-04-27 13:50:00|39.86|37.66|40.11|37.91|40.16|37.96|39.57|37.37|0
1619531700000|2021-04-27 13:55:00|40.16|37.96|39.61|37.41|40.16|37.96|39.52|37.32|0
1619532000000|2021-04-27 14:00:00|39.66|37.46|39.91|37.71|40.36|38.16|39.07|36.87|0
1619532300000|2021-04-27 14:05:00|39.86|37.66|40.26|38.06|40.36|38.16|39.81|37.61|0
1619532600000|2021-04-27 14:10:00|40.31|38.11|39.86|37.66|40.31|38.11|39.61|37.41|0
1619532900000|2021-04-27 14:15:00|39.81|37.61|39.61|37.41|39.81|37.61|38.63|36.43|0
1619533200000|2021-04-27 14:20:00|39.56|37.36|39.61|37.41|39.81|37.61|39.26|37.06|0
1619533500000|2021-04-27 14:25:00|39.51|37.31|40.3|38.1|40.3|38.1|39.31|37.11|0
1619533800000|2021-04-27 14:30:00|40.25|38.05|40.25|38.05|40.35|38.15|40.1|37.9|0
1619534100000|2021-04-27 14:35:00|40.2|38|39.31|37.11|40.25|38.05|39.16|36.96|0
1619534400000|2021-04-27 14:40:00|39.06|36.86|39.8|37.6|39.8|37.6|39.01|36.81|0
1619534700000|2021-04-27 14:45:00|39.75|37.55|40.35|38.15|40.55|38.35|39.7|37.5|0
1619535000000|2021-04-27 14:50:00|40.3|38.1|40.3|38.1|40.35|38.15|39.9|37.7|0
1619535300000|2021-04-27 14:55:00|40.25|38.05|40.25|38.05|40.5|38.3|40.2|38|0
1619535600000|2021-04-27 15:00:00|40.15|37.95|40|37.8|40.5|38.3|39.9|37.7|0
1619535900000|2021-04-27 15:05:00|39.95|37.75|40.24|38.04|40.45|38.25|39.85|37.65|0
1619536200000|2021-04-27 15:10:00|40.29|38.09|40.49|38.29|40.6|38.4|40.29|38.09|0
1619536500000|2021-04-27 15:15:00|40.54|38.34|40.24|38.04|40.7|38.5|40.24|38.04|0
1619536800000|2021-04-27 15:20:00|40.29|38.09|40.39|38.19|40.39|38.19|40.09|37.89|0
1619537100000|2021-04-27 15:25:00|40.34|38.14|40.34|38.14|40.49|38.29|40.14|37.94|0
1619537400000|2021-04-27 15:30:00|40.39|38.19|40.44|38.24|40.59|38.39|40.31|38.11|0
1619537700000|2021-04-27 15:35:00|40.49|38.29|40.54|38.34|40.54|38.34|40.24|38.04|0
1619538000000|2021-04-27 15:40:00|40.49|38.29|40.69|38.49|40.74|38.54|40.44|38.24|0
1619538300000|2021-04-27 15:45:00|40.74|38.54|40.34|38.14|40.74|38.54|40.34|38.14|0
1619538600000|2021-04-27 15:50:00|40.39|38.19|40.99|38.79|40.99|38.79|40.33|38.13|0
1619538900000|2021-04-27 15:55:00|41.04|38.84|41.04|38.84|41.19|38.99|41.04|38.84|0
1619539200000|2021-04-27 16:00:00|41.09|38.89|41.29|39.09|41.35|39.15|41.09|38.89|0
1619539500000|2021-04-27 16:05:00|41.24|39.04|41.19|38.99|41.29|39.09|41.09|38.89|0
1619539800000|2021-04-27 16:10:00|41.24|39.04|40.93|38.73|41.24|39.04|40.88|38.68|0
1619540100000|2021-04-27 16:15:00|40.99|38.79|41.09|38.89|41.14|38.94|40.88|38.68|0
1619540400000|2021-04-27 16:20:00|41.14|38.94|41.08|38.88|41.29|39.09|40.93|38.73|0
1619540700000|2021-04-27 16:25:00|41.14|38.94|41.24|39.04|41.29|39.09|41.08|38.88|0
1619541000000|2021-04-27 16:30:00|41.19|38.99|41.13|38.93|41.24|39.04|41.08|38.88|0
1619541300000|2021-04-27 16:35:00|41.08|38.88|41.03|38.83|41.08|38.88|40.88|38.68|0
1619541600000|2021-04-27 16:40:00|41.08|38.88|40.83|38.63|41.13|38.93|40.72|38.52|0
1619541900000|2021-04-27 16:45:00|40.88|38.68|40.72|38.52|40.98|38.78|40.67|38.47|0
1619542200000|2021-04-27 16:50:00|40.67|38.47|40.22|38.02|40.72|38.52|39.87|37.67|0
1619542500000|2021-04-27 16:55:00|40.17|37.97|40.12|37.92|40.32|38.12|40.02|37.82|0
1619542800000|2021-04-27 17:00:00|40.02|37.82|40.42|38.22|40.42|38.22|40.02|37.82|0
1619543100000|2021-04-27 17:05:00|40.47|38.27|40.52|38.32|40.62|38.42|40.22|38.02|0
1619543400000|2021-04-27 17:10:00|40.57|38.37|40.62|38.42|40.77|38.57|40.46|38.26|0
1619543700000|2021-04-27 17:15:00|40.52|38.32|40.67|38.47|40.77|38.57|40.52|38.32|0
1619544000000|2021-04-27 17:20:00|40.72|38.52|40.71|38.51|40.87|38.67|40.66|38.46|0
1619544300000|2021-04-27 17:25:00|40.77|38.57|40.61|38.41|40.77|38.57|40.51|38.31|0
1619544600000|2021-04-27 17:30:00|40.56|38.36|40.56|38.36|40.81|38.61|40.31|38.11|0
1619544900000|2021-04-27 17:35:00|40.61|38.41|40.81|38.61|40.91|38.71|40.61|38.41|0
1619545200000|2021-04-27 17:40:00|40.76|38.56|40.86|38.66|40.96|38.76|40.71|38.51|0
1619545500000|2021-04-27 17:45:00|40.81|38.61|40.66|38.46|40.81|38.61|40.36|38.16|0
1619545800000|2021-04-27 17:50:00|40.61|38.41|40.76|38.56|40.81|38.61|40.61|38.41|0
1619546100000|2021-04-27 17:55:00|40.81|38.61|40.71|38.51|40.86|38.66|40.61|38.41|0
1619546400000|2021-04-27 18:00:00|40.76|38.56|40.05|37.85|40.76|38.56|40.05|37.85|0
1619546700000|2021-04-27 18:05:00|40.1|37.9|40.35|38.15|40.5|38.3|40.1|37.9|0
1619547000000|2021-04-27 18:10:00|40.32|38.12|40.45|38.25|40.5|38.3|40.32|38.12|0
1619547300000|2021-04-27 18:15:00|40.4|38.2|40.6|38.4|40.7|38.5|40.35|38.15|0
1619547600000|2021-04-27 18:20:00|40.65|38.45|40.8|38.6|40.85|38.65|40.5|38.3|0
1619547900000|2021-04-27 18:25:00|40.75|38.55|40.95|38.75|41|38.8|40.7|38.5|0
1619548200000|2021-04-27 18:30:00|41.05|38.85|41.36|39.16|41.41|39.21|40.95|38.75|0
1619548500000|2021-04-27 18:35:00|41.31|39.11|41.46|39.26|41.46|39.26|41.26|39.06|0
1619548800000|2021-04-27 18:40:00|41.41|39.21|41.3|39.1|41.41|39.21|41.25|39.05|0
1619549100000|2021-04-27 18:45:00|41.36|39.16|41.25|39.05|41.41|39.21|41.2|39|0
1619549400000|2021-04-27 18:50:00|41.2|39|41|38.8|41.2|39|40.95|38.75|0
1619549700000|2021-04-27 18:55:00|40.95|38.75|41.1|38.9|41.2|39|40.95|38.75|0
1619550000000|2021-04-27 19:00:00|40.94|38.74|41.2|39|41.3|39.1|40.79|38.59|0
1619550300000|2021-04-27 19:05:00|41.15|38.95|40.59|38.39|41.2|39|40.44|38.24|0
1619550600000|2021-04-27 19:10:00|40.54|38.34|41.4|39.2|41.4|39.2|40.54|38.34|0
1619550900000|2021-04-27 19:15:00|41.35|39.15|41.5|39.3|41.5|39.3|41.04|38.84|0
1619551200000|2021-04-27 19:20:00|41.45|39.25|41.55|39.35|41.78|39.58|41.27|39.07|0
1619551500000|2021-04-27 19:25:00|41.6|39.4|41.55|39.35|41.6|39.4|41.34|39.14|0
1619551800000|2021-04-27 19:30:00|41.6|39.4|41.7|39.5|41.7|39.5|41.34|39.14|0
1619552100000|2021-04-27 19:35:00|41.65|39.45|42.12|39.92|42.12|39.92|41.5|39.3|0
1619552400000|2021-04-27 19:40:00|42.06|39.86|41.91|39.71|42.17|39.97|41.8|39.6|0
1619552700000|2021-04-27 19:45:00|41.96|39.76|42.3|40.1|42.3|40.1|41.49|39.29|0
1619553000000|2021-04-27 19:50:00|40.03|37.83|40.51|38.31|40.92|38.72|39.83|37.63|0
1619553300000|2021-04-27 19:55:00|40.46|38.26|39.36|37.16|40.66|38.46|39.36|37.16|0
1619553600000|2021-04-27 20:00:00|40.16|37.96|40.05|37.85|40.81|38.61|40.05|37.85|0
1619553900000|2021-04-27 20:05:00|40|37.8|40.1|37.9|40.41|38.21|39.8|37.6|0
1619554200000|2021-04-27 20:10:00|40.05|37.85|39.92|37.72|40.25|38.05|39.75|37.55|0
1619554500000|2021-04-27 20:15:00|40.06|37.46|39.94|37.34|40.06|37.46|39.9|37.3|0
1619554800000|2021-04-27 20:20:00|39.96|37.36|39.99|37.39|40.05|37.45|39.85|37.25|0
1619555100000|2021-04-27 20:25:00|39.98|37.38|40.1|37.5|40.1|37.5|39.98|37.38|0
1619555400000|2021-04-27 20:30:00|40.22|37.62|40.12|37.52|40.27|37.67|40.07|37.47|0
1619555700000|2021-04-27 20:35:00|40.17|37.57|40.02|37.42|40.22|37.62|40.02|37.42|0
1619556000000|2021-04-27 20:40:00|39.97|37.37|40.07|37.47|40.17|37.57|39.97|37.37|0
1619556300000|2021-04-27 20:45:00|40.02|37.42|40.07|37.47|40.12|37.52|39.92|37.32|0
1619556600000|2021-04-27 20:50:00|40.12|37.52|40.11|37.51|40.27|37.67|40.11|37.51|0
1619556900000|2021-04-27 20:55:00|40.16|37.56|40.36|37.76|40.36|37.76|40.11|37.51|0
1619557200000|2021-04-27 21:00:00|40.3|37.7|40.13|37.53|40.3|37.7|40.13|37.53|0
1619557500000|2021-04-27 21:05:00|40.12|37.52|40.11|37.51|40.14|37.54|40.09|37.49|0
1619557800000|2021-04-27 21:10:00|40.13|37.53|40.15|37.55|40.15|37.55|40.13|37.53|0
1619558100000|2021-04-27 21:15:00|40.12|37.52|40.12|37.52|40.21|37.61|40.12|37.52|0
1619558400000|2021-04-27 21:20:00|40.17|37.57|40.12|37.52|40.17|37.57|40.12|37.52|0
1619558700000|2021-04-27 21:25:00|40.06|37.46|40.22|37.62|40.22|37.62|40.06|37.46|0
1619559000000|2021-04-27 21:30:00|40.2|37.6|40.22|37.62|40.22|37.62|40.2|37.6|0
1619559300000|2021-04-27 21:35:00|40.21|37.61|40.17|37.57|40.21|37.61|40.16|37.56|0
1619559600000|2021-04-27 21:40:00|40.16|37.56|40.09|37.49|40.16|37.56|40.09|37.49|0
1619559900000|2021-04-27 21:45:00|40.11|37.51|40.09|37.49|40.15|37.55|40.09|37.49|0
1619560200000|2021-04-27 21:50:00|40.15|37.55|40.14|37.54|40.15|37.55|40.11|37.51|0
1619560500000|2021-04-27 21:55:00|40.11|37.51|40.2|37.6|40.2|37.6|40.09|37.49|0
1619560800000|2021-04-27 22:00:00|40.5|37.9|40.48|37.88|40.58|37.98|40.33|37.73|0
1619561100000|2021-04-27 22:05:00|40.53|37.93|40.47|37.87|40.58|37.98|40.42|37.82|0
1619561400000|2021-04-27 22:10:00|40.5|37.9|40.57|37.97|40.57|37.97|40.42|37.82|0
1619561700000|2021-04-27 22:15:00|40.62|38.02|40.67|38.07|40.78|38.18|40.57|37.97|0
1619562000000|2021-04-27 22:20:00|40.62|38.02|40.67|38.07|40.72|38.12|40.62|38.02|0
1619562300000|2021-04-27 22:25:00|40.7|38.1|40.62|38.02|40.72|38.12|40.62|38.02|0
1619562600000|2021-04-27 22:30:00|40.57|37.97|40.47|37.87|40.57|37.97|40.47|37.87|0
1619562900000|2021-04-27 22:35:00|40.42|37.82|40.47|37.87|40.52|37.92|40.42|37.82|0
1619563200000|2021-04-27 22:40:00|40.52|37.92|40.52|37.92|40.57|37.97|40.52|37.92|0
1619563500000|2021-04-27 22:45:00|40.57|37.97|40.57|37.97|40.62|38.02|40.52|37.92|0
1619563800000|2021-04-27 22:50:00|40.51|37.91|40.56|37.96|40.56|37.96|40.51|37.91|0
1619564100000|2021-04-27 22:55:00|40.51|37.91|40.56|37.96|40.56|37.96|40.51|37.91|0
1619564400000|2021-04-27 23:00:00|40.61|38.01|40.82|38.22|40.82|38.22|40.61|38.01|0
1619564700000|2021-04-27 23:05:00|40.87|38.27|40.92|38.32|40.97|38.37|40.87|38.27|0
1619565000000|2021-04-27 23:10:00|40.86|38.26|40.81|38.21|40.92|38.32|40.81|38.21|0
1619565300000|2021-04-27 23:15:00|40.76|38.16|40.81|38.21|40.81|38.21|40.76|38.16|0
1619565600000|2021-04-27 23:20:00|40.86|38.26|40.81|38.21|40.86|38.26|40.81|38.21|0
1619565900000|2021-04-27 23:25:00|40.78|38.18|40.81|38.21|40.81|38.21|40.76|38.16|0
1619566200000|2021-04-27 23:30:00|40.76|38.16|40.71|38.11|40.76|38.16|40.71|38.11|0
1619566500000|2021-04-27 23:35:00|40.76|38.16|40.76|38.16|40.76|38.16|40.76|38.16|0
1619566800000|2021-04-27 23:40:00|40.71|38.11|40.45|37.85|40.71|38.11|40.45|37.85|0
1619567100000|2021-04-27 23:45:00|40.4|37.8|40.35|37.75|40.55|37.95|40.35|37.75|0
1619567400000|2021-04-27 23:50:00|40.4|37.8|40.3|37.7|40.5|37.9|40.3|37.7|0
1619567700000|2021-04-27 23:55:00|40.35|37.75|40.3|37.7|40.4|37.8|40.3|37.7|0
1619568000000|2021-04-28 00:00:00|40.35|37.75|40.55|37.95|40.55|37.95|40.1|37.5|0
1619568300000|2021-04-28 00:05:00|40.5|37.9|40.6|38|40.65|38.05|40.5|37.9|0
1619568600000|2021-04-28 00:10:00|40.65|38.05|40.6|38|40.65|38.05|40.54|37.94|0
1619568900000|2021-04-28 00:15:00|40.65|38.05|40.59|37.99|40.65|38.05|40.39|37.79|0
1619569200000|2021-04-28 00:20:00|40.54|37.94|40.54|37.94|40.59|37.99|40.44|37.84|0
1619569500000|2021-04-28 00:25:00|40.49|37.89|40.29|37.69|40.49|37.89|40.24|37.64|0
1619569800000|2021-04-28 00:30:00|40.24|37.64|40.09|37.49|40.24|37.64|39.99|37.39|0
1619570100000|2021-04-28 00:35:00|40.14|37.54|40.24|37.64|40.34|37.74|40.09|37.49|0
1619570400000|2021-04-28 00:40:00|40.29|37.69|40.34|37.74|40.39|37.79|40.24|37.64|0
1619570700000|2021-04-28 00:45:00|40.28|37.68|40.33|37.73|40.33|37.73|40.13|37.53|0
1619571000000|2021-04-28 00:50:00|40.28|37.68|40.28|37.68|40.33|37.73|40.23|37.63|0
1619571300000|2021-04-28 00:55:00|40.33|37.73|40.28|37.68|40.33|37.73|40.23|37.63|0
1619571600000|2021-04-28 01:00:00|40.23|37.63|40.28|37.68|40.38|37.78|40.08|37.48|0
1619571900000|2021-04-28 01:05:00|40.33|37.73|40.48|37.88|40.58|37.98|40.33|37.73|0
1619572200000|2021-04-28 01:10:00|40.53|37.93|40.53|37.93|40.53|37.93|40.48|37.88|0
1619572500000|2021-04-28 01:15:00|40.58|37.98|40.58|37.98|40.58|37.98|40.43|37.83|0
1619572800000|2021-04-28 01:20:00|40.53|37.93|40.78|38.18|40.83|38.23|40.53|37.93|0
1619573100000|2021-04-28 01:25:00|40.81|38.21|40.73|38.13|40.83|38.23|40.68|38.08|0
1619573400000|2021-04-28 01:30:00|40.68|38.08|40.78|38.18|40.93|38.33|40.63|38.03|0
1619573700000|2021-04-28 01:35:00|40.83|38.23|40.78|38.18|40.93|38.33|40.73|38.13|0
1619574000000|2021-04-28 01:40:00|40.73|38.13|40.83|38.23|40.83|38.23|40.73|38.13|0
1619574300000|2021-04-28 01:45:00|40.88|38.28|40.98|38.38|41.03|38.43|40.83|38.23|0
1619574600000|2021-04-28 01:50:00|41.03|38.43|40.98|38.38|41.08|38.48|40.98|38.38|0
1619574900000|2021-04-28 01:55:00|40.93|38.33|41.03|38.43|41.03|38.43|40.93|38.33|0
1619575200000|2021-04-28 02:00:00|40.98|38.38|41.03|38.43|41.08|38.48|40.92|38.32|0
1619575500000|2021-04-28 02:05:00|40.97|38.37|40.97|38.37|41.02|38.42|40.92|38.32|0
1619575800000|2021-04-28 02:10:00|40.92|38.32|41.02|38.42|41.02|38.42|40.92|38.32|0
1619576100000|2021-04-28 02:15:00|41.07|38.47|41.17|38.57|41.18|38.58|41.02|38.42|0
1619576400000|2021-04-28 02:20:00|41.12|38.52|41.12|38.52|41.17|38.57|41.07|38.47|0
1619576700000|2021-04-28 02:25:00|41.17|38.57|41.12|38.52|41.22|38.62|41.12|38.52|0
1619577000000|2021-04-28 02:30:00|41.17|38.57|40.97|38.37|41.17|38.57|40.97|38.37|0
1619577300000|2021-04-28 02:35:00|40.92|38.32|41.02|38.42|41.09|38.49|40.92|38.32|0
1619577600000|2021-04-28 02:40:00|41.04|38.44|41.02|38.42|41.12|38.52|40.99|38.39|0
1619577900000|2021-04-28 02:45:00|40.96|38.36|40.96|38.36|40.96|38.36|40.91|38.31|0
1619578200000|2021-04-28 02:50:00|40.91|38.31|40.91|38.31|41.01|38.41|40.91|38.31|0
1619578500000|2021-04-28 02:55:00|40.86|38.26|40.96|38.36|41.01|38.41|40.86|38.26|0
1619578800000|2021-04-28 03:00:00|40.91|38.31|40.96|38.36|41.06|38.46|40.91|38.31|0
1619579100000|2021-04-28 03:05:00|41.01|38.41|40.96|38.36|41.11|38.51|40.96|38.36|0
1619579400000|2021-04-28 03:10:00|40.93|38.33|40.96|38.36|40.96|38.36|40.86|38.26|0
1619579700000|2021-04-28 03:15:00|41.01|38.41|40.9|38.3|41.01|38.41|40.9|38.3|0
1619580000000|2021-04-28 03:20:00|40.96|38.36|40.95|38.35|40.96|38.36|40.9|38.3|0
1619580300000|2021-04-28 03:25:00|41|38.4|41.11|38.51|41.11|38.51|41|38.4|0
1619580600000|2021-04-28 03:30:00|41.06|38.46|41.16|38.56|41.21|38.61|41.06|38.46|0
1619580900000|2021-04-28 03:35:00|41.1|38.5|41.1|38.5|41.16|38.56|41.05|38.45|0
1619581200000|2021-04-28 03:40:00|41.05|38.45|41.05|38.45|41.1|38.5|41|38.4|0
1619581500000|2021-04-28 03:45:00|41.1|38.5|41.05|38.45|41.15|38.55|41.05|38.45|0
1619581800000|2021-04-28 03:50:00|41.1|38.5|41.1|38.5|41.1|38.5|41.1|38.5|0
1619582100000|2021-04-28 03:55:00|41.05|38.45|41.1|38.5|41.1|38.5|41.05|38.45|0
1619582400000|2021-04-28 04:00:00|41.05|38.45|41.05|38.45|41.05|38.45|41.05|38.45|0
1619583000000|2021-04-28 04:10:00|41.04|38.44|40.99|38.39|41.04|38.44|40.99|38.39|0
1619583300000|2021-04-28 04:15:00|41.04|38.44|41.09|38.49|41.12|38.52|41.04|38.44|0
1619583600000|2021-04-28 04:20:00|41.14|38.54|41.19|38.59|41.2|38.6|41.14|38.54|0
1619583900000|2021-04-28 04:25:00|41.14|38.54|41.14|38.54|41.14|38.54|41.09|38.49|0
1619584200000|2021-04-28 04:30:00|41.19|38.59|41.19|38.59|41.19|38.59|41.19|38.59|0
1619584500000|2021-04-28 04:35:00|41.14|38.54|41.19|38.59|41.19|38.59|41.14|38.54|0
1619585100000|2021-04-28 04:45:00|41.14|38.54|41.19|38.59|41.19|38.59|41.14|38.54|0
1619585400000|2021-04-28 04:50:00|41.14|38.54|41.09|38.49|41.14|38.54|41.09|38.49|0
1619585700000|2021-04-28 04:55:00|41.08|38.48|40.98|38.38|41.08|38.48|40.98|38.38|0
1619586000000|2021-04-28 05:00:00|41.03|38.43|41.08|38.48|41.19|38.59|41.03|38.43|0
1619586300000|2021-04-28 05:05:00|41.03|38.43|41.13|38.53|41.13|38.53|41.03|38.43|0
1619586600000|2021-04-28 05:10:00|41.18|38.58|41.18|38.58|41.18|38.58|41.13|38.53|0
1619586900000|2021-04-28 05:15:00|41.13|38.53|41.08|38.48|41.13|38.53|41.08|38.48|0
1619587200000|2021-04-28 05:20:00|41.13|38.53|41.18|38.58|41.18|38.58|41.08|38.48|0
1619587500000|2021-04-28 05:25:00|41.15|38.55|41.13|38.53|41.18|38.58|41.13|38.53|0
1619587800000|2021-04-28 05:30:00|41.18|38.58|41.23|38.63|41.23|38.63|41.13|38.53|0
1619588100000|2021-04-28 05:35:00|41.18|38.58|41.07|38.47|41.2|38.6|41.02|38.42|0
1619588400000|2021-04-28 05:40:00|41.12|38.52|40.82|38.22|41.12|38.52|40.82|38.22|0
1619588700000|2021-04-28 05:45:00|40.77|38.17|40.82|38.22|40.82|38.22|40.72|38.12|0
1619589000000|2021-04-28 05:50:00|40.87|38.27|40.87|38.27|40.87|38.27|40.77|38.17|0
1619589300000|2021-04-28 05:55:00|40.81|38.21|40.76|38.16|40.86|38.26|40.71|38.11|0
1619589600000|2021-04-28 06:00:00|40.81|38.21|40.86|38.26|40.97|38.37|40.76|38.16|0
1619589900000|2021-04-28 06:05:00|40.81|38.21|40.76|38.16|40.91|38.31|40.71|38.11|0
1619590200000|2021-04-28 06:10:00|40.71|38.11|40.81|38.21|40.81|38.21|40.66|38.06|0
1619590500000|2021-04-28 06:15:00|40.86|38.26|40.76|38.16|40.91|38.31|40.76|38.16|0
1619590800000|2021-04-28 06:20:00|40.81|38.21|40.76|38.16|40.81|38.21|40.66|38.06|0
1619591100000|2021-04-28 06:25:00|40.81|38.21|40.81|38.21|40.86|38.26|40.71|38.11|0
1619591400000|2021-04-28 06:30:00|40.83|38.23|40.91|38.31|40.96|38.36|40.83|38.23|0
1619591700000|2021-04-28 06:35:00|40.96|38.36|40.91|38.31|40.96|38.36|40.91|38.31|0
1619592000000|2021-04-28 06:40:00|40.96|38.36|40.96|38.36|41.01|38.41|40.91|38.31|0
1619592300000|2021-04-28 06:45:00|41.01|38.41|41.06|38.46|41.06|38.46|41.01|38.41|0
1619592600000|2021-04-28 06:50:00|41.11|38.51|41.11|38.51|41.16|38.56|41.06|38.46|0
1619592900000|2021-04-28 06:55:00|41.16|38.56|41.05|38.45|41.16|38.56|41|38.4|0
1619593200000|2021-04-28 07:00:00|41|38.4|41.05|38.45|41.31|38.71|41|38.4|0
1619593500000|2021-04-28 07:05:00|40.85|38.65|40.75|38.55|40.95|38.75|40.5|38.3|0
1619593800000|2021-04-28 07:10:00|40.8|38.6|40.44|38.24|40.8|38.6|40.44|38.24|0
1619594100000|2021-04-28 07:15:00|40.39|38.19|40.49|38.29|40.59|38.39|40.39|38.19|0
1619594400000|2021-04-28 07:20:00|40.44|38.24|39.79|37.59|40.44|38.24|39.34|37.14|0
1619594700000|2021-04-28 07:25:00|39.69|37.49|39.63|37.43|39.78|37.58|39.54|37.34|0
1619595000000|2021-04-28 07:30:00|39.58|37.38|39.68|37.48|39.78|37.58|39.48|37.28|0
1619595300000|2021-04-28 07:35:00|39.73|37.53|40.03|37.83|40.03|37.83|39.68|37.48|0
1619595600000|2021-04-28 07:40:00|40.08|37.88|39.93|37.73|40.08|37.88|39.93|37.73|0
1619595900000|2021-04-28 07:45:00|39.98|37.78|39.93|37.73|39.98|37.78|39.78|37.58|0
1619596200000|2021-04-28 07:50:00|39.88|37.68|39.83|37.63|39.98|37.78|39.78|37.58|0
1619596500000|2021-04-28 07:55:00|39.78|37.58|39.88|37.68|40.03|37.83|39.68|37.48|0
1619596800000|2021-04-28 08:00:00|39.85|37.65|39.78|37.58|39.98|37.78|39.68|37.48|0
1619597100000|2021-04-28 08:05:00|39.73|37.53|39.77|37.57|39.88|37.68|39.62|37.42|0
1619597400000|2021-04-28 08:10:00|39.8|37.6|39.62|37.42|39.8|37.6|39.57|37.37|0
1619597700000|2021-04-28 08:15:00|39.57|37.37|39.67|37.47|39.72|37.52|39.57|37.37|0
1619598000000|2021-04-28 08:20:00|39.62|37.42|39.67|37.47|39.67|37.47|39.52|37.32|0
1619598300000|2021-04-28 08:25:00|39.62|37.42|39.92|37.72|39.92|37.72|39.57|37.37|0
1619598600000|2021-04-28 08:30:00|39.97|37.77|40.12|37.92|40.17|37.97|39.92|37.72|0
1619598900000|2021-04-28 08:35:00|40.07|37.87|40.22|38.02|40.27|38.07|40.07|37.87|0
1619599200000|2021-04-28 08:40:00|40.27|38.07|40.27|38.07|40.42|38.22|40.22|38.02|0
1619599500000|2021-04-28 08:45:00|40.29|38.09|40.27|38.07|40.42|38.22|40.27|38.07|0
1619599800000|2021-04-28 08:50:00|40.22|38.02|40.44|38.24|40.47|38.27|40.22|38.02|0
1619600100000|2021-04-28 08:55:00|40.47|38.27|40.37|38.17|40.47|38.27|40.37|38.17|0
1619600400000|2021-04-28 09:00:00|40.16|37.96|40.26|38.06|40.57|38.37|40.11|37.91|0
1619600700000|2021-04-28 09:05:00|40.21|38.01|40.01|37.81|40.21|38.01|40.01|37.81|0
1619601000000|2021-04-28 09:10:00|40.06|37.86|40.26|38.06|40.31|38.11|40.01|37.81|0
1619601300000|2021-04-28 09:15:00|40.21|38.01|40.11|37.91|40.26|38.06|40.11|37.91|0
1619601600000|2021-04-28 09:20:00|40.06|37.86|40.01|37.81|40.06|37.86|39.91|37.71|0
1619601900000|2021-04-28 09:25:00|40.06|37.86|40.01|37.81|40.21|38.01|39.96|37.76|0
1619602200000|2021-04-28 09:30:00|39.96|37.76|39.85|37.65|40.01|37.81|39.85|37.65|0
1619602500000|2021-04-28 09:35:00|39.9|37.7|39.9|37.7|39.95|37.75|39.8|37.6|0
1619602800000|2021-04-28 09:40:00|39.95|37.75|40.2|38|40.2|38|39.85|37.65|0
1619603100000|2021-04-28 09:45:00|40.25|38.05|40.1|37.9|40.25|38.05|40.05|37.85|0
1619603400000|2021-04-28 09:50:00|40.05|37.85|40.35|38.15|40.35|38.15|40.05|37.85|0
1619603700000|2021-04-28 09:55:00|40.4|38.2|40.35|38.15|40.61|38.41|40.25|38.05|0
1619604000000|2021-04-28 10:00:00|40.38|38.18|40.4|38.2|40.4|38.2|40.2|38|0
1619604300000|2021-04-28 10:05:00|40.35|38.15|40.3|38.1|40.5|38.3|40.2|38|0
1619604600000|2021-04-28 10:10:00|40.25|38.05|40.25|38.05|40.35|38.15|40.25|38.05|0
1619604900000|2021-04-28 10:15:00|40.2|38|40.3|38.1|40.3|38.1|40.04|37.84|0
1619605200000|2021-04-28 10:20:00|40.25|38.05|40.4|38.2|40.45|38.25|40.19|37.99|0
1619605500000|2021-04-28 10:25:00|40.42|38.22|40.5|38.3|40.5|38.3|40.42|38.22|0
1619605800000|2021-04-28 10:30:00|40.45|38.25|40.39|38.19|40.5|38.3|40.39|38.19|0
1619606100000|2021-04-28 10:35:00|40.34|38.14|40.6|38.4|40.65|38.45|40.34|38.14|0
1619606400000|2021-04-28 10:40:00|40.59|38.39|40.49|38.29|40.75|38.55|40.34|38.14|0
1619606700000|2021-04-28 10:45:00|40.44|38.24|40.34|38.14|40.49|38.29|40.34|38.14|0
1619607000000|2021-04-28 10:50:00|40.39|38.19|40.39|38.19|40.44|38.24|40.29|38.09|0
1619607300000|2021-04-28 10:55:00|40.44|38.24|39.75|37.55|40.49|38.29|39.75|37.55|0
1619607600000|2021-04-28 11:00:00|39.65|37.45|39.8|37.6|39.96|37.76|39.6|37.4|0
1619607900000|2021-04-28 11:05:00|39.75|37.55|39.95|37.75|40|37.8|39.75|37.55|0
1619608200000|2021-04-28 11:10:00|40|37.8|39.7|37.5|40|37.8|39.65|37.45|0
1619608500000|2021-04-28 11:15:00|39.65|37.45|39.95|37.75|40|37.8|39.65|37.45|0
1619608800000|2021-04-28 11:20:00|40|37.8|40.05|37.85|40.1|37.9|39.95|37.75|0
1619609100000|2021-04-28 11:25:00|40|37.8|39.85|37.65|40.05|37.85|39.85|37.65|0
1619609400000|2021-04-28 11:30:00|39.8|37.6|39.3|37.1|39.8|37.6|39.25|37.05|0
1619609700000|2021-04-28 11:35:00|39.2|37|38.95|36.75|39.3|37.1|38.95|36.75|0
1619610000000|2021-04-28 11:40:00|39|36.8|38.6|36.4|39.14|36.94|38.6|36.4|0
1619610300000|2021-04-28 11:45:00|38.5|36.3|39.04|36.84|39.09|36.89|38.35|36.15|0
1619610600000|2021-04-28 11:50:00|38.99|36.79|38.7|36.5|39.09|36.89|38.7|36.5|0
1619610900000|2021-04-28 11:55:00|38.75|36.55|38.84|36.64|38.89|36.69|38.75|36.55|0
1619611200000|2021-04-28 12:00:00|38.89|36.69|38.94|36.74|38.94|36.74|38.74|36.54|0
1619611500000|2021-04-28 12:05:00|38.99|36.79|39.09|36.89|39.09|36.89|38.94|36.74|0
1619611800000|2021-04-28 12:10:00|39.04|36.84|38.94|36.74|39.09|36.89|38.89|36.69|0
1619612100000|2021-04-28 12:15:00|38.99|36.79|39.14|36.94|39.14|36.94|38.89|36.69|0
1619612400000|2021-04-28 12:20:00|39.19|36.99|39.13|36.93|39.23|37.03|39.08|36.88|0
1619612700000|2021-04-28 12:25:00|39.18|36.98|39.03|36.83|39.18|36.98|38.98|36.78|0
1619613000000|2021-04-28 12:30:00|38.98|36.78|39.03|36.83|39.18|36.98|38.98|36.78|0
1619613300000|2021-04-28 12:35:00|39.08|36.88|38.26|36.06|39.08|36.88|38.21|36.01|0
1619613600000|2021-04-28 12:40:00|38.21|36.01|38.36|36.16|38.41|36.21|38.21|36.01|0
1619613900000|2021-04-28 12:45:00|38.31|36.11|38.31|36.11|38.45|36.25|38.21|36.01|0
1619614200000|2021-04-28 12:50:00|38.26|36.06|38.45|36.25|38.45|36.25|38.26|36.06|0
1619614500000|2021-04-28 12:55:00|38.5|36.3|38.55|36.35|38.55|36.35|38.45|36.25|0
1619614800000|2021-04-28 13:00:00|38.6|36.4|38.7|36.5|38.8|36.6|38.6|36.4|0
1619615100000|2021-04-28 13:05:00|38.65|36.45|38.6|36.4|38.7|36.5|38.55|36.35|0
1619615400000|2021-04-28 13:10:00|38.65|36.45|38.65|36.45|38.7|36.5|38.55|36.35|0
1619615700000|2021-04-28 13:15:00|38.6|36.4|38.64|36.44|38.69|36.49|38.6|36.4|0
1619616000000|2021-04-28 13:20:00|38.59|36.39|38.64|36.44|38.69|36.49|38.54|36.34|0
1619616300000|2021-04-28 13:25:00|38.59|36.39|38.84|36.64|38.84|36.64|38.45|36.25|0
1619616600000|2021-04-28 13:30:00|38.89|36.69|38.2|36|39.14|36.94|37.9|35.7|0
1619616900000|2021-04-28 13:35:00|38.1|35.9|38.39|36.19|38.44|36.24|37.86|35.66|0
1619617200000|2021-04-28 13:40:00|38.34|36.14|38.69|36.49|38.79|36.59|38.1|35.9|0
1619617500000|2021-04-28 13:45:00|38.74|36.54|39.38|37.18|39.43|37.23|38.74|36.54|0
1619617800000|2021-04-28 13:50:00|39.43|37.23|39.33|37.13|39.43|37.23|39.18|36.98|0
1619618100000|2021-04-28 13:55:00|39.28|37.08|39.89|37.69|39.94|37.74|39.28|37.08|0
1619618400000|2021-04-28 14:00:00|40.04|37.84|39.63|37.43|40.04|37.84|39.38|37.18|0
1619618700000|2021-04-28 14:05:00|39.58|37.38|39.78|37.58|39.93|37.73|39.58|37.38|0
1619619000000|2021-04-28 14:10:00|39.73|37.53|39.73|37.53|39.78|37.58|39.53|37.33|0
1619619300000|2021-04-28 14:15:00|39.68|37.48|39.73|37.53|39.83|37.63|39.63|37.43|0
1619619600000|2021-04-28 14:20:00|39.78|37.58|39.43|37.23|39.88|37.68|39.43|37.23|0
1619619900000|2021-04-28 14:25:00|39.48|37.28|39.42|37.22|39.53|37.33|39.27|37.07|0
1619620200000|2021-04-28 14:30:00|39.47|37.27|39.07|36.87|39.58|37.38|39.07|36.87|0
1619620500000|2021-04-28 14:35:00|39.02|36.82|38.97|36.77|39.12|36.92|38.68|36.48|0
1619620800000|2021-04-28 14:40:00|38.87|36.67|39.17|36.97|39.27|37.07|38.87|36.67|0
1619621100000|2021-04-28 14:45:00|39.22|37.02|39.12|36.92|39.32|37.12|38.92|36.72|0
1619621400000|2021-04-28 14:50:00|39.17|36.97|39.07|36.87|39.37|37.17|39.02|36.82|0
1619621700000|2021-04-28 14:55:00|39.12|36.92|39.22|37.02|39.42|37.22|38.97|36.77|0
1619622000000|2021-04-28 15:00:00|39.17|36.97|39.07|36.87|39.32|37.12|39.07|36.87|0
1619622300000|2021-04-28 15:05:00|39.02|36.82|39.06|36.86|39.22|37.02|38.77|36.57|0
1619622600000|2021-04-28 15:10:00|39.11|36.91|39.06|36.86|39.26|37.06|39.06|36.86|0
1619622900000|2021-04-28 15:15:00|39.01|36.81|39.01|36.81|39.01|36.81|38.57|36.37|0
1619623200000|2021-04-28 15:20:00|39.06|36.86|38.91|36.71|39.11|36.91|38.86|36.66|0
1619623500000|2021-04-28 15:25:00|39.01|36.81|38.96|36.76|39.01|36.81|38.66|36.46|0
1619623800000|2021-04-28 15:30:00|38.91|36.71|38.66|36.46|38.96|36.76|38.51|36.31|0
1619624100000|2021-04-28 15:35:00|38.71|36.51|38.86|36.66|38.91|36.71|38.71|36.51|0
1619624400000|2021-04-28 15:40:00|38.81|36.61|38.26|36.06|38.86|36.66|38.26|36.06|0
1619624700000|2021-04-28 15:45:00|38.22|36.02|37.97|35.77|38.51|36.31|37.97|35.77|0
1619625000000|2021-04-28 15:50:00|38.02|35.82|37.63|35.43|38.07|35.87|37.63|35.43|0
1619625300000|2021-04-28 15:55:00|37.68|35.48|38.48|36.28|38.67|36.47|37.5|35.3|0
1619625600000|2021-04-28 16:00:00|38.38|36.18|39.03|36.83|39.13|36.93|38.28|36.08|0
1619625900000|2021-04-28 16:05:00|39.08|36.88|39.53|37.33|39.53|37.33|39.03|36.83|0
1619626200000|2021-04-28 16:10:00|39.58|37.38|39.28|37.08|39.58|37.38|39.28|37.08|0
1619626500000|2021-04-28 16:15:00|39.38|37.18|39.58|37.38|39.58|37.38|39.28|37.08|0
1619626800000|2021-04-28 16:20:00|39.53|37.33|39.43|37.23|39.58|37.38|39.38|37.18|0
1619627100000|2021-04-28 16:25:00|39.48|37.28|39.48|37.28|39.58|37.38|39.43|37.23|0
1619627400000|2021-04-28 16:30:00|39.53|37.33|39.42|37.22|39.57|37.37|39.38|37.18|0
1619627700000|2021-04-28 16:35:00|39.37|37.17|39.67|37.47|39.72|37.52|39.27|37.07|0
1619628000000|2021-04-28 16:40:00|39.72|37.52|39.62|37.42|39.77|37.57|39.62|37.42|0
1619628300000|2021-04-28 16:45:00|39.57|37.37|39.87|37.67|39.87|37.67|39.57|37.37|0
1619628600000|2021-04-28 16:50:00|39.92|37.72|39.77|37.57|39.97|37.77|39.67|37.47|0
1619628900000|2021-04-28 16:55:00|39.82|37.62|39.82|37.62|39.87|37.67|39.67|37.47|0
1619629200000|2021-04-28 17:00:00|39.87|37.67|39.82|37.62|39.87|37.67|39.72|37.52|0
1619629500000|2021-04-28 17:05:00|39.77|37.57|39.72|37.52|39.82|37.62|39.57|37.37|0
1619629800000|2021-04-28 17:10:00|39.77|37.57|39.61|37.41|39.87|37.67|39.61|37.41|0
1619630100000|2021-04-28 17:15:00|39.66|37.46|39.76|37.56|39.81|37.61|39.66|37.46|0
1619630400000|2021-04-28 17:20:00|39.71|37.51|39.61|37.41|39.76|37.56|39.56|37.36|0
1619630700000|2021-04-28 17:25:00|39.66|37.46|39.81|37.61|39.86|37.66|39.66|37.46|0
1619631000000|2021-04-28 17:30:00|39.76|37.56|39.76|37.56|39.86|37.66|39.66|37.46|0
1619631300000|2021-04-28 17:35:00|39.71|37.51|39.41|37.21|39.76|37.56|39.31|37.11|0
1619631600000|2021-04-28 17:40:00|39.46|37.26|39.36|37.16|39.51|37.31|39.36|37.16|0
1619631900000|2021-04-28 17:45:00|39.31|37.11|39.26|37.06|39.36|37.16|39.06|36.86|0
1619632200000|2021-04-28 17:50:00|39.21|37.01|39.01|36.81|39.21|37.01|38.86|36.66|0
1619632500000|2021-04-28 17:55:00|38.96|36.76|38.86|36.66|39.08|36.88|38.71|36.51|0
1619632800000|2021-04-28 18:00:00|38.83|36.63|38.28|36.08|40.46|38.26|37.91|35.71|0
1619633100000|2021-04-28 18:05:00|38.38|36.18|38.18|35.98|38.48|36.28|37.84|35.64|0
1619633400000|2021-04-28 18:10:00|38.03|35.83|39.05|36.85|39.1|36.9|38.03|35.83|0
1619633700000|2021-04-28 18:15:00|39|36.8|39.25|37.05|39.35|37.15|38.85|36.65|0
1619634000000|2021-04-28 18:20:00|39.15|36.95|39.35|37.15|39.65|37.45|39.15|36.95|0
1619634300000|2021-04-28 18:25:00|39.4|37.2|39.09|36.89|39.4|37.2|38.9|36.7|0
1619634600000|2021-04-28 18:30:00|39.14|36.94|38.94|36.74|39.14|36.94|38.26|36.06|0
1619634900000|2021-04-28 18:35:00|38.99|36.79|41.07|38.87|41.22|39.02|38.94|36.74|0
1619635200000|2021-04-28 18:40:00|41.12|38.92|41.43|39.23|41.48|39.28|41.02|38.82|0
1619635500000|2021-04-28 18:45:00|41.38|39.18|40.65|38.45|41.85|39.65|40.55|38.35|0
1619635800000|2021-04-28 18:50:00|40.6|38.4|40.81|38.61|41.01|38.81|40.6|38.4|0
1619636100000|2021-04-28 18:55:00|40.86|38.66|40.5|38.3|40.86|38.66|40.29|38.09|0
1619636400000|2021-04-28 19:00:00|40.55|38.35|39.51|37.31|40.62|38.42|39.41|37.21|0
1619636700000|2021-04-28 19:05:00|39.61|37.41|39.86|37.66|39.96|37.76|39.26|37.06|0
1619637000000|2021-04-28 19:10:00|39.76|37.56|38.61|36.41|39.91|37.71|37.48|35.28|0
1619637300000|2021-04-28 19:15:00|38.56|36.36|38.51|36.31|39|36.8|38.21|36.01|0
1619637600000|2021-04-28 19:20:00|38.46|36.26|38.61|36.41|38.8|36.6|38.41|36.21|0
1619637900000|2021-04-28 19:25:00|38.65|36.45|39|36.8|39.15|36.95|38.51|36.31|0
1619638200000|2021-04-28 19:30:00|38.95|36.75|38.46|36.26|38.95|36.75|38.31|36.11|0
1619638500000|2021-04-28 19:35:00|38.55|36.35|39.05|36.85|39.45|37.25|38.45|36.25|0
1619638800000|2021-04-28 19:40:00|39.1|36.9|38.85|36.65|39.3|37.1|38.75|36.55|0
1619639100000|2021-04-28 19:45:00|38.8|36.6|38.45|36.25|39|36.8|38.45|36.25|0
1619639400000|2021-04-28 19:50:00|38.5|36.3|37.92|35.72|38.5|36.3|37.49|35.29|0
1619639700000|2021-04-28 19:55:00|37.77|35.57|38.06|35.86|38.36|36.16|37.67|35.47|0
1619640000000|2021-04-28 20:00:00|38.4|36.2|38.6|36.4|38.7|36.5|38.21|36.01|0
1619640300000|2021-04-28 20:05:00|38.65|36.45|38.85|36.65|39.29|37.09|38.65|36.45|0
1619640600000|2021-04-28 20:10:00|38.89|36.69|38.57|36.37|38.99|36.79|38.55|36.35|0
1619640900000|2021-04-28 20:15:00|38.93|36.33|38.59|35.99|38.93|36.33|38.51|35.91|0
1619641200000|2021-04-28 20:20:00|38.6|36|38.63|36.03|38.7|36.1|38.55|35.95|0
1619641500000|2021-04-28 20:25:00|38.66|36.06|38.65|36.05|38.71|36.11|38.57|35.97|0
1619641800000|2021-04-28 20:30:00|38.97|36.37|39.86|37.26|40.32|37.72|38.97|36.37|0
1619642100000|2021-04-28 20:35:00|39.76|37.16|40.01|37.41|40.42|37.82|39.76|37.16|0
1619642400000|2021-04-28 20:40:00|40.06|37.46|39.81|37.21|40.06|37.46|39.81|37.21|0
1619642700000|2021-04-28 20:45:00|39.66|37.06|39.96|37.36|40.01|37.41|39.66|37.06|0
1619643000000|2021-04-28 20:50:00|39.91|37.31|39.91|37.31|39.96|37.36|39.81|37.21|0
1619643300000|2021-04-28 20:55:00|39.81|37.21|39.91|37.31|39.91|37.31|39.56|36.96|0
1619643600000|2021-04-28 21:00:00|39.85|37.25|39.75|37.15|39.85|37.25|39.73|37.13|0
1619643900000|2021-04-28 21:05:00|39.68|37.08|39.74|37.14|39.74|37.14|39.68|37.08|0
1619644200000|2021-04-28 21:10:00|39.75|37.15|39.69|37.09|39.76|37.16|39.67|37.07|0
1619644500000|2021-04-28 21:15:00|39.7|37.1|39.51|36.91|39.7|37.1|39.43|36.83|0
1619644800000|2021-04-28 21:20:00|39.5|36.9|39.66|37.06|39.71|37.11|39.47|36.87|0
1619645100000|2021-04-28 21:25:00|39.67|37.07|39.54|36.94|39.73|37.13|39.49|36.89|0
1619645400000|2021-04-28 21:30:00|39.56|36.96|39.54|36.94|39.6|37|39.51|36.91|0
1619645700000|2021-04-28 21:35:00|39.51|36.91|39.51|36.91|39.62|37.02|39.51|36.91|0
1619646000000|2021-04-28 21:40:00|39.54|36.94|39.56|36.96|39.62|37.02|39.53|36.93|0
1619646300000|2021-04-28 21:45:00|39.54|36.94|39.64|37.04|39.64|37.04|39.54|36.94|0
1619646600000|2021-04-28 21:50:00|39.62|37.02|39.63|37.03|39.74|37.14|39.62|37.02|0
1619646900000|2021-04-28 21:55:00|39.65|37.05|39.75|37.15|39.75|37.15|39.65|37.05|0
1619647200000|2021-04-28 22:00:00|39.89|37.29|39.82|37.22|39.89|37.29|39.62|37.02|0
1619647500000|2021-04-28 22:05:00|39.87|37.27|39.76|37.16|39.87|37.27|39.71|37.11|0
1619647800000|2021-04-28 22:10:00|39.87|37.27|40.07|37.47|40.12|37.52|39.87|37.27|0
1619648100000|2021-04-28 22:15:00|40.12|37.52|40.22|37.62|40.27|37.67|40.12|37.52|0
1619648400000|2021-04-28 22:20:00|40.27|37.67|40.11|37.51|40.27|37.67|40.11|37.51|0
1619648700000|2021-04-28 22:25:00|40.16|37.56|40.16|37.56|40.16|37.56|40.11|37.51|0
1619649000000|2021-04-28 22:30:00|40.21|37.61|40.11|37.51|40.21|37.61|40.11|37.51|0
1619649300000|2021-04-28 22:35:00|40.06|37.46|40.06|37.46|40.11|37.51|40.06|37.46|0
1619649600000|2021-04-28 22:40:00|40.01|37.41|40.01|37.41|40.06|37.46|39.86|37.26|0
1619649900000|2021-04-28 22:45:00|39.96|37.36|39.96|37.36|40.06|37.46|39.96|37.36|0
1619650200000|2021-04-28 22:50:00|40.01|37.41|40.06|37.46|40.06|37.46|40.01|37.41|0
1619650500000|2021-04-28 22:55:00|40.11|37.51|40.21|37.61|40.21|37.61|40.11|37.51|0
1619650800000|2021-04-28 23:00:00|40.31|37.71|40.21|37.61|40.36|37.76|40.21|37.61|0
1619651100000|2021-04-28 23:05:00|40.15|37.55|40.1|37.5|40.15|37.55|40.1|37.5|0
1619651400000|2021-04-28 23:10:00|40.05|37.45|40.05|37.45|40.1|37.5|40|37.4|0
1619651700000|2021-04-28 23:15:00|40.1|37.5|40.05|37.45|40.1|37.5|40.05|37.45|0
1619652300000|2021-04-28 23:25:00|40.1|37.5|40.1|37.5|40.1|37.5|40.05|37.45|0
1619652600000|2021-04-28 23:30:00|40.15|37.55|40.15|37.55|40.15|37.55|40.1|37.5|0
1619652900000|2021-04-28 23:35:00|40.2|37.6|40.25|37.65|40.25|37.65|40.2|37.6|0
1619653200000|2021-04-28 23:40:00|40.2|37.6|40.3|37.7|40.3|37.7|40.2|37.6|0
1619653500000|2021-04-28 23:45:00|40.25|37.65|40.25|37.65|40.35|37.75|40.25|37.65|0
1619653800000|2021-04-28 23:50:00|40.27|37.67|40.45|37.85|40.45|37.85|40.27|37.67|0
1619654100000|2021-04-28 23:55:00|40.5|37.9|40.6|38|40.7|38.1|40.5|37.9|0
1619654400000|2021-04-29 00:00:00|40.55|37.95|40.65|38.05|40.65|38.05|40.45|37.85|0
1619654700000|2021-04-29 00:05:00|40.7|38.1|40.9|38.3|40.96|38.36|40.65|38.05|0
1619655000000|2021-04-29 00:10:00|41.01|38.41|40.95|38.35|41.27|38.67|40.9|38.3|0
1619655300000|2021-04-29 00:15:00|41.01|38.41|40.85|38.25|41.01|38.41|40.85|38.25|0
1619655600000|2021-04-29 00:20:00|40.9|38.3|41.11|38.51|41.11|38.51|40.85|38.25|0
1619655900000|2021-04-29 00:25:00|41.05|38.45|40.95|38.35|41.05|38.45|40.9|38.3|0
1619656200000|2021-04-29 00:30:00|41|38.4|41|38.4|41.21|38.61|41|38.4|0
1619656500000|2021-04-29 00:35:00|41.05|38.45|41.1|38.5|41.1|38.5|41|38.4|0
1619656800000|2021-04-29 00:40:00|41.05|38.45|40.95|38.35|41.05|38.45|40.9|38.3|0
1619657100000|2021-04-29 00:45:00|41|38.4|41.05|38.45|41.05|38.45|40.95|38.35|0
1619657400000|2021-04-29 00:50:00|41.1|38.5|41.51|38.91|41.51|38.91|41.1|38.5|0
1619657700000|2021-04-29 00:55:00|41.57|38.97|41.51|38.91|41.72|39.12|41.41|38.81|0
1619658000000|2021-04-29 01:00:00|41.62|39.02|41.46|38.86|41.72|39.12|41.36|38.76|0
1619658300000|2021-04-29 01:05:00|41.41|38.81|41.56|38.96|41.56|38.96|41.35|38.75|0
1619658600000|2021-04-29 01:10:00|41.61|39.01|41.72|39.12|41.72|39.12|41.56|38.96|0
1619658900000|2021-04-29 01:15:00|41.82|39.22|42.24|39.64|42.4|39.8|41.82|39.22|0
1619659200000|2021-04-29 01:20:00|42.29|39.69|42.03|39.43|42.35|39.75|41.98|39.38|0
1619659500000|2021-04-29 01:25:00|42|39.4|42.08|39.48|42.08|39.48|41.97|39.37|0
1619659800000|2021-04-29 01:30:00|42.03|39.43|42.21|39.61|42.34|39.74|42.03|39.43|0
1619660100000|2021-04-29 01:35:00|42.29|39.69|42.45|39.85|42.45|39.85|42.13|39.53|0
1619660400000|2021-04-29 01:40:00|42.5|39.9|42.5|39.9|42.66|40.06|42.44|39.84|0
1619660700000|2021-04-29 01:45:00|42.55|39.95|42.71|40.11|42.76|40.16|42.44|39.84|0
1619661000000|2021-04-29 01:50:00|42.76|40.16|42.76|40.16|42.81|40.21|42.71|40.11|0
1619661300000|2021-04-29 01:55:00|42.81|40.21|43.24|40.64|43.56|40.96|42.76|40.16|0
1619661600000|2021-04-29 02:00:00|43.21|40.61|43.02|40.42|43.21|40.61|43.02|40.42|0
1619661900000|2021-04-29 02:05:00|43.08|40.48|43.13|40.53|43.24|40.64|43.08|40.48|0
1619662200000|2021-04-29 02:10:00|43.18|40.58|43.18|40.58|43.29|40.69|43.18|40.58|0
1619662500000|2021-04-29 02:15:00|43.24|40.64|43.13|40.53|43.24|40.64|43.07|40.47|0
1619662800000|2021-04-29 02:20:00|43.18|40.58|43.18|40.58|43.23|40.63|43.07|40.47|0
1619663100000|2021-04-29 02:25:00|43.13|40.53|43.07|40.47|43.13|40.53|43.02|40.42|0
1619663400000|2021-04-29 02:30:00|43.12|40.52|43.07|40.47|43.18|40.58|43.07|40.47|0
1619663700000|2021-04-29 02:35:00|43.12|40.52|43.18|40.58|43.23|40.63|43.07|40.47|0
1619664000000|2021-04-29 02:40:00|43.12|40.52|43.12|40.52|43.17|40.57|43.12|40.52|0
1619664300000|2021-04-29 02:45:00|43.17|40.57|42.96|40.36|43.17|40.57|42.85|40.25|0
1619664600000|2021-04-29 02:50:00|42.91|40.31|42.85|40.25|42.96|40.36|42.8|40.2|0
1619664900000|2021-04-29 02:55:00|42.8|40.2|42.9|40.3|42.96|40.36|42.8|40.2|0
1619665200000|2021-04-29 03:00:00|42.85|40.25|42.85|40.25|42.85|40.25|42.64|40.04|0
1619665500000|2021-04-29 03:05:00|42.8|40.2|42.74|40.14|42.8|40.2|42.69|40.09|0
1619665800000|2021-04-29 03:10:00|42.71|40.11|42.74|40.14|42.74|40.14|42.63|40.03|0
1619666100000|2021-04-29 03:15:00|42.71|40.11|42.74|40.14|42.79|40.19|42.69|40.09|0
1619666400000|2021-04-29 03:20:00|42.79|40.19|42.84|40.24|42.84|40.24|42.74|40.14|0
1619666700000|2021-04-29 03:25:00|42.79|40.19|42.84|40.24|42.84|40.24|42.79|40.19|0
1619667000000|2021-04-29 03:30:00|42.9|40.3|42.89|40.29|42.95|40.35|42.89|40.29|0
1619667300000|2021-04-29 03:35:00|42.95|40.35|42.89|40.29|42.95|40.35|42.89|40.29|0
1619667600000|2021-04-29 03:40:00|42.84|40.24|42.84|40.24|42.89|40.29|42.84|40.24|0
1619667900000|2021-04-29 03:45:00|42.79|40.19|42.78|40.18|42.84|40.24|42.73|40.13|0
1619668200000|2021-04-29 03:50:00|42.73|40.13|42.62|40.02|42.73|40.13|42.52|39.92|0
1619668500000|2021-04-29 03:55:00|42.57|39.97|42.62|40.02|42.62|40.02|42.57|39.97|0
1619668800000|2021-04-29 04:00:00|42.67|40.07|42.73|40.13|42.78|40.18|42.65|40.05|0
1619669100000|2021-04-29 04:05:00|42.67|40.07|42.89|40.29|42.89|40.29|42.67|40.07|0
1619669400000|2021-04-29 04:10:00|42.94|40.34|43.1|40.5|43.1|40.5|42.94|40.34|0
1619669700000|2021-04-29 04:15:00|43.15|40.55|43.2|40.6|43.26|40.66|43.1|40.5|0
1619670000000|2021-04-29 04:20:00|43.15|40.55|42.99|40.39|43.15|40.55|42.94|40.34|0
1619670300000|2021-04-29 04:25:00|43.04|40.44|43.07|40.47|43.07|40.47|42.99|40.39|0
1619670600000|2021-04-29 04:30:00|43.09|40.49|42.77|40.17|43.09|40.49|42.77|40.17|0
1619670900000|2021-04-29 04:35:00|42.61|40.01|42.66|40.06|42.77|40.17|42.61|40.01|0
1619671200000|2021-04-29 04:40:00|42.69|40.09|42.72|40.12|42.72|40.12|42.61|40.01|0
1619671500000|2021-04-29 04:45:00|42.66|40.06|42.72|40.12|42.77|40.17|42.66|40.06|0
1619671800000|2021-04-29 04:50:00|42.66|40.06|42.82|40.22|42.82|40.22|42.66|40.06|0
1619672100000|2021-04-29 04:55:00|42.77|40.17|42.61|40.01|42.77|40.17|42.55|39.95|0
1619672400000|2021-04-29 05:00:00|42.55|39.95|42.66|40.06|42.66|40.06|42.55|39.95|0
1619672700000|2021-04-29 05:05:00|42.61|40.01|42.71|40.11|42.76|40.16|42.55|39.95|0
1619673000000|2021-04-29 05:10:00|42.76|40.16|42.6|40|42.76|40.16|42.55|39.95|0
1619673300000|2021-04-29 05:15:00|42.55|39.95|42.55|39.95|42.66|40.06|42.5|39.9|0
1619673600000|2021-04-29 05:20:00|42.5|39.9|42.55|39.95|42.55|39.95|42.49|39.89|0
1619673900000|2021-04-29 05:25:00|42.6|40|42.55|39.95|42.65|40.05|42.49|39.89|0
1619674200000|2021-04-29 05:30:00|42.6|40|42.6|40|42.65|40.05|42.55|39.95|0
1619674500000|2021-04-29 05:35:00|42.65|40.05|42.49|39.89|42.65|40.05|42.49|39.89|0
1619674800000|2021-04-29 05:40:00|42.54|39.94|42.49|39.89|42.6|40|42.49|39.89|0
1619675100000|2021-04-29 05:45:00|42.54|39.94|42.86|40.26|42.86|40.26|42.54|39.94|0
1619675400000|2021-04-29 05:50:00|42.81|40.21|43.02|40.42|43.02|40.42|42.75|40.15|0
1619675700000|2021-04-29 05:55:00|42.97|40.37|42.8|40.2|42.97|40.37|42.75|40.15|0
1619676000000|2021-04-29 06:00:00|42.86|40.26|42.8|40.2|42.96|40.36|42.7|40.1|0
1619676300000|2021-04-29 06:05:00|42.75|40.15|42.54|39.94|42.8|40.2|42.54|39.94|0
1619676600000|2021-04-29 06:10:00|42.56|39.96|42.75|40.15|42.8|40.2|42.48|39.88|0
1619676900000|2021-04-29 06:15:00|42.8|40.2|42.85|40.25|42.85|40.25|42.59|39.99|0
1619677200000|2021-04-29 06:20:00|42.8|40.2|42.64|40.04|42.8|40.2|42.64|40.04|0
1619677500000|2021-04-29 06:25:00|42.59|39.99|42.58|39.98|42.69|40.09|42.53|39.93|0
1619677800000|2021-04-29 06:30:00|42.64|40.04|42.74|40.14|42.74|40.14|42.58|39.98|0
1619678100000|2021-04-29 06:35:00|42.69|40.09|42.74|40.14|42.79|40.19|42.64|40.04|0
1619678400000|2021-04-29 06:40:00|42.69|40.09|42.69|40.09|42.69|40.09|42.48|39.88|0
1619678700000|2021-04-29 06:45:00|42.63|40.03|42.79|40.19|42.79|40.19|42.63|40.03|0
1619679000000|2021-04-29 06:50:00|42.84|40.24|42.84|40.24|42.95|40.35|42.84|40.24|0
1619679300000|2021-04-29 06:55:00|42.9|40.3|43|40.4|43|40.4|42.84|40.24|0
1619679600000|2021-04-29 07:00:00|43.11|40.51|41.92|39.32|44.2|41.6|41.76|39.16|0
1619679900000|2021-04-29 07:05:00|41.72|39.52|41.56|39.36|41.93|39.73|41.56|39.36|0
1619680200000|2021-04-29 07:10:00|41.51|39.31|41.24|39.04|41.66|39.46|41.24|39.04|0
1619680500000|2021-04-29 07:15:00|41.19|38.99|41.24|39.04|41.4|39.2|41.14|38.94|0
1619680800000|2021-04-29 07:20:00|41.19|38.99|41.5|39.3|41.5|39.3|41.19|38.99|0
1619681100000|2021-04-29 07:25:00|41.45|39.25|41.29|39.09|41.45|39.25|41.29|39.09|0
1619681400000|2021-04-29 07:30:00|41.24|39.04|41.39|39.19|41.45|39.25|41.13|38.93|0
1619681700000|2021-04-29 07:35:00|41.5|39.3|41.5|39.3|41.76|39.56|41.45|39.25|0
1619682000000|2021-04-29 07:40:00|41.45|39.25|41.39|39.19|41.45|39.25|41.18|38.98|0
1619682300000|2021-04-29 07:45:00|41.34|39.14|41.55|39.35|41.6|39.4|41.34|39.14|0
1619682600000|2021-04-29 07:50:00|41.6|39.4|41.76|39.56|41.81|39.61|41.55|39.35|0
1619682900000|2021-04-29 07:55:00|41.81|39.61|41.81|39.61|41.92|39.72|41.76|39.56|0
1619683200000|2021-04-29 08:00:00|41.86|39.66|42.45|40.25|42.77|40.57|41.86|39.66|0
1619683500000|2021-04-29 08:05:00|42.5|40.3|42.29|40.09|42.66|40.46|42.23|40.03|0
1619683800000|2021-04-29 08:10:00|42.23|40.03|42.23|40.03|42.45|40.25|42.23|40.03|0
1619684100000|2021-04-29 08:15:00|42.28|40.08|42.12|39.92|42.28|40.08|42.07|39.87|0
1619684400000|2021-04-29 08:20:00|42.18|39.98|42.12|39.92|42.18|39.98|42.02|39.82|0
1619684700000|2021-04-29 08:25:00|42.07|39.87|41.86|39.66|42.12|39.92|41.8|39.6|0
1619685000000|2021-04-29 08:30:00|41.8|39.6|41.85|39.65|41.91|39.71|41.8|39.6|0
1619685300000|2021-04-29 08:35:00|41.8|39.6|41.96|39.76|42.01|39.81|41.8|39.6|0
1619685600000|2021-04-29 08:40:00|41.91|39.71|41.96|39.76|42.12|39.92|41.91|39.71|0
1619685900000|2021-04-29 08:45:00|42.01|39.81|42.01|39.81|42.17|39.97|41.96|39.76|0
1619686200000|2021-04-29 08:50:00|41.96|39.76|42.09|39.89|42.11|39.91|41.96|39.76|0
1619686500000|2021-04-29 08:55:00|42.11|39.91|42.06|39.86|42.17|39.97|42.06|39.86|0
1619686800000|2021-04-29 09:00:00|42.11|39.91|42.01|39.81|42.11|39.91|42.01|39.81|0
1619687100000|2021-04-29 09:05:00|41.95|39.75|41.9|39.7|42.06|39.86|41.85|39.65|0
1619687400000|2021-04-29 09:10:00|41.84|39.64|41.79|39.59|42|39.8|41.74|39.54|0
1619687700000|2021-04-29 09:15:00|41.74|39.54|42|39.8|42.06|39.86|41.74|39.54|0
1619688000000|2021-04-29 09:20:00|41.95|39.75|41.95|39.75|42.05|39.85|41.95|39.75|0
1619688300000|2021-04-29 09:25:00|41.89|39.69|42.05|39.85|42.05|39.85|41.79|39.59|0
1619688600000|2021-04-29 09:30:00|42|39.8|42.05|39.85|42.05|39.85|41.95|39.75|0
1619688900000|2021-04-29 09:35:00|42|39.8|42.05|39.85|42.05|39.85|41.94|39.74|0
1619689200000|2021-04-29 09:40:00|42|39.8|42|39.8|42.05|39.85|41.94|39.74|0
1619689500000|2021-04-29 09:45:00|41.97|39.77|42.15|39.95|42.15|39.95|41.89|39.69|0
1619689800000|2021-04-29 09:50:00|42.21|40.01|42.21|40.01|42.26|40.06|42.15|39.95|0
1619690100000|2021-04-29 09:55:00|42.15|39.95|42.1|39.9|42.21|40.01|42.05|39.85|0
1619690400000|2021-04-29 10:00:00|42.04|39.84|42.2|40|42.26|40.06|41.99|39.79|0
1619690700000|2021-04-29 10:05:00|42.15|39.95|42.26|40.06|42.31|40.11|42.1|39.9|0
1619691000000|2021-04-29 10:10:00|42.31|40.11|42.36|40.16|42.36|40.16|42.31|40.11|0
1619691300000|2021-04-29 10:15:00|42.31|40.11|42.74|40.54|42.74|40.54|42.31|40.11|0
1619691600000|2021-04-29 10:20:00|42.68|40.48|42.57|40.37|42.68|40.48|42.41|40.21|0
1619691900000|2021-04-29 10:25:00|42.54|40.34|43.5|41.3|43.5|41.3|42.52|40.32|0
1619692200000|2021-04-29 10:30:00|43.44|41.24|43.44|41.24|43.55|41.35|43.39|41.19|0
1619692500000|2021-04-29 10:35:00|43.39|41.19|43.55|41.35|43.71|41.51|43.33|41.13|0
1619692800000|2021-04-29 10:40:00|43.5|41.3|43.49|41.29|43.55|41.35|43.39|41.19|0
1619693100000|2021-04-29 10:45:00|43.44|41.24|43.49|41.29|43.49|41.29|43.39|41.19|0
1619693400000|2021-04-29 10:50:00|43.44|41.24|43.22|41.02|43.49|41.29|43.17|40.97|0
1619693700000|2021-04-29 10:55:00|43.27|41.07|43.06|40.86|43.27|41.07|43|40.8|0
1619694000000|2021-04-29 11:00:00|43.17|40.97|43.33|41.13|43.33|41.13|43.06|40.86|0
1619694300000|2021-04-29 11:05:00|43.38|41.18|43.43|41.23|43.54|41.34|43.33|41.13|0
1619694600000|2021-04-29 11:10:00|43.49|41.29|43.27|41.07|43.49|41.29|43.27|41.07|0
1619694900000|2021-04-29 11:15:00|43.32|41.12|43.05|40.85|43.32|41.12|43.05|40.85|0
1619695200000|2021-04-29 11:20:00|43|40.8|43|40.8|43.05|40.85|42.94|40.74|0
1619695500000|2021-04-29 11:25:00|43.05|40.85|43|40.8|43.05|40.85|42.94|40.74|0
1619695800000|2021-04-29 11:30:00|43.05|40.85|42.99|40.79|43.21|41.01|42.94|40.74|0
1619696100000|2021-04-29 11:35:00|42.94|40.74|42.99|40.79|43.16|40.96|42.94|40.74|0
1619696400000|2021-04-29 11:40:00|43.05|40.85|42.94|40.74|43.1|40.9|42.94|40.74|0
1619696700000|2021-04-29 11:45:00|42.99|40.79|43.21|41.01|43.21|41.01|42.99|40.79|0
1619697000000|2021-04-29 11:50:00|43.26|41.06|42.94|40.74|43.26|41.06|42.94|40.74|0
1619697300000|2021-04-29 11:55:00|42.99|40.79|42.88|40.68|42.99|40.79|42.77|40.57|0
1619697600000|2021-04-29 12:00:00|42.83|40.63|43.04|40.84|43.09|40.89|42.77|40.57|0
1619697900000|2021-04-29 12:05:00|43.09|40.89|43.2|41|43.2|41|42.99|40.79|0
1619698200000|2021-04-29 12:10:00|43.26|41.06|43.2|41|43.47|41.27|43.2|41|0
1619698500000|2021-04-29 12:15:00|43.25|41.05|43.2|41|43.31|41.11|43.15|40.95|0
1619698800000|2021-04-29 12:20:00|43.25|41.05|43.2|41|43.36|41.16|43.09|40.89|0
1619699100000|2021-04-29 12:25:00|43.25|41.05|43.3|41.1|43.41|41.21|43.25|41.05|0
1619699400000|2021-04-29 12:30:00|43.33|41.13|43.25|41.05|43.58|41.38|43.2|41|0
1619699700000|2021-04-29 12:35:00|43.3|41.1|43.41|41.21|43.41|41.21|43.14|40.94|0
1619700000000|2021-04-29 12:40:00|43.46|41.26|43.74|41.54|43.79|41.59|43.3|41.1|0
1619700300000|2021-04-29 12:45:00|43.68|41.48|43.63|41.43|43.68|41.48|43.52|41.32|0
1619700600000|2021-04-29 12:50:00|43.62|41.42|43.73|41.53|43.73|41.53|43.52|41.32|0
1619700900000|2021-04-29 12:55:00|43.68|41.48|43.79|41.59|43.79|41.59|43.62|41.42|0
1619701200000|2021-04-29 13:00:00|43.73|41.53|43.24|41.04|43.84|41.64|43.08|40.88|0
1619701500000|2021-04-29 13:05:00|43.3|41.1|43.02|40.82|43.3|41.1|42.76|40.56|0
1619701800000|2021-04-29 13:10:00|43.08|40.88|43.13|40.93|43.19|40.99|42.86|40.66|0
1619702100000|2021-04-29 13:15:00|43.08|40.88|43.24|41.04|43.24|41.04|43.08|40.88|0
1619702400000|2021-04-29 13:20:00|43.18|40.98|43.4|41.2|43.56|41.36|43.13|40.93|0
1619702700000|2021-04-29 13:25:00|43.45|41.25|43.51|41.31|43.67|41.47|43.24|41.04|0
1619703000000|2021-04-29 13:30:00|43.78|41.58|43.22|41.02|44.33|42.13|43.05|40.85|0
1619703300000|2021-04-29 13:35:00|43.27|41.07|43.21|41.01|43.49|41.29|42.89|40.69|0
1619703600000|2021-04-29 13:40:00|43.27|41.07|43.37|41.17|43.48|41.28|42.94|40.74|0
1619703900000|2021-04-29 13:45:00|43.43|41.23|43.27|41.07|43.75|41.55|42.89|40.69|0
1619704200000|2021-04-29 13:50:00|43.21|41.01|42.67|40.47|43.21|41.01|42.46|40.26|0
1619704500000|2021-04-29 13:55:00|42.57|40.37|42.14|39.94|42.67|40.47|42.09|39.89|0
1619704800000|2021-04-29 14:00:00|42.09|39.89|42.42|40.22|42.95|40.75|41.82|39.62|0
1619705100000|2021-04-29 14:05:00|42.36|40.16|42.31|40.11|42.84|40.64|42.2|40|0
1619705400000|2021-04-29 14:10:00|42.26|40.06|42.15|39.95|42.79|40.59|41.99|39.79|0
1619705700000|2021-04-29 14:15:00|42.04|39.84|41.31|39.11|42.41|40.21|41.31|39.11|0
1619706000000|2021-04-29 14:20:00|41.26|39.06|41.94|39.74|42.04|39.84|41.05|38.85|0
1619706300000|2021-04-29 14:25:00|41.88|39.68|41.52|39.32|41.88|39.68|41.21|39.01|0
1619706600000|2021-04-29 14:30:00|41.57|39.37|40.69|38.49|41.62|39.42|40.54|38.34|0
1619706900000|2021-04-29 14:35:00|40.61|38.41|41.26|39.06|41.56|39.36|39.11|36.91|0
1619707200000|2021-04-29 14:40:00|41.2|39|42.08|39.88|42.08|39.88|41.15|38.95|0
1619707500000|2021-04-29 14:45:00|41.93|39.73|40.69|38.49|41.93|39.73|40.39|38.19|0
1619707800000|2021-04-29 14:50:00|40.59|38.39|41.1|38.9|41.72|39.52|40.59|38.39|0
1619708100000|2021-04-29 14:55:00|41|38.8|41.77|39.57|41.87|39.67|40.84|38.64|0
1619708400000|2021-04-29 15:00:00|41.71|39.51|41.87|39.67|41.97|39.77|41.4|39.2|0
1619708700000|2021-04-29 15:05:00|41.92|39.72|41.9|39.7|42.7|40.5|41.8|39.6|0
1619709000000|2021-04-29 15:10:00|41.96|39.76|42.22|40.02|42.32|40.12|41.85|39.65|0
1619709300000|2021-04-29 15:15:00|42.16|39.96|41.59|39.39|42.16|39.96|41.43|39.23|0
1619709600000|2021-04-29 15:20:00|41.64|39.44|41.74|39.54|41.74|39.54|41.38|39.18|0
1619709900000|2021-04-29 15:25:00|41.69|39.49|41.43|39.23|41.79|39.59|41.22|39.02|0
1619710200000|2021-04-29 15:30:00|41.48|39.28|40.71|38.51|41.48|39.28|40.61|38.41|0
1619710500000|2021-04-29 15:35:00|40.76|38.56|40.56|38.36|40.86|38.66|40.51|38.31|0
1619710800000|2021-04-29 15:40:00|40.61|38.41|41.5|39.3|41.91|39.71|40.56|38.36|0
1619711100000|2021-04-29 15:45:00|41.44|39.24|41.6|39.4|41.96|39.76|41.39|39.19|0
1619711400000|2021-04-29 15:50:00|41.55|39.35|41.44|39.24|41.86|39.66|41.24|39.04|0
1619711700000|2021-04-29 15:55:00|41.39|39.19|40.42|38.22|41.39|39.19|40.07|37.87|0
1619712000000|2021-04-29 16:00:00|40.27|38.07|40.18|37.98|40.53|38.33|39.98|37.78|0
1619712300000|2021-04-29 16:05:00|40.23|38.03|39.05|36.85|40.23|38.03|38.5|36.3|0
1619712600000|2021-04-29 16:10:00|39|36.8|40.5|38.3|40.85|38.65|39|36.8|0
1619712900000|2021-04-29 16:15:00|40.55|38.35|40.7|38.5|40.7|38.5|39.75|37.55|0
1619713200000|2021-04-29 16:20:00|40.64|38.44|40.29|38.09|40.85|38.65|40.29|38.09|0
1619713500000|2021-04-29 16:25:00|40.39|38.19|40.64|38.44|40.87|38.67|39.74|37.54|0
1619713800000|2021-04-29 16:30:00|40.54|38.34|41.4|39.2|41.56|39.36|40.14|37.94|0
1619714100000|2021-04-29 16:35:00|41.35|39.15|40.24|38.04|41.5|39.3|39.99|37.79|0
1619714400000|2021-04-29 16:40:00|40.29|38.09|40.65|38.45|40.65|38.45|40.09|37.89|0
1619714700000|2021-04-29 16:45:00|40.59|38.39|41|38.8|41.05|38.85|40.49|38.29|0
1619715000000|2021-04-29 16:50:00|40.95|38.75|40.5|38.3|41.72|39.52|38.84|36.64|0
1619715300000|2021-04-29 16:55:00|40.45|38.25|40.3|38.1|40.45|38.25|40.1|37.9|0
1619715600000|2021-04-29 17:00:00|40.35|38.15|39.69|37.49|40.35|38.15|39.69|37.49|0
1619715900000|2021-04-29 17:05:00|39.79|37.59|40.25|38.05|40.55|38.35|39.69|37.49|0
1619716200000|2021-04-29 17:10:00|40.35|38.15|40.7|38.5|40.91|38.71|40.3|38.1|0
1619716500000|2021-04-29 17:15:00|40.65|38.45|41.01|38.81|41.11|38.91|40.55|38.35|0
1619716800000|2021-04-29 17:20:00|41.06|38.86|41.06|38.86|41.11|38.91|40.85|38.65|0
1619717100000|2021-04-29 17:25:00|41.01|38.81|40.96|38.76|41.11|38.91|40.6|38.4|0
1619717400000|2021-04-29 17:30:00|41.06|38.86|40.85|38.65|41.11|38.91|40.65|38.45|0
1619717700000|2021-04-29 17:35:00|40.9|38.7|40.44|38.24|41.06|38.86|40.44|38.24|0
1619718000000|2021-04-29 17:40:00|40.49|38.29|41.42|39.22|41.57|39.37|40.34|38.14|0
1619718300000|2021-04-29 17:45:00|41.47|39.27|41.47|39.27|41.62|39.42|41.26|39.06|0
1619718600000|2021-04-29 17:50:00|41.52|39.32|41.62|39.42|41.73|39.53|41.36|39.16|0
1619718900000|2021-04-29 17:55:00|41.67|39.47|41.26|39.06|41.73|39.53|41.15|38.95|0
1619719200000|2021-04-29 18:00:00|41.36|39.16|41.2|39|41.57|39.37|41.2|39|0
1619719500000|2021-04-29 18:05:00|41.31|39.11|41.67|39.47|41.77|39.57|41.31|39.11|0
1619719800000|2021-04-29 18:10:00|41.72|39.52|42.19|39.99|42.3|40.1|41.67|39.47|0
1619720100000|2021-04-29 18:15:00|42.3|40.1|41.73|39.53|42.77|40.57|40.22|38.02|0
1619720400000|2021-04-29 18:20:00|41.78|39.58|41.73|39.53|42.04|39.84|41.67|39.47|0
1619720700000|2021-04-29 18:25:00|41.78|39.58|41.83|39.63|41.83|39.63|41.62|39.42|0
1619721000000|2021-04-29 18:30:00|41.88|39.68|42.46|40.26|42.57|40.37|41.88|39.68|0
1619721300000|2021-04-29 18:35:00|42.52|40.32|43.54|41.34|43.6|41.4|42.46|40.26|0
1619721600000|2021-04-29 18:40:00|43.6|41.4|44.3|42.1|44.3|42.1|43.43|41.23|0
1619721900000|2021-04-29 18:45:00|44.36|42.16|44.81|42.61|45.2|43|44.36|42.16|0
1619722200000|2021-04-29 18:50:00|44.86|42.66|44.7|42.5|44.86|42.66|44.32|42.12|0
1619722500000|2021-04-29 18:55:00|44.64|42.44|44.59|42.39|44.7|42.5|44.31|42.11|0
1619722800000|2021-04-29 19:00:00|44.75|42.55|45.08|42.88|45.36|43.16|44.59|42.39|0
1619723100000|2021-04-29 19:05:00|45.03|42.83|44.97|42.77|45.52|43.32|44.75|42.55|0
1619723400000|2021-04-29 19:10:00|45.08|42.88|44.97|42.77|45.3|43.1|44.91|42.71|0
1619723700000|2021-04-29 19:15:00|45.02|42.82|44.42|42.22|45.02|42.82|44.25|42.05|0
1619724000000|2021-04-29 19:20:00|44.64|42.44|43.87|41.67|44.69|42.49|43.76|41.56|0
1619724300000|2021-04-29 19:25:00|43.98|41.78|43.6|41.4|44.04|41.84|43.6|41.4|0
1619724600000|2021-04-29 19:30:00|43.71|41.51|44.14|41.94|44.25|42.05|43.49|41.29|0
1619724900000|2021-04-29 19:35:00|44.03|41.83|44.14|41.94|44.3|42.1|43.92|41.72|0
1619725200000|2021-04-29 19:40:00|44.09|41.89|44.36|42.16|44.52|42.32|44.03|41.83|0
1619725500000|2021-04-29 19:45:00|44.41|42.21|44.76|42.56|45.12|42.92|44.36|42.16|0
1619725800000|2021-04-29 19:50:00|44.25|42.05|44.3|42.1|44.57|42.37|44.03|41.83|0
1619726100000|2021-04-29 19:55:00|44.24|42.04|44.52|42.32|44.52|42.32|43.7|41.5|0
1619726400000|2021-04-29 20:00:00|44.35|42.15|44.46|42.26|44.73|42.53|43.81|41.61|0
1619726700000|2021-04-29 20:05:00|44.52|42.32|44.35|42.15|44.54|42.34|44.13|41.93|0
1619727000000|2021-04-29 20:10:00|44.3|42.1|43.67|41.47|44.35|42.15|43.67|41.47|0
1619727300000|2021-04-29 20:15:00|43.87|41.27|43.75|41.15|43.89|41.29|43.72|41.12|0
1619727600000|2021-04-29 20:20:00|43.8|41.2|43.77|41.17|43.83|41.23|43.74|41.14|0
1619727900000|2021-04-29 20:25:00|43.76|41.16|43.75|41.15|43.77|41.17|43.74|41.14|0
1619728200000|2021-04-29 20:30:00|43.7|41.1|43.97|41.37|44.03|41.43|43.7|41.1|0
1619728500000|2021-04-29 20:35:00|44.03|41.43|43.7|41.1|44.08|41.48|43.7|41.1|0
1619728800000|2021-04-29 20:40:00|43.76|41.16|43.65|41.05|43.76|41.16|43.65|41.05|0
1619729100000|2021-04-29 20:45:00|43.7|41.1|43.86|41.26|44.02|41.42|43.7|41.1|0
1619729400000|2021-04-29 20:50:00|43.81|41.21|43.91|41.31|43.91|41.31|43.75|41.15|0
1619729700000|2021-04-29 20:55:00|43.86|41.26|43.86|41.26|43.97|41.37|43.8|41.2|0
1619730000000|2021-04-29 21:00:00|43.83|41.23|43.77|41.17|43.89|41.29|43.77|41.17|0
1619730300000|2021-04-29 21:05:00|43.78|41.18|43.83|41.23|43.83|41.23|43.78|41.18|0
1619730600000|2021-04-29 21:10:00|43.82|41.22|43.77|41.17|43.85|41.25|43.75|41.15|0
1619730900000|2021-04-29 21:15:00|43.76|41.16|43.84|41.24|43.87|41.27|43.76|41.16|0
1619731200000|2021-04-29 21:20:00|43.77|41.17|43.81|41.21|43.85|41.25|43.77|41.17|0
1619731500000|2021-04-29 21:25:00|43.79|41.19|43.79|41.19|43.79|41.19|43.78|41.18|0
1619731800000|2021-04-29 21:30:00|43.86|41.26|43.96|41.36|43.96|41.36|43.86|41.26|0
1619732100000|2021-04-29 21:35:00|43.97|41.37|43.89|41.29|43.97|41.37|43.89|41.29|0
1619732400000|2021-04-29 21:40:00|43.88|41.28|43.89|41.29|43.89|41.29|43.88|41.28|0
1619732700000|2021-04-29 21:45:00|43.88|41.28|43.86|41.26|43.89|41.29|43.86|41.26|0
1619733000000|2021-04-29 21:50:00|43.84|41.24|43.86|41.26|43.88|41.28|43.84|41.24|0
1619733300000|2021-04-29 21:55:00|43.9|41.3|43.87|41.27|43.9|41.3|43.82|41.22|0
1619733600000|2021-04-29 22:00:00|44.06|41.46|44.03|41.43|44.09|41.49|43.82|41.22|0
1619733900000|2021-04-29 22:05:00|44.08|41.48|43.49|40.89|44.08|41.48|43.44|40.84|0
1619734200000|2021-04-29 22:10:00|43.54|40.94|43.38|40.78|43.68|41.08|43.33|40.73|0
1619734500000|2021-04-29 22:15:00|43.44|40.84|43.54|40.94|43.6|41|43.44|40.84|0
1619734800000|2021-04-29 22:20:00|43.6|41|43.7|41.1|43.81|41.21|43.54|40.94|0
1619735100000|2021-04-29 22:25:00|43.76|41.16|43.75|41.15|43.81|41.21|43.7|41.1|0
1619735400000|2021-04-29 22:30:00|43.7|41.1|43.7|41.1|43.7|41.1|43.7|41.1|0
1619735700000|2021-04-29 22:35:00|43.59|40.99|43.43|40.83|43.59|40.99|43.43|40.83|0
1619736000000|2021-04-29 22:40:00|43.48|40.88|43.48|40.88|43.54|40.94|43.38|40.78|0
1619736300000|2021-04-29 22:45:00|43.43|40.83|43.32|40.72|43.43|40.83|43.32|40.72|0
1619736600000|2021-04-29 22:50:00|43.37|40.77|43.59|40.99|43.59|40.99|43.32|40.72|0
1619736900000|2021-04-29 22:55:00|43.53|40.93|43.59|40.99|43.64|41.04|43.53|40.93|0
1619737200000|2021-04-29 23:00:00|43.64|41.04|43.53|40.93|43.64|41.04|43.53|40.93|0
1619737500000|2021-04-29 23:05:00|43.5|40.9|43.48|40.88|43.53|40.93|43.48|40.88|0
1619737800000|2021-04-29 23:10:00|43.5|40.9|43.53|40.93|43.58|40.98|43.42|40.82|0
1619738100000|2021-04-29 23:15:00|43.47|40.87|43.53|40.93|43.58|40.98|43.47|40.87|0
1619738400000|2021-04-29 23:20:00|43.58|40.98|43.63|41.03|43.63|41.03|43.53|40.93|0
1619738700000|2021-04-29 23:25:00|43.69|41.09|43.69|41.09|43.85|41.25|43.69|41.09|0
1619739000000|2021-04-29 23:30:00|43.68|41.08|43.47|40.87|43.74|41.14|43.42|40.82|0
1619739300000|2021-04-29 23:35:00|43.42|40.82|43.04|40.44|43.42|40.82|42.94|40.34|0
1619739600000|2021-04-29 23:40:00|42.99|40.39|42.67|40.07|42.99|40.39|42.56|39.96|0
1619739900000|2021-04-29 23:45:00|42.62|40.02|43.14|40.54|43.31|40.71|42.62|40.02|0
1619740200000|2021-04-29 23:50:00|43.09|40.49|42.98|40.38|43.14|40.54|42.83|40.23|0
1619740500000|2021-04-29 23:55:00|43.04|40.44|43.14|40.54|43.25|40.65|43.04|40.44|0
1619740800000|2021-04-30 00:00:00|43.09|40.49|43.03|40.43|43.46|40.86|43.03|40.43|0
1619741100000|2021-04-30 00:05:00|43.09|40.49|42.87|40.27|43.09|40.49|42.72|40.12|0
1619741400000|2021-04-30 00:10:00|42.93|40.33|42.87|40.27|42.93|40.33|42.56|39.96|0
1619741700000|2021-04-30 00:15:00|42.82|40.22|42.98|40.38|43.03|40.43|42.71|40.11|0
1619742000000|2021-04-30 00:20:00|43.03|40.43|43.14|40.54|43.14|40.54|42.87|40.27|0
1619742300000|2021-04-30 00:25:00|43.08|40.48|43.4|40.8|43.4|40.8|42.92|40.32|0
1619742600000|2021-04-30 00:30:00|43.35|40.75|43.29|40.69|43.4|40.8|43.24|40.64|0
1619742900000|2021-04-30 00:35:00|43.24|40.64|43.19|40.59|43.29|40.69|43.08|40.48|0
1619743200000|2021-04-30 00:40:00|43.13|40.53|43.34|40.74|43.34|40.74|43.13|40.53|0
1619743500000|2021-04-30 00:45:00|43.29|40.69|43.18|40.58|43.34|40.74|43.13|40.53|0
1619743800000|2021-04-30 00:50:00|43.13|40.53|43.07|40.47|43.24|40.64|43.07|40.47|0
1619744100000|2021-04-30 00:55:00|43.13|40.53|42.86|40.26|43.18|40.58|42.76|40.16|0
1619744400000|2021-04-30 01:00:00|42.91|40.31|42.81|40.21|42.97|40.37|42.39|39.79|0
1619744700000|2021-04-30 01:05:00|42.75|40.15|42.86|40.26|42.97|40.37|42.75|40.15|0
1619745000000|2021-04-30 01:10:00|42.91|40.31|42.91|40.31|42.96|40.36|42.75|40.15|0
1619745300000|2021-04-30 01:15:00|42.8|40.2|42.75|40.15|42.8|40.2|42.59|39.99|0
1619745600000|2021-04-30 01:20:00|42.8|40.2|42.75|40.15|42.8|40.2|42.64|40.04|0
1619745900000|2021-04-30 01:25:00|42.77|40.17|42.8|40.2|42.8|40.2|42.59|39.99|0
1619746200000|2021-04-30 01:30:00|42.75|40.15|42.69|40.09|42.91|40.31|42.69|40.09|0
1619746500000|2021-04-30 01:35:00|42.64|40.04|42.8|40.2|42.9|40.3|42.64|40.04|0
1619746800000|2021-04-30 01:40:00|42.74|40.14|42.48|39.88|42.74|40.14|42.43|39.83|0
1619747100000|2021-04-30 01:45:00|42.43|39.83|42.48|39.88|42.58|39.98|42.43|39.83|0
1619747400000|2021-04-30 01:50:00|42.43|39.83|42.53|39.93|42.58|39.98|42.27|39.67|0
1619747700000|2021-04-30 01:55:00|42.48|39.88|42.42|39.82|42.53|39.93|42.37|39.77|0
1619748000000|2021-04-30 02:00:00|42.37|39.77|42.32|39.72|42.42|39.82|42.27|39.67|0
1619748300000|2021-04-30 02:05:00|42.37|39.77|42.37|39.77|42.37|39.77|42.32|39.72|0
1619748600000|2021-04-30 02:10:00|42.32|39.72|42.26|39.66|42.32|39.72|42.18|39.58|0
1619748900000|2021-04-30 02:15:00|42.21|39.61|41.89|39.29|42.26|39.66|41.89|39.29|0
1619749200000|2021-04-30 02:20:00|41.84|39.24|41.69|39.09|41.89|39.29|41.63|39.03|0
1619749500000|2021-04-30 02:25:00|41.66|39.06|41.63|39.03|41.74|39.14|41.58|38.98|0
1619749800000|2021-04-30 02:30:00|41.68|39.08|42.05|39.45|42.1|39.5|41.63|39.03|0
1619750100000|2021-04-30 02:35:00|42.1|39.5|42.15|39.55|42.2|39.6|42.1|39.5|0
1619750400000|2021-04-30 02:40:00|42.2|39.6|42.04|39.44|42.2|39.6|41.99|39.39|0
1619750700000|2021-04-30 02:45:00|42.1|39.5|41.89|39.29|42.1|39.5|41.84|39.24|0
1619751000000|2021-04-30 02:50:00|41.83|39.23|41.89|39.29|41.89|39.29|41.83|39.23|0
1619751300000|2021-04-30 02:55:00|41.83|39.23|41.83|39.23|41.83|39.23|41.73|39.13|0
1619751600000|2021-04-30 03:00:00|41.78|39.18|41.83|39.23|41.83|39.23|41.73|39.13|0
1619751900000|2021-04-30 03:05:00|41.78|39.18|41.83|39.23|41.83|39.23|41.78|39.18|0
1619752200000|2021-04-30 03:10:00|41.78|39.18|41.72|39.12|41.78|39.18|41.72|39.12|0
1619752500000|2021-04-30 03:15:00|41.67|39.07|41.67|39.07|41.78|39.18|41.62|39.02|0
1619752800000|2021-04-30 03:20:00|41.62|39.02|41.46|38.86|41.67|39.07|41.36|38.76|0
1619753100000|2021-04-30 03:25:00|41.51|38.91|41.67|39.07|41.72|39.12|41.51|38.91|0
1619753400000|2021-04-30 03:30:00|41.62|39.02|41.72|39.12|41.72|39.12|41.62|39.02|0
1619753700000|2021-04-30 03:35:00|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1619754000000|2021-04-30 03:40:00|41.77|39.17|41.87|39.27|42.03|39.43|41.77|39.17|0
1619754300000|2021-04-30 03:45:00|41.93|39.33|41.92|39.32|41.98|39.38|41.87|39.27|0
1619754600000|2021-04-30 03:50:00|41.98|39.38|42.08|39.48|42.08|39.48|41.98|39.38|0
1619754900000|2021-04-30 03:55:00|42.1|39.5|42.08|39.48|42.1|39.5|42.08|39.48|0
1619755200000|2021-04-30 04:00:00|42.13|39.53|42.39|39.79|42.39|39.79|42.13|39.53|0
1619755500000|2021-04-30 04:05:00|42.34|39.74|42.34|39.74|42.39|39.79|42.34|39.74|0
1619755800000|2021-04-30 04:10:00|42.28|39.68|42.18|39.58|42.28|39.68|42.1|39.5|0
1619756100000|2021-04-30 04:15:00|42.23|39.63|41.92|39.32|42.23|39.63|41.92|39.32|0
1619756400000|2021-04-30 04:20:00|41.97|39.37|41.71|39.11|42.02|39.42|41.71|39.11|0
1619756700000|2021-04-30 04:25:00|41.76|39.16|41.81|39.21|41.86|39.26|41.71|39.11|0
1619757000000|2021-04-30 04:30:00|41.86|39.26|41.96|39.36|41.97|39.37|41.81|39.21|0
1619757300000|2021-04-30 04:35:00|41.91|39.31|41.86|39.26|41.96|39.36|41.86|39.26|0
1619757600000|2021-04-30 04:40:00|41.91|39.31|41.96|39.36|41.96|39.36|41.91|39.31|0
1619757900000|2021-04-30 04:45:00|41.91|39.31|41.75|39.15|41.91|39.31|41.75|39.15|0
1619758200000|2021-04-30 04:50:00|41.8|39.2|41.8|39.2|41.8|39.2|41.75|39.15|0
1619758500000|2021-04-30 04:55:00|41.75|39.15|41.8|39.2|41.8|39.2|41.7|39.1|0
1619758800000|2021-04-30 05:00:00|41.75|39.15|41.9|39.3|42.01|39.41|41.75|39.15|0
1619759100000|2021-04-30 05:05:00|41.96|39.36|41.96|39.36|42.01|39.41|41.85|39.25|0
1619759400000|2021-04-30 05:10:00|41.9|39.3|41.59|38.99|41.96|39.36|41.59|38.99|0
1619759700000|2021-04-30 05:15:00|41.54|38.94|41.43|38.83|41.59|38.99|41.33|38.73|0
1619760000000|2021-04-30 05:20:00|41.38|38.78|41.28|38.68|41.54|38.94|41.28|38.68|0
1619760300000|2021-04-30 05:25:00|41.33|38.73|41.07|38.47|41.38|38.78|41.02|38.42|0
1619760600000|2021-04-30 05:30:00|41.02|38.42|40.92|38.32|41.12|38.52|40.87|38.27|0
1619760900000|2021-04-30 05:35:00|40.87|38.27|40.97|38.37|41.07|38.47|40.81|38.21|0
1619761200000|2021-04-30 05:40:00|41.02|38.42|40.96|38.36|41.12|38.52|40.91|38.31|0
1619761500000|2021-04-30 05:45:00|40.91|38.31|41.07|38.47|41.07|38.47|40.86|38.26|0
1619761800000|2021-04-30 05:50:00|41.12|38.52|41.06|38.46|41.17|38.57|41.06|38.46|0
1619762100000|2021-04-30 05:55:00|41.01|38.41|41.11|38.51|41.22|38.62|41.01|38.41|0
1619762400000|2021-04-30 06:00:00|41.17|38.57|41.84|39.24|41.89|39.29|41.17|38.57|0
1619762700000|2021-04-30 06:05:00|41.89|39.29|41.73|39.13|41.89|39.29|41.63|39.03|0
1619763000000|2021-04-30 06:10:00|41.68|39.08|41.78|39.18|41.78|39.18|41.63|39.03|0
1619763300000|2021-04-30 06:15:00|41.83|39.23|42.04|39.44|42.15|39.55|41.78|39.18|0
1619763600000|2021-04-30 06:20:00|41.99|39.39|42.09|39.49|42.15|39.55|41.99|39.39|0
1619763900000|2021-04-30 06:25:00|42.04|39.44|42.09|39.49|42.2|39.6|42.04|39.44|0
1619764200000|2021-04-30 06:30:00|42.04|39.44|42.09|39.49|42.2|39.6|41.88|39.28|0
1619764500000|2021-04-30 06:35:00|42.14|39.54|41.93|39.33|42.14|39.54|41.88|39.28|0
1619764800000|2021-04-30 06:40:00|41.98|39.38|41.83|39.23|41.98|39.38|41.78|39.18|0
1619765100000|2021-04-30 06:45:00|41.88|39.28|42.03|39.43|42.04|39.44|41.83|39.23|0
1619765400000|2021-04-30 06:50:00|42.09|39.49|42.3|39.7|42.3|39.7|42.09|39.49|0
1619765700000|2021-04-30 06:55:00|42.35|39.75|42.29|39.69|42.35|39.75|42.24|39.64|0
1619766000000|2021-04-30 07:00:00|42.19|39.59|42.52|39.92|42.84|40.24|41.93|39.33|0
1619766300000|2021-04-30 07:05:00|42.37|40.17|42.58|40.38|42.69|40.49|42.27|40.07|0
1619766600000|2021-04-30 07:10:00|42.53|40.33|42.74|40.54|42.95|40.75|42.53|40.33|0
1619766900000|2021-04-30 07:15:00|42.79|40.59|42.53|40.33|42.79|40.59|42.53|40.33|0
1619767200000|2021-04-30 07:20:00|42.48|40.28|42.53|40.33|42.63|40.43|42.42|40.22|0
1619767500000|2021-04-30 07:25:00|42.58|40.38|42.1|39.9|42.63|40.43|42.1|39.9|0
1619767800000|2021-04-30 07:30:00|42.16|39.96|42.37|40.17|42.52|40.32|42.16|39.96|0
1619768100000|2021-04-30 07:35:00|42.42|40.22|42.21|40.01|42.47|40.27|42.21|40.01|0
1619768400000|2021-04-30 07:40:00|42.15|39.95|42.31|40.11|42.47|40.27|42.15|39.95|0
1619768700000|2021-04-30 07:45:00|42.36|40.16|42.68|40.48|42.73|40.53|42.36|40.16|0
1619769000000|2021-04-30 07:50:00|42.63|40.43|42.52|40.32|42.63|40.43|42.41|40.21|0
1619769300000|2021-04-30 07:55:00|42.47|40.27|42.47|40.27|42.68|40.48|42.36|40.16|0
1619769600000|2021-04-30 08:00:00|42.46|40.26|42.1|39.9|42.46|40.26|42.1|39.9|0
1619769900000|2021-04-30 08:05:00|42.04|39.84|41.42|39.22|42.15|39.95|41.42|39.22|0
1619770200000|2021-04-30 08:10:00|41.47|39.27|41.73|39.53|41.88|39.68|41.47|39.27|0
1619770500000|2021-04-30 08:15:00|41.68|39.48|41.88|39.68|41.88|39.68|41.42|39.22|0
1619770800000|2021-04-30 08:20:00|41.93|39.73|42.09|39.89|42.09|39.89|41.83|39.63|0
1619771100000|2021-04-30 08:25:00|42.14|39.94|42.25|40.05|42.35|40.15|41.99|39.79|0
1619771400000|2021-04-30 08:30:00|42.3|40.1|42.25|40.05|42.35|40.15|42.09|39.89|0
1619771700000|2021-04-30 08:35:00|42.19|39.99|41.98|39.78|42.25|40.05|41.93|39.73|0
1619772000000|2021-04-30 08:40:00|41.93|39.73|42.03|39.83|42.09|39.89|41.93|39.73|0
1619772300000|2021-04-30 08:45:00|41.98|39.78|42.03|39.83|42.19|39.99|41.93|39.73|0
1619772600000|2021-04-30 08:50:00|42.08|39.88|42.19|39.99|42.24|40.04|42.08|39.88|0
1619772900000|2021-04-30 08:55:00|42.14|39.94|41.92|39.72|42.14|39.94|41.87|39.67|0
1619773200000|2021-04-30 09:00:00|41.98|39.78|42.13|39.93|42.13|39.93|41.82|39.62|0
1619773500000|2021-04-30 09:05:00|42.08|39.88|42.29|40.09|42.39|40.19|42.03|39.83|0
1619773800000|2021-04-30 09:10:00|42.18|39.98|42.18|39.98|42.34|40.14|42.08|39.88|0
1619774100000|2021-04-30 09:15:00|42.24|40.04|42.13|39.93|42.34|40.14|42.13|39.93|0
1619774400000|2021-04-30 09:20:00|42.08|39.88|42.29|40.09|42.29|40.09|42.08|39.88|0
1619774700000|2021-04-30 09:25:00|42.34|40.14|42.18|39.98|42.34|40.14|42.13|39.93|0
1619775000000|2021-04-30 09:30:00|42.13|39.93|42.23|40.03|42.39|40.19|42.13|39.93|0
1619775300000|2021-04-30 09:35:00|42.28|40.08|41.81|39.61|42.28|40.08|41.76|39.56|0
1619775600000|2021-04-30 09:40:00|41.71|39.51|41.76|39.56|41.76|39.56|41.08|38.88|0
1619775900000|2021-04-30 09:45:00|41.86|39.66|41.81|39.61|41.86|39.66|41.6|39.4|0
1619776200000|2021-04-30 09:50:00|41.76|39.56|41.24|39.04|41.76|39.56|41.18|38.98|0
1619776500000|2021-04-30 09:55:00|41.29|39.09|41.18|38.98|41.34|39.14|41.03|38.83|0
1619776800000|2021-04-30 10:00:00|41.13|38.93|40.72|38.52|41.18|38.98|40.72|38.52|0
1619777100000|2021-04-30 10:05:00|40.77|38.57|41.08|38.88|41.13|38.93|40.41|38.21|0
1619777400000|2021-04-30 10:10:00|41.03|38.83|41.13|38.93|41.23|39.03|41.03|38.83|0
1619777700000|2021-04-30 10:15:00|41.08|38.88|40.92|38.72|41.08|38.88|40.67|38.47|0
1619778000000|2021-04-30 10:20:00|40.97|38.77|40.89|38.69|41.07|38.87|40.77|38.57|0
1619778300000|2021-04-30 10:25:00|40.87|38.67|40.97|38.77|40.97|38.77|40.77|38.57|0
1619778600000|2021-04-30 10:30:00|41.02|38.82|40.97|38.77|41.07|38.87|40.81|38.61|0
1619778900000|2021-04-30 10:35:00|40.92|38.72|40.51|38.31|41.02|38.82|40.35|38.15|0
1619779200000|2021-04-30 10:40:00|40.56|38.36|40.91|38.71|41.8|39.6|39.51|37.31|0
1619779500000|2021-04-30 10:45:00|40.86|38.66|40.45|38.25|40.91|38.71|40.25|38.05|0
1619779800000|2021-04-30 10:50:00|40.4|38.2|41.45|39.25|41.45|39.25|39.95|37.75|0
1619780100000|2021-04-30 10:55:00|41.5|39.3|41.76|39.56|41.81|39.61|41.5|39.3|0
1619780400000|2021-04-30 11:00:00|41.86|39.66|40.87|38.67|41.86|39.66|40.62|38.42|0
1619780700000|2021-04-30 11:05:00|40.82|38.62|41.18|38.98|41.23|39.03|40.82|38.62|0
1619781000000|2021-04-30 11:10:00|41.23|39.03|41.28|39.08|41.38|39.18|41.17|38.97|0
1619781300000|2021-04-30 11:15:00|41.3|39.1|41.22|39.02|41.33|39.13|41.12|38.92|0
1619781600000|2021-04-30 11:20:00|41.17|38.97|40.87|38.67|41.33|39.13|40.87|38.67|0
1619781900000|2021-04-30 11:25:00|40.92|38.72|41.22|39.02|41.32|39.12|40.92|38.72|0
1619782200000|2021-04-30 11:30:00|41.17|38.97|41.63|39.43|41.73|39.53|41.17|38.97|0
1619782500000|2021-04-30 11:35:00|41.73|39.53|41.63|39.43|41.78|39.58|41.58|39.38|0
1619782800000|2021-04-30 11:40:00|41.68|39.48|41.68|39.48|41.73|39.53|41.63|39.43|0
1619783100000|2021-04-30 11:45:00|41.73|39.53|41.73|39.53|41.78|39.58|41.63|39.43|0
1619783400000|2021-04-30 11:50:00|41.68|39.48|41.62|39.42|41.68|39.48|41.42|39.22|0
1619783700000|2021-04-30 11:55:00|41.68|39.48|41.88|39.68|41.88|39.68|41.57|39.37|0
1619784000000|2021-04-30 12:00:00|41.83|39.63|41.72|39.52|41.93|39.73|41.62|39.42|0
1619784300000|2021-04-30 12:05:00|41.67|39.47|41.78|39.58|41.78|39.58|41.42|39.22|0
1619784600000|2021-04-30 12:10:00|41.77|39.57|41.62|39.42|41.98|39.78|41.57|39.37|0
1619784900000|2021-04-30 12:15:00|41.57|39.37|41.62|39.42|41.88|39.68|41.52|39.32|0
1619785200000|2021-04-30 12:20:00|41.72|39.52|42.03|39.83|42.03|39.83|41.67|39.47|0
1619785500000|2021-04-30 12:25:00|41.98|39.78|42.13|39.93|42.29|40.09|41.98|39.78|0
1619785800000|2021-04-30 12:30:00|42.18|39.98|41.1|38.9|42.18|39.98|40.95|38.75|0
1619786100000|2021-04-30 12:35:00|41.2|39|40.19|37.99|41.26|39.06|40.19|37.99|0
1619786400000|2021-04-30 12:40:00|40.14|37.94|40.85|38.65|40.85|38.65|40.09|37.89|0
1619786700000|2021-04-30 12:45:00|40.8|38.6|41.1|38.9|41.15|38.95|40.8|38.6|0
1619787000000|2021-04-30 12:50:00|41.15|38.95|41.61|39.41|41.61|39.41|41.15|38.95|0
1619787300000|2021-04-30 12:55:00|41.56|39.36|41.76|39.56|41.87|39.67|41.45|39.25|0
1619787600000|2021-04-30 13:00:00|41.81|39.61|41.3|39.1|41.81|39.61|41.1|38.9|0
1619787900000|2021-04-30 13:05:00|41.25|39.05|40.69|38.49|41.25|39.05|40.59|38.39|0
1619788200000|2021-04-30 13:10:00|40.59|38.39|41.14|38.94|41.14|38.94|40.59|38.39|0
1619788500000|2021-04-30 13:15:00|41.09|38.89|41.04|38.84|41.25|39.05|40.94|38.74|0
1619788800000|2021-04-30 13:20:00|40.99|38.79|41.09|38.89|41.14|38.94|40.74|38.54|0
1619789100000|2021-04-30 13:25:00|41.14|38.94|41.21|39.01|41.55|39.35|41.14|38.94|0
1619789400000|2021-04-30 13:30:00|40.78|38.58|41.55|39.35|41.7|39.5|40.78|38.58|0
1619789700000|2021-04-30 13:35:00|41.65|39.45|41.8|39.6|41.96|39.76|41.34|39.14|0
1619790000000|2021-04-30 13:40:00|41.7|39.5|41.75|39.55|41.96|39.76|41.55|39.35|0
1619790300000|2021-04-30 13:45:00|41.8|39.6|41.29|39.09|42.93|40.73|41.14|38.94|0
1619790600000|2021-04-30 13:50:00|41.34|39.14|41.34|39.14|41.75|39.55|41.24|39.04|0
1619790900000|2021-04-30 13:55:00|41.44|39.24|41.8|39.6|41.86|39.66|41.24|39.04|0
1619791200000|2021-04-30 14:00:00|41.86|39.66|41.65|39.45|41.91|39.71|41.44|39.24|0
1619791500000|2021-04-30 14:05:00|41.6|39.4|41.18|38.98|41.6|39.4|40.67|38.47|0
1619791800000|2021-04-30 14:10:00|41.23|39.03|40.42|38.22|41.34|39.14|40.37|38.17|0
1619792100000|2021-04-30 14:15:00|40.47|38.27|40.57|38.37|40.72|38.52|40.16|37.96|0
1619792400000|2021-04-30 14:20:00|40.67|38.47|40.77|38.57|40.87|38.67|40.21|38.01|0
1619792700000|2021-04-30 14:25:00|40.82|38.62|41.8|39.6|41.95|39.75|40.62|38.42|0
1619793000000|2021-04-30 14:30:00|41.75|39.55|41.38|39.18|41.85|39.65|41.33|39.13|0
1619793300000|2021-04-30 14:35:00|41.43|39.23|39.96|37.76|41.69|39.49|39.71|37.51|0
1619793600000|2021-04-30 14:40:00|39.76|37.56|40.56|38.36|40.71|38.51|39.76|37.56|0
1619793900000|2021-04-30 14:45:00|40.46|38.26|40.1|37.9|40.61|38.41|40.05|37.85|0
1619794200000|2021-04-30 14:50:00|40|37.8|39.85|37.65|40.31|38.11|39.6|37.4|0
1619794500000|2021-04-30 14:55:00|39.8|37.6|39.75|37.55|40.2|38|39.45|37.25|0
1619794800000|2021-04-30 15:00:00|39.65|37.45|39.6|37.4|39.7|37.5|39.1|36.9|0
1619795100000|2021-04-30 15:05:00|39.5|37.3|39.35|37.15|39.75|37.55|38.95|36.75|0
1619795400000|2021-04-30 15:10:00|39.2|37|40.87|38.67|41.23|39.03|39|36.8|0
1619795700000|2021-04-30 15:15:00|40.72|38.52|39.92|37.72|40.77|38.57|39.87|37.67|0
1619796000000|2021-04-30 15:20:00|39.97|37.77|40.41|38.21|40.92|38.72|39.77|37.57|0
1619796300000|2021-04-30 15:25:00|40.46|38.26|39.91|37.71|40.46|38.26|39.76|37.56|0
1619796600000|2021-04-30 15:30:00|39.76|37.56|42.19|39.99|42.3|40.1|39.27|37.07|0
1619796900000|2021-04-30 15:35:00|42.09|39.89|42.55|40.35|42.71|40.51|42.04|39.84|0
1619797200000|2021-04-30 15:40:00|42.5|40.3|42.6|40.4|42.76|40.56|42.4|40.2|0
1619797500000|2021-04-30 15:45:00|42.55|40.35|42.48|40.28|42.86|40.66|42.02|39.82|0
1619797800000|2021-04-30 15:50:00|42.43|40.23|42.59|40.39|42.64|40.44|42.02|39.82|0
1619798100000|2021-04-30 15:55:00|42.64|40.44|42.48|40.28|42.69|40.49|42.33|40.13|0
1619798400000|2021-04-30 16:00:00|42.53|40.33|42.12|39.92|42.59|40.39|42.07|39.87|0
1619798700000|2021-04-30 16:05:00|42.07|39.87|42.64|40.44|42.95|40.75|42.07|39.87|0
1619799000000|2021-04-30 16:10:00|42.58|40.38|42.58|40.38|42.89|40.69|42.58|40.38|0
1619799300000|2021-04-30 16:15:00|42.53|40.33|42.53|40.33|42.69|40.49|42.22|40.02|0
1619799600000|2021-04-30 16:20:00|42.63|40.43|42.42|40.22|42.94|40.74|42.42|40.22|0
1619799900000|2021-04-30 16:25:00|42.48|40.28|42.53|40.33|42.53|40.33|42.27|40.07|0
1619800200000|2021-04-30 16:30:00|42.47|40.27|42.32|40.12|42.84|40.64|42.11|39.91|0
1619800500000|2021-04-30 16:35:00|42.37|40.17|42.06|39.86|42.47|40.27|41.85|39.65|0
1619800800000|2021-04-30 16:40:00|42.03|39.83|42.16|39.96|42.37|40.17|41.9|39.7|0
1619801100000|2021-04-30 16:45:00|42.21|40.01|42.16|39.96|42.37|40.17|41.9|39.7|0
1619801400000|2021-04-30 16:50:00|42.11|39.91|41.8|39.6|42.26|40.06|41.8|39.6|0
1619801700000|2021-04-30 16:55:00|41.85|39.65|42.1|39.9|42.16|39.96|41.39|39.19|0
1619802000000|2021-04-30 17:00:00|42.05|39.85|42.05|39.85|42.16|39.96|41.85|39.65|0
1619802300000|2021-04-30 17:05:00|42.15|39.95|42.46|40.26|42.52|40.32|41.95|39.75|0
1619802600000|2021-04-30 17:10:00|42.41|40.21|41.95|39.75|42.41|40.21|41.69|39.49|0
1619802900000|2021-04-30 17:15:00|42|39.8|41.79|39.59|42.15|39.95|41.74|39.54|0
1619803200000|2021-04-30 17:20:00|41.84|39.64|42.36|40.16|42.36|40.16|41.84|39.64|0
1619803500000|2021-04-30 17:25:00|42.3|40.1|42.67|40.47|42.67|40.47|42.25|40.05|0
1619803800000|2021-04-30 17:30:00|42.61|40.41|42.72|40.52|42.98|40.78|42.56|40.36|0
1619804100000|2021-04-30 17:35:00|42.77|40.57|42.77|40.57|42.82|40.62|42.56|40.36|0
1619804400000|2021-04-30 17:40:00|42.72|40.52|42.3|40.1|42.77|40.57|42.14|39.94|0
1619804700000|2021-04-30 17:45:00|42.25|40.05|41.53|39.33|42.25|40.05|41.27|39.07|0
1619805000000|2021-04-30 17:50:00|41.48|39.28|40.62|38.42|41.53|39.33|40.47|38.27|0
1619805300000|2021-04-30 17:55:00|40.57|38.37|40.42|38.22|40.57|38.37|39.97|37.77|0
1619805600000|2021-04-30 18:00:00|40.37|38.17|40.22|38.02|40.97|38.77|40.12|37.92|0
1619805900000|2021-04-30 18:05:00|40.27|38.07|40.71|38.51|40.87|38.67|40.22|38.02|0
1619806200000|2021-04-30 18:10:00|40.66|38.46|41.12|38.92|41.27|39.07|40.51|38.31|0
1619806500000|2021-04-30 18:15:00|41.07|38.87|39.46|37.26|41.07|38.87|39.12|36.92|0
1619806800000|2021-04-30 18:20:00|39.21|37.01|39.16|36.96|39.56|37.36|39.06|36.86|0
1619807100000|2021-04-30 18:25:00|39.31|37.11|39.86|37.66|40.06|37.86|38.97|36.77|0
1619807400000|2021-04-30 18:30:00|39.81|37.61|39.8|37.6|39.95|37.75|39.66|37.46|0
1619807700000|2021-04-30 18:35:00|39.83|37.63|39.65|37.45|39.95|37.75|39.65|37.45|0
1619808000000|2021-04-30 18:40:00|39.7|37.5|40.25|38.05|40.3|38.1|39.7|37.5|0
1619808300000|2021-04-30 18:45:00|40.15|37.95|39.75|37.55|40.15|37.95|39.7|37.5|0
1619808600000|2021-04-30 18:50:00|39.7|37.5|39.9|37.7|39.95|37.75|39.45|37.25|0
1619808900000|2021-04-30 18:55:00|39.95|37.75|39.45|37.25|40.15|37.95|39.45|37.25|0
1619809200000|2021-04-30 19:00:00|39.5|37.3|39.3|37.1|40.3|38.1|39.2|37|0
1619809500000|2021-04-30 19:05:00|39.4|37.2|38.95|36.75|39.55|37.35|38.76|36.56|0
1619809800000|2021-04-30 19:10:00|38.86|36.66|38.86|36.66|39.4|37.2|38.86|36.66|0
1619810100000|2021-04-30 19:15:00|38.81|36.61|38.66|36.46|38.85|36.65|38.51|36.31|0
1619810400000|2021-04-30 19:20:00|38.61|36.41|39.59|37.39|39.74|37.54|38.61|36.41|0
1619810700000|2021-04-30 19:25:00|39.64|37.44|40.29|38.09|40.34|38.14|39.59|37.39|0
1619811000000|2021-04-30 19:30:00|40.44|38.24|39.84|37.64|40.44|38.24|39.59|37.39|0
1619811300000|2021-04-30 19:35:00|39.79|37.59|39.79|37.59|40.29|38.09|39.74|37.54|0
1619811600000|2021-04-30 19:40:00|39.64|37.44|38.75|36.55|39.69|37.49|38.75|36.55|0
1619811900000|2021-04-30 19:45:00|38.7|36.5|39.89|37.69|39.89|37.69|38.12|35.92|0
1619812200000|2021-04-30 19:50:00|39.39|37.19|38.94|36.74|39.64|37.44|38.85|36.65|0
1619812500000|2021-04-30 19:55:00|39.04|36.84|39.93|37.73|39.93|37.73|38.75|36.55|0
1619812800000|2021-04-30 20:00:00|40.54|38.34|40.64|38.44|40.74|38.54|40.48|38.28|0
1619813100000|2021-04-30 20:05:00|40.69|38.49|40.58|38.38|40.69|38.49|40.48|38.28|0
1619813400000|2021-04-30 20:10:00|40.64|38.44|40.75|38.55|40.89|38.69|40.64|38.44|0
1619740800000|2021-04-30 00:00:00|43.09|40.49|43.03|40.43|43.46|40.86|43.03|40.43|0
1619741100000|2021-04-30 00:05:00|43.09|40.49|42.87|40.27|43.09|40.49|42.72|40.12|0
1619741400000|2021-04-30 00:10:00|42.93|40.33|42.87|40.27|42.93|40.33|42.56|39.96|0
1619741700000|2021-04-30 00:15:00|42.82|40.22|42.98|40.38|43.03|40.43|42.71|40.11|0
1619742000000|2021-04-30 00:20:00|43.03|40.43|43.14|40.54|43.14|40.54|42.87|40.27|0
1619742300000|2021-04-30 00:25:00|43.08|40.48|43.4|40.8|43.4|40.8|42.92|40.32|0
1619742600000|2021-04-30 00:30:00|43.35|40.75|43.29|40.69|43.4|40.8|43.24|40.64|0
1619742900000|2021-04-30 00:35:00|43.24|40.64|43.19|40.59|43.29|40.69|43.08|40.48|0
1619743200000|2021-04-30 00:40:00|43.13|40.53|43.34|40.74|43.34|40.74|43.13|40.53|0
1619743500000|2021-04-30 00:45:00|43.29|40.69|43.18|40.58|43.34|40.74|43.13|40.53|0
1619743800000|2021-04-30 00:50:00|43.13|40.53|43.07|40.47|43.24|40.64|43.07|40.47|0
1619744100000|2021-04-30 00:55:00|43.13|40.53|42.86|40.26|43.18|40.58|42.76|40.16|0
1619744400000|2021-04-30 01:00:00|42.91|40.31|42.81|40.21|42.97|40.37|42.39|39.79|0
1619744700000|2021-04-30 01:05:00|42.75|40.15|42.86|40.26|42.97|40.37|42.75|40.15|0
1619745000000|2021-04-30 01:10:00|42.91|40.31|42.91|40.31|42.96|40.36|42.75|40.15|0
1619745300000|2021-04-30 01:15:00|42.8|40.2|42.75|40.15|42.8|40.2|42.59|39.99|0
1619745600000|2021-04-30 01:20:00|42.8|40.2|42.75|40.15|42.8|40.2|42.64|40.04|0
1619745900000|2021-04-30 01:25:00|42.77|40.17|42.8|40.2|42.8|40.2|42.59|39.99|0
1619746200000|2021-04-30 01:30:00|42.75|40.15|42.69|40.09|42.91|40.31|42.69|40.09|0
1619746500000|2021-04-30 01:35:00|42.64|40.04|42.8|40.2|42.9|40.3|42.64|40.04|0
1619746800000|2021-04-30 01:40:00|42.74|40.14|42.48|39.88|42.74|40.14|42.43|39.83|0
1619747100000|2021-04-30 01:45:00|42.43|39.83|42.48|39.88|42.58|39.98|42.43|39.83|0
1619747400000|2021-04-30 01:50:00|42.43|39.83|42.53|39.93|42.58|39.98|42.27|39.67|0
1619747700000|2021-04-30 01:55:00|42.48|39.88|42.42|39.82|42.53|39.93|42.37|39.77|0
1619748000000|2021-04-30 02:00:00|42.37|39.77|42.32|39.72|42.42|39.82|42.27|39.67|0
1619748300000|2021-04-30 02:05:00|42.37|39.77|42.37|39.77|42.37|39.77|42.32|39.72|0
1619748600000|2021-04-30 02:10:00|42.32|39.72|42.26|39.66|42.32|39.72|42.18|39.58|0
1619748900000|2021-04-30 02:15:00|42.21|39.61|41.89|39.29|42.26|39.66|41.89|39.29|0
1619749200000|2021-04-30 02:20:00|41.84|39.24|41.69|39.09|41.89|39.29|41.63|39.03|0
1619749500000|2021-04-30 02:25:00|41.66|39.06|41.63|39.03|41.74|39.14|41.58|38.98|0
1619749800000|2021-04-30 02:30:00|41.68|39.08|42.05|39.45|42.1|39.5|41.63|39.03|0
1619750100000|2021-04-30 02:35:00|42.1|39.5|42.15|39.55|42.2|39.6|42.1|39.5|0
1619750400000|2021-04-30 02:40:00|42.2|39.6|42.04|39.44|42.2|39.6|41.99|39.39|0
1619750700000|2021-04-30 02:45:00|42.1|39.5|41.89|39.29|42.1|39.5|41.84|39.24|0
1619751000000|2021-04-30 02:50:00|41.83|39.23|41.89|39.29|41.89|39.29|41.83|39.23|0
1619751300000|2021-04-30 02:55:00|41.83|39.23|41.83|39.23|41.83|39.23|41.73|39.13|0
1619751600000|2021-04-30 03:00:00|41.78|39.18|41.83|39.23|41.83|39.23|41.73|39.13|0
1619751900000|2021-04-30 03:05:00|41.78|39.18|41.83|39.23|41.83|39.23|41.78|39.18|0
1619752200000|2021-04-30 03:10:00|41.78|39.18|41.72|39.12|41.78|39.18|41.72|39.12|0
1619752500000|2021-04-30 03:15:00|41.67|39.07|41.67|39.07|41.78|39.18|41.62|39.02|0
1619752800000|2021-04-30 03:20:00|41.62|39.02|41.46|38.86|41.67|39.07|41.36|38.76|0
1619753100000|2021-04-30 03:25:00|41.51|38.91|41.67|39.07|41.72|39.12|41.51|38.91|0
1619753400000|2021-04-30 03:30:00|41.62|39.02|41.72|39.12|41.72|39.12|41.62|39.02|0
1619753700000|2021-04-30 03:35:00|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1619754000000|2021-04-30 03:40:00|41.77|39.17|41.87|39.27|42.03|39.43|41.77|39.17|0
1619754300000|2021-04-30 03:45:00|41.93|39.33|41.92|39.32|41.98|39.38|41.87|39.27|0
1619754600000|2021-04-30 03:50:00|41.98|39.38|42.08|39.48|42.08|39.48|41.98|39.38|0
1619754900000|2021-04-30 03:55:00|42.1|39.5|42.08|39.48|42.1|39.5|42.08|39.48|0
1619755200000|2021-04-30 04:00:00|42.13|39.53|42.39|39.79|42.39|39.79|42.13|39.53|0
1619755500000|2021-04-30 04:05:00|42.34|39.74|42.34|39.74|42.39|39.79|42.34|39.74|0
1619755800000|2021-04-30 04:10:00|42.28|39.68|42.18|39.58|42.28|39.68|42.1|39.5|0
1619756100000|2021-04-30 04:15:00|42.23|39.63|41.92|39.32|42.23|39.63|41.92|39.32|0
1619756400000|2021-04-30 04:20:00|41.97|39.37|41.71|39.11|42.02|39.42|41.71|39.11|0
1619756700000|2021-04-30 04:25:00|41.76|39.16|41.81|39.21|41.86|39.26|41.71|39.11|0
1619757000000|2021-04-30 04:30:00|41.86|39.26|41.96|39.36|41.97|39.37|41.81|39.21|0
1619757300000|2021-04-30 04:35:00|41.91|39.31|41.86|39.26|41.96|39.36|41.86|39.26|0
1619757600000|2021-04-30 04:40:00|41.91|39.31|41.96|39.36|41.96|39.36|41.91|39.31|0
1619757900000|2021-04-30 04:45:00|41.91|39.31|41.75|39.15|41.91|39.31|41.75|39.15|0
1619758200000|2021-04-30 04:50:00|41.8|39.2|41.8|39.2|41.8|39.2|41.75|39.15|0
1619758500000|2021-04-30 04:55:00|41.75|39.15|41.8|39.2|41.8|39.2|41.7|39.1|0
1619758800000|2021-04-30 05:00:00|41.75|39.15|41.9|39.3|42.01|39.41|41.75|39.15|0
1619759100000|2021-04-30 05:05:00|41.96|39.36|41.96|39.36|42.01|39.41|41.85|39.25|0
1619759400000|2021-04-30 05:10:00|41.9|39.3|41.59|38.99|41.96|39.36|41.59|38.99|0
1619759700000|2021-04-30 05:15:00|41.54|38.94|41.43|38.83|41.59|38.99|41.33|38.73|0
1619760000000|2021-04-30 05:20:00|41.38|38.78|41.28|38.68|41.54|38.94|41.28|38.68|0
1619760300000|2021-04-30 05:25:00|41.33|38.73|41.07|38.47|41.38|38.78|41.02|38.42|0
1619760600000|2021-04-30 05:30:00|41.02|38.42|40.92|38.32|41.12|38.52|40.87|38.27|0
1619760900000|2021-04-30 05:35:00|40.87|38.27|40.97|38.37|41.07|38.47|40.81|38.21|0
1619761200000|2021-04-30 05:40:00|41.02|38.42|40.96|38.36|41.12|38.52|40.91|38.31|0
1619761500000|2021-04-30 05:45:00|40.91|38.31|41.07|38.47|41.07|38.47|40.86|38.26|0
1619761800000|2021-04-30 05:50:00|41.12|38.52|41.06|38.46|41.17|38.57|41.06|38.46|0
1619762100000|2021-04-30 05:55:00|41.01|38.41|41.11|38.51|41.22|38.62|41.01|38.41|0
1619762400000|2021-04-30 06:00:00|41.17|38.57|41.84|39.24|41.89|39.29|41.17|38.57|0
1619762700000|2021-04-30 06:05:00|41.89|39.29|41.73|39.13|41.89|39.29|41.63|39.03|0
1619763000000|2021-04-30 06:10:00|41.68|39.08|41.78|39.18|41.78|39.18|41.63|39.03|0
1619763300000|2021-04-30 06:15:00|41.83|39.23|42.04|39.44|42.15|39.55|41.78|39.18|0
1619763600000|2021-04-30 06:20:00|41.99|39.39|42.09|39.49|42.15|39.55|41.99|39.39|0
1619763900000|2021-04-30 06:25:00|42.04|39.44|42.09|39.49|42.2|39.6|42.04|39.44|0
1619764200000|2021-04-30 06:30:00|42.04|39.44|42.09|39.49|42.2|39.6|41.88|39.28|0
1619764500000|2021-04-30 06:35:00|42.14|39.54|41.93|39.33|42.14|39.54|41.88|39.28|0
1619764800000|2021-04-30 06:40:00|41.98|39.38|41.83|39.23|41.98|39.38|41.78|39.18|0
1619765100000|2021-04-30 06:45:00|41.88|39.28|42.03|39.43|42.04|39.44|41.83|39.23|0
1619765400000|2021-04-30 06:50:00|42.09|39.49|42.3|39.7|42.3|39.7|42.09|39.49|0
1619765700000|2021-04-30 06:55:00|42.35|39.75|42.29|39.69|42.35|39.75|42.24|39.64|0
1619766000000|2021-04-30 07:00:00|42.19|39.59|42.52|39.92|42.84|40.24|41.93|39.33|0
1619766300000|2021-04-30 07:05:00|42.37|40.17|42.58|40.38|42.69|40.49|42.27|40.07|0
1619766600000|2021-04-30 07:10:00|42.53|40.33|42.74|40.54|42.95|40.75|42.53|40.33|0
1619766900000|2021-04-30 07:15:00|42.79|40.59|42.53|40.33|42.79|40.59|42.53|40.33|0
1619767200000|2021-04-30 07:20:00|42.48|40.28|42.53|40.33|42.63|40.43|42.42|40.22|0
1619767500000|2021-04-30 07:25:00|42.58|40.38|42.1|39.9|42.63|40.43|42.1|39.9|0
1619767800000|2021-04-30 07:30:00|42.16|39.96|42.37|40.17|42.52|40.32|42.16|39.96|0
1619768100000|2021-04-30 07:35:00|42.42|40.22|42.21|40.01|42.47|40.27|42.21|40.01|0
1619768400000|2021-04-30 07:40:00|42.15|39.95|42.31|40.11|42.47|40.27|42.15|39.95|0
1619768700000|2021-04-30 07:45:00|42.36|40.16|42.68|40.48|42.73|40.53|42.36|40.16|0
1619769000000|2021-04-30 07:50:00|42.63|40.43|42.52|40.32|42.63|40.43|42.41|40.21|0
1619769300000|2021-04-30 07:55:00|42.47|40.27|42.47|40.27|42.68|40.48|42.36|40.16|0
1619769600000|2021-04-30 08:00:00|42.46|40.26|42.1|39.9|42.46|40.26|42.1|39.9|0
1619769900000|2021-04-30 08:05:00|42.04|39.84|41.42|39.22|42.15|39.95|41.42|39.22|0
1619770200000|2021-04-30 08:10:00|41.47|39.27|41.73|39.53|41.88|39.68|41.47|39.27|0
1619770500000|2021-04-30 08:15:00|41.68|39.48|41.88|39.68|41.88|39.68|41.42|39.22|0
1619770800000|2021-04-30 08:20:00|41.93|39.73|42.09|39.89|42.09|39.89|41.83|39.63|0
1619771100000|2021-04-30 08:25:00|42.14|39.94|42.25|40.05|42.35|40.15|41.99|39.79|0
1619771400000|2021-04-30 08:30:00|42.3|40.1|42.25|40.05|42.35|40.15|42.09|39.89|0
1619771700000|2021-04-30 08:35:00|42.19|39.99|41.98|39.78|42.25|40.05|41.93|39.73|0
1619772000000|2021-04-30 08:40:00|41.93|39.73|42.03|39.83|42.09|39.89|41.93|39.73|0
1619772300000|2021-04-30 08:45:00|41.98|39.78|42.03|39.83|42.19|39.99|41.93|39.73|0
1619772600000|2021-04-30 08:50:00|42.08|39.88|42.19|39.99|42.24|40.04|42.08|39.88|0
1619772900000|2021-04-30 08:55:00|42.14|39.94|41.92|39.72|42.14|39.94|41.87|39.67|0
1619773200000|2021-04-30 09:00:00|41.98|39.78|42.13|39.93|42.13|39.93|41.82|39.62|0
1619773500000|2021-04-30 09:05:00|42.08|39.88|42.29|40.09|42.39|40.19|42.03|39.83|0
1619773800000|2021-04-30 09:10:00|42.18|39.98|42.18|39.98|42.34|40.14|42.08|39.88|0
1619774100000|2021-04-30 09:15:00|42.24|40.04|42.13|39.93|42.34|40.14|42.13|39.93|0
1619774400000|2021-04-30 09:20:00|42.08|39.88|42.29|40.09|42.29|40.09|42.08|39.88|0
1619774700000|2021-04-30 09:25:00|42.34|40.14|42.18|39.98|42.34|40.14|42.13|39.93|0
1619775000000|2021-04-30 09:30:00|42.13|39.93|42.23|40.03|42.39|40.19|42.13|39.93|0
1619775300000|2021-04-30 09:35:00|42.28|40.08|41.81|39.61|42.28|40.08|41.76|39.56|0
1619775600000|2021-04-30 09:40:00|41.71|39.51|41.76|39.56|41.76|39.56|41.08|38.88|0
1619775900000|2021-04-30 09:45:00|41.86|39.66|41.81|39.61|41.86|39.66|41.6|39.4|0
1619776200000|2021-04-30 09:50:00|41.76|39.56|41.24|39.04|41.76|39.56|41.18|38.98|0
1619776500000|2021-04-30 09:55:00|41.29|39.09|41.18|38.98|41.34|39.14|41.03|38.83|0
1619776800000|2021-04-30 10:00:00|41.13|38.93|40.72|38.52|41.18|38.98|40.72|38.52|0
1619777100000|2021-04-30 10:05:00|40.77|38.57|41.08|38.88|41.13|38.93|40.41|38.21|0
1619777400000|2021-04-30 10:10:00|41.03|38.83|41.13|38.93|41.23|39.03|41.03|38.83|0
1619777700000|2021-04-30 10:15:00|41.08|38.88|40.92|38.72|41.08|38.88|40.67|38.47|0
1619778000000|2021-04-30 10:20:00|40.97|38.77|40.89|38.69|41.07|38.87|40.77|38.57|0
1619778300000|2021-04-30 10:25:00|40.87|38.67|40.97|38.77|40.97|38.77|40.77|38.57|0
1619778600000|2021-04-30 10:30:00|41.02|38.82|40.97|38.77|41.07|38.87|40.81|38.61|0
1619778900000|2021-04-30 10:35:00|40.92|38.72|40.51|38.31|41.02|38.82|40.35|38.15|0
1619779200000|2021-04-30 10:40:00|40.56|38.36|40.91|38.71|41.8|39.6|39.51|37.31|0
1619779500000|2021-04-30 10:45:00|40.86|38.66|40.45|38.25|40.91|38.71|40.25|38.05|0
1619779800000|2021-04-30 10:50:00|40.4|38.2|41.45|39.25|41.45|39.25|39.95|37.75|0
1619780100000|2021-04-30 10:55:00|41.5|39.3|41.76|39.56|41.81|39.61|41.5|39.3|0
1619780400000|2021-04-30 11:00:00|41.86|39.66|40.87|38.67|41.86|39.66|40.62|38.42|0
1619780700000|2021-04-30 11:05:00|40.82|38.62|41.18|38.98|41.23|39.03|40.82|38.62|0
1619781000000|2021-04-30 11:10:00|41.23|39.03|41.28|39.08|41.38|39.18|41.17|38.97|0
1619781300000|2021-04-30 11:15:00|41.3|39.1|41.22|39.02|41.33|39.13|41.12|38.92|0
1619781600000|2021-04-30 11:20:00|41.17|38.97|40.87|38.67|41.33|39.13|40.87|38.67|0
1619781900000|2021-04-30 11:25:00|40.92|38.72|41.22|39.02|41.32|39.12|40.92|38.72|0
1619782200000|2021-04-30 11:30:00|41.17|38.97|41.63|39.43|41.73|39.53|41.17|38.97|0
1619782500000|2021-04-30 11:35:00|41.73|39.53|41.63|39.43|41.78|39.58|41.58|39.38|0
1619782800000|2021-04-30 11:40:00|41.68|39.48|41.68|39.48|41.73|39.53|41.63|39.43|0
1619783100000|2021-04-30 11:45:00|41.73|39.53|41.73|39.53|41.78|39.58|41.63|39.43|0
1619783400000|2021-04-30 11:50:00|41.68|39.48|41.62|39.42|41.68|39.48|41.42|39.22|0
1619783700000|2021-04-30 11:55:00|41.68|39.48|41.88|39.68|41.88|39.68|41.57|39.37|0
1619784000000|2021-04-30 12:00:00|41.83|39.63|41.72|39.52|41.93|39.73|41.62|39.42|0
1619784300000|2021-04-30 12:05:00|41.67|39.47|41.78|39.58|41.78|39.58|41.42|39.22|0
1619784600000|2021-04-30 12:10:00|41.77|39.57|41.62|39.42|41.98|39.78|41.57|39.37|0
1619784900000|2021-04-30 12:15:00|41.57|39.37|41.62|39.42|41.88|39.68|41.52|39.32|0
1619785200000|2021-04-30 12:20:00|41.72|39.52|42.03|39.83|42.03|39.83|41.67|39.47|0
1619785500000|2021-04-30 12:25:00|41.98|39.78|42.13|39.93|42.29|40.09|41.98|39.78|0
1619785800000|2021-04-30 12:30:00|42.18|39.98|41.1|38.9|42.18|39.98|40.95|38.75|0
1619786100000|2021-04-30 12:35:00|41.2|39|40.19|37.99|41.26|39.06|40.19|37.99|0
1619786400000|2021-04-30 12:40:00|40.14|37.94|40.85|38.65|40.85|38.65|40.09|37.89|0
1619786700000|2021-04-30 12:45:00|40.8|38.6|41.1|38.9|41.15|38.95|40.8|38.6|0
1619787000000|2021-04-30 12:50:00|41.15|38.95|41.61|39.41|41.61|39.41|41.15|38.95|0
1619787300000|2021-04-30 12:55:00|41.56|39.36|41.76|39.56|41.87|39.67|41.45|39.25|0
1619787600000|2021-04-30 13:00:00|41.81|39.61|41.3|39.1|41.81|39.61|41.1|38.9|0
1619787900000|2021-04-30 13:05:00|41.25|39.05|40.69|38.49|41.25|39.05|40.59|38.39|0
1619788200000|2021-04-30 13:10:00|40.59|38.39|41.14|38.94|41.14|38.94|40.59|38.39|0
1619788500000|2021-04-30 13:15:00|41.09|38.89|41.04|38.84|41.25|39.05|40.94|38.74|0
1619788800000|2021-04-30 13:20:00|40.99|38.79|41.09|38.89|41.14|38.94|40.74|38.54|0
1619789100000|2021-04-30 13:25:00|41.14|38.94|41.21|39.01|41.55|39.35|41.14|38.94|0
1619789400000|2021-04-30 13:30:00|40.78|38.58|41.55|39.35|41.7|39.5|40.78|38.58|0
1619789700000|2021-04-30 13:35:00|41.65|39.45|41.8|39.6|41.96|39.76|41.34|39.14|0
1619790000000|2021-04-30 13:40:00|41.7|39.5|41.75|39.55|41.96|39.76|41.55|39.35|0
1619790300000|2021-04-30 13:45:00|41.8|39.6|41.29|39.09|42.93|40.73|41.14|38.94|0
1619790600000|2021-04-30 13:50:00|41.34|39.14|41.34|39.14|41.75|39.55|41.24|39.04|0
1619790900000|2021-04-30 13:55:00|41.44|39.24|41.8|39.6|41.86|39.66|41.24|39.04|0
1619791200000|2021-04-30 14:00:00|41.86|39.66|41.65|39.45|41.91|39.71|41.44|39.24|0
1619791500000|2021-04-30 14:05:00|41.6|39.4|41.18|38.98|41.6|39.4|40.67|38.47|0
1619791800000|2021-04-30 14:10:00|41.23|39.03|40.42|38.22|41.34|39.14|40.37|38.17|0
1619792100000|2021-04-30 14:15:00|40.47|38.27|40.57|38.37|40.72|38.52|40.16|37.96|0
1619792400000|2021-04-30 14:20:00|40.67|38.47|40.77|38.57|40.87|38.67|40.21|38.01|0
1619792700000|2021-04-30 14:25:00|40.82|38.62|41.8|39.6|41.95|39.75|40.62|38.42|0
1619793000000|2021-04-30 14:30:00|41.75|39.55|41.38|39.18|41.85|39.65|41.33|39.13|0
1619793300000|2021-04-30 14:35:00|41.43|39.23|39.96|37.76|41.69|39.49|39.71|37.51|0
1619793600000|2021-04-30 14:40:00|39.76|37.56|40.56|38.36|40.71|38.51|39.76|37.56|0
1619793900000|2021-04-30 14:45:00|40.46|38.26|40.1|37.9|40.61|38.41|40.05|37.85|0
1619794200000|2021-04-30 14:50:00|40|37.8|39.85|37.65|40.31|38.11|39.6|37.4|0
1619794500000|2021-04-30 14:55:00|39.8|37.6|39.75|37.55|40.2|38|39.45|37.25|0
1619794800000|2021-04-30 15:00:00|39.65|37.45|39.6|37.4|39.7|37.5|39.1|36.9|0
1619795100000|2021-04-30 15:05:00|39.5|37.3|39.35|37.15|39.75|37.55|38.95|36.75|0
1619795400000|2021-04-30 15:10:00|39.2|37|40.87|38.67|41.23|39.03|39|36.8|0
1619795700000|2021-04-30 15:15:00|40.72|38.52|39.92|37.72|40.77|38.57|39.87|37.67|0
1619796000000|2021-04-30 15:20:00|39.97|37.77|40.41|38.21|40.92|38.72|39.77|37.57|0
1619796300000|2021-04-30 15:25:00|40.46|38.26|39.91|37.71|40.46|38.26|39.76|37.56|0
1619796600000|2021-04-30 15:30:00|39.76|37.56|42.19|39.99|42.3|40.1|39.27|37.07|0
1619796900000|2021-04-30 15:35:00|42.09|39.89|42.55|40.35|42.71|40.51|42.04|39.84|0
1619797200000|2021-04-30 15:40:00|42.5|40.3|42.6|40.4|42.76|40.56|42.4|40.2|0
1619797500000|2021-04-30 15:45:00|42.55|40.35|42.48|40.28|42.86|40.66|42.02|39.82|0
1619797800000|2021-04-30 15:50:00|42.43|40.23|42.59|40.39|42.64|40.44|42.02|39.82|0
1619798100000|2021-04-30 15:55:00|42.64|40.44|42.48|40.28|42.69|40.49|42.33|40.13|0
1619798400000|2021-04-30 16:00:00|42.53|40.33|42.12|39.92|42.59|40.39|42.07|39.87|0
1619798700000|2021-04-30 16:05:00|42.07|39.87|42.64|40.44|42.95|40.75|42.07|39.87|0
1619799000000|2021-04-30 16:10:00|42.58|40.38|42.58|40.38|42.89|40.69|42.58|40.38|0
1619799300000|2021-04-30 16:15:00|42.53|40.33|42.53|40.33|42.69|40.49|42.22|40.02|0
1619799600000|2021-04-30 16:20:00|42.63|40.43|42.42|40.22|42.94|40.74|42.42|40.22|0
1619799900000|2021-04-30 16:25:00|42.48|40.28|42.53|40.33|42.53|40.33|42.27|40.07|0
1619800200000|2021-04-30 16:30:00|42.47|40.27|42.32|40.12|42.84|40.64|42.11|39.91|0
1619800500000|2021-04-30 16:35:00|42.37|40.17|42.06|39.86|42.47|40.27|41.85|39.65|0
1619800800000|2021-04-30 16:40:00|42.03|39.83|42.16|39.96|42.37|40.17|41.9|39.7|0
1619801100000|2021-04-30 16:45:00|42.21|40.01|42.16|39.96|42.37|40.17|41.9|39.7|0
1619801400000|2021-04-30 16:50:00|42.11|39.91|41.8|39.6|42.26|40.06|41.8|39.6|0
1619801700000|2021-04-30 16:55:00|41.85|39.65|42.1|39.9|42.16|39.96|41.39|39.19|0
1619802000000|2021-04-30 17:00:00|42.05|39.85|42.05|39.85|42.16|39.96|41.85|39.65|0
1619802300000|2021-04-30 17:05:00|42.15|39.95|42.46|40.26|42.52|40.32|41.95|39.75|0
1619802600000|2021-04-30 17:10:00|42.41|40.21|41.95|39.75|42.41|40.21|41.69|39.49|0
1619802900000|2021-04-30 17:15:00|42|39.8|41.79|39.59|42.15|39.95|41.74|39.54|0
1619803200000|2021-04-30 17:20:00|41.84|39.64|42.36|40.16|42.36|40.16|41.84|39.64|0
1619803500000|2021-04-30 17:25:00|42.3|40.1|42.67|40.47|42.67|40.47|42.25|40.05|0
1619803800000|2021-04-30 17:30:00|42.61|40.41|42.72|40.52|42.98|40.78|42.56|40.36|0
1619804100000|2021-04-30 17:35:00|42.77|40.57|42.77|40.57|42.82|40.62|42.56|40.36|0
1619804400000|2021-04-30 17:40:00|42.72|40.52|42.3|40.1|42.77|40.57|42.14|39.94|0
1619804700000|2021-04-30 17:45:00|42.25|40.05|41.53|39.33|42.25|40.05|41.27|39.07|0
1619805000000|2021-04-30 17:50:00|41.48|39.28|40.62|38.42|41.53|39.33|40.47|38.27|0
1619805300000|2021-04-30 17:55:00|40.57|38.37|40.42|38.22|40.57|38.37|39.97|37.77|0
1619805600000|2021-04-30 18:00:00|40.37|38.17|40.22|38.02|40.97|38.77|40.12|37.92|0
1619805900000|2021-04-30 18:05:00|40.27|38.07|40.71|38.51|40.87|38.67|40.22|38.02|0
1619806200000|2021-04-30 18:10:00|40.66|38.46|41.12|38.92|41.27|39.07|40.51|38.31|0
1619806500000|2021-04-30 18:15:00|41.07|38.87|39.46|37.26|41.07|38.87|39.12|36.92|0
1619806800000|2021-04-30 18:20:00|39.21|37.01|39.16|36.96|39.56|37.36|39.06|36.86|0
1619807100000|2021-04-30 18:25:00|39.31|37.11|39.86|37.66|40.06|37.86|38.97|36.77|0
1619807400000|2021-04-30 18:30:00|39.81|37.61|39.8|37.6|39.95|37.75|39.66|37.46|0
1619807700000|2021-04-30 18:35:00|39.83|37.63|39.65|37.45|39.95|37.75|39.65|37.45|0
1619808000000|2021-04-30 18:40:00|39.7|37.5|40.25|38.05|40.3|38.1|39.7|37.5|0
1619808300000|2021-04-30 18:45:00|40.15|37.95|39.75|37.55|40.15|37.95|39.7|37.5|0
1619808600000|2021-04-30 18:50:00|39.7|37.5|39.9|37.7|39.95|37.75|39.45|37.25|0
1619808900000|2021-04-30 18:55:00|39.95|37.75|39.45|37.25|40.15|37.95|39.45|37.25|0
1619809200000|2021-04-30 19:00:00|39.5|37.3|39.3|37.1|40.3|38.1|39.2|37|0
1619809500000|2021-04-30 19:05:00|39.4|37.2|38.95|36.75|39.55|37.35|38.76|36.56|0
1619809800000|2021-04-30 19:10:00|38.86|36.66|38.86|36.66|39.4|37.2|38.86|36.66|0
1619810100000|2021-04-30 19:15:00|38.81|36.61|38.66|36.46|38.85|36.65|38.51|36.31|0
1619810400000|2021-04-30 19:20:00|38.61|36.41|39.59|37.39|39.74|37.54|38.61|36.41|0
1619810700000|2021-04-30 19:25:00|39.64|37.44|40.29|38.09|40.34|38.14|39.59|37.39|0
1619811000000|2021-04-30 19:30:00|40.44|38.24|39.84|37.64|40.44|38.24|39.59|37.39|0
1619811300000|2021-04-30 19:35:00|39.79|37.59|39.79|37.59|40.29|38.09|39.74|37.54|0
1619811600000|2021-04-30 19:40:00|39.64|37.44|38.75|36.55|39.69|37.49|38.75|36.55|0
1619811900000|2021-04-30 19:45:00|38.7|36.5|39.89|37.69|39.89|37.69|38.12|35.92|0
1619812200000|2021-04-30 19:50:00|39.39|37.19|38.94|36.74|39.64|37.44|38.85|36.65|0
1619812500000|2021-04-30 19:55:00|39.04|36.84|39.93|37.73|39.93|37.73|38.75|36.55|0
1619812800000|2021-04-30 20:00:00|40.54|38.34|40.64|38.44|40.74|38.54|40.48|38.28|0
1619813100000|2021-04-30 20:05:00|40.69|38.49|40.58|38.38|40.69|38.49|40.48|38.28|0
1619813400000|2021-04-30 20:10:00|40.64|38.44|40.75|38.55|40.89|38.69|40.64|38.44|0
1620025800000|2021-05-03 07:10:00|41.45|39.25|41.4|39.2|41.51|39.31|41.25|39.05|0
1620026100000|2021-05-03 07:15:00|41.35|39.15|41.76|39.56|41.87|39.67|41.35|39.15|0
1620026400000|2021-05-03 07:20:00|41.82|39.62|42.76|40.56|42.76|40.56|41.76|39.56|0
1620026700000|2021-05-03 07:25:00|42.87|40.67|42.6|40.4|43.08|40.88|42.42|40.22|0
1620027000000|2021-05-03 07:30:00|42.66|40.46|42.5|40.3|42.97|40.77|42.44|40.24|0
1620027300000|2021-05-03 07:35:00|42.55|40.35|42.55|40.35|42.71|40.51|42.5|40.3|0
1620027600000|2021-05-03 07:40:00|42.6|40.4|42.65|40.45|42.81|40.61|42.6|40.4|0
1620027900000|2021-05-03 07:45:00|42.7|40.5|42.81|40.61|42.92|40.72|42.7|40.5|0
1620028200000|2021-05-03 07:50:00|42.86|40.66|42.76|40.56|42.97|40.77|42.7|40.5|0
1620028500000|2021-05-03 07:55:00|42.81|40.61|42.65|40.45|42.86|40.66|42.65|40.45|0
1620028800000|2021-05-03 08:00:00|42.7|40.5|42.38|40.18|42.7|40.5|42.33|40.13|0
1620029100000|2021-05-03 08:05:00|42.43|40.23|42.49|40.29|42.54|40.34|42.43|40.23|0
1620029400000|2021-05-03 08:10:00|42.46|40.26|42.27|40.07|42.54|40.34|42.27|40.07|0
1620029700000|2021-05-03 08:15:00|42.33|40.13|42.17|39.97|42.35|40.15|42.11|39.91|0
1620030000000|2021-05-03 08:20:00|42.14|39.94|41.9|39.7|42.22|40.02|41.85|39.65|0
1620030300000|2021-05-03 08:25:00|41.88|39.68|41.85|39.65|41.9|39.7|41.8|39.6|0
1620030600000|2021-05-03 08:30:00|41.8|39.6|42.06|39.86|42.06|39.86|41.8|39.6|0
1620030900000|2021-05-03 08:35:00|42.01|39.81|41.95|39.75|42.06|39.86|41.85|39.65|0
1620031200000|2021-05-03 08:40:00|41.9|39.7|41.95|39.75|41.95|39.75|41.79|39.59|0
1620031500000|2021-05-03 08:45:00|41.98|39.78|42.26|40.06|42.58|40.38|41.95|39.75|0
1620031800000|2021-05-03 08:50:00|42.32|40.12|42.16|39.96|42.32|40.12|41.95|39.75|0
1620032100000|2021-05-03 08:55:00|42.11|39.91|42.05|39.85|42.21|40.01|41.84|39.64|0
1620032400000|2021-05-03 09:00:00|42.1|39.9|42.05|39.85|42.21|40.01|42|39.8|0
1620032700000|2021-05-03 09:05:00|42|39.8|42|39.8|42|39.8|41.84|39.64|0
1620033000000|2021-05-03 09:10:00|42.05|39.85|41.84|39.64|42.05|39.85|41.79|39.59|0
1620033300000|2021-05-03 09:15:00|41.79|39.59|41.58|39.38|41.79|39.59|41.58|39.38|0
1620033600000|2021-05-03 09:20:00|41.63|39.43|41.47|39.27|41.73|39.53|41.37|39.17|0
1620033900000|2021-05-03 09:25:00|41.52|39.32|40.8|38.6|41.52|39.32|40.75|38.55|0
1620034200000|2021-05-03 09:30:00|40.7|38.5|40.13|37.93|40.7|38.5|39.98|37.78|0
1620034500000|2021-05-03 09:35:00|40.08|37.88|40.7|38.5|40.8|38.6|40.08|37.88|0
1620034800000|2021-05-03 09:40:00|40.72|38.52|40.26|38.06|40.72|38.52|40.24|38.04|0
1620035100000|2021-05-03 09:45:00|40.29|38.09|40.7|38.5|40.72|38.52|40.29|38.09|0
1620035400000|2021-05-03 09:50:00|40.65|38.45|40.8|38.6|40.82|38.62|40.64|38.44|0
1620035700000|2021-05-03 09:55:00|40.85|38.65|41.16|38.96|41.16|38.96|40.8|38.6|0
1620036000000|2021-05-03 10:00:00|41.1|38.9|41.26|39.06|41.26|39.06|41.1|38.9|0
1620036300000|2021-05-03 10:05:00|41.21|39.01|41.15|38.95|41.26|39.06|41.15|38.95|0
1620036600000|2021-05-03 10:10:00|41.26|39.06|41.31|39.11|41.31|39.11|41.1|38.9|0
1620036900000|2021-05-03 10:15:00|41.36|39.16|41.67|39.47|41.72|39.52|41.36|39.16|0
1620037200000|2021-05-03 10:20:00|41.72|39.52|41.82|39.62|41.98|39.78|41.61|39.41|0
1620037500000|2021-05-03 10:25:00|41.77|39.57|41.72|39.52|41.77|39.57|41.67|39.47|0
1620037800000|2021-05-03 10:30:00|41.77|39.57|42.4|40.2|42.45|40.25|41.77|39.57|0
1620038100000|2021-05-03 10:35:00|42.45|40.25|43.08|40.88|43.14|40.94|42.45|40.25|0
1620038400000|2021-05-03 10:40:00|43.06|40.86|43.03|40.83|43.32|41.12|42.92|40.72|0
1620038700000|2021-05-03 10:45:00|43.08|40.88|42.92|40.72|43.24|41.04|42.82|40.62|0
1620039000000|2021-05-03 10:50:00|42.98|40.78|42.76|40.56|42.98|40.78|42.76|40.56|0
1620039300000|2021-05-03 10:55:00|42.71|40.51|42.55|40.35|42.81|40.61|42.5|40.3|0
1620039600000|2021-05-03 11:00:00|42.5|40.3|42.81|40.61|42.94|40.74|42.5|40.3|0
1620039900000|2021-05-03 11:05:00|42.76|40.56|42.76|40.56|42.81|40.61|42.65|40.45|0
1620040200000|2021-05-03 11:10:00|42.7|40.5|42.6|40.4|42.7|40.5|42.49|40.29|0
1620040500000|2021-05-03 11:15:00|42.54|40.34|42.97|40.77|43.07|40.87|42.54|40.34|0
1620040800000|2021-05-03 11:20:00|43.02|40.82|43.02|40.82|43.13|40.93|42.91|40.71|0
1620041100000|2021-05-03 11:25:00|42.97|40.77|43.18|40.98|43.39|41.19|42.91|40.71|0
1620041400000|2021-05-03 11:30:00|43.2|41|43.28|41.08|43.45|41.25|43.12|40.92|0
1620041700000|2021-05-03 11:35:00|43.34|41.14|43.23|41.03|43.39|41.19|43.18|40.98|0
1620042000000|2021-05-03 11:40:00|43.2|41|42.64|40.44|43.28|41.08|42.59|40.39|0
1620042300000|2021-05-03 11:45:00|42.7|40.5|42.75|40.55|42.91|40.71|42.56|40.36|0
1620042600000|2021-05-03 11:50:00|42.69|40.49|42.85|40.65|42.91|40.71|42.64|40.44|0
1620042900000|2021-05-03 11:55:00|42.8|40.6|42.8|40.6|42.9|40.7|42.74|40.54|0
1620043200000|2021-05-03 12:00:00|42.85|40.65|42.85|40.65|42.9|40.7|42.69|40.49|0
1620043500000|2021-05-03 12:05:00|42.8|40.6|43.11|40.91|43.27|41.07|42.8|40.6|0
1620043800000|2021-05-03 12:10:00|43.06|40.86|43.11|40.91|43.27|41.07|43.01|40.81|0
1620044100000|2021-05-03 12:15:00|43.06|40.86|43|40.8|43.11|40.91|42.9|40.7|0
1620044400000|2021-05-03 12:20:00|43.06|40.86|43.22|41.02|43.27|41.07|43.06|40.86|0
1620044700000|2021-05-03 12:25:00|43.16|40.96|42.9|40.7|43.16|40.96|42.84|40.64|0
1620045000000|2021-05-03 12:30:00|42.95|40.75|43.05|40.85|43.21|41.01|42.9|40.7|0
1620045300000|2021-05-03 12:35:00|43.11|40.91|42.63|40.43|43.11|40.91|42.57|40.37|0
1620045600000|2021-05-03 12:40:00|42.68|40.48|42.79|40.59|42.84|40.64|42.52|40.32|0
1620045900000|2021-05-03 12:45:00|42.84|40.64|42.84|40.64|42.89|40.69|42.68|40.48|0
1620046200000|2021-05-03 12:50:00|42.86|40.66|42.68|40.48|43.1|40.9|42.68|40.48|0
1620046500000|2021-05-03 12:55:00|42.73|40.53|42.1|39.9|42.78|40.58|42.1|39.9|0
1620046800000|2021-05-03 13:00:00|42.04|39.84|42.36|40.16|42.46|40.26|42.04|39.84|0
1620047100000|2021-05-03 13:05:00|42.41|40.21|42.25|40.05|42.41|40.21|41.99|39.79|0
1620047400000|2021-05-03 13:10:00|42.28|40.08|42.57|40.37|42.62|40.42|42.2|40|0
1620047700000|2021-05-03 13:15:00|42.51|40.31|42.62|40.42|42.72|40.52|42.51|40.31|0
1620048000000|2021-05-03 13:20:00|42.56|40.36|42.72|40.52|42.83|40.63|42.51|40.31|0
1620048300000|2021-05-03 13:25:00|42.77|40.57|43.2|41|43.25|41.05|42.77|40.57|0
1620048600000|2021-05-03 13:30:00|43.36|41.16|42.77|40.57|43.36|41.16|42.46|40.26|0
1620048900000|2021-05-03 13:35:00|42.83|40.63|41.88|39.68|42.83|40.63|41.67|39.47|0
1620049200000|2021-05-03 13:40:00|41.93|39.73|42.72|40.52|42.88|40.68|41.88|39.68|0
1620049500000|2021-05-03 13:45:00|42.77|40.57|43.46|41.26|43.46|41.26|42.08|39.88|0
1620049800000|2021-05-03 13:50:00|43.41|41.21|43.78|41.58|44|41.8|43.03|40.83|0
1620050100000|2021-05-03 13:55:00|43.84|41.64|43.51|41.31|44.16|41.96|43.25|41.05|0
1620050400000|2021-05-03 14:00:00|43.49|41.29|42.61|40.41|43.49|41.29|42.13|39.93|0
1620050700000|2021-05-03 14:05:00|42.55|40.35|43.03|40.83|43.83|41.63|42.18|39.98|0
1620051000000|2021-05-03 14:10:00|43.14|40.94|43.24|41.04|43.46|41.26|42.76|40.56|0
1620051300000|2021-05-03 14:15:00|43.21|41.01|43.67|41.47|43.99|41.79|43.21|41.01|0
1620051600000|2021-05-03 14:20:00|43.78|41.58|43.13|40.93|43.89|41.69|42.97|40.77|0
1620051900000|2021-05-03 14:25:00|43.08|40.88|43.13|40.93|43.67|41.47|42.81|40.61|0
1620052200000|2021-05-03 14:30:00|43.18|40.98|43.5|41.3|43.72|41.52|43.13|40.93|0
1620052500000|2021-05-03 14:35:00|43.61|41.41|42.19|39.99|43.99|41.79|42.19|39.99|0
1620052800000|2021-05-03 14:40:00|42.24|40.04|42.08|39.88|42.61|40.41|42.08|39.88|0
1620053100000|2021-05-03 14:45:00|42.03|39.83|42.13|39.93|42.5|40.3|41.92|39.72|0
1620053400000|2021-05-03 14:50:00|42.08|39.88|41.24|39.04|42.29|40.09|40.88|38.68|0
1620053700000|2021-05-03 14:55:00|41.19|38.99|41.19|38.99|41.29|39.09|40.93|38.73|0
1620054000000|2021-05-03 15:00:00|41.29|39.09|40.24|38.04|41.29|39.09|40.19|37.99|0
1620054300000|2021-05-03 15:05:00|40.29|38.09|40.8|38.6|40.86|38.66|40.09|37.89|0
1620054600000|2021-05-03 15:10:00|40.75|38.55|40.04|37.84|40.8|38.6|39.78|37.58|0
1620054900000|2021-05-03 15:15:00|39.98|37.78|40.24|38.04|40.6|38.4|39.78|37.58|0
1620055200000|2021-05-03 15:20:00|40.19|37.99|40.24|38.04|40.49|38.29|39.93|37.73|0
1620055500000|2021-05-03 15:25:00|40.19|37.99|39.68|37.48|40.24|38.04|39.63|37.43|0
1620055800000|2021-05-03 15:30:00|39.73|37.53|40.7|38.5|40.75|38.55|39.58|37.38|0
1620056100000|2021-05-03 15:35:00|40.64|38.44|40.75|38.55|41|38.8|40.59|38.39|0
1620056400000|2021-05-03 15:40:00|40.64|38.44|41.11|38.91|41.16|38.96|40.54|38.34|0
1620056700000|2021-05-03 15:45:00|41.16|38.96|40.9|38.7|41.21|39.01|40.9|38.7|0
1620057000000|2021-05-03 15:50:00|40.92|38.72|40.18|37.98|41.05|38.85|40.13|37.93|0
1620057300000|2021-05-03 15:55:00|40.08|37.88|40.84|38.64|41|38.8|40.08|37.88|0
1620057600000|2021-05-03 16:00:00|40.89|38.69|40.74|38.54|40.89|38.69|40.53|38.33|0
1620057900000|2021-05-03 16:05:00|40.76|38.56|40.53|38.33|40.84|38.64|40.48|38.28|0
1620058200000|2021-05-03 16:10:00|40.48|38.28|40.43|38.23|40.63|38.43|40.17|37.97|0
1620058500000|2021-05-03 16:15:00|40.38|38.18|40.27|38.07|40.48|38.28|40.25|38.05|0
1620058800000|2021-05-03 16:20:00|40.17|37.97|40.37|38.17|40.63|38.43|39.97|37.77|0
1620059100000|2021-05-03 16:25:00|40.27|38.07|40.12|37.92|40.48|38.28|40.02|37.82|0
1620059400000|2021-05-03 16:30:00|40.07|37.87|40.12|37.92|40.17|37.97|39.71|37.51|0
1620059700000|2021-05-03 16:35:00|40.09|37.89|40.01|37.81|40.12|37.92|39.81|37.61|0
1620060000000|2021-05-03 16:40:00|40.06|37.86|39.78|37.58|40.22|38.02|39.76|37.56|0
1620060300000|2021-05-03 16:45:00|39.76|37.56|39.76|37.56|40.06|37.86|39.71|37.51|0
1620060600000|2021-05-03 16:50:00|39.81|37.61|40.16|37.96|40.21|38.01|39.61|37.41|0
1620060900000|2021-05-03 16:55:00|40.21|38.01|40.16|37.96|40.37|38.17|39.91|37.71|0
1620061200000|2021-05-03 17:00:00|40.19|37.99|40.26|38.06|40.47|38.27|40.16|37.96|0
1620061500000|2021-05-03 17:05:00|40.31|38.11|40.26|38.06|40.47|38.27|40.06|37.86|0
1620061800000|2021-05-03 17:10:00|40.16|37.96|40.21|38.01|40.41|38.21|40.01|37.81|0
1620062100000|2021-05-03 17:15:00|40.18|37.98|40.31|38.11|40.49|38.29|40.11|37.91|0
1620062400000|2021-05-03 17:20:00|40.36|38.16|39.95|37.75|40.62|38.42|39.95|37.75|0
1620062700000|2021-05-03 17:25:00|39.9|37.7|39.95|37.75|40.26|38.06|39.8|37.6|0
1620063000000|2021-05-03 17:30:00|39.9|37.7|40.05|37.85|40.1|37.9|39.85|37.65|0
1620063300000|2021-05-03 17:35:00|40.08|37.88|40.1|37.9|40.2|38|39.85|37.65|0
1620063600000|2021-05-03 17:40:00|40.15|37.95|40.25|38.05|40.48|38.28|40.05|37.85|0
1620063900000|2021-05-03 17:45:00|40.2|38|40.35|38.15|40.51|38.31|40.2|38|0
1620064200000|2021-05-03 17:50:00|40.3|38.1|40.4|38.2|40.51|38.31|40.12|37.92|0
1620064500000|2021-05-03 17:55:00|40.35|38.15|40.35|38.15|40.45|38.25|40.3|38.1|0
1620064800000|2021-05-03 18:00:00|40.45|38.25|40.55|38.35|40.71|38.51|40.4|38.2|0
1620065100000|2021-05-03 18:05:00|40.61|38.41|40.55|38.35|40.91|38.71|40.5|38.3|0
1620065400000|2021-05-03 18:10:00|40.58|38.38|40.81|38.61|40.81|38.61|40.55|38.35|0
1620065700000|2021-05-03 18:15:00|40.86|38.66|40.81|38.61|40.91|38.71|40.63|38.43|0
1620066000000|2021-05-03 18:20:00|40.86|38.66|40.83|38.63|40.96|38.76|40.65|38.45|0
1620066300000|2021-05-03 18:25:00|40.86|38.66|41.12|38.92|41.22|39.02|40.86|38.66|0
1620066600000|2021-05-03 18:30:00|41.17|38.97|41.43|39.23|41.69|39.49|41.17|38.97|0
1620066900000|2021-05-03 18:35:00|41.48|39.28|41.22|39.02|41.48|39.28|41.11|38.91|0
1620067200000|2021-05-03 18:40:00|41.27|39.07|41.37|39.17|41.48|39.28|41.22|39.02|0
1620067500000|2021-05-03 18:45:00|41.42|39.22|41.42|39.22|41.58|39.38|41.32|39.12|0
1620067800000|2021-05-03 18:50:00|41.45|39.25|41.76|39.56|41.76|39.56|41.45|39.25|0
1620068100000|2021-05-03 18:55:00|41.73|39.53|41.47|39.27|41.73|39.53|41.32|39.12|0
1620068400000|2021-05-03 19:00:00|41.52|39.32|41.05|38.85|41.52|39.32|41.05|38.85|0
1620068700000|2021-05-03 19:05:00|41.11|38.91|41.26|39.06|41.42|39.22|40.8|38.6|0
1620069000000|2021-05-03 19:10:00|41.21|39.01|40.79|38.59|41.21|39.01|40.74|38.54|0
1620069300000|2021-05-03 19:15:00|40.74|38.54|40.33|38.13|40.84|38.64|40.23|38.03|0
1620069600000|2021-05-03 19:20:00|40.28|38.08|40.38|38.18|40.48|38.28|40.2|38|0
1620069900000|2021-05-03 19:25:00|40.43|38.23|40.48|38.28|40.53|38.33|40.23|38.03|0
1620070200000|2021-05-03 19:30:00|40.43|38.23|40.12|37.92|40.51|38.31|39.92|37.72|0
1620070500000|2021-05-03 19:35:00|40.17|37.97|40.02|37.82|40.33|38.13|39.97|37.77|0
1620070800000|2021-05-03 19:40:00|39.97|37.77|39.87|37.67|40.12|37.92|39.71|37.51|0
1620071100000|2021-05-03 19:45:00|39.92|37.72|39.51|37.31|39.92|37.72|39.51|37.31|0
1620071400000|2021-05-03 19:50:00|39.46|37.26|39.11|36.91|39.56|37.36|39.06|36.86|0
1620071700000|2021-05-03 19:55:00|39.06|36.86|39.71|37.51|39.71|37.51|38.61|36.41|0
1620072000000|2021-05-03 20:00:00|39.61|37.41|39.66|37.46|39.71|37.51|39.46|37.26|0
1620072300000|2021-05-03 20:05:00|39.61|37.41|39.41|37.21|39.61|37.41|39.41|37.21|0
1620072600000|2021-05-03 20:10:00|39.4|37.2|38.93|36.73|39.4|37.2|38.83|36.63|0
1620072900000|2021-05-03 20:15:00|39.14|36.54|39.23|36.63|39.23|36.63|39.13|36.53|0
1620073200000|2021-05-03 20:20:00|39.21|36.61|39.16|36.56|39.24|36.64|39.14|36.54|0
1620073500000|2021-05-03 20:25:00|39.18|36.58|39.15|36.55|39.18|36.58|39.12|36.52|0
1620073800000|2021-05-03 20:30:00|39.12|36.52|39.22|36.62|39.37|36.77|39.12|36.52|0
1620074100000|2021-05-03 20:35:00|39.27|36.67|39.22|36.62|39.32|36.72|39.17|36.57|0
1620074400000|2021-05-03 20:40:00|39.27|36.67|39.32|36.72|39.32|36.72|39.22|36.62|0
1620074700000|2021-05-03 20:45:00|39.37|36.77|39.42|36.82|39.42|36.82|39.32|36.72|0
1620075000000|2021-05-03 20:50:00|39.37|36.77|39.37|36.77|39.42|36.82|39.27|36.67|0
1620075300000|2021-05-03 20:55:00|39.32|36.72|39.32|36.72|39.47|36.87|39.17|36.57|0
1620075600000|2021-05-03 21:00:00|39.29|36.69|39.16|36.56|39.35|36.75|39.16|36.56|0
1620075900000|2021-05-03 21:05:00|39.27|36.67|39.23|36.63|39.27|36.67|38.99|36.39|0
1620076200000|2021-05-03 21:10:00|39.27|36.67|39.22|36.62|39.27|36.67|39.22|36.62|0
1620076500000|2021-05-03 21:15:00|39.25|36.65|39.22|36.62|39.27|36.67|39.22|36.62|0
1620076800000|2021-05-03 21:20:00|39.21|36.61|39.24|36.64|39.29|36.69|39.19|36.59|0
1620077100000|2021-05-03 21:25:00|39.28|36.68|39.23|36.63|39.28|36.68|39.21|36.61|0
1620077700000|2021-05-03 21:35:00|39.2|36.6|39.17|36.57|39.2|36.6|39.17|36.57|0
1620078000000|2021-05-03 21:40:00|39.21|36.61|39.21|36.61|39.21|36.61|39.21|36.61|0
1620078300000|2021-05-03 21:45:00|39.17|36.57|39.14|36.54|39.17|36.57|39.13|36.53|0
1620078600000|2021-05-03 21:50:00|39.18|36.58|39.18|36.58|39.2|36.6|39.16|36.56|0
1620078900000|2021-05-03 21:55:00|39.2|36.6|39.21|36.61|39.22|36.62|39.2|36.6|0
1620079200000|2021-05-03 22:00:00|39.4|36.8|39.28|36.68|39.58|36.98|39.18|36.58|0
1620079500000|2021-05-03 22:05:00|39.33|36.73|39.32|36.72|39.48|36.88|39.27|36.67|0
1620079800000|2021-05-03 22:10:00|39.3|36.7|39.32|36.72|39.37|36.77|39.17|36.57|0
1620080100000|2021-05-03 22:15:00|39.37|36.77|39.32|36.72|39.37|36.77|39.17|36.57|0
1620080400000|2021-05-03 22:20:00|39.37|36.77|39.27|36.67|39.37|36.77|39.27|36.67|0
1620080700000|2021-05-03 22:25:00|39.22|36.62|39.27|36.67|39.32|36.72|39.22|36.62|0
1620081000000|2021-05-03 22:30:00|39.32|36.72|39.37|36.77|39.42|36.82|39.32|36.72|0
1620081300000|2021-05-03 22:35:00|39.32|36.72|39.22|36.62|39.32|36.72|39.17|36.57|0
1620081600000|2021-05-03 22:40:00|39.27|36.67|39.27|36.67|39.27|36.67|39.22|36.62|0
1620081900000|2021-05-03 22:45:00|39.26|36.66|39.31|36.71|39.31|36.71|39.26|36.66|0
1620082200000|2021-05-03 22:50:00|39.26|36.66|39.36|36.76|39.41|36.81|39.26|36.66|0
1620082500000|2021-05-03 22:55:00|39.31|36.71|39.26|36.66|39.31|36.71|39.26|36.66|0
1620083100000|2021-05-03 23:05:00|39.21|36.61|39.01|36.41|39.21|36.61|38.86|36.26|0
1620083400000|2021-05-03 23:10:00|39.06|36.46|39.01|36.41|39.06|36.46|38.96|36.36|0
1620083700000|2021-05-03 23:15:00|38.98|36.38|38.91|36.31|38.98|36.38|38.69|36.09|0
1620084000000|2021-05-03 23:20:00|38.86|36.26|38.46|35.86|38.86|36.26|38.32|35.72|0
1620084300000|2021-05-03 23:25:00|38.51|35.91|38.56|35.96|38.61|36.01|38.37|35.77|0
1620084600000|2021-05-03 23:30:00|38.51|35.91|38.56|35.96|38.56|35.96|38.36|35.76|0
1620084900000|2021-05-03 23:35:00|38.53|35.93|38.71|36.11|38.71|36.11|38.51|35.91|0
1620085200000|2021-05-03 23:40:00|38.61|36.01|38.61|36.01|38.66|36.06|38.61|36.01|0
1620085500000|2021-05-03 23:45:00|38.65|36.05|38.56|35.96|38.65|36.05|38.56|35.96|0
1620085800000|2021-05-03 23:50:00|38.6|36|38.41|35.81|38.6|36|38.41|35.81|0
1620086100000|2021-05-03 23:55:00|38.46|35.86|38.5|35.9|38.53|35.93|38.41|35.81|0
1620086400000|2021-05-04 00:00:00|38.41|35.81|38.7|36.1|38.85|36.25|38.41|35.81|0
1620086700000|2021-05-04 00:05:00|38.65|36.05|38.16|35.56|38.7|36.1|38.11|35.51|0
1620087000000|2021-05-04 00:10:00|38.18|35.58|38.26|35.66|38.35|35.75|38.16|35.56|0
1620087300000|2021-05-04 00:15:00|38.21|35.61|38.2|35.6|38.4|35.8|38.2|35.6|0
1620087600000|2021-05-04 00:20:00|38.25|35.65|38.06|35.46|38.25|35.65|37.96|35.36|0
1620087900000|2021-05-04 00:25:00|38.11|35.51|38.01|35.41|38.11|35.51|37.96|35.36|0
1620088200000|2021-05-04 00:30:00|37.96|35.36|38.01|35.41|38.06|35.46|37.96|35.36|0
1620088500000|2021-05-04 00:35:00|37.96|35.36|38.25|35.65|38.3|35.7|37.96|35.36|0
1620088800000|2021-05-04 00:40:00|38.2|35.6|38.25|35.65|38.3|35.7|38.15|35.55|0
1620089100000|2021-05-04 00:45:00|38.2|35.6|38.3|35.7|38.3|35.7|38.2|35.6|0
1620089400000|2021-05-04 00:50:00|38.25|35.65|38.25|35.65|38.29|35.69|38.15|35.55|0
1620089700000|2021-05-04 00:55:00|38.27|35.67|38.29|35.69|38.29|35.69|38.2|35.6|0
1620090000000|2021-05-04 01:00:00|38.24|35.64|38.14|35.54|38.24|35.64|38|35.4|0
1620090300000|2021-05-04 01:05:00|38.12|35.52|38.05|35.45|38.19|35.59|38.05|35.45|0
1620090600000|2021-05-04 01:10:00|38.09|35.49|37.95|35.35|38.09|35.49|37.85|35.25|0
1620090900000|2021-05-04 01:15:00|37.92|35.32|37.66|35.06|38|35.4|37.66|35.06|0
1620091200000|2021-05-04 01:20:00|37.68|35.08|37.22|34.62|37.7|35.1|37.13|34.53|0
1620091500000|2021-05-04 01:25:00|37.27|34.67|37.22|34.62|37.27|34.67|37.13|34.53|0
1620091800000|2021-05-04 01:30:00|37.17|34.57|37.41|34.81|37.51|34.91|37.08|34.48|0
1620092100000|2021-05-04 01:35:00|37.46|34.86|37.34|34.74|37.46|34.86|37.27|34.67|0
1620092400000|2021-05-04 01:40:00|37.36|34.76|37.17|34.57|37.36|34.76|37.03|34.43|0
1620092700000|2021-05-04 01:45:00|37.07|34.47|37.22|34.62|37.31|34.71|37.07|34.47|0
1620093000000|2021-05-04 01:50:00|37.17|34.57|37.24|34.64|37.31|34.71|37.17|34.57|0
1620093300000|2021-05-04 01:55:00|37.26|34.66|37.12|34.52|37.26|34.66|37.07|34.47|0
1620093600000|2021-05-04 02:00:00|37.07|34.47|37.16|34.56|37.26|34.66|36.97|34.37|0
1620093900000|2021-05-04 02:05:00|37.12|34.52|37.12|34.52|37.26|34.66|37.07|34.47|0
1620094200000|2021-05-04 02:10:00|37.11|34.51|37.07|34.47|37.16|34.56|37.07|34.47|0
1620094500000|2021-05-04 02:15:00|37.02|34.42|37.06|34.46|37.07|34.47|36.97|34.37|0
1620094800000|2021-05-04 02:20:00|37.11|34.51|36.97|34.37|37.11|34.51|36.78|34.18|0
1620095100000|2021-05-04 02:25:00|37.02|34.42|37.25|34.65|37.3|34.7|36.97|34.37|0
1620095400000|2021-05-04 02:30:00|37.28|34.68|37.25|34.65|37.3|34.7|37.16|34.56|0
1620095700000|2021-05-04 02:35:00|37.3|34.7|37.25|34.65|37.3|34.7|37.16|34.56|0
1620096000000|2021-05-04 02:40:00|37.3|34.7|37.18|34.58|37.35|34.75|37.15|34.55|0
1620096300000|2021-05-04 02:45:00|37.15|34.55|37.25|34.65|37.27|34.67|37.15|34.55|0
1620096600000|2021-05-04 02:50:00|37.27|34.67|37.3|34.7|37.3|34.7|37.25|34.65|0
1620096900000|2021-05-04 02:55:00|37.34|34.74|37.49|34.89|37.53|34.93|37.29|34.69|0
1620097200000|2021-05-04 03:00:00|37.44|34.84|37.34|34.74|37.44|34.84|37.25|34.65|0
1620097500000|2021-05-04 03:05:00|37.39|34.79|37.44|34.84|37.48|34.88|37.34|34.74|0
1620097800000|2021-05-04 03:10:00|37.39|34.79|37.31|34.71|37.39|34.79|37.29|34.69|0
1620098100000|2021-05-04 03:15:00|37.34|34.74|37.1|34.5|37.34|34.74|37.1|34.5|0
1620098400000|2021-05-04 03:20:00|37.05|34.45|37.14|34.54|37.19|34.59|36.98|34.38|0
1620098700000|2021-05-04 03:25:00|37.17|34.57|37.43|34.83|37.48|34.88|37.14|34.54|0
1620099000000|2021-05-04 03:30:00|37.48|34.88|37.48|34.88|37.53|34.93|37.38|34.78|0
1620099300000|2021-05-04 03:35:00|37.43|34.83|37.48|34.88|37.53|34.93|37.43|34.83|0
1620099600000|2021-05-04 03:40:00|37.52|34.92|37.57|34.97|37.62|35.02|37.52|34.92|0
1620099900000|2021-05-04 03:45:00|37.62|35.02|37.43|34.83|37.62|35.02|37.43|34.83|0
1620100200000|2021-05-04 03:50:00|37.47|34.87|37.42|34.82|37.47|34.87|37.33|34.73|0
1620100500000|2021-05-04 03:55:00|37.4|34.8|37.47|34.87|37.47|34.87|37.38|34.78|0
1620100800000|2021-05-04 04:00:00|37.42|34.82|37.52|34.92|37.57|34.97|37.42|34.82|0
1620101100000|2021-05-04 04:05:00|37.47|34.87|37.42|34.82|37.52|34.92|37.28|34.68|0
1620101400000|2021-05-04 04:10:00|37.47|34.87|37.32|34.72|37.47|34.87|37.32|34.72|0
1620101700000|2021-05-04 04:15:00|37.28|34.68|37.27|34.67|37.28|34.68|37.27|34.67|0
1620102000000|2021-05-04 04:20:00|37.32|34.72|37.37|34.77|37.37|34.77|37.32|34.72|0
1620102300000|2021-05-04 04:25:00|37.32|34.72|37.27|34.67|37.32|34.72|37.22|34.62|0
1620102600000|2021-05-04 04:30:00|37.32|34.72|37.51|34.91|37.56|34.96|37.32|34.72|0
1620102900000|2021-05-04 04:35:00|37.56|34.96|37.41|34.81|37.56|34.96|37.41|34.81|0
1620103200000|2021-05-04 04:40:00|37.46|34.86|37.46|34.86|37.46|34.86|37.41|34.81|0
1620103500000|2021-05-04 04:45:00|37.41|34.81|37.56|34.96|37.56|34.96|37.41|34.81|0
1620103800000|2021-05-04 04:50:00|37.51|34.91|37.46|34.86|37.51|34.91|37.46|34.86|0
1620104100000|2021-05-04 04:55:00|37.41|34.81|37.5|34.9|37.55|34.95|37.41|34.81|0
1620104400000|2021-05-04 05:00:00|37.55|34.95|37.55|34.95|37.65|35.05|37.46|34.86|0
1620104700000|2021-05-04 05:05:00|37.6|35|37.67|35.07|37.74|35.14|37.6|35|0
1620105000000|2021-05-04 05:10:00|37.7|35.1|37.5|34.9|37.7|35.1|37.41|34.81|0
1620105300000|2021-05-04 05:15:00|37.55|34.95|37.64|35.04|37.69|35.09|37.5|34.9|0
1620105600000|2021-05-04 05:20:00|37.6|35|37.6|35|37.69|35.09|37.55|34.95|0
1620105900000|2021-05-04 05:25:00|37.55|34.95|37.69|35.09|37.69|35.09|37.5|34.9|0
1620106200000|2021-05-04 05:30:00|37.71|35.11|37.54|34.94|37.74|35.14|37.54|34.94|0
1620106500000|2021-05-04 05:35:00|37.57|34.97|37.66|35.06|37.69|35.09|37.54|34.94|0
1620106800000|2021-05-04 05:40:00|37.64|35.04|38.03|35.43|38.08|35.48|37.64|35.04|0
1620107100000|2021-05-04 05:45:00|38.08|35.48|38.07|35.47|38.08|35.48|37.93|35.33|0
1620107400000|2021-05-04 05:50:00|38.05|35.45|37.98|35.38|38.07|35.47|37.98|35.38|0
1620107700000|2021-05-04 05:55:00|38.02|35.42|37.97|35.37|38.07|35.47|37.97|35.37|0
1620108000000|2021-05-04 06:00:00|37.93|35.33|38.17|35.57|38.22|35.62|37.88|35.28|0
1620108300000|2021-05-04 06:05:00|38.27|35.67|38.36|35.76|38.51|35.91|38.22|35.62|0
1620108600000|2021-05-04 06:10:00|38.41|35.81|38.31|35.71|38.46|35.86|38.26|35.66|0
1620108900000|2021-05-04 06:15:00|38.26|35.66|38.12|35.52|38.31|35.71|38.12|35.52|0
1620109200000|2021-05-04 06:20:00|38.09|35.49|38.07|35.47|38.16|35.56|38.02|35.42|0
1620109500000|2021-05-04 06:25:00|38.02|35.42|38.11|35.51|38.21|35.61|38.02|35.42|0
1620109800000|2021-05-04 06:30:00|38.16|35.56|38.11|35.51|38.16|35.56|37.94|35.34|0
1620110100000|2021-05-04 06:35:00|38.16|35.56|38.16|35.56|38.26|35.66|38.16|35.56|0
1620110400000|2021-05-04 06:40:00|38.21|35.61|38.21|35.61|38.21|35.61|38.01|35.41|0
1620110700000|2021-05-04 06:45:00|38.18|35.58|38.11|35.51|38.3|35.7|38.06|35.46|0
1620111000000|2021-05-04 06:50:00|38.16|35.56|38.16|35.56|38.25|35.65|38.11|35.51|0
1620111300000|2021-05-04 06:55:00|38.13|35.53|38.35|35.75|38.35|35.75|38.11|35.51|0
1620111600000|2021-05-04 07:00:00|38.3|35.7|38.33|35.73|38.94|36.34|38.3|35.7|0
1620111900000|2021-05-04 07:05:00|38.08|35.88|38.42|36.22|38.42|36.22|37.83|35.63|0
1620112200000|2021-05-04 07:10:00|38.37|36.17|38.72|36.52|38.72|36.52|38.27|36.07|0
1620112500000|2021-05-04 07:15:00|38.67|36.47|38.52|36.32|38.72|36.52|38.47|36.27|0
1620112800000|2021-05-04 07:20:00|38.57|36.37|37.92|35.72|38.57|36.37|37.92|35.72|0
1620113100000|2021-05-04 07:25:00|37.8|35.6|37.78|35.58|38.02|35.82|37.34|35.14|0
1620113400000|2021-05-04 07:30:00|37.73|35.53|37.19|34.99|37.78|35.58|37.19|34.99|0
1620113700000|2021-05-04 07:35:00|37.24|35.04|37|34.8|37.29|35.09|36.9|34.7|0
1620114000000|2021-05-04 07:40:00|36.9|34.7|36.9|34.7|36.93|34.73|36.57|34.37|0
1620114300000|2021-05-04 07:45:00|36.95|34.75|36.95|34.75|37|34.8|36.57|34.37|0
1620114600000|2021-05-04 07:50:00|36.9|34.7|37.14|34.94|37.19|34.99|36.85|34.65|0
1620114900000|2021-05-04 07:55:00|37.19|34.99|37.19|34.99|37.24|35.04|37.04|34.84|0
1620115200000|2021-05-04 08:00:00|37.14|34.94|37.19|34.99|37.33|35.13|36.66|34.46|0
1620115500000|2021-05-04 08:05:00|37.23|35.03|37.33|35.13|37.43|35.23|37.09|34.89|0
1620115800000|2021-05-04 08:10:00|37.38|35.18|37.28|35.08|37.45|35.25|37.18|34.98|0
1620116100000|2021-05-04 08:15:00|37.23|35.03|37.54|35.34|37.57|35.37|37.14|34.94|0
1620116400000|2021-05-04 08:20:00|37.52|35.32|38.06|35.86|38.11|35.91|37.47|35.27|0
1620116700000|2021-05-04 08:25:00|38.01|35.81|37.81|35.61|38.01|35.81|37.76|35.56|0
1620117000000|2021-05-04 08:30:00|37.86|35.66|37.52|35.32|37.86|35.66|37.52|35.32|0
1620117300000|2021-05-04 08:35:00|37.42|35.22|37.27|35.07|37.47|35.27|36.89|34.69|0
1620117600000|2021-05-04 08:40:00|37.25|35.05|37.22|35.02|37.37|35.17|37.08|34.88|0
1620117900000|2021-05-04 08:45:00|37.27|35.07|37.27|35.07|37.47|35.27|37.22|35.02|0
1620118200000|2021-05-04 08:50:00|37.22|35.02|37.42|35.22|37.51|35.31|37.22|35.02|0
1620118500000|2021-05-04 08:55:00|37.46|35.26|37.46|35.26|37.61|35.41|37.32|35.12|0
1620118800000|2021-05-04 09:00:00|37.41|35.21|37.17|34.97|37.51|35.31|37.17|34.97|0
1620119100000|2021-05-04 09:05:00|37.15|34.95|37.61|35.41|37.61|35.41|37.03|34.83|0
1620119400000|2021-05-04 09:10:00|37.56|35.36|37.41|35.21|37.65|35.45|37.41|35.21|0
1620119700000|2021-05-04 09:15:00|37.34|35.14|37.29|35.09|37.46|35.26|37.26|35.06|0
1620120000000|2021-05-04 09:20:00|37.26|35.06|37.36|35.16|37.41|35.21|37.22|35.02|0
1620120300000|2021-05-04 09:25:00|37.31|35.11|37.28|35.08|37.36|35.16|37.26|35.06|0
1620120600000|2021-05-04 09:30:00|37.31|35.11|37.65|35.45|37.8|35.6|37.31|35.11|0
1620120900000|2021-05-04 09:35:00|37.7|35.5|37.89|35.69|37.94|35.74|37.65|35.45|0
1620121200000|2021-05-04 09:40:00|37.94|35.74|37.94|35.74|38.09|35.89|37.79|35.59|0
1620121500000|2021-05-04 09:45:00|37.96|35.76|38.04|35.84|38.11|35.91|37.79|35.59|0
1620121800000|2021-05-04 09:50:00|38.08|35.88|38.33|36.13|38.38|36.18|38.08|35.88|0
1620122100000|2021-05-04 09:55:00|38.28|36.08|38.23|36.03|38.33|36.13|38.16|35.96|0
1620122400000|2021-05-04 10:00:00|38.28|36.08|38.28|36.08|38.38|36.18|38.18|35.98|0
1620122700000|2021-05-04 10:05:00|38.33|36.13|38.33|36.13|38.47|36.27|38.23|36.03|0
1620123000000|2021-05-04 10:10:00|38.3|36.1|38.42|36.22|38.42|36.22|38.28|36.08|0
1620123300000|2021-05-04 10:15:00|38.47|36.27|38.32|36.12|38.62|36.42|38.27|36.07|0
1620123600000|2021-05-04 10:20:00|38.27|36.07|38.12|35.92|38.37|36.17|38.03|35.83|0
1620123900000|2021-05-04 10:25:00|38.17|35.97|38.07|35.87|38.17|35.97|38.03|35.83|0
1620124200000|2021-05-04 10:30:00|38.12|35.92|38.29|36.09|38.32|36.12|37.88|35.68|0
1620124500000|2021-05-04 10:35:00|38.27|36.07|38.02|35.82|38.42|36.22|38.02|35.82|0
1620124800000|2021-05-04 10:40:00|37.97|35.77|37.78|35.58|38.12|35.92|37.73|35.53|0
1620125100000|2021-05-04 10:45:00|37.83|35.63|37.78|35.58|37.92|35.72|37.73|35.53|0
1620125400000|2021-05-04 10:50:00|37.82|35.62|37.87|35.67|38.07|35.87|37.73|35.53|0
1620125700000|2021-05-04 10:55:00|37.92|35.72|38.17|35.97|38.31|36.11|37.92|35.72|0
1620126000000|2021-05-04 11:00:00|38.12|35.92|38.46|36.26|38.46|36.26|38.07|35.87|0
1620126300000|2021-05-04 11:05:00|38.41|36.21|38.21|36.01|38.41|36.21|38.21|36.01|0
1620126600000|2021-05-04 11:10:00|38.26|36.06|38.16|35.96|38.31|36.11|38.11|35.91|0
1620126900000|2021-05-04 11:15:00|38.21|36.01|38.06|35.86|38.36|36.16|38.06|35.86|0
1620127200000|2021-05-04 11:20:00|38.11|35.91|38.01|35.81|38.26|36.06|37.96|35.76|0
1620127500000|2021-05-04 11:25:00|38.06|35.86|38.21|36.01|38.26|36.06|38.06|35.86|0
1620127800000|2021-05-04 11:30:00|38.16|35.96|37.52|35.32|38.16|35.96|37.52|35.32|0
1620128100000|2021-05-04 11:35:00|37.57|35.37|36.7|34.5|37.57|35.37|36.65|34.45|0
1620128400000|2021-05-04 11:40:00|36.65|34.45|36.4|34.2|36.65|34.45|34.38|32.18|0
1620128700000|2021-05-04 11:45:00|36.33|34.13|35.75|33.55|36.33|34.13|35.33|33.13|0
1620129000000|2021-05-04 11:50:00|35.65|33.45|36.94|34.74|37.26|35.06|35.65|33.45|0
1620129300000|2021-05-04 11:55:00|36.92|34.72|36.54|34.34|36.97|34.77|36.49|34.29|0
1620129600000|2021-05-04 12:00:00|36.49|34.29|37.18|34.98|37.28|35.08|36.16|33.96|0
1620129900000|2021-05-04 12:05:00|37.13|34.93|36.71|34.51|37.13|34.93|36.66|34.46|0
1620130200000|2021-05-04 12:10:00|36.66|34.46|36.92|34.72|37.42|35.22|35.91|33.71|0
1620130500000|2021-05-04 12:15:00|36.82|34.62|36.82|34.62|37.01|34.81|36.45|34.25|0
1620130800000|2021-05-04 12:20:00|36.87|34.67|36.35|34.15|36.87|34.67|36.31|34.11|0
1620131100000|2021-05-04 12:25:00|36.4|34.2|36.26|34.06|36.51|34.31|35.75|33.55|0
1620131400000|2021-05-04 12:30:00|36.16|33.96|37.05|34.85|37.05|34.85|36.12|33.92|0
1620131700000|2021-05-04 12:35:00|37.1|34.9|36.86|34.66|37.1|34.9|36.72|34.52|0
1620132000000|2021-05-04 12:40:00|36.82|34.62|36.67|34.47|36.82|34.62|36.46|34.26|0
1620132300000|2021-05-04 12:45:00|36.58|34.38|36.63|34.43|36.72|34.52|36.35|34.15|0
1620132600000|2021-05-04 12:50:00|36.58|34.38|36.81|34.61|37|34.8|36.3|34.1|0
1620132900000|2021-05-04 12:55:00|36.77|34.57|36.81|34.61|37|34.8|36.77|34.57|0
1620133200000|2021-05-04 13:00:00|36.91|34.71|36.72|34.52|36.95|34.75|36.48|34.28|0
1620133500000|2021-05-04 13:05:00|36.76|34.56|36.39|34.19|36.86|34.66|36.11|33.91|0
1620133800000|2021-05-04 13:10:00|36.29|34.09|36.49|34.29|36.57|34.37|36.25|34.05|0
1620134100000|2021-05-04 13:15:00|36.54|34.34|36.16|33.96|36.54|34.34|36.12|33.92|0
1620134400000|2021-05-04 13:20:00|36.14|33.94|36.25|34.05|36.39|34.19|36.11|33.91|0
1620134700000|2021-05-04 13:25:00|36.28|34.08|36.91|34.71|36.91|34.71|36.25|34.05|0
1620135000000|2021-05-04 13:30:00|36.86|34.66|37.1|34.9|37.86|35.66|36.3|34.1|0
1620135300000|2021-05-04 13:35:00|37.05|34.85|36.39|34.19|37.24|35.04|36.39|34.19|0
1620135600000|2021-05-04 13:40:00|36.48|34.28|34.83|32.63|36.48|34.28|34.83|32.63|0
1620135900000|2021-05-04 13:45:00|34.65|32.45|33.84|31.64|34.78|32.58|33.45|31.25|0
1620136200000|2021-05-04 13:50:00|33.89|31.69|34.86|32.66|35.88|33.68|32.9|30.7|0
1620136500000|2021-05-04 13:55:00|34.99|32.79|34.23|32.03|35.08|32.88|34.02|31.82|0
1620136800000|2021-05-04 14:00:00|34.19|31.99|33.58|31.38|34.19|31.99|33.02|30.82|0
1620137100000|2021-05-04 14:05:00|33.49|31.29|35.77|33.57|36|33.8|33.19|30.99|0
1620137400000|2021-05-04 14:10:00|35.73|33.53|35.07|32.87|35.73|33.53|34.05|31.85|0
1620137700000|2021-05-04 14:15:00|34.98|32.78|35.74|33.54|35.74|33.54|33.79|31.59|0
1620138000000|2021-05-04 14:20:00|35.65|33.45|35.24|33.04|35.65|33.45|34.85|32.65|0
1620138300000|2021-05-04 14:25:00|35.11|32.91|35.65|33.45|36.1|33.9|35.11|32.91|0
1620138600000|2021-05-04 14:30:00|35.6|33.4|34.33|32.13|35.6|33.4|34.22|32.02|0
1620138900000|2021-05-04 14:35:00|34.35|32.15|35.74|33.54|35.78|33.58|34.31|32.11|0
1620139200000|2021-05-04 14:40:00|35.83|33.63|34.49|32.29|35.92|33.72|34.28|32.08|0
1620139500000|2021-05-04 14:45:00|34.45|32.25|33.96|31.76|34.76|32.56|33.66|31.46|0
1620139800000|2021-05-04 14:50:00|33.92|31.72|34.52|32.32|34.52|32.32|33.39|31.19|0
1620140100000|2021-05-04 14:55:00|34.48|32.28|34|31.8|35.01|32.81|33.95|31.75|0
1620140400000|2021-05-04 15:00:00|33.95|31.75|34.21|32.01|34.79|32.59|33.39|31.19|0
1620140700000|2021-05-04 15:05:00|34.26|32.06|34.43|32.23|34.56|32.36|33.26|31.06|0
1620141000000|2021-05-04 15:10:00|34.39|32.19|32.32|30.12|34.52|32.32|32.32|30.12|0
1620141300000|2021-05-04 15:15:00|32.28|30.08|32.36|30.16|32.49|30.29|31.82|29.62|0
1620141600000|2021-05-04 15:20:00|32.32|30.12|34.02|31.82|34.21|32.01|31.41|29.21|0
1620141900000|2021-05-04 15:25:00|33.97|31.77|35.28|33.08|35.28|33.08|33.76|31.56|0
1620142200000|2021-05-04 15:30:00|35.24|33.04|34.11|31.91|35.67|33.47|33.12|30.92|0
1620142500000|2021-05-04 15:35:00|34.06|31.86|34.32|32.12|34.67|32.47|33.93|31.73|0
1620142800000|2021-05-04 15:40:00|34.28|32.08|33.89|31.69|34.28|32.08|33.54|31.34|0
1620143100000|2021-05-04 15:45:00|33.95|31.75|33.5|31.3|34.02|31.82|33.2|31|0
1620143400000|2021-05-04 15:50:00|33.37|31.17|32.65|30.45|33.37|31.17|32.48|30.28|0
1620143700000|2021-05-04 15:55:00|32.69|30.49|33.49|31.29|33.62|31.42|32.1|29.9|0
1620144000000|2021-05-04 16:00:00|33.36|31.16|33.75|31.55|34.4|32.2|33.24|31.04|0
1620144300000|2021-05-04 16:05:00|33.71|31.51|34.18|31.98|34.4|32.2|33.45|31.25|0
1620144600000|2021-05-04 16:10:00|34.14|31.94|34.97|32.77|35.2|33|34.14|31.94|0
1620144900000|2021-05-04 16:15:00|35.02|32.82|34.36|32.16|35.06|32.86|34.15|31.95|0
1620145200000|2021-05-04 16:20:00|34.41|32.21|33.93|31.73|34.58|32.38|33.93|31.73|0
1620145500000|2021-05-04 16:25:00|33.97|31.77|34.45|32.25|34.49|32.29|33.88|31.68|0
1620145800000|2021-05-04 16:30:00|34.49|32.29|33.71|31.51|34.49|32.29|33.53|31.33|0
1620146100000|2021-05-04 16:35:00|33.75|31.55|33.75|31.55|34.23|32.03|33.58|31.38|0
1620146400000|2021-05-04 16:40:00|33.71|31.51|33.27|31.07|33.71|31.51|33.19|30.99|0
1620146700000|2021-05-04 16:45:00|33.36|31.16|33.36|31.16|33.57|31.37|32.99|30.79|0
1620147000000|2021-05-04 16:50:00|33.32|31.12|33.57|31.37|33.92|31.72|33.32|31.12|0
1620147300000|2021-05-04 16:55:00|33.49|31.29|33.31|31.11|33.74|31.54|33.27|31.07|0
1620147600000|2021-05-04 17:00:00|33.23|31.03|34.22|32.02|34.31|32.11|33.01|30.81|0
1620147900000|2021-05-04 17:05:00|34.18|31.98|34.22|32.02|34.4|32.2|33.57|31.37|0
1620148200000|2021-05-04 17:10:00|34.24|32.04|34.75|32.55|34.75|32.55|34|31.8|0
1620148500000|2021-05-04 17:15:00|34.7|32.5|34.48|32.28|34.97|32.77|34.31|32.11|0
1620148800000|2021-05-04 17:20:00|34.53|32.33|34.7|32.5|34.97|32.77|34.39|32.19|0
1620149100000|2021-05-04 17:25:00|34.66|32.46|34.88|32.68|35.28|33.08|34.61|32.41|0
1620149400000|2021-05-04 17:30:00|34.83|32.63|34.12|31.92|34.83|32.63|33.18|30.98|0
1620149700000|2021-05-04 17:35:00|34.16|31.96|34.12|31.92|34.38|32.18|33.98|31.78|0
1620150000000|2021-05-04 17:40:00|34.16|31.96|33.68|31.48|34.16|31.96|33.46|31.26|0
1620150300000|2021-05-04 17:45:00|33.59|31.39|33.54|31.34|33.94|31.74|33.07|30.87|0
1620150600000|2021-05-04 17:50:00|33.5|31.3|33.15|30.95|33.54|31.34|33.03|30.83|0
1620150900000|2021-05-04 17:55:00|33.11|30.91|33.59|31.39|33.76|31.56|33.03|30.83|0
1620151200000|2021-05-04 18:00:00|33.54|31.34|33.63|31.43|33.63|31.43|33.07|30.87|0
1620151500000|2021-05-04 18:05:00|33.67|31.47|33.93|31.73|34.11|31.91|33.45|31.25|0
1620151800000|2021-05-04 18:10:00|34.02|31.82|34.26|32.06|34.4|32.2|33.21|31.01|0
1620152100000|2021-05-04 18:15:00|34.44|32.24|33.95|31.75|34.44|32.24|33.82|31.62|0
1620152400000|2021-05-04 18:20:00|33.91|31.71|33.6|31.4|34.08|31.88|33.43|31.23|0
1620152700000|2021-05-04 18:25:00|33.64|31.44|33.47|31.27|33.73|31.53|33.12|30.92|0
1620153000000|2021-05-04 18:30:00|33.51|31.31|33.82|31.62|33.95|31.75|33.38|31.18|0
1620153300000|2021-05-04 18:35:00|33.86|31.66|33.86|31.66|34.08|31.88|33.77|31.57|0
1620153600000|2021-05-04 18:40:00|33.9|31.7|34.17|31.97|34.26|32.06|33.6|31.4|0
1620153900000|2021-05-04 18:45:00|34.12|31.92|34.43|32.23|34.57|32.37|34.12|31.92|0
1620154200000|2021-05-04 18:50:00|34.48|32.28|34.3|32.1|34.65|32.45|34.3|32.1|0
1620154500000|2021-05-04 18:55:00|34.34|32.14|32.92|30.72|34.99|32.79|32.92|30.72|0
1620154800000|2021-05-04 19:00:00|32.96|30.76|33.13|30.93|33.35|31.15|32.23|30.03|0
1620155100000|2021-05-04 19:05:00|33.09|30.89|32.44|30.24|33.13|30.93|32.14|29.94|0
1620155400000|2021-05-04 19:10:00|32.49|30.29|32.27|30.07|32.92|30.72|32.19|29.99|0
1620155700000|2021-05-04 19:15:00|32.19|29.99|32.4|30.2|32.66|30.46|32.18|29.98|0
1620156000000|2021-05-04 19:20:00|32.44|30.24|32.18|29.98|32.61|30.41|32.14|29.94|0
1620156300000|2021-05-04 19:25:00|32.14|29.94|32.61|30.41|32.7|30.5|31.93|29.73|0
1620156600000|2021-05-04 19:30:00|32.57|30.37|34.61|32.41|34.61|32.41|32.14|29.94|0
1620156900000|2021-05-04 19:35:00|34.7|32.5|34.94|32.74|35.24|33.04|34.56|32.36|0
1620157200000|2021-05-04 19:40:00|34.97|32.77|34.12|31.92|34.97|32.77|34.08|31.88|0
1620157500000|2021-05-04 19:45:00|34.08|31.88|34.21|32.01|34.38|32.18|33.77|31.57|0
1620157800000|2021-05-04 19:50:00|34.56|32.36|34.44|32.24|35.42|33.22|34.26|32.06|0
1620158100000|2021-05-04 19:55:00|34.48|32.28|36.26|34.06|36.26|34.06|34.44|32.24|0
1620158400000|2021-05-04 20:00:00|36.35|34.15|36.07|33.87|36.35|34.15|35.75|33.55|0
1620158700000|2021-05-04 20:05:00|36.12|33.92|35.56|33.36|36.12|33.92|35.56|33.36|0
1620159000000|2021-05-04 20:10:00|35.52|33.32|35.59|33.39|35.75|33.55|35.52|33.32|0
1620159300000|2021-05-04 20:15:00|35.79|33.19|35.77|33.17|35.83|33.23|35.77|33.17|0
1620159600000|2021-05-04 20:20:00|35.79|33.19|35.85|33.25|35.85|33.25|35.78|33.18|0
1620159900000|2021-05-04 20:25:00|35.86|33.26|35.88|33.28|35.9|33.3|35.85|33.25|0
1620160200000|2021-05-04 20:30:00|35.83|33.23|35.87|33.27|36.01|33.41|35.51|32.91|0
1620160500000|2021-05-04 20:35:00|35.92|33.32|35.96|33.36|36.01|33.41|35.83|33.23|0
1620160800000|2021-05-04 20:40:00|36.01|33.41|36.01|33.41|36.1|33.5|35.96|33.36|0
1620161100000|2021-05-04 20:45:00|35.96|33.36|36.01|33.41|36.05|33.45|35.96|33.36|0
1620161400000|2021-05-04 20:50:00|35.96|33.36|36.1|33.5|36.1|33.5|35.96|33.36|0
1620161700000|2021-05-04 20:55:00|36.14|33.54|36.23|33.63|36.24|33.64|36.05|33.45|0
1620162000000|2021-05-04 21:00:00|36.21|33.61|36.25|33.65|36.34|33.74|36.21|33.61|0
1620162300000|2021-05-04 21:05:00|36.24|33.64|36.25|33.65|36.28|33.68|36.23|33.63|0
1620162600000|2021-05-04 21:10:00|36.24|33.64|36.22|33.62|36.25|33.65|36.22|33.62|0
1620162900000|2021-05-04 21:15:00|36.23|33.63|36.22|33.62|36.25|33.65|36.22|33.62|0
1620163200000|2021-05-04 21:20:00|36.21|33.61|36.21|33.61|36.24|33.64|36.21|33.61|0
1620163500000|2021-05-04 21:25:00|36.23|33.63|36.21|33.61|36.23|33.63|36.21|33.61|0
1620163800000|2021-05-04 21:30:00|36.24|33.64|36.24|33.64|36.29|33.69|36.24|33.64|0
1620164100000|2021-05-04 21:35:00|36.23|33.63|36.39|33.79|36.39|33.79|36.22|33.62|0
1620164400000|2021-05-04 21:40:00|36.41|33.81|36.32|33.72|36.41|33.81|36.2|33.6|0
1620164700000|2021-05-04 21:45:00|36.33|33.73|36.35|33.75|36.36|33.76|36.33|33.73|0
1620165000000|2021-05-04 21:50:00|36.34|33.74|36.34|33.74|36.37|33.77|36.31|33.71|0
1620165300000|2021-05-04 21:55:00|36.35|33.75|36.36|33.76|36.37|33.77|36.27|33.67|0
1620165600000|2021-05-04 22:00:00|36.27|33.67|36.06|33.46|36.48|33.88|35.92|33.32|0
1620165900000|2021-05-04 22:05:00|36.03|33.43|35.87|33.27|36.08|33.48|35.69|33.09|0
1620166200000|2021-05-04 22:10:00|35.96|33.36|35.92|33.32|36.01|33.41|35.87|33.27|0
1620166500000|2021-05-04 22:15:00|35.87|33.27|36.05|33.45|36.1|33.5|35.87|33.27|0
1620166800000|2021-05-04 22:20:00|36.1|33.5|35.92|33.32|36.1|33.5|35.92|33.32|0
1620167100000|2021-05-04 22:25:00|35.96|33.36|35.96|33.36|35.96|33.36|35.87|33.27|0
1620167400000|2021-05-04 22:30:00|35.91|33.31|35.78|33.18|35.96|33.36|35.78|33.18|0
1620167700000|2021-05-04 22:35:00|35.82|33.22|35.96|33.36|35.96|33.36|35.68|33.08|0
1620168000000|2021-05-04 22:40:00|35.91|33.31|36.23|33.63|36.28|33.68|35.87|33.27|0
1620168300000|2021-05-04 22:45:00|36.28|33.68|36.14|33.54|36.33|33.73|36.14|33.54|0
1620168600000|2021-05-04 22:50:00|36.19|33.59|36.23|33.63|36.23|33.63|36.09|33.49|0
1620168900000|2021-05-04 22:55:00|36.28|33.68|36.09|33.49|36.28|33.68|36|33.4|0
1620169200000|2021-05-04 23:00:00|36.14|33.54|35.91|33.31|36.18|33.58|35.91|33.31|0
1620169500000|2021-05-04 23:05:00|35.95|33.35|36.18|33.58|36.18|33.58|35.95|33.35|0
1620169800000|2021-05-04 23:10:00|36.09|33.49|36.13|33.53|36.27|33.67|36.04|33.44|0
1620170100000|2021-05-04 23:15:00|36.18|33.58|36.09|33.49|36.23|33.63|36.04|33.44|0
1620170400000|2021-05-04 23:20:00|36.04|33.44|36.13|33.53|36.18|33.58|36.04|33.44|0
1620170700000|2021-05-04 23:25:00|36.08|33.48|35.9|33.3|36.08|33.48|35.9|33.3|0
1620171000000|2021-05-04 23:30:00|35.95|33.35|36.04|33.44|36.08|33.48|35.95|33.35|0
1620171300000|2021-05-04 23:35:00|35.99|33.39|35.9|33.3|35.99|33.39|35.9|33.3|0
1620171600000|2021-05-04 23:40:00|35.94|33.34|36.13|33.53|36.17|33.57|35.94|33.34|0
1620171900000|2021-05-04 23:45:00|36.17|33.57|36.12|33.52|36.17|33.57|36.08|33.48|0
1620172200000|2021-05-04 23:50:00|36.08|33.48|36.12|33.52|36.26|33.66|36.08|33.48|0
1620172500000|2021-05-04 23:55:00|36.17|33.57|36.45|33.85|36.45|33.85|36.17|33.57|0
1620172800000|2021-05-05 00:00:00|36.49|33.89|36.77|34.17|36.89|34.29|36.35|33.75|0
1620173100000|2021-05-05 00:05:00|36.82|34.22|36.58|33.98|36.87|34.27|36.58|33.98|0
1620173400000|2021-05-05 00:10:00|36.63|34.03|36.86|34.26|36.91|34.31|36.63|34.03|0
1620173700000|2021-05-05 00:15:00|36.91|34.31|37.1|34.5|37.14|34.54|36.86|34.26|0
1620174000000|2021-05-05 00:20:00|37.05|34.45|37.05|34.45|37.1|34.5|36.95|34.35|0
1620174300000|2021-05-05 00:25:00|37.1|34.5|37.09|34.49|37.19|34.59|37.05|34.45|0
1620174600000|2021-05-05 00:30:00|37.14|34.54|37.24|34.64|37.24|34.64|37.09|34.49|0
1620174900000|2021-05-05 00:35:00|37.33|34.73|37.33|34.73|37.47|34.87|37.28|34.68|0
1620175200000|2021-05-05 00:40:00|37.28|34.68|37.33|34.73|37.33|34.73|37.09|34.49|0
1620175500000|2021-05-05 00:45:00|37.37|34.77|37.47|34.87|37.47|34.87|37.37|34.77|0
1620175800000|2021-05-05 00:50:00|37.52|34.92|37.85|35.25|37.85|35.25|37.47|34.87|0
1620176100000|2021-05-05 00:55:00|37.9|35.3|37.7|35.1|37.94|35.34|37.7|35.1|0
1620176400000|2021-05-05 01:00:00|37.75|35.15|37.66|35.06|37.85|35.25|37.61|35.01|0
1620176700000|2021-05-05 01:05:00|37.63|35.03|37.7|35.1|37.75|35.15|37.61|35.01|0
1620177000000|2021-05-05 01:10:00|37.72|35.12|37.75|35.15|37.8|35.2|37.65|35.05|0
1620177300000|2021-05-05 01:15:00|37.8|35.2|37.79|35.19|37.8|35.2|37.65|35.05|0
1620177600000|2021-05-05 01:20:00|37.75|35.15|37.79|35.19|37.79|35.19|37.7|35.1|0
1620177900000|2021-05-05 01:25:00|37.84|35.24|37.74|35.14|37.84|35.24|37.7|35.1|0
1620178200000|2021-05-05 01:30:00|37.72|35.12|37.65|35.05|37.72|35.12|37.55|34.95|0
1620178500000|2021-05-05 01:35:00|37.6|35|37.5|34.9|37.74|35.14|37.46|34.86|0
1620178800000|2021-05-05 01:40:00|37.55|34.95|37.88|35.28|37.88|35.28|37.5|34.9|0
1620179100000|2021-05-05 01:45:00|37.93|35.33|37.93|35.33|38.12|35.52|37.93|35.33|0
1620179400000|2021-05-05 01:50:00|37.98|35.38|38.7|36.1|38.75|36.15|37.98|35.38|0
1620179700000|2021-05-05 01:55:00|38.73|36.13|38.75|36.15|38.85|36.25|38.7|36.1|0
1620180000000|2021-05-05 02:00:00|38.7|36.1|38.65|36.05|38.85|36.25|38.6|36|0
1620180300000|2021-05-05 02:05:00|38.6|36|38.55|35.95|38.7|36.1|38.55|35.95|0
1620180600000|2021-05-05 02:10:00|38.6|36|38.65|36.05|38.65|36.05|38.55|35.95|0
1620180900000|2021-05-05 02:15:00|38.67|36.07|38.6|36|38.8|36.2|38.55|35.95|0
1620181200000|2021-05-05 02:20:00|38.62|36.02|38.45|35.85|38.62|36.02|38.4|35.8|0
1620181500000|2021-05-05 02:25:00|38.48|35.88|38.26|35.66|38.5|35.9|38.26|35.66|0
1620181800000|2021-05-05 02:30:00|38.31|35.71|38.4|35.8|38.5|35.9|38.26|35.66|0
1620182100000|2021-05-05 02:35:00|38.38|35.78|38.3|35.7|38.45|35.85|38.26|35.66|0
1620182400000|2021-05-05 02:40:00|38.26|35.66|38.16|35.56|38.4|35.8|38.16|35.56|0
1620182700000|2021-05-05 02:45:00|38.18|35.58|38.2|35.6|38.28|35.68|38.16|35.56|0
1620183000000|2021-05-05 02:50:00|38.25|35.65|38.59|35.99|38.64|36.04|38.25|35.65|0
1620183300000|2021-05-05 02:55:00|38.57|35.97|38.54|35.94|38.59|35.99|38.44|35.84|0
1620183600000|2021-05-05 03:00:00|38.49|35.89|38.44|35.84|38.59|35.99|38.39|35.79|0
1620183900000|2021-05-05 03:05:00|38.42|35.82|38.44|35.84|38.59|35.99|38.34|35.74|0
1620184200000|2021-05-05 03:10:00|38.42|35.82|38.44|35.84|38.54|35.94|38.42|35.82|0
1620184500000|2021-05-05 03:15:00|38.49|35.89|38.44|35.84|38.49|35.89|38.39|35.79|0
1620184800000|2021-05-05 03:20:00|38.49|35.89|38.53|35.93|38.53|35.93|38.39|35.79|0
1620185100000|2021-05-05 03:25:00|38.56|35.96|38.53|35.93|38.63|36.03|38.53|35.93|0
1620185400000|2021-05-05 03:30:00|38.58|35.98|38.53|35.93|38.63|36.03|38.53|35.93|0
1620185700000|2021-05-05 03:35:00|38.56|35.96|38.33|35.73|38.63|36.03|38.23|35.63|0
1620186000000|2021-05-05 03:40:00|38.38|35.78|38.28|35.68|38.38|35.78|38.28|35.68|0
1620186300000|2021-05-05 03:45:00|38.25|35.65|38.23|35.63|38.33|35.73|38.23|35.63|0
1620186600000|2021-05-05 03:50:00|38.18|35.58|38.13|35.53|38.23|35.63|38.13|35.53|0
1620186900000|2021-05-05 03:55:00|38.18|35.58|38.13|35.53|38.18|35.58|38.03|35.43|0
1620187200000|2021-05-05 04:00:00|38.1|35.5|37.98|35.38|38.18|35.58|37.94|35.34|0
1620187500000|2021-05-05 04:05:00|37.94|35.34|38.08|35.48|38.08|35.48|37.94|35.34|0
1620187800000|2021-05-05 04:10:00|38.03|35.43|38.08|35.48|38.13|35.53|38.03|35.43|0
1620188100000|2021-05-05 04:15:00|38.03|35.43|38.03|35.43|38.08|35.48|38.03|35.43|0
1620188400000|2021-05-05 04:20:00|37.98|35.38|37.98|35.38|37.98|35.38|37.93|35.33|0
1620188700000|2021-05-05 04:25:00|38.03|35.43|38.03|35.43|38.07|35.47|37.98|35.38|0
1620189000000|2021-05-05 04:30:00|38.07|35.47|38.12|35.52|38.17|35.57|38.03|35.43|0
1620189300000|2021-05-05 04:35:00|38.17|35.57|38.07|35.47|38.17|35.57|38.07|35.47|0
1620189600000|2021-05-05 04:40:00|38.12|35.52|38.12|35.52|38.17|35.57|38.07|35.47|0
1620189900000|2021-05-05 04:45:00|38.17|35.57|37.97|35.37|38.21|35.61|37.97|35.37|0
1620190200000|2021-05-05 04:50:00|37.92|35.32|38.12|35.52|38.12|35.52|37.92|35.32|0
1620190500000|2021-05-05 04:55:00|38.11|35.51|38.11|35.51|38.11|35.51|38.07|35.47|0
1620190800000|2021-05-05 05:00:00|38.14|35.54|38.02|35.42|38.21|35.61|38.02|35.42|0
1620191100000|2021-05-05 05:05:00|37.97|35.37|37.54|34.94|37.97|35.37|37.54|34.94|0
1620191400000|2021-05-05 05:10:00|37.58|34.98|37.25|34.65|37.68|35.08|37.15|34.55|0
1620191700000|2021-05-05 05:15:00|37.22|34.62|36.78|34.18|37.25|34.65|36.78|34.18|0
1620192000000|2021-05-05 05:20:00|36.82|34.22|36.59|33.99|36.82|34.22|36.49|33.89|0
1620192300000|2021-05-05 05:25:00|36.56|33.96|36.68|34.08|36.73|34.13|36.45|33.85|0
1620192600000|2021-05-05 05:30:00|36.73|34.13|36.87|34.27|36.91|34.31|36.59|33.99|0
1620192900000|2021-05-05 05:35:00|36.91|34.31|36.91|34.31|36.96|34.36|36.87|34.27|0
1620193200000|2021-05-05 05:40:00|36.96|34.36|36.96|34.36|37.01|34.41|36.77|34.17|0
1620193500000|2021-05-05 05:45:00|36.91|34.31|37|34.4|37|34.4|36.91|34.31|0
1620193800000|2021-05-05 05:50:00|36.96|34.36|37.05|34.45|37.14|34.54|36.96|34.36|0
1620194100000|2021-05-05 05:55:00|37|34.4|37.38|34.78|37.43|34.83|37|34.4|0
1620194400000|2021-05-05 06:00:00|37.43|34.83|37.67|35.07|37.86|35.26|37.43|34.83|0
1620194700000|2021-05-05 06:05:00|37.71|35.11|37.57|34.97|37.81|35.21|37.52|34.92|0
1620195000000|2021-05-05 06:10:00|37.54|34.94|37.33|34.73|37.66|35.06|37.33|34.73|0
1620195300000|2021-05-05 06:15:00|37.28|34.68|37.04|34.44|37.33|34.73|37.04|34.44|0
1620195600000|2021-05-05 06:20:00|37|34.4|37.14|34.54|37.14|34.54|36.95|34.35|0
1620195900000|2021-05-05 06:25:00|37.16|34.56|36.85|34.25|37.25|34.65|36.85|34.25|0
1620196200000|2021-05-05 06:30:00|36.81|34.21|37.13|34.53|37.18|34.58|36.66|34.06|0
1620196500000|2021-05-05 06:35:00|37.09|34.49|37.13|34.53|37.18|34.58|36.99|34.39|0
1620196800000|2021-05-05 06:40:00|37.18|34.58|37.23|34.63|37.32|34.72|37.01|34.41|0
1620197100000|2021-05-05 06:45:00|37.27|34.67|37.04|34.44|37.42|34.82|36.89|34.29|0
1620197400000|2021-05-05 06:50:00|36.99|34.39|37.13|34.53|37.18|34.58|36.99|34.39|0
1620197700000|2021-05-05 06:55:00|37.08|34.48|36.91|34.31|37.27|34.67|36.7|34.1|0
1620198000000|2021-05-05 07:00:00|36.94|34.34|36.94|34.34|37.32|34.72|36.89|34.29|0
1620198300000|2021-05-05 07:05:00|36.88|34.68|37.02|34.82|37.07|34.87|36.5|34.3|0
1620198600000|2021-05-05 07:10:00|37.07|34.87|35.7|33.5|38.22|36.02|35.67|33.47|0
1620198900000|2021-05-05 07:15:00|35.67|33.47|35.39|33.19|35.86|33.66|35.3|33.1|0
1620199200000|2021-05-05 07:20:00|35.35|33.15|35.9|33.7|35.95|33.75|35.3|33.1|0
1620199500000|2021-05-05 07:25:00|35.86|33.66|35.86|33.66|36.09|33.89|35.72|33.52|0
1620199800000|2021-05-05 07:30:00|35.9|33.7|36.28|34.08|36.37|34.17|35.9|33.7|0
1620200100000|2021-05-05 07:35:00|36.32|34.12|36.37|34.17|36.42|34.22|36.14|33.94|0
1620200400000|2021-05-05 07:40:00|36.39|34.19|36.27|34.07|36.46|34.26|36.27|34.07|0
1620200700000|2021-05-05 07:45:00|36.32|34.12|36.34|34.14|36.42|34.22|36.18|33.98|0
1620201000000|2021-05-05 07:50:00|36.37|34.17|36.6|34.4|36.75|34.55|36.37|34.17|0
1620201300000|2021-05-05 07:55:00|36.56|34.36|36.32|34.12|36.7|34.5|36.27|34.07|0
1620201600000|2021-05-05 08:00:00|36.37|34.17|36.03|33.83|36.6|34.4|35.99|33.79|0
1620201900000|2021-05-05 08:05:00|35.99|33.79|36.03|33.83|36.18|33.98|35.94|33.74|0
1620202200000|2021-05-05 08:10:00|36.08|33.88|36.13|33.93|36.41|34.21|36.08|33.88|0
1620202500000|2021-05-05 08:15:00|36.17|33.97|36.36|34.16|36.46|34.26|36.17|33.97|0
1620202800000|2021-05-05 08:20:00|36.41|34.21|36.6|34.4|36.64|34.44|36.41|34.21|0
1620203100000|2021-05-05 08:25:00|36.64|34.44|37.02|34.82|37.07|34.87|36.64|34.44|0
1620203400000|2021-05-05 08:30:00|36.98|34.78|37.22|35.02|37.26|35.06|36.98|34.78|0
1620203700000|2021-05-05 08:35:00|37.19|34.99|37.31|35.11|37.36|35.16|37.02|34.82|0
1620204000000|2021-05-05 08:40:00|37.29|35.09|35.85|33.65|37.29|35.09|35.8|33.6|0
1620204300000|2021-05-05 08:45:00|35.9|33.7|36.09|33.89|36.13|33.93|35.9|33.7|0
1620204600000|2021-05-05 08:50:00|36.11|33.91|35.99|33.79|36.18|33.98|35.94|33.74|0
1620204900000|2021-05-05 08:55:00|36.04|33.84|35.89|33.69|36.13|33.93|35.89|33.69|0
1620205200000|2021-05-05 09:00:00|35.94|33.74|36.08|33.88|36.08|33.88|35.94|33.74|0
1620205500000|2021-05-05 09:05:00|36.06|33.86|36.13|33.93|36.18|33.98|35.99|33.79|0
1620205800000|2021-05-05 09:10:00|36.15|33.95|36.13|33.93|36.17|33.97|35.99|33.79|0
1620206100000|2021-05-05 09:15:00|36.17|33.97|36.36|34.16|36.46|34.26|36.17|33.97|0
1620206400000|2021-05-05 09:20:00|36.39|34.19|36.5|34.3|36.5|34.3|36.36|34.16|0
1620206700000|2021-05-05 09:25:00|36.55|34.35|36.12|33.92|36.55|34.35|36.08|33.88|0
1620207000000|2021-05-05 09:30:00|36.22|34.02|36.36|34.16|36.36|34.16|36.17|33.97|0
1620207300000|2021-05-05 09:35:00|36.31|34.11|36.26|34.06|36.5|34.3|36.26|34.06|0
1620207600000|2021-05-05 09:40:00|36.31|34.11|36.03|33.83|36.31|34.11|35.93|33.73|0
1620207900000|2021-05-05 09:45:00|36.05|33.85|35.64|33.44|36.12|33.92|35.64|33.44|0
1620208200000|2021-05-05 09:50:00|35.68|33.48|35.78|33.58|35.78|33.58|35.68|33.48|0
1620208500000|2021-05-05 09:55:00|35.82|33.62|35.73|33.53|35.92|33.72|35.68|33.48|0
1620208800000|2021-05-05 10:00:00|35.68|33.48|35.63|33.43|35.87|33.67|35.63|33.43|0
1620209100000|2021-05-05 10:05:00|35.58|33.38|35.63|33.43|35.82|33.62|35.58|33.38|0
1620209400000|2021-05-05 10:10:00|35.58|33.38|35.63|33.43|35.63|33.43|35.54|33.34|0
1620209700000|2021-05-05 10:15:00|35.68|33.48|35.72|33.52|35.72|33.52|35.58|33.38|0
1620210000000|2021-05-05 10:20:00|35.77|33.57|36.05|33.85|36.05|33.85|35.77|33.57|0
1620210300000|2021-05-05 10:25:00|36.03|33.83|35.96|33.76|36.05|33.85|35.86|33.66|0
1620210600000|2021-05-05 10:30:00|36|33.8|36.1|33.9|36.14|33.94|35.95|33.75|0
1620210900000|2021-05-05 10:35:00|36.14|33.94|36.19|33.99|36.38|34.18|36.05|33.85|0
1620211200000|2021-05-05 10:40:00|36.24|34.04|35.72|33.52|36.24|34.04|35.72|33.52|0
1620211500000|2021-05-05 10:45:00|35.74|33.54|35.81|33.61|35.86|33.66|35.72|33.52|0
1620211800000|2021-05-05 10:50:00|35.86|33.66|35.85|33.65|35.9|33.7|35.67|33.47|0
1620212100000|2021-05-05 10:55:00|35.9|33.7|35.71|33.51|35.95|33.75|35.67|33.47|0
1620212400000|2021-05-05 11:00:00|35.76|33.56|35.52|33.32|35.81|33.61|35.48|33.28|0
1620212700000|2021-05-05 11:05:00|35.57|33.37|35.29|33.09|35.57|33.37|35.15|32.95|0
1620213000000|2021-05-05 11:10:00|35.24|33.04|35.24|33.04|35.29|33.09|35.2|33|0
1620213300000|2021-05-05 11:15:00|35.2|33|35.19|32.99|35.24|33.04|35.15|32.95|0
1620213600000|2021-05-05 11:20:00|35.15|32.95|35.24|33.04|35.24|33.04|35.05|32.85|0
1620213900000|2021-05-05 11:25:00|35.26|33.06|35.75|33.55|35.75|33.55|35.24|33.04|0
1620214200000|2021-05-05 11:30:00|35.71|33.51|35.94|33.74|35.94|33.74|35.61|33.41|0
1620214500000|2021-05-05 11:35:00|35.89|33.69|35.89|33.69|35.94|33.74|35.8|33.6|0
1620214800000|2021-05-05 11:40:00|35.84|33.64|35.75|33.55|36.05|33.85|35.75|33.55|0
1620215100000|2021-05-05 11:45:00|35.77|33.57|35.56|33.36|35.84|33.64|35.56|33.36|0
1620215400000|2021-05-05 11:50:00|35.58|33.38|35.75|33.55|35.84|33.64|35.58|33.38|0
1620215700000|2021-05-05 11:55:00|35.79|33.59|35.79|33.59|35.93|33.73|35.74|33.54|0
1620216000000|2021-05-05 12:00:00|35.84|33.64|35.93|33.73|35.93|33.73|35.79|33.59|0
1620216300000|2021-05-05 12:05:00|36|33.8|36.21|34.01|36.31|34.11|35.98|33.78|0
1620216600000|2021-05-05 12:10:00|36.24|34.04|36.17|33.97|36.31|34.11|36.17|33.97|0
1620216900000|2021-05-05 12:15:00|36.19|33.99|36.21|34.01|36.64|34.44|36.17|33.97|0
1620217200000|2021-05-05 12:20:00|36.26|34.06|36.16|33.96|36.35|34.15|35.97|33.77|0
1620217500000|2021-05-05 12:25:00|36.21|34.01|36.02|33.82|36.26|34.06|35.93|33.73|0
1620217800000|2021-05-05 12:30:00|35.97|33.77|35.55|33.35|36.02|33.82|35.5|33.3|0
1620218100000|2021-05-05 12:35:00|35.5|33.3|35.74|33.54|35.9|33.7|35.46|33.26|0
1620218400000|2021-05-05 12:40:00|35.76|33.56|35.88|33.68|35.92|33.72|35.76|33.56|0
1620218700000|2021-05-05 12:45:00|35.97|33.77|35.97|33.77|36.02|33.82|35.69|33.49|0
1620219000000|2021-05-05 12:50:00|36.02|33.82|36.11|33.91|36.16|33.96|35.87|33.67|0
1620219300000|2021-05-05 12:55:00|36.16|33.96|36.01|33.81|36.16|33.96|35.97|33.77|0
1620219600000|2021-05-05 13:00:00|36.06|33.86|36.15|33.95|36.15|33.95|35.8|33.6|0
1620219900000|2021-05-05 13:05:00|36.11|33.91|36.58|34.38|36.68|34.48|36.11|33.91|0
1620220200000|2021-05-05 13:10:00|36.53|34.33|36.58|34.38|36.77|34.57|36.53|34.33|0
1620220500000|2021-05-05 13:15:00|36.6|34.4|36.48|34.28|36.6|34.4|36.39|34.19|0
1620220800000|2021-05-05 13:20:00|36.44|34.24|36.39|34.19|36.53|34.33|36.34|34.14|0
1620221100000|2021-05-05 13:25:00|36.43|34.23|36.58|34.38|36.72|34.52|36.34|34.14|0
1620221400000|2021-05-05 13:30:00|36.39|34.19|35.63|33.43|36.62|34.42|35.63|33.43|0
1620221700000|2021-05-05 13:35:00|35.58|33.38|34.93|32.73|35.58|33.38|34.47|32.27|0
1620222000000|2021-05-05 13:40:00|35.02|32.82|35.25|33.05|35.44|33.24|34.84|32.64|0
1620222300000|2021-05-05 13:45:00|35.39|33.19|35.39|33.19|35.91|33.71|35.2|33|0
1620222600000|2021-05-05 13:50:00|35.44|33.24|35.16|32.96|35.81|33.61|34.97|32.77|0
1620222900000|2021-05-05 13:55:00|35.2|33|34.95|32.75|35.39|33.19|34.83|32.63|0
1620223200000|2021-05-05 14:00:00|34.99|32.79|33.11|30.91|35.11|32.91|32.67|30.47|0
1620223500000|2021-05-05 14:05:00|33.07|30.87|33.25|31.05|33.42|31.22|32.72|30.52|0
1620223800000|2021-05-05 14:10:00|33.2|31|33.51|31.31|33.74|31.54|32.8|30.6|0
1620224100000|2021-05-05 14:15:00|33.47|31.27|33.24|31.04|33.56|31.36|33.02|30.82|0
1620224400000|2021-05-05 14:20:00|33.2|31|32.54|30.34|33.33|31.13|32.06|29.86|0
1620224700000|2021-05-05 14:25:00|32.67|30.47|34.39|32.19|34.53|32.33|32.67|30.47|0
1620225000000|2021-05-05 14:30:00|34.35|32.15|34.71|32.51|34.8|32.6|34.3|32.1|0
1620225300000|2021-05-05 14:35:00|34.76|32.56|34.76|32.56|34.99|32.79|34.53|32.33|0
1620225600000|2021-05-05 14:40:00|34.8|32.6|34.5|32.3|35.4|33.2|34.41|32.21|0
1620225900000|2021-05-05 14:45:00|34.54|32.34|34.45|32.25|34.68|32.48|34.4|32.2|0
1620226200000|2021-05-05 14:50:00|34.54|32.34|34.63|32.43|34.82|32.62|34.49|32.29|0
1620226500000|2021-05-05 14:55:00|34.68|32.48|34.77|32.57|34.91|32.71|34.54|32.34|0
1620226800000|2021-05-05 15:00:00|34.68|32.48|34.86|32.66|35|32.8|34.31|32.11|0
1620227100000|2021-05-05 15:05:00|34.91|32.71|35.04|32.84|35.18|32.98|34.81|32.61|0
1620227400000|2021-05-05 15:10:00|35.09|32.89|35.18|32.98|35.37|33.17|34.95|32.75|0
1620227700000|2021-05-05 15:15:00|35.13|32.93|35.32|33.12|35.46|33.26|35.13|32.93|0
1620228000000|2021-05-05 15:20:00|35.36|33.16|35.32|33.12|35.74|33.54|35.22|33.02|0
1620228300000|2021-05-05 15:25:00|35.27|33.07|35.41|33.21|35.5|33.3|34.99|32.79|0
1620228600000|2021-05-05 15:30:00|35.27|33.07|34.45|32.25|35.55|33.35|33.41|31.21|0
1620228900000|2021-05-05 15:35:00|34.49|32.29|34.54|32.34|34.59|32.39|34.31|32.11|0
1620229200000|2021-05-05 15:40:00|34.59|32.39|35.59|33.39|35.73|33.53|34.54|32.34|0
1620229500000|2021-05-05 15:45:00|35.64|33.44|35.73|33.53|35.73|33.53|35.5|33.3|0
1620229800000|2021-05-05 15:50:00|35.68|33.48|35.83|33.63|36.02|33.82|35.59|33.39|0
1620230100000|2021-05-05 15:55:00|35.87|33.67|35.83|33.63|36.52|34.32|35.1|32.9|0
1620230400000|2021-05-05 16:00:00|35.88|33.68|36.82|34.62|36.97|34.77|35.2|33|0
1620230700000|2021-05-05 16:05:00|36.87|34.67|36.82|34.62|36.87|34.67|36.72|34.52|0
1620231000000|2021-05-05 16:10:00|36.77|34.57|36.29|34.09|36.77|34.57|36.29|34.09|0
1620231300000|2021-05-05 16:15:00|36.39|34.19|36.43|34.23|36.58|34.38|36.34|34.14|0
1620231600000|2021-05-05 16:20:00|36.48|34.28|36.19|33.99|36.58|34.38|36.19|33.99|0
1620231900000|2021-05-05 16:25:00|36.24|34.04|36.19|33.99|36.38|34.18|36.1|33.9|0
1620232200000|2021-05-05 16:30:00|36.24|34.04|36|33.8|36.38|34.18|35.95|33.75|0
1620232500000|2021-05-05 16:35:00|35.95|33.75|35.72|33.52|36.05|33.85|35.72|33.52|0
1620232800000|2021-05-05 16:40:00|35.77|33.57|35.53|33.33|35.77|33.57|35.39|33.19|0
1620233100000|2021-05-05 16:45:00|35.58|33.38|35.76|33.56|35.9|33.7|35.53|33.33|0
1620233400000|2021-05-05 16:50:00|35.72|33.52|35.71|33.51|35.76|33.56|35.48|33.28|0
1620233700000|2021-05-05 16:55:00|35.67|33.47|35.11|32.91|35.71|33.51|35.01|32.81|0
1620234000000|2021-05-05 17:00:00|35.01|32.81|34.98|32.78|35.39|33.19|34.55|32.35|0
1620234300000|2021-05-05 17:05:00|35.03|32.83|35.35|33.15|35.44|33.24|34.98|32.78|0
1620234600000|2021-05-05 17:10:00|35.33|33.13|35.28|33.08|35.49|33.29|35.16|32.96|0
1620234900000|2021-05-05 17:15:00|35.26|33.06|35.58|33.38|35.63|33.43|35.21|33.01|0
1620235200000|2021-05-05 17:20:00|35.53|33.33|35.58|33.38|35.67|33.47|35.44|33.24|0
1620235500000|2021-05-05 17:25:00|35.53|33.33|35.72|33.52|35.77|33.57|35.44|33.24|0
1620235800000|2021-05-05 17:30:00|35.77|33.57|35.95|33.75|36.05|33.85|35.69|33.49|0
1620236100000|2021-05-05 17:35:00|35.86|33.66|35.95|33.75|36.14|33.94|35.72|33.52|0
1620236400000|2021-05-05 17:40:00|36|33.8|35.9|33.7|36.09|33.89|35.86|33.66|0
1620236700000|2021-05-05 17:45:00|35.86|33.66|36.04|33.84|36.09|33.89|35.86|33.66|0
1620237000000|2021-05-05 17:50:00|36.07|33.87|36.23|34.03|36.33|34.13|36.04|33.84|0
1620237300000|2021-05-05 17:55:00|36.18|33.98|35.9|33.7|36.18|33.98|35.57|33.37|0
1620237600000|2021-05-05 18:00:00|35.99|33.79|35.52|33.32|36.04|33.84|35.48|33.28|0
1620237900000|2021-05-05 18:05:00|35.43|33.23|35.15|32.95|35.62|33.42|35.1|32.9|0
1620238200000|2021-05-05 18:10:00|35.1|32.9|35.99|33.79|35.99|33.79|35.1|32.9|0
1620238500000|2021-05-05 18:15:00|35.94|33.74|35.99|33.79|36.23|34.03|35.57|33.37|0
1620238800000|2021-05-05 18:20:00|35.96|33.76|35.85|33.65|35.99|33.79|35.8|33.6|0
1620239100000|2021-05-05 18:25:00|35.8|33.6|36.13|33.93|36.27|34.07|35.56|33.36|0
1620239400000|2021-05-05 18:30:00|36.08|33.88|36.13|33.93|36.22|34.02|35.94|33.74|0
1620239700000|2021-05-05 18:35:00|36.08|33.88|35.84|33.64|36.08|33.88|35.84|33.64|0
1620240000000|2021-05-05 18:40:00|35.89|33.69|35.7|33.5|36.08|33.88|35.7|33.5|0
1620240300000|2021-05-05 18:45:00|35.75|33.55|36.41|34.21|36.5|34.3|35.7|33.5|0
1620240600000|2021-05-05 18:50:00|36.45|34.25|35.98|33.78|36.45|34.25|35.91|33.71|0
1620240900000|2021-05-05 18:55:00|36.03|33.83|35.56|33.36|36.17|33.97|35.46|33.26|0
1620241200000|2021-05-05 19:00:00|35.51|33.31|35|32.8|35.74|33.54|34.49|32.29|0
1620241500000|2021-05-05 19:05:00|34.91|32.71|35.32|33.12|35.55|33.35|34.16|31.96|0
1620241800000|2021-05-05 19:10:00|35.27|33.07|35.22|33.02|35.64|33.44|35.04|32.84|0
1620242100000|2021-05-05 19:15:00|35.18|32.98|34.85|32.65|35.18|32.98|34.58|32.38|0
1620242400000|2021-05-05 19:20:00|34.81|32.61|35|32.8|35.09|32.89|33.59|31.39|0
1620242700000|2021-05-05 19:25:00|34.95|32.75|35.37|33.17|35.46|33.26|34.5|32.3|0
1620243000000|2021-05-05 19:30:00|35.23|33.03|35.64|33.44|35.73|33.53|34.86|32.66|0
1620243300000|2021-05-05 19:35:00|35.69|33.49|35.11|32.91|35.78|33.58|34.92|32.72|0
1620243600000|2021-05-05 19:40:00|35.08|32.88|35.24|33.04|35.43|33.23|34.79|32.59|0
1620243900000|2021-05-05 19:45:00|35.33|33.13|34.83|32.63|35.61|33.41|34.83|32.63|0
1620244200000|2021-05-05 19:50:00|34.56|32.36|34.83|32.63|35.01|32.81|34.06|31.86|0
1620244500000|2021-05-05 19:55:00|34.87|32.67|34.64|32.44|34.87|32.67|34.26|32.06|0
1620244800000|2021-05-05 20:00:00|34.78|32.58|34.51|32.31|34.78|32.58|34.01|31.81|0
1620245100000|2021-05-05 20:05:00|34.46|32.26|34.96|32.76|35.14|32.94|34.46|32.26|0
1620245400000|2021-05-05 20:10:00|35.01|32.81|34.89|32.69|35.14|32.94|34.73|32.53|0
1620245700000|2021-05-05 20:15:00|35.1|32.5|35.12|32.52|35.14|32.54|35.04|32.44|0
1620246000000|2021-05-05 20:20:00|35.14|32.54|35.12|32.52|35.16|32.56|35.06|32.46|0
1620246300000|2021-05-05 20:25:00|35.16|32.56|35.16|32.56|35.19|32.59|35.12|32.52|0
1620246600000|2021-05-05 20:30:00|35.09|32.49|34.72|32.12|35.13|32.53|34.72|32.12|0
1620246900000|2021-05-05 20:35:00|34.77|32.17|34.68|32.08|34.95|32.35|34.63|32.03|0
1620247200000|2021-05-05 20:40:00|34.63|32.03|34.81|32.21|34.86|32.26|34.63|32.03|0
1620247500000|2021-05-05 20:45:00|34.76|32.16|34.81|32.21|34.81|32.21|34.67|32.07|0
1620247800000|2021-05-05 20:50:00|34.76|32.16|34.54|31.94|34.81|32.21|34.54|31.94|0
1620248100000|2021-05-05 20:55:00|34.63|32.03|34.49|31.89|34.67|32.07|34.4|31.8|0
1620248400000|2021-05-05 21:00:00|34.52|31.92|34.3|31.7|34.56|31.96|34.3|31.7|0
1620248700000|2021-05-05 21:05:00|34.32|31.72|34.3|31.7|34.34|31.74|34.24|31.64|0
1620249000000|2021-05-05 21:10:00|34.22|31.62|34.25|31.65|34.28|31.68|34.15|31.55|0
1620249300000|2021-05-05 21:15:00|34.13|31.53|34.35|31.75|34.35|31.75|34.13|31.53|0
1620249600000|2021-05-05 21:20:00|34.31|31.71|34.34|31.74|34.34|31.74|34.3|31.7|0
1620249900000|2021-05-05 21:25:00|34.33|31.73|34.4|31.8|34.4|31.8|34.31|31.71|0
1620250200000|2021-05-05 21:30:00|34.39|31.79|34.49|31.89|34.49|31.89|34.39|31.79|0
1620250500000|2021-05-05 21:35:00|34.43|31.83|34.43|31.83|34.49|31.89|34.37|31.77|0
1620250800000|2021-05-05 21:40:00|34.42|31.82|34.41|31.81|34.42|31.82|34.41|31.81|0
1620251100000|2021-05-05 21:45:00|34.4|31.8|34.42|31.82|34.42|31.82|34.38|31.78|0
1620251400000|2021-05-05 21:50:00|34.41|31.81|34.45|31.85|34.49|31.89|34.41|31.81|0
1620251700000|2021-05-05 21:55:00|34.46|31.86|34.47|31.87|34.51|31.91|34.38|31.78|0
1620252000000|2021-05-05 22:00:00|34.57|31.97|34.72|32.12|34.95|32.35|34.57|31.97|0
1620252300000|2021-05-05 22:05:00|34.77|32.17|34.41|31.81|34.91|32.31|34.32|31.72|0
1620252600000|2021-05-05 22:10:00|34.32|31.72|34.54|31.94|34.54|31.94|34.23|31.63|0
1620252900000|2021-05-05 22:15:00|34.5|31.9|34.31|31.71|34.5|31.9|34.27|31.67|0
1620253200000|2021-05-05 22:20:00|34.27|31.67|34.22|31.62|34.31|31.71|33.96|31.36|0
1620253500000|2021-05-05 22:25:00|34.18|31.58|34.27|31.67|34.27|31.67|34.13|31.53|0
1620253800000|2021-05-05 22:30:00|34.36|31.76|34.27|31.67|34.6|32|34.27|31.67|0
1620254100000|2021-05-05 22:35:00|34.29|31.69|34.22|31.62|34.31|31.71|34.09|31.49|0
1620254400000|2021-05-05 22:40:00|34.18|31.58|34.04|31.44|34.18|31.58|34|31.4|0
1620254700000|2021-05-05 22:45:00|34.08|31.48|34.08|31.48|34.08|31.48|34.04|31.44|0
1620255000000|2021-05-05 22:50:00|34.04|31.44|34.08|31.48|34.17|31.57|33.99|31.39|0
1620255300000|2021-05-05 22:55:00|34.04|31.44|34.04|31.44|34.31|31.71|34.04|31.44|0
1620255600000|2021-05-05 23:00:00|34.08|31.48|34.12|31.52|34.17|31.57|34.04|31.44|0
1620255900000|2021-05-05 23:05:00|34.08|31.48|34.55|31.95|34.57|31.97|34.04|31.44|0
1620256200000|2021-05-05 23:10:00|34.53|31.93|34.48|31.88|34.71|32.11|34.35|31.75|0
1620256500000|2021-05-05 23:15:00|34.53|31.93|34.39|31.79|34.53|31.93|34.39|31.79|0
1620256800000|2021-05-05 23:20:00|34.43|31.83|34.21|31.61|34.43|31.83|34.21|31.61|0
1620257100000|2021-05-05 23:25:00|34.25|31.65|34.43|31.83|34.48|31.88|34.25|31.65|0
1620257400000|2021-05-05 23:30:00|34.48|31.88|34.16|31.56|34.48|31.88|34.07|31.47|0
1620257700000|2021-05-05 23:35:00|34.12|31.52|34.16|31.56|34.25|31.65|34.12|31.52|0
1620258000000|2021-05-05 23:40:00|34.21|31.61|34.34|31.74|34.43|31.83|34.21|31.61|0
1620258300000|2021-05-05 23:45:00|34.38|31.78|34.38|31.78|34.47|31.87|34.25|31.65|0
1620258600000|2021-05-05 23:50:00|34.43|31.83|34.92|32.32|35.02|32.42|34.43|31.83|0
1620258900000|2021-05-05 23:55:00|34.95|32.35|34.92|32.32|35.01|32.41|34.79|32.19|0
1620259200000|2021-05-06 00:00:00|34.83|32.23|35.1|32.5|35.2|32.6|34.83|32.23|0
1620259500000|2021-05-06 00:05:00|35.15|32.55|34.74|32.14|35.15|32.55|34.65|32.05|0
1620259800000|2021-05-06 00:10:00|34.69|32.09|34.74|32.14|34.94|32.34|34.65|32.05|0
1620260100000|2021-05-06 00:15:00|34.71|32.11|34.83|32.23|34.92|32.32|34.71|32.11|0
1620260400000|2021-05-06 00:20:00|34.78|32.18|34.78|32.18|34.87|32.27|34.69|32.09|0
1620260700000|2021-05-06 00:25:00|34.8|32.2|34.82|32.22|34.87|32.27|34.73|32.13|0
1620261000000|2021-05-06 00:30:00|34.78|32.18|34.82|32.22|34.96|32.36|34.78|32.18|0
1620261300000|2021-05-06 00:35:00|34.85|32.25|35.05|32.45|35.05|32.45|34.73|32.13|0
1620261600000|2021-05-06 00:40:00|35|32.4|35.23|32.63|35.28|32.68|34.96|32.36|0
1620261900000|2021-05-06 00:45:00|35.19|32.59|35.55|32.95|35.6|33|35.19|32.59|0
1620262200000|2021-05-06 00:50:00|35.57|32.97|35.46|32.86|35.64|33.04|35.41|32.81|0
1620262500000|2021-05-06 00:55:00|35.41|32.81|35.32|32.72|35.51|32.91|35.27|32.67|0
1620262800000|2021-05-06 01:00:00|35.3|32.7|35.36|32.76|35.41|32.81|35.27|32.67|0
1620263100000|2021-05-06 01:05:00|35.39|32.79|35.5|32.9|35.64|33.04|35.39|32.79|0
1620263400000|2021-05-06 01:10:00|35.55|32.95|35.45|32.85|35.59|32.99|35.41|32.81|0
1620263700000|2021-05-06 01:15:00|35.48|32.88|35.73|33.13|35.78|33.18|35.41|32.81|0
1620264000000|2021-05-06 01:20:00|35.78|33.18|35.96|33.36|35.96|33.36|35.71|33.11|0
1620264300000|2021-05-06 01:25:00|36.01|33.41|36.1|33.5|36.24|33.64|35.96|33.36|0
1620264600000|2021-05-06 01:30:00|36.05|33.45|35.73|33.13|36.05|33.45|35.68|33.08|0
1620264900000|2021-05-06 01:35:00|35.77|33.17|35.86|33.26|35.96|33.36|35.77|33.17|0
1620265200000|2021-05-06 01:40:00|35.89|33.29|35.77|33.17|35.91|33.31|35.68|33.08|0
1620265500000|2021-05-06 01:45:00|35.75|33.15|35.96|33.36|35.96|33.36|35.72|33.12|0
1620265800000|2021-05-06 01:50:00|35.91|33.31|35.91|33.31|36|33.4|35.86|33.26|0
1620266100000|2021-05-06 01:55:00|35.95|33.35|36|33.4|36|33.4|35.84|33.24|0
1620266400000|2021-05-06 02:00:00|36.05|33.45|35.81|33.21|36.09|33.49|35.77|33.17|0
1620266700000|2021-05-06 02:05:00|35.86|33.26|35.58|32.98|35.86|33.26|35.49|32.89|0
1620267000000|2021-05-06 02:10:00|35.53|32.93|35.58|32.98|35.67|33.07|35.53|32.93|0
1620267300000|2021-05-06 02:15:00|35.53|32.93|35.35|32.75|35.53|32.93|35.26|32.66|0
1620267600000|2021-05-06 02:20:00|35.39|32.79|35.02|32.42|35.39|32.79|34.98|32.38|0
1620267900000|2021-05-06 02:25:00|35.05|32.45|35.21|32.61|35.25|32.65|35.05|32.45|0
1620268200000|2021-05-06 02:30:00|35.18|32.58|35.21|32.61|35.34|32.74|35.18|32.58|0
1620268500000|2021-05-06 02:35:00|35.25|32.65|35.11|32.51|35.34|32.74|35.07|32.47|0
1620268800000|2021-05-06 02:40:00|35.07|32.47|34.7|32.1|35.11|32.51|34.66|32.06|0
1620269100000|2021-05-06 02:45:00|34.72|32.12|34.25|31.65|34.75|32.15|34.16|31.56|0
1620269400000|2021-05-06 02:50:00|34.21|31.61|33.85|31.25|34.21|31.61|33.45|30.85|0
1620269700000|2021-05-06 02:55:00|33.82|31.22|34.02|31.42|34.05|31.45|33.71|31.11|0
1620270000000|2021-05-06 03:00:00|33.98|31.38|33.84|31.24|34.07|31.47|33.84|31.24|0
1620270300000|2021-05-06 03:05:00|33.8|31.2|34.2|31.6|34.2|31.6|33.8|31.2|0
1620270600000|2021-05-06 03:10:00|34.18|31.58|34.33|31.73|34.33|31.73|34.16|31.56|0
1620270900000|2021-05-06 03:15:00|34.31|31.71|34.2|31.6|34.33|31.73|34.06|31.46|0
1620271200000|2021-05-06 03:20:00|34.24|31.64|34.02|31.42|34.24|31.64|33.73|31.13|0
1620271500000|2021-05-06 03:25:00|34.04|31.44|34.02|31.42|34.2|31.6|33.97|31.37|0
1620271800000|2021-05-06 03:30:00|34.06|31.46|34.19|31.59|34.24|31.64|33.97|31.37|0
1620272100000|2021-05-06 03:35:00|34.15|31.55|34.24|31.64|34.24|31.64|34.1|31.5|0
1620272400000|2021-05-06 03:40:00|34.19|31.59|34.24|31.64|34.28|31.68|34.06|31.46|0
1620272700000|2021-05-06 03:45:00|34.19|31.59|34.1|31.5|34.33|31.73|34.06|31.46|0
1620273000000|2021-05-06 03:50:00|34.08|31.48|34.19|31.59|34.23|31.63|34.03|31.43|0
1620273300000|2021-05-06 03:55:00|34.15|31.55|34.19|31.59|34.23|31.63|34.06|31.46|0
1620273600000|2021-05-06 04:00:00|34.23|31.63|34.1|31.5|34.37|31.77|34.05|31.45|0
1620273900000|2021-05-06 04:05:00|34.05|31.45|33.98|31.38|34.19|31.59|33.94|31.34|0
1620274200000|2021-05-06 04:10:00|34.01|31.41|33.87|31.27|34.1|31.5|33.87|31.27|0
1620274500000|2021-05-06 04:15:00|33.92|31.32|34.05|31.45|34.09|31.49|33.83|31.23|0
1620274800000|2021-05-06 04:20:00|34.09|31.49|33.91|31.31|34.09|31.49|33.83|31.23|0
1620275100000|2021-05-06 04:25:00|33.94|31.34|34.14|31.54|34.18|31.58|33.91|31.31|0
1620275400000|2021-05-06 04:30:00|34.09|31.49|34.27|31.67|34.27|31.67|34.09|31.49|0
1620275700000|2021-05-06 04:35:00|34.22|31.62|34.22|31.62|34.27|31.67|34.18|31.58|0
1620276000000|2021-05-06 04:40:00|34.27|31.67|34.31|31.71|34.4|31.8|34.27|31.67|0
1620276300000|2021-05-06 04:45:00|34.36|31.76|34.13|31.53|34.38|31.78|34.13|31.53|0
1620276600000|2021-05-06 04:50:00|34.15|31.55|34.35|31.75|34.4|31.8|34.09|31.49|0
1620276900000|2021-05-06 04:55:00|34.4|31.8|34.17|31.57|34.4|31.8|34.17|31.57|0
1620277200000|2021-05-06 05:00:00|34.22|31.62|34.62|32.02|34.62|32.02|34.17|31.57|0
1620277500000|2021-05-06 05:05:00|34.58|31.98|34.67|32.07|34.89|32.29|34.58|31.98|0
1620277800000|2021-05-06 05:10:00|34.71|32.11|34.62|32.02|34.71|32.11|34.49|31.89|0
1620278100000|2021-05-06 05:15:00|34.58|31.98|34.62|32.02|34.76|32.16|34.57|31.97|0
1620278400000|2021-05-06 05:20:00|34.57|31.97|34.55|31.95|34.71|32.11|34.53|31.93|0
1620278700000|2021-05-06 05:25:00|34.57|31.97|34.84|32.24|34.93|32.33|34.55|31.95|0
1620279000000|2021-05-06 05:30:00|34.89|32.29|35.02|32.42|35.07|32.47|34.84|32.24|0
1620279300000|2021-05-06 05:35:00|35|32.4|35.16|32.56|35.16|32.56|34.89|32.29|0
1620279600000|2021-05-06 05:40:00|35.21|32.61|35.16|32.56|35.21|32.61|35.11|32.51|0
1620279900000|2021-05-06 05:45:00|35.11|32.51|35.16|32.56|35.3|32.7|35.02|32.42|0
1620280200000|2021-05-06 05:50:00|35.11|32.51|35.02|32.42|35.2|32.6|34.97|32.37|0
1620280500000|2021-05-06 05:55:00|34.97|32.37|35.34|32.74|35.48|32.88|34.97|32.37|0
1620280800000|2021-05-06 06:00:00|35.25|32.65|35.34|32.74|35.34|32.74|35.02|32.42|0
1620281100000|2021-05-06 06:05:00|35.38|32.78|35.2|32.6|35.43|32.83|35.15|32.55|0
1620281400000|2021-05-06 06:10:00|35.18|32.58|35.11|32.51|35.2|32.6|35.06|32.46|0
1620281700000|2021-05-06 06:15:00|35.13|32.53|35.06|32.46|35.29|32.69|35.06|32.46|0
1620282000000|2021-05-06 06:20:00|35.11|32.51|34.99|32.39|35.2|32.6|34.97|32.37|0
1620282300000|2021-05-06 06:25:00|34.97|32.37|35.06|32.46|35.15|32.55|34.97|32.37|0
1620282600000|2021-05-06 06:30:00|35.08|32.48|35.15|32.55|35.15|32.55|35.01|32.41|0
1620282900000|2021-05-06 06:35:00|35.17|32.57|35.1|32.5|35.28|32.68|35.06|32.46|0
1620283200000|2021-05-06 06:40:00|35.05|32.45|35.47|32.87|35.47|32.87|34.92|32.32|0
1620283500000|2021-05-06 06:45:00|35.44|32.84|35.74|33.14|35.88|33.28|35.37|32.77|0
1620283800000|2021-05-06 06:50:00|35.72|33.12|35.69|33.09|35.74|33.14|35.6|33|0
1620284100000|2021-05-06 06:55:00|35.72|33.12|35.65|33.05|35.74|33.14|35.6|33|0
1620284400000|2021-05-06 07:00:00|35.67|33.07|35.85|33.25|35.95|33.35|34.88|32.28|0
1620284700000|2021-05-06 07:05:00|35.75|33.55|35.93|33.73|35.98|33.78|35.56|33.36|0
1620285000000|2021-05-06 07:10:00|35.84|33.64|35.96|33.76|35.98|33.78|35.75|33.55|0
1620285300000|2021-05-06 07:15:00|35.93|33.73|35.95|33.75|36.22|34.02|35.89|33.69|0
1620285600000|2021-05-06 07:20:00|35.93|33.73|35.79|33.59|36.07|33.87|35.74|33.54|0
1620285900000|2021-05-06 07:25:00|35.84|33.64|36.26|34.06|36.54|34.34|35.84|33.64|0
1620286200000|2021-05-06 07:30:00|36.23|34.03|34.16|31.96|36.97|34.77|34.07|31.87|0
1620286500000|2021-05-06 07:35:00|34.11|31.91|33.93|31.73|34.16|31.96|33.88|31.68|0
1620286800000|2021-05-06 07:40:00|33.98|31.78|34.07|31.87|34.2|32|33.93|31.73|0
1620287100000|2021-05-06 07:45:00|34.11|31.91|33.79|31.59|34.16|31.96|33.61|31.41|0
1620287400000|2021-05-06 07:50:00|33.75|31.55|33.38|31.18|33.84|31.64|33.25|31.05|0
1620287700000|2021-05-06 07:55:00|33.36|31.16|33.25|31.05|33.43|31.23|33.07|30.87|0
1620288000000|2021-05-06 08:00:00|33.22|31.02|33.09|30.89|33.38|31.18|32.93|30.73|0
1620288300000|2021-05-06 08:05:00|33.11|30.91|33.38|31.18|33.38|31.18|33|30.8|0
1620288600000|2021-05-06 08:10:00|33.36|31.16|33.53|31.33|33.56|31.36|33.33|31.13|0
1620288900000|2021-05-06 08:15:00|33.56|31.36|33.42|31.22|33.56|31.36|33.29|31.09|0
1620289200000|2021-05-06 08:20:00|33.33|31.13|33.74|31.54|33.78|31.58|33.24|31.04|0
1620289500000|2021-05-06 08:25:00|33.69|31.49|33.69|31.49|33.83|31.63|33.56|31.36|0
1620289800000|2021-05-06 08:30:00|33.71|31.51|33.51|31.31|33.74|31.54|33.42|31.22|0
1620290100000|2021-05-06 08:35:00|33.53|31.33|33.19|30.99|33.69|31.49|33.15|30.95|0
1620290400000|2021-05-06 08:40:00|33.15|30.95|32.88|30.68|33.21|31.01|32.79|30.59|0
1620290700000|2021-05-06 08:45:00|32.83|30.63|32.61|30.41|32.88|30.68|32.26|30.06|0
1620291000000|2021-05-06 08:50:00|32.59|30.39|32.39|30.19|32.61|30.41|32.3|30.1|0
1620291300000|2021-05-06 08:55:00|32.34|30.14|32.65|30.45|32.65|30.45|32.21|30.01|0
1620291600000|2021-05-06 09:00:00|32.7|30.5|32.92|30.72|32.92|30.72|32.52|30.32|0
1620291900000|2021-05-06 09:05:00|32.87|30.67|33.27|31.07|33.32|31.12|32.85|30.65|0
1620292200000|2021-05-06 09:10:00|33.23|31.03|32.49|30.29|33.27|31.07|32.47|30.27|0
1620292500000|2021-05-06 09:15:00|32.47|30.27|31.77|29.57|32.63|30.43|31.73|29.53|0
1620292800000|2021-05-06 09:20:00|31.75|29.55|32.21|30.01|32.21|30.01|31.51|29.31|0
1620293100000|2021-05-06 09:25:00|32.16|29.96|32.12|29.92|32.29|30.09|31.94|29.74|0
1620293400000|2021-05-06 09:30:00|32.1|29.9|31.68|29.48|32.1|29.9|31.51|29.31|0
1620293700000|2021-05-06 09:35:00|31.64|29.44|31.68|29.48|31.7|29.5|31.25|29.05|0
1620294000000|2021-05-06 09:40:00|31.72|29.52|33.82|31.62|33.86|31.66|31.01|28.81|0
1620294300000|2021-05-06 09:45:00|33.86|31.66|34.31|32.11|34.36|32.16|33.82|31.62|0
1620294600000|2021-05-06 09:50:00|34.27|32.07|34.22|32.02|34.36|32.16|34.18|31.98|0
1620294900000|2021-05-06 09:55:00|34.27|32.07|34.36|32.16|34.54|32.34|34.22|32.02|0
1620295200000|2021-05-06 10:00:00|34.33|32.13|34.58|32.38|34.63|32.43|34.33|32.13|0
1620295500000|2021-05-06 10:05:00|34.56|32.36|34.33|32.13|34.9|32.7|34.24|32.04|0
1620295800000|2021-05-06 10:10:00|34.3|32.1|34.23|32.03|34.42|32.22|34.1|31.9|0
1620296100000|2021-05-06 10:15:00|34.21|32.01|34.16|31.96|34.23|32.03|33.74|31.54|0
1620296400000|2021-05-06 10:20:00|34.14|31.94|34.51|32.31|34.67|32.47|34.01|31.81|0
1620296700000|2021-05-06 10:25:00|34.55|32.35|34.28|32.08|34.6|32.4|34.23|32.03|0
1620297000000|2021-05-06 10:30:00|34.23|32.03|34.5|32.3|34.59|32.39|34.18|31.98|0
1620297300000|2021-05-06 10:35:00|34.55|32.35|34.64|32.44|34.82|32.62|34.5|32.3|0
1620297600000|2021-05-06 10:40:00|34.69|32.49|34.39|32.19|34.82|32.62|34.36|32.16|0
1620297900000|2021-05-06 10:45:00|34.41|32.21|34.09|31.89|34.41|32.21|33.95|31.75|0
1620298200000|2021-05-06 10:50:00|34|31.8|33.86|31.66|34.04|31.84|33.77|31.57|0
1620298500000|2021-05-06 10:55:00|33.91|31.71|33.68|31.48|34.04|31.84|33.64|31.44|0
1620298800000|2021-05-06 11:00:00|33.5|31.3|33.86|31.66|34.22|32.02|33.37|31.17|0
1620299100000|2021-05-06 11:05:00|33.82|31.62|33.95|31.75|33.99|31.79|33.68|31.48|0
1620299400000|2021-05-06 11:10:00|33.99|31.79|34.31|32.11|34.31|32.11|33.95|31.75|0
1620299700000|2021-05-06 11:15:00|34.33|32.13|33.95|31.75|34.45|32.25|33.86|31.66|0
1620300000000|2021-05-06 11:20:00|33.9|31.7|33.99|31.79|34.08|31.88|33.81|31.61|0
1620300300000|2021-05-06 11:25:00|33.95|31.75|33.94|31.74|34.04|31.84|33.63|31.43|0
1620300600000|2021-05-06 11:30:00|33.9|31.7|33.67|31.47|33.94|31.74|33.67|31.47|0
1620300900000|2021-05-06 11:35:00|33.58|31.38|33.45|31.25|33.72|31.52|33.4|31.2|0
1620301200000|2021-05-06 11:40:00|33.43|31.23|33.54|31.34|33.67|31.47|33.36|31.16|0
1620301500000|2021-05-06 11:45:00|33.51|31.31|33.85|31.65|33.89|31.69|33.49|31.29|0
1620301800000|2021-05-06 11:50:00|33.87|31.67|33.94|31.74|33.98|31.78|33.85|31.65|0
1620302100000|2021-05-06 11:55:00|33.89|31.69|33.76|31.56|33.98|31.78|33.67|31.47|0
1620302400000|2021-05-06 12:00:00|33.85|31.65|33.89|31.69|34.12|31.92|33.8|31.6|0
1620302700000|2021-05-06 12:05:00|33.85|31.65|33.4|31.2|33.98|31.78|33.26|31.06|0
1620303000000|2021-05-06 12:10:00|33.42|31.22|33.4|31.2|33.49|31.29|33.22|31.02|0
1620303300000|2021-05-06 12:15:00|33.35|31.15|32.84|30.64|33.48|31.28|32.75|30.55|0
1620303600000|2021-05-06 12:20:00|32.82|30.62|32.91|30.71|32.99|30.79|32.6|30.4|0
1620303900000|2021-05-06 12:25:00|32.95|30.75|32.95|30.75|33.06|30.86|32.9|30.7|0
1620304200000|2021-05-06 12:30:00|32.99|30.79|32.95|30.75|33.08|30.88|32.42|30.22|0
1620304500000|2021-05-06 12:35:00|32.99|30.79|32.95|30.75|33.17|30.97|32.81|30.61|0
1620304800000|2021-05-06 12:40:00|32.99|30.79|33.21|31.01|33.26|31.06|32.83|30.63|0
1620305100000|2021-05-06 12:45:00|33.08|30.88|33.21|31.01|33.34|31.14|32.9|30.7|0
1620305400000|2021-05-06 12:50:00|33.16|30.96|33.39|31.19|33.43|31.23|33.16|30.96|0
1620305700000|2021-05-06 12:55:00|33.34|31.14|33.07|30.87|33.48|31.28|32.94|30.74|0
1620306000000|2021-05-06 13:00:00|33.12|30.92|33.07|30.87|33.34|31.14|32.98|30.78|0
1620306300000|2021-05-06 13:05:00|33.09|30.89|33.25|31.05|33.25|31.05|33.01|30.81|0
1620306600000|2021-05-06 13:10:00|33.2|31|33.25|31.05|33.29|31.09|33.07|30.87|0
1620306900000|2021-05-06 13:15:00|33.2|31|33.6|31.4|33.65|31.45|33.16|30.96|0
1620307200000|2021-05-06 13:20:00|33.56|31.36|33.69|31.49|33.78|31.58|33.51|31.31|0
1620307500000|2021-05-06 13:25:00|33.74|31.54|33.56|31.36|33.78|31.58|33.42|31.22|0
1620307800000|2021-05-06 13:30:00|33.65|31.45|32.1|29.9|33.65|31.45|32.1|29.9|0
1620308100000|2021-05-06 13:35:00|32.02|29.82|35.71|33.51|35.71|33.51|32.02|29.82|0
1620308400000|2021-05-06 13:40:00|35.66|33.46|34.15|31.95|35.66|33.46|33.97|31.77|0
1620308700000|2021-05-06 13:45:00|33.93|31.73|33.93|31.73|34.56|32.36|33.7|31.5|0
1620309000000|2021-05-06 13:50:00|33.97|31.77|34.19|31.99|34.83|32.63|33.75|31.55|0
1620309300000|2021-05-06 13:55:00|34.15|31.95|32.95|30.75|34.15|31.95|32.95|30.75|0
1620309600000|2021-05-06 14:00:00|33|30.8|34.99|32.79|35.22|33.02|32.56|30.36|0
1620309900000|2021-05-06 14:05:00|34.9|32.7|33.06|30.86|34.95|32.75|33.06|30.86|0
1620310200000|2021-05-06 14:10:00|33.02|30.82|33.46|31.26|34.05|31.85|33.02|30.82|0
1620310500000|2021-05-06 14:15:00|33.37|31.17|32.65|30.45|33.63|31.43|32.41|30.21|0
1620310800000|2021-05-06 14:20:00|32.59|30.39|33.37|31.17|33.45|31.25|32.24|30.04|0
1620311100000|2021-05-06 14:25:00|33.41|31.21|33.32|31.12|33.76|31.56|33.02|30.82|0
1620311400000|2021-05-06 14:30:00|33.15|30.95|33.96|31.76|34.02|31.82|33.15|30.95|0
1620311700000|2021-05-06 14:35:00|33.98|31.78|33.38|31.18|35.01|32.81|33.36|31.16|0
1620312000000|2021-05-06 14:40:00|33.43|31.23|33.12|30.92|33.78|31.58|33.03|30.83|0
1620312300000|2021-05-06 14:45:00|33.07|30.87|32.99|30.79|33.56|31.36|32.94|30.74|0
1620312600000|2021-05-06 14:50:00|33.03|30.83|33.47|31.27|33.69|31.49|33.03|30.83|0
1620312900000|2021-05-06 14:55:00|33.51|31.31|33.47|31.27|33.74|31.54|32.92|30.72|0
1620313200000|2021-05-06 15:00:00|33.42|31.22|33.29|31.09|33.6|31.4|32.85|30.65|0
1620313500000|2021-05-06 15:05:00|33.33|31.13|32.22|30.02|33.56|31.36|32.03|29.83|0
1620313800000|2021-05-06 15:10:00|32.18|29.98|32.75|30.55|32.93|30.73|32.07|29.87|0
1620314100000|2021-05-06 15:15:00|32.8|30.6|33.72|31.52|33.72|31.52|32.71|30.51|0
1620314400000|2021-05-06 15:20:00|33.67|31.47|35.02|32.82|35.07|32.87|33.54|31.34|0
1620314700000|2021-05-06 15:25:00|35.07|32.87|33.45|31.25|35.88|33.68|32.96|30.76|0
1620315000000|2021-05-06 15:30:00|33.49|31.29|34.63|32.43|34.63|32.43|33.36|31.16|0
1620315300000|2021-05-06 15:35:00|34.58|32.38|34.72|32.52|34.86|32.66|34.44|32.24|0
1620315600000|2021-05-06 15:40:00|34.76|32.56|35.6|33.4|35.88|33.68|34.76|32.56|0
1620315900000|2021-05-06 15:45:00|35.55|33.35|35.79|33.59|35.88|33.68|35.46|33.26|0
1620316200000|2021-05-06 15:50:00|35.84|33.64|35.18|32.98|36.26|34.06|35.18|32.98|0
1620316500000|2021-05-06 15:55:00|35.13|32.93|34.84|32.64|35.75|33.55|34.84|32.64|0
1620316800000|2021-05-06 16:00:00|34.93|32.73|35.03|32.83|35.12|32.92|34.75|32.55|0
1620317100000|2021-05-06 16:05:00|35.07|32.87|34.7|32.5|35.12|32.92|34.61|32.41|0
1620317400000|2021-05-06 16:10:00|34.65|32.45|34.29|32.09|34.79|32.59|34.29|32.09|0
1620317700000|2021-05-06 16:15:00|34.33|32.13|34.79|32.59|35.02|32.82|34.33|32.13|0
1620318000000|2021-05-06 16:20:00|34.7|32.5|35.16|32.96|35.21|33.01|34.7|32.5|0
1620318300000|2021-05-06 16:25:00|35.11|32.91|36.01|33.81|36.01|33.81|35.07|32.87|0
1620318600000|2021-05-06 16:30:00|36.05|33.85|35.67|33.47|36.1|33.9|35.67|33.47|0
1620318900000|2021-05-06 16:35:00|35.72|33.52|35.11|32.91|35.77|33.57|34.88|32.68|0
1620319200000|2021-05-06 16:40:00|35.16|32.96|35.58|33.38|35.58|33.38|35.06|32.86|0
1620319500000|2021-05-06 16:45:00|35.53|33.33|35.11|32.91|35.67|33.47|35.02|32.82|0
1620319800000|2021-05-06 16:50:00|35.2|33|35.34|33.14|35.72|33.52|35.2|33|0
1620320100000|2021-05-06 16:55:00|35.29|33.09|34.92|32.72|35.39|33.19|34.92|32.72|0
1620320400000|2021-05-06 17:00:00|34.97|32.77|35.29|33.09|35.48|33.28|34.83|32.63|0
1620320700000|2021-05-06 17:05:00|35.24|33.04|35.2|33|35.34|33.14|34.69|32.49|0
1620321000000|2021-05-06 17:10:00|35.15|32.95|34.55|32.35|35.24|33.04|34.55|32.35|0
1620321300000|2021-05-06 17:15:00|34.59|32.39|34.89|32.69|35.08|32.88|34.32|32.12|0
1620321600000|2021-05-06 17:20:00|34.94|32.74|34.85|32.65|35.17|32.97|34.62|32.42|0
1620321900000|2021-05-06 17:25:00|34.78|32.58|35.17|32.97|35.36|33.16|34.78|32.58|0
1620322200000|2021-05-06 17:30:00|35.12|32.92|35.31|33.11|35.4|33.2|35.08|32.88|0
1620322500000|2021-05-06 17:35:00|35.35|33.15|35.26|33.06|35.63|33.43|35.17|32.97|0
1620322800000|2021-05-06 17:40:00|35.31|33.11|35.17|32.97|35.45|33.25|34.8|32.6|0
1620323100000|2021-05-06 17:45:00|35.21|33.01|35.16|32.96|35.21|33.01|34.8|32.6|0
1620323400000|2021-05-06 17:50:00|35.12|32.92|34.38|32.18|35.12|32.92|34.38|32.18|0
1620323700000|2021-05-06 17:55:00|34.43|32.23|34.29|32.09|34.61|32.41|34.24|32.04|0
1620324000000|2021-05-06 18:00:00|34.24|32.04|34.47|32.27|34.56|32.36|34.11|31.91|0
1620324300000|2021-05-06 18:05:00|34.42|32.22|34.74|32.54|34.84|32.64|34.29|32.09|0
1620324600000|2021-05-06 18:10:00|34.7|32.5|34.74|32.54|35.25|33.05|33.56|31.36|0
1620324900000|2021-05-06 18:15:00|34.79|32.59|34.65|32.45|34.97|32.77|34.24|32.04|0
1620325200000|2021-05-06 18:20:00|34.6|32.4|34.88|32.68|34.88|32.68|33.97|31.77|0
1620325500000|2021-05-06 18:25:00|34.92|32.72|33.78|31.58|35.06|32.86|33.56|31.36|0
1620325800000|2021-05-06 18:30:00|33.74|31.54|33.69|31.49|34.01|31.81|33.47|31.27|0
1620326100000|2021-05-06 18:35:00|33.65|31.45|34.35|32.15|34.63|32.43|33.38|31.18|0
1620326400000|2021-05-06 18:40:00|34.44|32.24|34.08|31.88|34.72|32.52|33.9|31.7|0
1620326700000|2021-05-06 18:45:00|34.17|31.97|34.81|32.61|34.94|32.74|34.08|31.88|0
1620327000000|2021-05-06 18:50:00|34.83|32.63|35.13|32.93|35.45|33.25|34.58|32.38|0
1620327300000|2021-05-06 18:55:00|35.17|32.97|34.8|32.6|35.54|33.34|34.8|32.6|0
1620327600000|2021-05-06 19:00:00|34.85|32.65|35.03|32.83|35.26|33.06|34.57|32.37|0
1620327900000|2021-05-06 19:05:00|34.99|32.79|35.22|33.02|35.31|33.11|34.8|32.6|0
1620328200000|2021-05-06 19:10:00|35.26|33.06|35.91|33.71|36.24|34.04|35.12|32.92|0
1620328500000|2021-05-06 19:15:00|35.96|33.76|35.7|33.5|36.01|33.81|34.3|32.1|0
1620328800000|2021-05-06 19:20:00|35.65|33.45|35.7|33.5|35.74|33.54|35.37|33.17|0
1620329100000|2021-05-06 19:25:00|35.65|33.45|36.31|34.11|36.64|34.44|35.6|33.4|0
1620329400000|2021-05-06 19:30:00|36.35|34.15|36.54|34.34|36.88|34.68|36.16|33.96|0
1620329700000|2021-05-06 19:35:00|36.59|34.39|37.55|35.35|37.6|35.4|36.45|34.25|0
1620330000000|2021-05-06 19:40:00|37.65|35.45|36.86|34.66|38.41|36.21|36.77|34.57|0
1620330300000|2021-05-06 19:45:00|36.91|34.71|37.4|35.2|37.4|35.2|36.62|34.42|0
1620330600000|2021-05-06 19:50:00|37.35|35.15|38.38|36.18|38.88|36.68|37.35|35.15|0
1620330900000|2021-05-06 19:55:00|38.53|36.33|39.24|37.04|39.54|37.34|38.18|35.98|0
1620331200000|2021-05-06 20:00:00|39.54|37.34|38.29|36.09|40.1|37.9|37.76|35.56|0
1620331500000|2021-05-06 20:05:00|38.24|36.04|38.09|35.89|38.39|36.19|38.04|35.84|0
1620331800000|2021-05-06 20:10:00|37.99|35.79|38.17|35.97|38.17|35.97|37.89|35.69|0
1620332100000|2021-05-06 20:15:00|38.38|35.78|38.34|35.74|38.38|35.78|38.28|35.68|0
1620332400000|2021-05-06 20:20:00|38.25|35.65|38.24|35.64|38.35|35.75|38.24|35.64|0
1620332700000|2021-05-06 20:25:00|38.23|35.63|38.14|35.54|38.25|35.65|38.13|35.53|0
1620333000000|2021-05-06 20:30:00|38.11|35.51|38.06|35.46|38.21|35.61|38.01|35.41|0
1620333300000|2021-05-06 20:35:00|38.11|35.51|38.31|35.71|38.36|35.76|38.01|35.41|0
1620333600000|2021-05-06 20:40:00|38.36|35.76|38.35|35.75|38.46|35.86|38.25|35.65|0
1620333900000|2021-05-06 20:45:00|38.4|35.8|38.4|35.8|38.4|35.8|38.3|35.7|0
1620334200000|2021-05-06 20:50:00|38.3|35.7|38.7|36.1|38.7|36.1|38.3|35.7|0
1620334500000|2021-05-06 20:55:00|38.6|36|38.65|36.05|38.8|36.2|38.55|35.95|0
1620334800000|2021-05-06 21:00:00|38.64|36.04|38.63|36.03|38.66|36.06|38.58|35.98|0
1620335100000|2021-05-06 21:05:00|38.64|36.04|38.63|36.03|38.64|36.04|38.58|35.98|0
1620335400000|2021-05-06 21:10:00|38.61|36.01|38.54|35.94|38.67|36.07|38.51|35.91|0
1620335700000|2021-05-06 21:15:00|38.55|35.95|38.49|35.89|38.56|35.96|38.42|35.82|0
1620336000000|2021-05-06 21:20:00|38.55|35.95|38.51|35.91|38.56|35.96|38.48|35.88|0
1620336300000|2021-05-06 21:25:00|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1620336600000|2021-05-06 21:30:00|38.52|35.92|38.52|35.92|38.53|35.93|38.5|35.9|0
1620336900000|2021-05-06 21:35:00|38.51|35.91|38.6|36|38.6|36|38.51|35.91|0
1620337200000|2021-05-06 21:40:00|38.59|35.99|38.53|35.93|38.59|35.99|38.48|35.88|0
1620337500000|2021-05-06 21:45:00|38.55|35.95|38.56|35.96|38.56|35.96|38.5|35.9|0
1620337800000|2021-05-06 21:50:00|38.59|35.99|38.57|35.97|38.59|35.99|38.54|35.94|0
1620338100000|2021-05-06 21:55:00|38.56|35.96|38.69|36.09|38.69|36.09|38.56|35.96|0
1620338400000|2021-05-06 22:00:00|38.64|36.04|38.51|35.91|38.89|36.29|38.51|35.91|0
1620338700000|2021-05-06 22:05:00|38.56|35.96|38.51|35.91|38.61|36.01|38.36|35.76|0
1620339000000|2021-05-06 22:10:00|38.56|35.96|38.51|35.91|38.56|35.96|38.46|35.86|0
1620339300000|2021-05-06 22:15:00|38.56|35.96|38.66|36.06|38.66|36.06|38.36|35.76|0
1620339600000|2021-05-06 22:20:00|38.56|35.96|38.51|35.91|38.61|36.01|38.46|35.86|0
1620339900000|2021-05-06 22:25:00|38.5|35.9|38.45|35.85|38.5|35.9|38.45|35.85|0
1620340200000|2021-05-06 22:30:00|38.5|35.9|38.35|35.75|38.5|35.9|38.35|35.75|0
1620340800000|2021-05-06 22:40:00|38.33|35.73|38.35|35.75|38.4|35.8|38.3|35.7|0
1620341100000|2021-05-06 22:45:00|38.3|35.7|38.3|35.7|38.3|35.7|38.3|35.7|0
1620341400000|2021-05-06 22:50:00|38.25|35.65|38.3|35.7|38.35|35.75|38.25|35.65|0
1620341700000|2021-05-06 22:55:00|38.35|35.75|38.3|35.7|38.35|35.75|38.3|35.7|0
1620342000000|2021-05-06 23:00:00|38.35|35.75|38.5|35.9|38.5|35.9|38.3|35.7|0
1620342300000|2021-05-06 23:05:00|38.55|35.95|38.19|35.59|38.55|35.95|38.19|35.59|0
1620342600000|2021-05-06 23:10:00|38.14|35.54|38.19|35.59|38.19|35.59|38.09|35.49|0
1620342900000|2021-05-06 23:15:00|38.24|35.64|38.24|35.64|38.34|35.74|38.24|35.64|0
1620343200000|2021-05-06 23:20:00|38.19|35.59|38.16|35.56|38.19|35.59|38.04|35.44|0
1620343500000|2021-05-06 23:25:00|38.19|35.59|38.09|35.49|38.19|35.59|38.09|35.49|0
1620343800000|2021-05-06 23:30:00|38.04|35.44|38.14|35.54|38.14|35.54|37.99|35.39|0
1620344100000|2021-05-06 23:35:00|38.09|35.49|38.14|35.54|38.19|35.59|38.09|35.49|0
1620344400000|2021-05-06 23:40:00|38.19|35.59|38.04|35.44|38.19|35.59|38.04|35.44|0
1620344700000|2021-05-06 23:45:00|38.09|35.49|38.08|35.48|38.14|35.54|37.98|35.38|0
1620345000000|2021-05-06 23:50:00|38.03|35.43|38.18|35.58|38.23|35.63|37.98|35.38|0
1620345300000|2021-05-06 23:55:00|38.23|35.63|38.23|35.63|38.28|35.68|38.18|35.58|0
1620345600000|2021-05-07 00:00:00|38.18|35.58|37.83|35.23|38.23|35.63|37.78|35.18|0
1620345900000|2021-05-07 00:05:00|37.78|35.18|37.93|35.33|37.98|35.38|37.73|35.13|0
1620346200000|2021-05-07 00:10:00|37.88|35.28|38.03|35.43|38.03|35.43|37.73|35.13|0
1620346500000|2021-05-07 00:15:00|37.98|35.38|37.88|35.28|38.03|35.43|37.88|35.28|0
1620346800000|2021-05-07 00:20:00|37.83|35.23|37.98|35.38|38.03|35.43|37.83|35.23|0
1620347100000|2021-05-07 00:25:00|38.03|35.43|38.42|35.82|38.42|35.82|38|35.4|0
1620347400000|2021-05-07 00:30:00|38.37|35.77|38.67|36.07|38.83|36.23|38.37|35.77|0
1620347700000|2021-05-07 00:35:00|38.62|36.02|38.67|36.07|38.72|36.12|38.62|36.02|0
1620348000000|2021-05-07 00:40:00|38.65|36.05|38.62|36.02|38.67|36.07|38.47|35.87|0
1620348300000|2021-05-07 00:45:00|38.65|36.05|38.87|36.27|39.03|36.43|38.65|36.05|0
1620348600000|2021-05-07 00:50:00|38.82|36.22|38.82|36.22|38.92|36.32|38.77|36.17|0
1620348900000|2021-05-07 00:55:00|38.77|36.17|38.97|36.37|38.97|36.37|38.72|36.12|0
1620349200000|2021-05-07 01:00:00|39.02|36.42|39.33|36.73|39.43|36.83|38.92|36.32|0
1620349500000|2021-05-07 01:05:00|39.38|36.78|39.73|37.13|39.84|37.24|39.33|36.73|0
1620349800000|2021-05-07 01:10:00|39.79|37.19|40.02|37.42|40.02|37.42|39.73|37.13|0
1620350100000|2021-05-07 01:15:00|39.99|37.39|39.83|37.23|40.09|37.49|39.78|37.18|0
1620350400000|2021-05-07 01:20:00|39.89|37.29|39.78|37.18|39.89|37.29|39.68|37.08|0
1620350700000|2021-05-07 01:25:00|39.89|37.29|39.78|37.18|39.89|37.29|39.63|37.03|0
1620351000000|2021-05-07 01:30:00|39.73|37.13|39.57|36.97|39.73|37.13|39.52|36.92|0
1620351300000|2021-05-07 01:35:00|39.52|36.92|39.52|36.92|39.68|37.08|39.52|36.92|0
1620351600000|2021-05-07 01:40:00|39.57|36.97|39.83|37.23|39.88|37.28|39.57|36.97|0
1620351900000|2021-05-07 01:45:00|39.8|37.2|39.88|37.28|39.98|37.38|39.8|37.2|0
1620352200000|2021-05-07 01:50:00|39.93|37.33|39.77|37.17|39.98|37.38|39.77|37.17|0
1620352500000|2021-05-07 01:55:00|39.8|37.2|39.82|37.22|39.88|37.28|39.72|37.12|0
1620352800000|2021-05-07 02:00:00|39.85|37.25|39.77|37.17|40.06|37.46|39.77|37.17|0
1620353100000|2021-05-07 02:05:00|39.82|37.22|39.51|36.91|39.82|37.22|39.41|36.81|0
1620353400000|2021-05-07 02:10:00|39.46|36.86|39.26|36.66|39.51|36.91|39.26|36.66|0
1620353700000|2021-05-07 02:15:00|39.21|36.61|39.2|36.6|39.21|36.61|38.95|36.35|0
1620354000000|2021-05-07 02:20:00|39.15|36.55|39.2|36.6|39.31|36.71|39.05|36.45|0
1620354300000|2021-05-07 02:25:00|39.15|36.55|39.2|36.6|39.25|36.65|39.1|36.5|0
1620354600000|2021-05-07 02:30:00|39.25|36.65|39.25|36.65|39.3|36.7|39.15|36.55|0
1620354900000|2021-05-07 02:35:00|39.2|36.6|39.3|36.7|39.4|36.8|39.2|36.6|0
1620355200000|2021-05-07 02:40:00|39.27|36.67|39.2|36.6|39.3|36.7|39.15|36.55|0
1620355500000|2021-05-07 02:45:00|39.15|36.55|38.84|36.24|39.2|36.6|38.84|36.24|0
1620355800000|2021-05-07 02:50:00|38.79|36.19|38.89|36.29|38.89|36.29|38.69|36.09|0
1620356100000|2021-05-07 02:55:00|38.94|36.34|39.04|36.44|39.09|36.49|38.89|36.29|0
1620356400000|2021-05-07 03:00:00|39.09|36.49|38.94|36.34|39.14|36.54|38.94|36.34|0
1620356700000|2021-05-07 03:05:00|38.89|36.29|38.99|36.39|38.99|36.39|38.74|36.14|0
1620357000000|2021-05-07 03:10:00|39.04|36.44|38.84|36.24|39.04|36.44|38.84|36.24|0
1620357300000|2021-05-07 03:15:00|38.86|36.26|39.04|36.44|39.04|36.44|38.86|36.26|0
1620357600000|2021-05-07 03:20:00|39.06|36.46|39.14|36.54|39.14|36.54|39.04|36.44|0
1620357900000|2021-05-07 03:25:00|39.19|36.59|39.14|36.54|39.19|36.59|38.93|36.33|0
1620358200000|2021-05-07 03:30:00|39.11|36.51|39.13|36.53|39.19|36.59|39.08|36.48|0
1620358500000|2021-05-07 03:35:00|39.08|36.48|39.08|36.48|39.13|36.53|38.88|36.28|0
1620358800000|2021-05-07 03:40:00|39.13|36.53|39.03|36.43|39.13|36.53|39.03|36.43|0
1620359100000|2021-05-07 03:45:00|38.98|36.38|38.88|36.28|38.98|36.38|38.78|36.18|0
1620359400000|2021-05-07 03:50:00|38.93|36.33|38.93|36.33|39.03|36.43|38.93|36.33|0
1620359700000|2021-05-07 03:55:00|38.98|36.38|38.98|36.38|39.03|36.43|38.93|36.33|0
1620360000000|2021-05-07 04:00:00|38.93|36.33|38.87|36.27|38.93|36.33|38.82|36.22|0
1620360300000|2021-05-07 04:05:00|38.82|36.22|38.82|36.22|38.82|36.22|38.72|36.12|0
1620360600000|2021-05-07 04:10:00|38.77|36.17|38.97|36.37|38.97|36.37|38.77|36.17|0
1620360900000|2021-05-07 04:15:00|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1620361200000|2021-05-07 04:20:00|38.97|36.37|38.97|36.37|38.97|36.37|38.92|36.32|0
1620361500000|2021-05-07 04:25:00|39.02|36.42|39.07|36.47|39.12|36.52|39.02|36.42|0
1620361800000|2021-05-07 04:30:00|39.12|36.52|39.17|36.57|39.22|36.62|39.12|36.52|0
1620362100000|2021-05-07 04:35:00|39.12|36.52|39.22|36.62|39.22|36.62|39.12|36.52|0
1620362400000|2021-05-07 04:40:00|39.17|36.57|39.22|36.62|39.27|36.67|39.17|36.57|0
1620362700000|2021-05-07 04:45:00|39.27|36.67|39.22|36.62|39.27|36.67|39.22|36.62|0
1620363000000|2021-05-07 04:50:00|39.24|36.64|39.37|36.77|39.37|36.77|39.22|36.62|0
1620363300000|2021-05-07 04:55:00|39.42|36.82|39.32|36.72|39.42|36.82|39.32|36.72|0
1620363600000|2021-05-07 05:00:00|39.27|36.67|39.06|36.46|39.29|36.69|39.06|36.46|0
1620363900000|2021-05-07 05:05:00|39.01|36.41|39.06|36.46|39.11|36.51|38.91|36.31|0
1620364200000|2021-05-07 05:10:00|39.01|36.41|38.91|36.31|39.11|36.51|38.86|36.26|0
1620364500000|2021-05-07 05:15:00|38.86|36.26|39.21|36.61|39.21|36.61|38.86|36.26|0
1620364800000|2021-05-07 05:20:00|39.26|36.66|39.16|36.56|39.26|36.66|39.16|36.56|0
1620365100000|2021-05-07 05:25:00|39.21|36.61|39.05|36.45|39.21|36.61|39.03|36.43|0
1620365400000|2021-05-07 05:30:00|39.08|36.48|38.85|36.25|39.08|36.48|38.8|36.2|0
1620365700000|2021-05-07 05:35:00|38.9|36.3|38.9|36.3|38.95|36.35|38.85|36.25|0
1620366000000|2021-05-07 05:40:00|38.95|36.35|38.9|36.3|38.95|36.35|38.85|36.25|0
1620366300000|2021-05-07 05:45:00|38.92|36.32|38.9|36.3|38.95|36.35|38.85|36.25|0
1620366600000|2021-05-07 05:50:00|38.95|36.35|39.61|37.01|39.72|37.12|38.85|36.25|0
1620366900000|2021-05-07 05:55:00|39.66|37.06|39.71|37.11|39.71|37.11|39.61|37.01|0
1620367200000|2021-05-07 06:00:00|39.66|37.06|39.48|36.88|39.87|37.27|39.46|36.86|0
1620367500000|2021-05-07 06:05:00|39.51|36.91|39.81|37.21|39.84|37.24|39.41|36.81|0
1620367800000|2021-05-07 06:10:00|39.86|37.26|39.51|36.91|39.92|37.32|39.4|36.8|0
1620368100000|2021-05-07 06:15:00|39.53|36.93|39.48|36.88|39.66|37.06|39.4|36.8|0
1620368400000|2021-05-07 06:20:00|39.45|36.85|39.55|36.95|39.55|36.95|39.3|36.7|0
1620368700000|2021-05-07 06:25:00|39.5|36.9|39.3|36.7|39.5|36.9|39.25|36.65|0
1620369000000|2021-05-07 06:30:00|39.35|36.75|39.55|36.95|39.55|36.95|39.35|36.75|0
1620369300000|2021-05-07 06:35:00|39.52|36.92|39.45|36.85|39.55|36.95|39.4|36.8|0
1620369600000|2021-05-07 06:40:00|39.47|36.87|39.5|36.9|39.55|36.95|39.45|36.85|0
1620369900000|2021-05-07 06:45:00|39.55|36.95|39.57|36.97|39.6|37|39.5|36.9|0
1620370200000|2021-05-07 06:50:00|39.55|36.95|39.39|36.79|39.65|37.05|39.34|36.74|0
1620370500000|2021-05-07 06:55:00|39.44|36.84|39.29|36.69|39.44|36.84|39.09|36.49|0
1620370800000|2021-05-07 07:00:00|39.44|36.84|40.11|37.51|40.21|37.61|39.19|36.59|0
1620371100000|2021-05-07 07:05:00|39.96|37.76|39.86|37.66|40.17|37.97|39.8|37.6|0
1620371400000|2021-05-07 07:10:00|39.91|37.71|39.45|37.25|39.91|37.71|39.39|37.19|0
1620371700000|2021-05-07 07:15:00|39.39|37.19|39.24|37.04|39.45|37.25|38.99|36.79|0
1620372000000|2021-05-07 07:20:00|39.29|37.09|39.09|36.89|39.29|37.09|38.84|36.64|0
1620372300000|2021-05-07 07:25:00|39.14|36.94|39.44|37.24|39.47|37.27|39.09|36.89|0
1620372600000|2021-05-07 07:30:00|39.42|37.22|39.59|37.39|39.64|37.44|39.34|37.14|0
1620372900000|2021-05-07 07:35:00|39.64|37.44|39.75|37.55|39.75|37.55|39.44|37.24|0
1620373200000|2021-05-07 07:40:00|39.72|37.52|39.72|37.52|39.78|37.58|39.39|37.19|0
1620373500000|2021-05-07 07:45:00|39.78|37.58|39.72|37.52|39.83|37.63|39.62|37.42|0
1620373800000|2021-05-07 07:50:00|39.67|37.47|39.98|37.78|39.98|37.78|39.64|37.44|0
1620374100000|2021-05-07 07:55:00|39.93|37.73|39.77|37.57|40.03|37.83|39.77|37.57|0
1620374400000|2021-05-07 08:00:00|39.72|37.52|39.82|37.62|39.87|37.67|39.62|37.42|0
1620374700000|2021-05-07 08:05:00|39.87|37.67|40|37.8|40.08|37.88|39.87|37.67|0
1620375000000|2021-05-07 08:10:00|40.03|37.83|39.77|37.57|40.03|37.83|39.72|37.52|0
1620375300000|2021-05-07 08:15:00|39.79|37.59|39.72|37.52|39.82|37.62|39.66|37.46|0
1620375600000|2021-05-07 08:20:00|39.71|37.51|40.07|37.87|40.12|37.92|39.71|37.51|0
1620375900000|2021-05-07 08:25:00|40.02|37.82|40.23|38.03|40.28|38.08|40.02|37.82|0
1620376200000|2021-05-07 08:30:00|40.17|37.97|40.57|38.37|40.64|38.44|40.12|37.92|0
1620376500000|2021-05-07 08:35:00|40.62|38.42|40.67|38.47|40.72|38.52|40.56|38.36|0
1620376800000|2021-05-07 08:40:00|40.69|38.49|40.87|38.67|40.87|38.67|40.67|38.47|0
1620377100000|2021-05-07 08:45:00|40.85|38.65|40.77|38.57|41.03|38.83|40.72|38.52|0
1620377400000|2021-05-07 08:50:00|40.72|38.52|40.66|38.46|40.87|38.67|40.61|38.41|0
1620377700000|2021-05-07 08:55:00|40.72|38.52|40.98|38.78|40.98|38.78|40.61|38.41|0
1620378000000|2021-05-07 09:00:00|40.97|38.77|40.77|38.57|40.97|38.77|40.77|38.57|0
1620378300000|2021-05-07 09:05:00|40.79|38.59|40.87|38.67|40.92|38.72|40.76|38.56|0
1620378600000|2021-05-07 09:10:00|40.82|38.62|40.71|38.51|40.89|38.69|40.61|38.41|0
1620378900000|2021-05-07 09:15:00|40.66|38.46|40.97|38.77|40.97|38.77|40.66|38.46|0
1620379200000|2021-05-07 09:20:00|40.92|38.72|40.97|38.77|41.02|38.82|40.92|38.72|0
1620379500000|2021-05-07 09:25:00|40.92|38.72|40.97|38.77|41.02|38.82|40.92|38.72|0
1620379800000|2021-05-07 09:30:00|41.02|38.82|41.12|38.92|41.23|39.03|40.97|38.77|0
1620380100000|2021-05-07 09:35:00|41.07|38.87|41.17|38.97|41.17|38.97|40.96|38.76|0
1620380400000|2021-05-07 09:40:00|41.12|38.92|41.17|38.97|41.17|38.97|41.07|38.87|0
1620380700000|2021-05-07 09:45:00|41.12|38.92|41.12|38.92|41.17|38.97|41.01|38.81|0
1620381000000|2021-05-07 09:50:00|41.07|38.87|41.12|38.92|41.12|38.92|40.96|38.76|0
1620381300000|2021-05-07 09:55:00|41.14|38.94|41.59|39.39|41.59|39.39|40.96|38.76|0
1620381600000|2021-05-07 10:00:00|41.54|39.34|41.59|39.39|41.85|39.65|41.38|39.18|0
1620381900000|2021-05-07 10:05:00|41.54|39.34|41.64|39.44|41.75|39.55|41.53|39.33|0
1620382200000|2021-05-07 10:10:00|41.59|39.39|42.22|40.02|42.22|40.02|41.59|39.39|0
1620382500000|2021-05-07 10:15:00|42.17|39.97|42.01|39.81|42.44|40.24|42.01|39.81|0
1620382800000|2021-05-07 10:20:00|42.06|39.86|42.11|39.91|42.28|40.08|42.06|39.86|0
1620383100000|2021-05-07 10:25:00|42.17|39.97|42.14|39.94|42.27|40.07|42.01|39.81|0
1620383400000|2021-05-07 10:30:00|42.11|39.91|41.95|39.75|42.17|39.97|41.87|39.67|0
1620383700000|2021-05-07 10:35:00|41.9|39.7|42.16|39.96|42.16|39.96|41.9|39.7|0
1620384000000|2021-05-07 10:40:00|42.11|39.91|42.43|40.23|42.43|40.23|42.06|39.86|0
1620384300000|2021-05-07 10:45:00|42.38|40.18|42.21|40.01|42.4|40.2|42.16|39.96|0
1620384600000|2021-05-07 10:50:00|42.11|39.91|42.11|39.91|42.24|40.04|42.05|39.85|0
1620384900000|2021-05-07 10:55:00|42.08|39.88|41.92|39.72|42.11|39.91|41.84|39.64|0
1620385200000|2021-05-07 11:00:00|41.84|39.64|41.94|39.74|41.97|39.77|41.73|39.53|0
1620385500000|2021-05-07 11:05:00|41.97|39.77|41.89|39.69|42.05|39.85|41.89|39.69|0
1620385800000|2021-05-07 11:10:00|41.94|39.74|41.62|39.42|41.94|39.74|41.54|39.34|0
1620386100000|2021-05-07 11:15:00|41.65|39.45|41.83|39.63|41.89|39.69|41.62|39.42|0
1620386400000|2021-05-07 11:20:00|41.78|39.58|41.46|39.26|41.81|39.61|41.36|39.16|0
1620386700000|2021-05-07 11:25:00|41.51|39.31|41.57|39.37|41.67|39.47|41.51|39.31|0
1620387000000|2021-05-07 11:30:00|41.62|39.42|41.67|39.47|41.72|39.52|41.62|39.42|0
1620387300000|2021-05-07 11:35:00|41.72|39.52|41.83|39.63|41.88|39.68|41.67|39.47|0
1620387600000|2021-05-07 11:40:00|41.88|39.68|41.88|39.68|41.93|39.73|41.83|39.63|0
1620387900000|2021-05-07 11:45:00|41.93|39.73|41.93|39.73|41.93|39.73|41.83|39.63|0
1620388200000|2021-05-07 11:50:00|41.88|39.68|41.98|39.78|42.04|39.84|41.88|39.68|0
1620388500000|2021-05-07 11:55:00|42.01|39.81|42.09|39.89|42.09|39.89|41.98|39.78|0
1620388800000|2021-05-07 12:00:00|41.93|39.73|41.18|38.98|41.98|39.78|40|37.8|0
1620389100000|2021-05-07 12:05:00|41.2|39|41.07|38.87|41.23|39.03|40.97|38.77|0
1620389400000|2021-05-07 12:10:00|41.02|38.82|41.07|38.87|41.07|38.87|40.86|38.66|0
1620389700000|2021-05-07 12:15:00|41.12|38.92|41.17|38.97|41.38|39.18|41.07|38.87|0
1620390000000|2021-05-07 12:20:00|41.22|39.02|41.49|39.29|41.49|39.29|41.17|38.97|0
1620390300000|2021-05-07 12:25:00|41.54|39.34|41.99|39.79|42.18|39.98|41.43|39.23|0
1620390600000|2021-05-07 12:30:00|42.04|39.84|41.22|39.02|43.59|41.39|40.08|37.88|0
1620390900000|2021-05-07 12:35:00|41.06|38.86|42.07|39.87|42.98|40.78|41.01|38.81|0
1620391200000|2021-05-07 12:40:00|42.18|39.98|42.44|40.24|42.98|40.78|41.96|39.76|0
1620391500000|2021-05-07 12:45:00|42.33|40.13|42.07|39.87|42.71|40.51|42.01|39.81|0
1620391800000|2021-05-07 12:50:00|42.17|39.97|42.55|40.35|42.66|40.46|42.07|39.87|0
1620392100000|2021-05-07 12:55:00|42.49|40.29|42.17|39.97|42.71|40.51|41.69|39.49|0
1620392400000|2021-05-07 13:00:00|42.22|40.02|42.28|40.08|42.82|40.62|42.12|39.92|0
1620392700000|2021-05-07 13:05:00|42.17|39.97|41.53|39.33|42.33|40.13|41.21|39.01|0
1620393000000|2021-05-07 13:10:00|41.63|39.43|42.27|40.07|42.27|40.07|41.48|39.28|0
1620393300000|2021-05-07 13:15:00|42.22|40.02|41.87|39.67|42.33|40.13|41.74|39.54|0
1620393600000|2021-05-07 13:20:00|41.84|39.64|41.31|39.11|41.9|39.7|41.08|38.88|0
1620393900000|2021-05-07 13:25:00|41.26|39.06|41.15|38.95|41.58|39.38|41.05|38.85|0
1620394200000|2021-05-07 13:30:00|41.21|39.01|40.37|38.17|41.26|39.06|39.75|37.55|0
1620394500000|2021-05-07 13:35:00|40.58|38.38|42.05|39.85|42.43|40.23|40.27|38.07|0
1620394800000|2021-05-07 13:40:00|42|39.8|42.8|40.6|43.08|40.88|42|39.8|0
1620395100000|2021-05-07 13:45:00|42.91|40.71|44.34|42.14|44.45|42.25|42.59|40.39|0
1620395400000|2021-05-07 13:50:00|44.51|42.31|43.46|41.26|44.51|42.31|43.46|41.26|0
1620395700000|2021-05-07 13:55:00|43.62|41.42|43.4|41.2|44.01|41.81|43.21|41.01|0
1620396000000|2021-05-07 14:00:00|43.51|41.31|44.61|42.41|44.7|42.5|43.34|41.14|0
1620396300000|2021-05-07 14:05:00|44.67|42.47|45.86|43.66|45.91|43.71|44.45|42.25|0
1620396600000|2021-05-07 14:10:00|45.8|43.6|46.15|43.95|47.49|45.29|45.17|42.97|0
1620396900000|2021-05-07 14:15:00|46.26|44.06|46.55|44.35|46.61|44.41|46.26|44.06|0
1620397200000|2021-05-07 14:20:00|46.61|44.41|46.2|44|47.02|44.82|46.2|44|0
1620397500000|2021-05-07 14:25:00|46.32|44.12|45.8|43.6|46.32|44.12|45.69|43.49|0
1620397800000|2021-05-07 14:30:00|45.86|43.66|46.43|44.23|46.49|44.29|45.86|43.66|0
1620398100000|2021-05-07 14:35:00|46.37|44.17|45.86|43.66|46.55|44.35|45.69|43.49|0
1620398400000|2021-05-07 14:40:00|45.83|43.63|45.8|43.6|46.14|43.94|45.74|43.54|0
1620398700000|2021-05-07 14:45:00|45.85|43.65|45.34|43.14|46.03|43.83|45.06|42.86|0
1620399000000|2021-05-07 14:50:00|45.45|43.25|45.57|43.37|45.8|43.6|45.11|42.91|0
1620399300000|2021-05-07 14:55:00|45.68|43.48|45.97|43.77|45.97|43.77|45.23|43.03|0
1620399600000|2021-05-07 15:00:00|46.14|43.94|46.14|43.94|46.25|44.05|45.82|43.62|0
1620399900000|2021-05-07 15:05:00|46.19|43.99|45.96|43.76|46.19|43.99|45.73|43.53|0
1620400200000|2021-05-07 15:10:00|46.02|43.82|46.83|44.63|46.88|44.68|45.96|43.76|0
1620400500000|2021-05-07 15:15:00|46.77|44.57|46.3|44.1|46.77|44.57|46.13|43.93|0
1620400800000|2021-05-07 15:20:00|46.25|44.05|46.19|43.99|46.36|44.16|46.02|43.82|0
1620401100000|2021-05-07 15:25:00|46.16|43.96|46.24|44.04|46.3|44.1|45.62|43.42|0
1620401400000|2021-05-07 15:30:00|46.36|44.16|46.73|44.53|46.88|44.68|46.24|44.04|0
1620401700000|2021-05-07 15:35:00|46.7|44.5|46.47|44.27|46.94|44.74|46.24|44.04|0
1620402000000|2021-05-07 15:40:00|46.53|44.33|47.34|45.14|47.34|45.14|46.41|44.21|0
1620402300000|2021-05-07 15:45:00|47.28|45.08|46.24|44.04|47.28|45.08|46.18|43.98|0
1620402600000|2021-05-07 15:50:00|46.3|44.1|46.47|44.27|46.58|44.38|46.24|44.04|0
1620402900000|2021-05-07 15:55:00|46.44|44.24|46.7|44.5|46.78|44.58|46.41|44.21|0
1620403200000|2021-05-07 16:00:00|46.76|44.56|44.92|42.72|46.76|44.56|44.75|42.55|0
1620403500000|2021-05-07 16:05:00|44.87|42.67|44.98|42.78|45.15|42.95|44.36|42.16|0
1620403800000|2021-05-07 16:10:00|44.92|42.72|44.18|41.98|44.98|42.78|44.13|41.93|0
1620404100000|2021-05-07 16:15:00|44.3|42.1|44.46|42.26|44.58|42.38|44.24|42.04|0
1620404400000|2021-05-07 16:20:00|44.41|42.21|44.35|42.15|44.63|42.43|44.3|42.1|0
1620404700000|2021-05-07 16:25:00|44.41|42.21|45.35|43.15|47.38|45.18|44.07|41.87|0
1620405000000|2021-05-07 16:30:00|45.3|43.1|45.07|42.87|45.3|43.1|44.95|42.75|0
1620405300000|2021-05-07 16:35:00|45.12|42.92|44.67|42.47|45.12|42.92|44.5|42.3|0
1620405600000|2021-05-07 16:40:00|44.62|42.42|44.9|42.7|44.9|42.7|44.45|42.25|0
1620405900000|2021-05-07 16:45:00|45.01|42.81|44.09|41.89|45.06|42.86|44.03|41.83|0
1620406200000|2021-05-07 16:50:00|44.03|41.83|44.08|41.88|44.25|42.05|43.86|41.66|0
1620406500000|2021-05-07 16:55:00|44.14|41.94|44.59|42.39|44.87|42.67|44.08|41.88|0
1620406800000|2021-05-07 17:00:00|44.56|42.36|44.59|42.39|44.64|42.44|44.42|42.22|0
1620407100000|2021-05-07 17:05:00|44.53|42.33|44.19|41.99|44.53|42.33|43.75|41.55|0
1620407400000|2021-05-07 17:10:00|44.3|42.1|43.86|41.66|44.3|42.1|43.8|41.6|0
1620407700000|2021-05-07 17:15:00|43.8|41.6|43.58|41.38|43.8|41.6|43.41|41.21|0
1620408000000|2021-05-07 17:20:00|43.52|41.32|43.8|41.6|43.8|41.6|43.3|41.1|0
1620408300000|2021-05-07 17:25:00|43.69|41.49|43.24|41.04|43.69|41.49|43.19|40.99|0
1620408600000|2021-05-07 17:30:00|43.3|41.1|44.13|41.93|44.13|41.93|43.3|41.1|0
1620408900000|2021-05-07 17:35:00|44.18|41.98|43.96|41.76|44.24|42.04|43.79|41.59|0
1620409200000|2021-05-07 17:40:00|43.79|41.59|44.01|41.81|44.07|41.87|43.68|41.48|0
1620409500000|2021-05-07 17:45:00|44.07|41.87|44.07|41.87|44.35|42.15|43.79|41.59|0
1620409800000|2021-05-07 17:50:00|44.12|41.92|43.73|41.53|44.24|42.04|43.73|41.53|0
1620410100000|2021-05-07 17:55:00|43.79|41.59|43.68|41.48|44.01|41.81|43.51|41.31|0
1620410400000|2021-05-07 18:00:00|43.62|41.42|43.56|41.36|44.01|41.81|42.63|40.43|0
1620410700000|2021-05-07 18:05:00|43.67|41.47|44.29|42.09|44.34|42.14|43.62|41.42|0
1620411000000|2021-05-07 18:10:00|44.34|42.14|44.01|41.81|44.46|42.26|44.01|41.81|0
1620411300000|2021-05-07 18:15:00|44.06|41.86|44.51|42.31|44.51|42.31|43.95|41.75|0
1620411600000|2021-05-07 18:20:00|44.45|42.25|44.79|42.59|44.79|42.59|44.28|42.08|0
1620411900000|2021-05-07 18:25:00|44.73|42.53|44.85|42.65|44.96|42.76|44.62|42.42|0
1620412200000|2021-05-07 18:30:00|44.9|42.7|44.65|42.45|44.96|42.76|44.62|42.42|0
1620412500000|2021-05-07 18:35:00|44.62|42.42|44.39|42.19|44.62|42.42|44|41.8|0
1620412800000|2021-05-07 18:40:00|44.34|42.14|43.83|41.63|44.34|42.14|43.44|41.24|0
1620413100000|2021-05-07 18:45:00|43.89|41.69|44.11|41.91|44.22|42.02|43.72|41.52|0
1620413400000|2021-05-07 18:50:00|44.05|41.85|44.33|42.13|44.56|42.36|44|41.8|0
1620413700000|2021-05-07 18:55:00|44.39|42.19|44.61|42.41|44.72|42.52|44.33|42.13|0
1620414000000|2021-05-07 19:00:00|44.55|42.35|44.72|42.52|45.12|42.92|44.27|42.07|0
1620414300000|2021-05-07 19:05:00|44.84|42.64|45.35|43.15|45.4|43.2|44.72|42.52|0
1620414600000|2021-05-07 19:10:00|45.29|43.09|45.4|43.2|45.46|43.26|44.95|42.75|0
1620414900000|2021-05-07 19:15:00|45.46|43.26|45.46|43.26|45.86|43.66|45.43|43.23|0
1620415200000|2021-05-07 19:20:00|45.52|43.32|45.51|43.31|46.03|43.83|45.34|43.14|0
1620415500000|2021-05-07 19:25:00|45.57|43.37|45.51|43.31|45.69|43.49|45.23|43.03|0
1620415800000|2021-05-07 19:30:00|45.63|43.43|45.48|43.28|46.03|43.83|45.23|43.03|0
1620416100000|2021-05-07 19:35:00|45.51|43.31|45.4|43.2|45.8|43.6|45.05|42.85|0
1620416400000|2021-05-07 19:40:00|45.34|43.14|45|42.8|45.62|43.42|44.88|42.68|0
1620416700000|2021-05-07 19:45:00|44.94|42.74|45.68|43.48|45.68|43.48|44.6|42.4|0
1620417000000|2021-05-07 19:50:00|45.74|43.54|45.39|43.19|45.74|43.54|45.05|42.85|0
1620417300000|2021-05-07 19:55:00|45.45|43.25|43.93|41.73|45.56|43.36|43.93|41.73|0
1620417600000|2021-05-07 20:00:00|43.99|41.79|44.44|42.24|44.61|42.41|43.99|41.79|0
1620417900000|2021-05-07 20:05:00|44.49|42.29|45.06|42.86|45.06|42.86|44.49|42.29|0
1620418200000|2021-05-07 20:10:00|45.12|42.92|44.36|42.16|45.12|42.92|44.36|42.16|0
1620630300000|2021-05-10 07:05:00|44.24|42.04|44.13|41.93|44.24|42.04|43.85|41.65|0
1620630600000|2021-05-10 07:10:00|44.07|41.87|43.85|41.65|44.19|41.99|43.68|41.48|0
1620630900000|2021-05-10 07:15:00|43.9|41.7|44.01|41.81|44.01|41.81|43.68|41.48|0
1620631200000|2021-05-10 07:20:00|43.96|41.76|43.62|41.42|43.96|41.76|43.51|41.31|0
1620631500000|2021-05-10 07:25:00|43.57|41.37|43.4|41.2|43.62|41.42|43.18|40.98|0
1620631800000|2021-05-10 07:30:00|43.34|41.14|43.67|41.47|43.67|41.47|43.06|40.86|0
1620632100000|2021-05-10 07:35:00|43.62|41.42|43.9|41.7|43.95|41.75|43.34|41.14|0
1620632400000|2021-05-10 07:40:00|43.95|41.75|43.73|41.53|44.01|41.81|43.56|41.36|0
1620632700000|2021-05-10 07:45:00|43.67|41.47|43.73|41.53|43.95|41.75|43.56|41.36|0
1620633000000|2021-05-10 07:50:00|43.67|41.47|44.12|41.92|44.17|41.97|43.53|41.33|0
1620633300000|2021-05-10 07:55:00|44.06|41.86|43.95|41.75|44.12|41.92|43.84|41.64|0
1620633600000|2021-05-10 08:00:00|43.78|41.58|44.06|41.86|44.12|41.92|43.78|41.58|0
1620633900000|2021-05-10 08:05:00|44|41.8|44.11|41.91|44.23|42.03|44|41.8|0
1620634200000|2021-05-10 08:10:00|44.17|41.97|44.28|42.08|44.34|42.14|44.11|41.91|0
1620634500000|2021-05-10 08:15:00|44.22|42.02|44.73|42.53|44.73|42.53|44.19|41.99|0
1620634800000|2021-05-10 08:20:00|44.62|42.42|44.5|42.3|44.62|42.42|44.39|42.19|0
1620635100000|2021-05-10 08:25:00|44.39|42.19|44.11|41.91|44.39|42.19|44.08|41.88|0
1620635400000|2021-05-10 08:30:00|44.16|41.96|43.99|41.79|44.16|41.96|43.6|41.4|0
1620635700000|2021-05-10 08:35:00|44.05|41.85|44.05|41.85|44.16|41.96|43.99|41.79|0
1620636000000|2021-05-10 08:40:00|43.94|41.74|44.05|41.85|44.05|41.85|43.82|41.62|0
1620636300000|2021-05-10 08:45:00|43.99|41.79|43.65|41.45|43.99|41.79|43.6|41.4|0
1620636600000|2021-05-10 08:50:00|43.62|41.42|43.54|41.34|43.65|41.45|43.43|41.23|0
1620636900000|2021-05-10 08:55:00|43.51|41.31|43.48|41.28|43.65|41.45|43.43|41.23|0
1620637200000|2021-05-10 09:00:00|43.37|41.17|43.59|41.39|43.65|41.45|43.32|41.12|0
1620637500000|2021-05-10 09:05:00|43.54|41.34|44.04|41.84|44.04|41.84|43.54|41.34|0
1620637800000|2021-05-10 09:10:00|43.98|41.78|43.87|41.67|43.98|41.78|43.82|41.62|0
1620638100000|2021-05-10 09:15:00|43.81|41.61|43.93|41.73|43.93|41.73|43.76|41.56|0
1620638400000|2021-05-10 09:20:00|43.98|41.78|43.98|41.78|44.09|41.89|43.81|41.61|0
1620638700000|2021-05-10 09:25:00|43.92|41.72|43.81|41.61|44.04|41.84|43.75|41.55|0
1620639000000|2021-05-10 09:30:00|43.75|41.55|43.47|41.27|43.75|41.55|43.42|41.22|0
1620639300000|2021-05-10 09:35:00|43.45|41.25|43.53|41.33|43.7|41.5|43.45|41.25|0
1620639600000|2021-05-10 09:40:00|43.5|41.3|43.42|41.22|43.58|41.38|43.25|41.05|0
1620639900000|2021-05-10 09:45:00|43.36|41.16|43.41|41.21|43.47|41.27|43.25|41.05|0
1620640200000|2021-05-10 09:50:00|43.36|41.16|43.64|41.44|43.69|41.49|43.36|41.16|0
1620640500000|2021-05-10 09:55:00|43.58|41.38|43.69|41.49|43.75|41.55|43.52|41.32|0
1620640800000|2021-05-10 10:00:00|43.75|41.55|44.14|41.94|44.14|41.94|43.58|41.38|0
1620641100000|2021-05-10 10:05:00|44.08|41.88|44.02|41.82|44.14|41.94|43.91|41.71|0
1620641400000|2021-05-10 10:10:00|43.97|41.77|44.11|41.91|44.14|41.94|43.91|41.71|0
1620641700000|2021-05-10 10:15:00|44.14|41.94|43.97|41.77|44.14|41.94|43.91|41.71|0
1620642000000|2021-05-10 10:20:00|44.02|41.82|43.96|41.76|44.02|41.82|43.85|41.65|0
1620642300000|2021-05-10 10:25:00|44.02|41.82|44.19|41.99|44.24|42.04|43.91|41.71|0
1620642600000|2021-05-10 10:30:00|44.16|41.96|43.79|41.59|44.24|42.04|43.79|41.59|0
1620642900000|2021-05-10 10:35:00|43.76|41.56|43.9|41.7|43.96|41.76|43.51|41.31|0
1620643200000|2021-05-10 10:40:00|43.96|41.76|44.35|42.15|44.41|42.21|43.9|41.7|0
1620643500000|2021-05-10 10:45:00|44.3|42.1|44.18|41.98|44.35|42.15|44.18|41.98|0
1620643800000|2021-05-10 10:50:00|44.15|41.95|44.01|41.81|44.24|42.04|43.9|41.7|0
1620644100000|2021-05-10 10:55:00|43.98|41.78|44.35|42.15|44.41|42.21|43.9|41.7|0
1620644400000|2021-05-10 11:00:00|44.41|42.21|44.46|42.26|44.52|42.32|44.24|42.04|0
1620644700000|2021-05-10 11:05:00|44.4|42.2|44.49|42.29|44.52|42.32|44.35|42.15|0
1620645000000|2021-05-10 11:10:00|44.52|42.32|44.4|42.2|44.63|42.43|44.4|42.2|0
1620645300000|2021-05-10 11:15:00|44.34|42.14|44.51|42.31|44.68|42.48|44.34|42.14|0
1620645600000|2021-05-10 11:20:00|44.57|42.37|44.29|42.09|44.63|42.43|44.29|42.09|0
1620645900000|2021-05-10 11:25:00|44.23|42.03|44.4|42.2|44.51|42.31|44.17|41.97|0
1620646200000|2021-05-10 11:30:00|44.42|42.22|44|41.8|44.45|42.25|43.94|41.74|0
1620646500000|2021-05-10 11:35:00|43.94|41.74|44.06|41.86|44.17|41.97|43.94|41.74|0
1620646800000|2021-05-10 11:40:00|44|41.8|44.22|42.02|44.22|42.02|43.89|41.69|0
1620647100000|2021-05-10 11:45:00|44.17|41.97|44.22|42.02|44.28|42.08|43.94|41.74|0
1620647400000|2021-05-10 11:50:00|44.17|41.97|44.22|42.02|44.39|42.19|44.14|41.94|0
1620647700000|2021-05-10 11:55:00|44.05|41.85|44.19|41.99|44.22|42.02|44.05|41.85|0
1620648000000|2021-05-10 12:00:00|44.16|41.96|44.39|42.19|44.44|42.24|44.05|41.85|0
1620648300000|2021-05-10 12:05:00|44.44|42.24|44.9|42.7|44.95|42.75|44.39|42.19|0
1620648600000|2021-05-10 12:10:00|44.84|42.64|44.95|42.75|45.07|42.87|44.84|42.64|0
1620648900000|2021-05-10 12:15:00|45.01|42.81|44.78|42.58|45.27|43.07|44.61|42.41|0
1620649200000|2021-05-10 12:20:00|44.75|42.55|44.58|42.38|44.84|42.64|44.44|42.24|0
1620649500000|2021-05-10 12:25:00|44.61|42.41|44.61|42.41|44.61|42.41|44.32|42.12|0
1620649800000|2021-05-10 12:30:00|44.66|42.46|44.66|42.46|44.83|42.63|44.66|42.46|0
1620650100000|2021-05-10 12:35:00|44.72|42.52|45|42.8|45.06|42.86|44.66|42.46|0
1620650400000|2021-05-10 12:40:00|44.6|42.4|44.55|42.35|44.77|42.57|44.38|42.18|0
1620650700000|2021-05-10 12:45:00|44.6|42.4|44.66|42.46|44.72|42.52|44.49|42.29|0
1620651000000|2021-05-10 12:50:00|44.63|42.43|44.54|42.34|44.72|42.52|44.49|42.29|0
1620651300000|2021-05-10 12:55:00|44.6|42.4|44.54|42.34|44.6|42.4|44.49|42.29|0
1620651600000|2021-05-10 13:00:00|44.57|42.37|44.14|41.94|44.66|42.46|44.09|41.89|0
1620651900000|2021-05-10 13:05:00|44.2|42|44.17|41.97|44.48|42.28|44.17|41.97|0
1620652200000|2021-05-10 13:10:00|44.2|42|44.09|41.89|44.34|42.14|44.09|41.89|0
1620652500000|2021-05-10 13:15:00|44.14|41.94|43.86|41.66|44.25|42.05|43.86|41.66|0
1620652800000|2021-05-10 13:20:00|43.92|41.72|44.37|42.17|44.42|42.22|43.86|41.66|0
1620653100000|2021-05-10 13:25:00|44.25|42.05|44.36|42.16|44.53|42.33|44.17|41.97|0
1620653400000|2021-05-10 13:30:00|44.76|42.56|42.85|40.65|44.76|42.56|42.74|40.54|0
1620653700000|2021-05-10 13:35:00|42.97|40.77|43.3|41.1|43.3|41.1|42.63|40.43|0
1620654000000|2021-05-10 13:40:00|43.19|40.99|42.96|40.76|43.19|40.99|42.58|40.38|0
1620654300000|2021-05-10 13:45:00|42.91|40.71|43.24|41.04|43.85|41.65|42.58|40.38|0
1620654600000|2021-05-10 13:50:00|43.15|40.95|42.79|40.59|43.35|41.15|42.74|40.54|0
1620654900000|2021-05-10 13:55:00|42.74|40.54|43.4|41.2|43.4|41.2|42.52|40.32|0
1620655200000|2021-05-10 14:00:00|43.46|41.26|43.34|41.14|43.51|41.31|42.52|40.32|0
1620655500000|2021-05-10 14:05:00|43.4|41.2|43.34|41.14|43.51|41.31|42.63|40.43|0
1620655800000|2021-05-10 14:10:00|43.29|41.09|43.9|41.7|44.13|41.93|43.29|41.09|0
1620656100000|2021-05-10 14:15:00|43.84|41.64|42.98|40.78|43.9|41.7|42.7|40.5|0
1620656400000|2021-05-10 14:20:00|43.01|40.81|42.48|40.28|43.2|41|42.37|40.17|0
1620656700000|2021-05-10 14:25:00|42.43|40.23|41.77|39.57|42.48|40.28|41.77|39.57|0
1620657000000|2021-05-10 14:30:00|41.61|39.41|41.23|39.03|41.72|39.52|41.23|39.03|0
1620657300000|2021-05-10 14:35:00|41.17|38.97|41.88|39.68|41.88|39.68|41.17|38.97|0
1620657600000|2021-05-10 14:40:00|41.82|39.62|41.39|39.19|41.82|39.62|40.85|38.65|0
1620657900000|2021-05-10 14:45:00|41.28|39.08|40.42|38.22|41.28|39.08|40.42|38.22|0
1620658200000|2021-05-10 14:50:00|40.53|38.33|40.69|38.49|41.17|38.97|40.42|38.22|0
1620658500000|2021-05-10 14:55:00|40.63|38.43|41.49|39.29|41.49|39.29|40.58|38.38|0
1620658800000|2021-05-10 15:00:00|41.65|39.45|41.49|39.29|41.65|39.45|41.17|38.97|0
1620659100000|2021-05-10 15:05:00|41.54|39.34|41.92|39.72|42.09|39.89|41.38|39.18|0
1620659400000|2021-05-10 15:10:00|41.98|39.78|41.81|39.61|42.14|39.94|41.65|39.45|0
1620659700000|2021-05-10 15:15:00|41.7|39.5|42.58|40.38|42.58|40.38|41.43|39.23|0
1620660000000|2021-05-10 15:20:00|42.63|40.43|43.02|40.82|43.24|41.04|42.63|40.43|0
1620660300000|2021-05-10 15:25:00|42.96|40.76|42.91|40.71|43.13|40.93|42.8|40.6|0
1620660600000|2021-05-10 15:30:00|42.96|40.76|42.85|40.65|43.13|40.93|42.63|40.43|0
1620660900000|2021-05-10 15:35:00|42.96|40.76|42.63|40.43|42.96|40.76|42.41|40.21|0
1620661200000|2021-05-10 15:40:00|42.57|40.37|42.85|40.65|42.9|40.7|42.35|40.15|0
1620661500000|2021-05-10 15:45:00|42.96|40.76|42.68|40.48|42.96|40.76|42.3|40.1|0
1620661800000|2021-05-10 15:50:00|42.73|40.53|43.01|40.81|43.01|40.81|42.46|40.26|0
1620662100000|2021-05-10 15:55:00|43.07|40.87|43.23|41.03|43.46|41.26|42.9|40.7|0
1620662400000|2021-05-10 16:00:00|43.29|41.09|43.29|41.09|43.4|41.2|43.01|40.81|0
1620662700000|2021-05-10 16:05:00|43.34|41.14|42.98|40.78|43.34|41.14|42.95|40.75|0
1620663000000|2021-05-10 16:10:00|43.01|40.81|43.34|41.14|43.45|41.25|43.01|40.81|0
1620663300000|2021-05-10 16:15:00|43.39|41.19|43.39|41.19|43.56|41.36|43.17|40.97|0
1620663600000|2021-05-10 16:20:00|43.34|41.14|43.62|41.42|43.67|41.47|43.34|41.14|0
1620663900000|2021-05-10 16:25:00|43.67|41.47|42.72|40.52|43.84|41.64|42.67|40.47|0
1620664200000|2021-05-10 16:30:00|42.67|40.47|42.61|40.41|42.89|40.69|42.56|40.36|0
1620664500000|2021-05-10 16:35:00|42.67|40.47|42.61|40.41|42.89|40.69|42.5|40.3|0
1620664800000|2021-05-10 16:40:00|42.64|40.44|42.33|40.13|42.72|40.52|42.17|39.97|0
1620665100000|2021-05-10 16:45:00|42.28|40.08|42.17|39.97|42.5|40.3|42.11|39.91|0
1620665400000|2021-05-10 16:50:00|42.22|40.02|42.11|39.91|42.55|40.35|42.11|39.91|0
1620665700000|2021-05-10 16:55:00|42.17|39.97|41.95|39.75|42.22|40.02|41.89|39.69|0
1620666000000|2021-05-10 17:00:00|42|39.8|42.06|39.86|42.22|40.02|41.57|39.37|0
1620666300000|2021-05-10 17:05:00|42|39.8|41.94|39.74|42|39.8|41.62|39.42|0
1620666600000|2021-05-10 17:10:00|42|39.8|42.16|39.96|42.16|39.96|41.78|39.58|0
1620666900000|2021-05-10 17:15:00|42.11|39.91|41.2|39|42.27|40.07|40.93|38.73|0
1620667200000|2021-05-10 17:20:00|41.18|38.98|41.47|39.27|41.64|39.44|41.18|38.98|0
1620667500000|2021-05-10 17:25:00|41.53|39.33|41.09|38.89|41.53|39.33|41.04|38.84|0
1620667800000|2021-05-10 17:30:00|41.04|38.84|40.88|38.68|41.2|39|40.72|38.52|0
1620668100000|2021-05-10 17:35:00|40.82|38.62|40.82|38.62|40.93|38.73|40.61|38.41|0
1620668400000|2021-05-10 17:40:00|40.77|38.57|40.61|38.41|40.88|38.68|40.34|38.14|0
1620668700000|2021-05-10 17:45:00|40.58|38.38|40.77|38.57|40.93|38.73|40.55|38.35|0
1620669000000|2021-05-10 17:50:00|40.79|38.59|40.71|38.51|40.98|38.78|40.66|38.46|0
1620669300000|2021-05-10 17:55:00|40.76|38.56|40.44|38.24|40.98|38.78|40.34|38.14|0
1620669600000|2021-05-10 18:00:00|40.5|38.3|40.02|37.82|40.6|38.4|39.7|37.5|0
1620669900000|2021-05-10 18:05:00|39.96|37.76|39.96|37.76|40.12|37.92|39.7|37.5|0
1620670200000|2021-05-10 18:10:00|40.02|37.82|41.23|39.03|41.5|39.3|39.27|37.07|0
1620670500000|2021-05-10 18:15:00|41.18|38.98|39.49|37.29|41.23|39.03|39.19|36.99|0
1620670800000|2021-05-10 18:20:00|39.55|37.35|39.54|37.34|39.65|37.45|38.57|36.37|0
1620671100000|2021-05-10 18:25:00|39.49|37.29|39.83|37.63|40.35|38.15|38.82|36.62|0
1620671400000|2021-05-10 18:30:00|39.78|37.58|39.88|37.68|39.98|37.78|39.01|36.81|0
1620671700000|2021-05-10 18:35:00|39.9|37.7|39.36|37.16|40.03|37.83|39.11|36.91|0
1620672000000|2021-05-10 18:40:00|39.42|37.22|38.85|36.65|39.52|37.32|38.8|36.6|0
1620672300000|2021-05-10 18:45:00|38.83|36.63|38.65|36.45|39.06|36.86|38.6|36.4|0
1620672600000|2021-05-10 18:50:00|38.6|36.4|38.3|36.1|38.65|36.45|37.85|35.65|0
1620672900000|2021-05-10 18:55:00|38.35|36.15|39|36.8|39|36.8|37.85|35.65|0
1620673200000|2021-05-10 19:00:00|38.95|36.75|38.9|36.7|39.36|37.16|38.7|36.5|0
1620673500000|2021-05-10 19:05:00|38.8|36.6|38.7|36.5|39|36.8|37.85|35.65|0
1620673800000|2021-05-10 19:10:00|38.75|36.55|38.95|36.75|39.46|37.26|38.6|36.4|0
1620674100000|2021-05-10 19:15:00|38.85|36.65|38.5|36.3|39.05|36.85|38.2|36|0
1620674400000|2021-05-10 19:20:00|38.4|36.2|38.29|36.09|38.65|36.45|37.85|35.65|0
1620674700000|2021-05-10 19:25:00|38.24|36.04|38.85|36.65|39.05|36.85|37.99|35.79|0
1620675000000|2021-05-10 19:30:00|38.75|36.55|39.2|37|39.25|37.05|38.29|36.09|0
1620675300000|2021-05-10 19:35:00|39.18|36.98|38.9|36.7|39.18|36.98|38.49|36.29|0
1620675600000|2021-05-10 19:40:00|38.95|36.75|39|36.8|39.1|36.9|38.74|36.54|0
1620675900000|2021-05-10 19:45:00|39.05|36.85|37.84|35.64|39.66|37.46|37.59|35.39|0
1620676200000|2021-05-10 19:50:00|37.94|35.74|38.6|36.4|39.86|37.66|36.82|34.62|0
1620676500000|2021-05-10 19:55:00|38.75|36.55|37.61|35.41|39.3|37.1|37.56|35.36|0
1620676800000|2021-05-10 20:00:00|37.9|35.7|37.17|34.97|37.9|35.7|36.93|34.73|0
1620677100000|2021-05-10 20:05:00|37.22|35.02|37.9|35.7|37.95|35.75|37.22|35.02|0
1620677400000|2021-05-10 20:10:00|37.95|35.75|37.45|35.25|38|35.8|36.75|34.55|0
1620677700000|2021-05-10 20:15:00|37.58|34.98|37.48|34.88|37.66|35.06|37.47|34.87|0
1620678000000|2021-05-10 20:20:00|37.49|34.89|37.46|34.86|37.51|34.91|37.43|34.83|0
1620678300000|2021-05-10 20:25:00|37.47|34.87|37.52|34.92|37.56|34.96|37.42|34.82|0
1620678600000|2021-05-10 20:30:00|37.55|34.95|37.74|35.14|37.89|35.29|37.4|34.8|0
1620678900000|2021-05-10 20:35:00|37.79|35.19|37.45|34.85|37.79|35.19|37.4|34.8|0
1620679200000|2021-05-10 20:40:00|37.49|34.89|37.3|34.7|37.49|34.89|37.25|34.65|0
1620679500000|2021-05-10 20:45:00|37.35|34.75|36.91|34.31|37.44|34.84|36.82|34.22|0
1620679800000|2021-05-10 20:50:00|36.86|34.26|36.01|33.41|36.86|34.26|35.77|33.17|0
1620680100000|2021-05-10 20:55:00|36.06|33.46|36.43|33.83|36.43|33.83|36.01|33.41|0
1620680400000|2021-05-10 21:00:00|36.4|33.8|36.54|33.94|36.6|34|36.38|33.78|0
1620680700000|2021-05-10 21:05:00|36.53|33.93|36.73|34.13|36.73|34.13|36.53|33.93|0
1620681000000|2021-05-10 21:10:00|36.7|34.1|36.8|34.2|36.8|34.2|36.68|34.08|0
1620681300000|2021-05-10 21:15:00|36.82|34.22|36.75|34.15|36.84|34.24|36.75|34.15|0
1620681600000|2021-05-10 21:20:00|36.76|34.16|36.78|34.18|36.84|34.24|36.76|34.16|0
1620681900000|2021-05-10 21:25:00|36.81|34.21|36.81|34.21|36.93|34.33|36.76|34.16|0
1620682200000|2021-05-10 21:30:00|36.79|34.19|36.79|34.19|36.84|34.24|36.79|34.19|0
1620682500000|2021-05-10 21:35:00|36.78|34.18|36.82|34.22|36.82|34.22|36.77|34.17|0
1620682800000|2021-05-10 21:40:00|36.79|34.19|36.83|34.23|36.83|34.23|36.79|34.19|0
1620683100000|2021-05-10 21:45:00|36.82|34.22|37|34.4|37|34.4|36.79|34.19|0
1620683400000|2021-05-10 21:50:00|37.04|34.44|37.11|34.51|37.11|34.51|37.04|34.44|0
1620683700000|2021-05-10 21:55:00|37.09|34.49|36.8|34.2|37.12|34.52|36.8|34.2|0
1620684000000|2021-05-10 22:00:00|36.61|34.01|37.16|34.56|37.35|34.75|36.61|34.01|0
1620684300000|2021-05-10 22:05:00|37.13|34.53|37.21|34.61|37.3|34.7|36.77|34.17|0
1620684600000|2021-05-10 22:10:00|37.16|34.56|37.06|34.46|37.35|34.75|37.01|34.41|0
1620684900000|2021-05-10 22:15:00|37.01|34.41|36.87|34.27|37.2|34.6|36.87|34.27|0
1620685200000|2021-05-10 22:20:00|36.91|34.31|36.89|34.29|37.15|34.55|36.82|34.22|0
1620685500000|2021-05-10 22:25:00|36.91|34.31|37.01|34.41|37.1|34.5|36.63|34.03|0
1620685800000|2021-05-10 22:30:00|37.06|34.46|37.3|34.7|37.34|34.74|37.01|34.41|0
1620686100000|2021-05-10 22:35:00|37.34|34.74|37.44|34.84|37.44|34.84|37.25|34.65|0
1620686400000|2021-05-10 22:40:00|37.39|34.79|37.58|34.98|37.61|35.01|37.39|34.79|0
1620686700000|2021-05-10 22:45:00|37.54|34.94|37.58|34.98|37.63|35.03|37.49|34.89|0
1620687000000|2021-05-10 22:50:00|37.63|35.03|37.83|35.23|37.83|35.23|37.63|35.03|0
1620687300000|2021-05-10 22:55:00|37.88|35.28|37.97|35.37|38.02|35.42|37.83|35.23|0
1620687600000|2021-05-10 23:00:00|38.02|35.42|38.02|35.42|38.02|35.42|37.9|35.3|0
1620687900000|2021-05-10 23:05:00|37.97|35.37|38.12|35.52|38.22|35.62|37.97|35.37|0
1620688200000|2021-05-10 23:10:00|38.17|35.57|37.67|35.07|38.21|35.61|37.67|35.07|0
1620688500000|2021-05-10 23:15:00|37.72|35.12|37.48|34.88|37.82|35.22|37.48|34.88|0
1620688800000|2021-05-10 23:20:00|37.43|34.83|37.72|35.12|37.82|35.22|37.36|34.76|0
1620689100000|2021-05-10 23:25:00|37.67|35.07|37.52|34.92|37.67|35.07|37.33|34.73|0
1620689400000|2021-05-10 23:30:00|37.48|34.88|37.43|34.83|37.62|35.02|37.38|34.78|0
1620689700000|2021-05-10 23:35:00|37.47|34.87|37.52|34.92|37.52|34.92|37.33|34.73|0
1620690000000|2021-05-10 23:40:00|37.47|34.87|37.42|34.82|37.52|34.92|37.38|34.78|0
1620690300000|2021-05-10 23:45:00|37.47|34.87|37.57|34.97|37.67|35.07|37.47|34.87|0
1620690600000|2021-05-10 23:50:00|37.52|34.92|37.57|34.97|37.62|35.02|37.52|34.92|0
1620690900000|2021-05-10 23:55:00|37.62|35.02|37.76|35.16|37.76|35.16|37.62|35.02|0
1620691200000|2021-05-11 00:00:00|37.71|35.11|37.52|34.92|38.05|35.45|37.52|34.92|0
1620691500000|2021-05-11 00:05:00|37.47|34.87|37.81|35.21|37.81|35.21|37.15|34.55|0
1620691800000|2021-05-11 00:10:00|37.86|35.26|37.9|35.3|37.95|35.35|37.76|35.16|0
1620692100000|2021-05-11 00:15:00|37.88|35.28|36.64|34.04|37.88|35.28|36.64|34.04|0
1620692400000|2021-05-11 00:20:00|36.6|34|36.79|34.19|36.93|34.33|36.5|33.9|0
1620692700000|2021-05-11 00:25:00|36.74|34.14|36.93|34.33|37.03|34.43|36.74|34.14|0
1620693000000|2021-05-11 00:30:00|36.95|34.35|36.95|34.35|37.07|34.47|36.83|34.23|0
1620693300000|2021-05-11 00:35:00|37.02|34.42|36.78|34.18|37.02|34.42|36.59|33.99|0
1620693600000|2021-05-11 00:40:00|36.69|34.09|35.6|33|36.69|34.09|35.58|32.98|0
1620693900000|2021-05-11 00:45:00|35.69|33.09|35.74|33.14|35.93|33.33|35.55|32.95|0
1620694200000|2021-05-11 00:50:00|35.69|33.09|33.99|31.39|35.69|33.09|33.06|30.46|0
1620694500000|2021-05-11 00:55:00|33.97|31.37|35.25|32.65|35.25|32.65|33.75|31.15|0
1620694800000|2021-05-11 01:00:00|35.21|32.61|35.51|32.91|36.3|33.7|35.06|32.46|0
1620695100000|2021-05-11 01:05:00|35.56|32.96|35.55|32.95|35.69|33.09|34.99|32.39|0
1620695400000|2021-05-11 01:10:00|35.6|33|35.8|33.2|35.92|33.32|35.33|32.73|0
1620695700000|2021-05-11 01:15:00|35.83|33.23|36.85|34.25|36.85|34.25|35.83|33.23|0
1620696000000|2021-05-11 01:20:00|36.8|34.2|36.66|34.06|36.9|34.3|36.62|34.02|0
1620696300000|2021-05-11 01:25:00|36.62|34.02|36.17|33.57|36.66|34.06|36.01|33.41|0
1620696600000|2021-05-11 01:30:00|36.08|33.48|35.82|33.22|36.29|33.69|35.78|33.18|0
1620696900000|2021-05-11 01:35:00|35.73|33.13|35.73|33.13|35.96|33.36|35.64|33.04|0
1620697200000|2021-05-11 01:40:00|35.82|33.22|35.23|32.63|35.82|33.22|34.64|32.04|0
1620697500000|2021-05-11 01:45:00|35.27|32.67|35.27|32.67|35.41|32.81|35.18|32.58|0
1620697800000|2021-05-11 01:50:00|35.23|32.63|34.75|32.15|35.57|32.97|34.71|32.11|0
1620698100000|2021-05-11 01:55:00|34.71|32.11|34.71|32.11|34.89|32.29|34.44|31.84|0
1620698400000|2021-05-11 02:00:00|34.73|32.13|33.59|30.99|34.75|32.15|33.55|30.95|0
1620698700000|2021-05-11 02:05:00|33.64|31.04|34.72|32.12|34.72|32.12|33.64|31.04|0
1620699000000|2021-05-11 02:10:00|34.68|32.08|34.54|31.94|34.81|32.21|34.41|31.81|0
1620699300000|2021-05-11 02:15:00|34.5|31.9|34.99|32.39|34.99|32.39|34.32|31.72|0
1620699600000|2021-05-11 02:20:00|35.08|32.48|34.94|32.34|35.13|32.53|34.72|32.12|0
1620699900000|2021-05-11 02:25:00|34.9|32.3|35.03|32.43|35.17|32.57|34.9|32.3|0
1620700200000|2021-05-11 02:30:00|35.12|32.52|35.26|32.66|35.3|32.7|34.94|32.34|0
1620700500000|2021-05-11 02:35:00|35.21|32.61|35.62|33.02|35.67|33.07|35.12|32.52|0
1620700800000|2021-05-11 02:40:00|35.65|33.05|35.35|32.75|35.74|33.14|35.26|32.66|0
1620701100000|2021-05-11 02:45:00|35.39|32.79|35.14|32.54|35.44|32.84|35.12|32.52|0
1620701400000|2021-05-11 02:50:00|35.12|32.52|34.8|32.2|35.35|32.75|34.76|32.16|0
1620701700000|2021-05-11 02:55:00|34.76|32.16|35.21|32.61|35.25|32.65|34.76|32.16|0
1620702000000|2021-05-11 03:00:00|35.25|32.65|35.16|32.56|35.25|32.65|34.98|32.38|0
1620702300000|2021-05-11 03:05:00|35.21|32.61|35.02|32.42|35.21|32.61|34.93|32.33|0
1620702600000|2021-05-11 03:10:00|35.07|32.47|35.02|32.42|35.07|32.47|34.93|32.33|0
1620702900000|2021-05-11 03:15:00|34.98|32.38|35.16|32.56|35.38|32.78|34.8|32.2|0
1620703200000|2021-05-11 03:20:00|35.11|32.51|35.31|32.71|35.47|32.87|35.07|32.47|0
1620703500000|2021-05-11 03:25:00|35.34|32.74|35.56|32.96|35.56|32.96|35.29|32.69|0
1620703800000|2021-05-11 03:30:00|35.61|33.01|35.88|33.28|35.89|33.29|35.47|32.87|0
1620704100000|2021-05-11 03:35:00|35.84|33.24|36.46|33.86|36.63|34.03|35.84|33.24|0
1620704400000|2021-05-11 03:40:00|36.44|33.84|36.35|33.75|36.58|33.98|36.3|33.7|0
1620704700000|2021-05-11 03:45:00|36.3|33.7|36.25|33.65|36.44|33.84|36.07|33.47|0
1620705000000|2021-05-11 03:50:00|36.2|33.6|36.2|33.6|36.25|33.65|36.02|33.42|0
1620705300000|2021-05-11 03:55:00|36.16|33.56|36.34|33.74|36.34|33.74|36.06|33.46|0
1620705600000|2021-05-11 04:00:00|36.36|33.76|36.43|33.83|36.62|34.02|36.34|33.74|0
1620705900000|2021-05-11 04:05:00|36.39|33.79|36.29|33.69|36.43|33.83|36.2|33.6|0
1620706200000|2021-05-11 04:10:00|36.34|33.74|36.06|33.46|36.34|33.74|36.06|33.46|0
1620706500000|2021-05-11 04:15:00|36.01|33.41|35.97|33.37|36.06|33.46|35.87|33.27|0
1620706800000|2021-05-11 04:20:00|36.06|33.46|36.1|33.5|36.1|33.5|35.96|33.36|0
1620707100000|2021-05-11 04:25:00|36.08|33.48|36.29|33.69|36.29|33.69|35.83|33.23|0
1620707400000|2021-05-11 04:30:00|36.24|33.64|36.24|33.64|36.33|33.73|36.19|33.59|0
1620707700000|2021-05-11 04:35:00|36.29|33.69|36.05|33.45|36.29|33.69|36.03|33.43|0
1620708000000|2021-05-11 04:40:00|36.01|33.41|35.73|33.13|36.05|33.45|35.71|33.11|0
1620708300000|2021-05-11 04:45:00|35.71|33.11|35.23|32.63|35.73|33.13|35.16|32.56|0
1620708600000|2021-05-11 04:50:00|35.18|32.58|35.54|32.94|35.63|33.03|35.13|32.53|0
1620708900000|2021-05-11 04:55:00|35.59|32.99|35.45|32.85|35.63|33.03|35.4|32.8|0
1620709200000|2021-05-11 05:00:00|35.5|32.9|35.72|33.12|35.72|33.12|35.36|32.76|0
1620709500000|2021-05-11 05:05:00|35.77|33.17|36.05|33.45|36.19|33.59|35.72|33.12|0
1620709800000|2021-05-11 05:10:00|36.09|33.49|36.51|33.91|36.51|33.91|36|33.4|0
1620710100000|2021-05-11 05:15:00|36.46|33.86|36.41|33.81|36.65|34.05|36.37|33.77|0
1620710400000|2021-05-11 05:20:00|36.46|33.86|36.46|33.86|36.65|34.05|36.46|33.86|0
1620710700000|2021-05-11 05:25:00|36.51|33.91|36.37|33.77|36.6|34|36.29|33.69|0
1620711000000|2021-05-11 05:30:00|36.34|33.74|35.84|33.24|36.46|33.86|35.7|33.1|0
1620711300000|2021-05-11 05:35:00|35.89|33.29|35.79|33.19|35.89|33.29|35.61|33.01|0
1620711600000|2021-05-11 05:40:00|35.89|33.29|36.49|33.89|36.49|33.89|35.89|33.29|0
1620711900000|2021-05-11 05:45:00|36.54|33.94|35.69|33.09|36.54|33.94|35.5|32.9|0
1620712200000|2021-05-11 05:50:00|35.59|32.99|35.69|33.09|35.73|33.13|35.55|32.95|0
1620712500000|2021-05-11 05:55:00|35.73|33.13|35.87|33.27|36.01|33.41|35.69|33.09|0
1620712800000|2021-05-11 06:00:00|35.82|33.22|35.78|33.18|36.06|33.46|35.64|33.04|0
1620713100000|2021-05-11 06:05:00|35.82|33.22|35.77|33.17|35.91|33.31|35.64|33.04|0
1620713400000|2021-05-11 06:10:00|35.73|33.13|35.4|32.8|35.82|33.22|35.31|32.71|0
1620713700000|2021-05-11 06:15:00|35.5|32.9|35.91|33.31|35.96|33.36|35.4|32.8|0
1620714000000|2021-05-11 06:20:00|35.86|33.26|35.89|33.29|36.05|33.45|35.73|33.13|0
1620714300000|2021-05-11 06:25:00|35.91|33.31|35.45|32.85|35.91|33.31|35.45|32.85|0
1620714600000|2021-05-11 06:30:00|35.4|32.8|35.49|32.89|35.68|33.08|35.22|32.62|0
1620714900000|2021-05-11 06:35:00|35.44|32.84|35.77|33.17|35.95|33.35|35.44|32.84|0
1620715200000|2021-05-11 06:40:00|35.81|33.21|35.95|33.35|36.05|33.45|35.77|33.17|0
1620715500000|2021-05-11 06:45:00|35.91|33.31|36.04|33.44|36.09|33.49|35.81|33.21|0
1620715800000|2021-05-11 06:50:00|36.09|33.49|36.09|33.49|36.37|33.77|35.9|33.3|0
1620716100000|2021-05-11 06:55:00|36.04|33.44|35.9|33.3|36.14|33.54|35.9|33.3|0
1620716400000|2021-05-11 07:00:00|35.95|33.35|35.18|32.58|36.32|33.72|35.05|32.45|0
1620716700000|2021-05-11 07:05:00|34.98|32.78|34.54|32.34|35.08|32.88|33.24|31.04|0
1620717000000|2021-05-11 07:10:00|34.49|32.29|33.9|31.7|34.49|32.29|33.59|31.39|0
1620717300000|2021-05-11 07:15:00|33.73|31.53|33.92|31.72|33.92|31.72|33.15|30.95|0
1620717600000|2021-05-11 07:20:00|33.9|31.7|34.17|31.97|34.58|32.38|33.81|31.61|0
1620717900000|2021-05-11 07:25:00|34.13|31.93|33.59|31.39|34.13|31.93|33.55|31.35|0
1620718200000|2021-05-11 07:30:00|33.61|31.41|34.35|32.15|34.48|32.28|33.53|31.33|0
1620718500000|2021-05-11 07:35:00|34.39|32.19|34.62|32.42|34.89|32.69|34.22|32.02|0
1620718800000|2021-05-11 07:40:00|34.59|32.39|34.17|31.97|34.59|32.39|34.12|31.92|0
1620719100000|2021-05-11 07:45:00|34.15|31.95|33.64|31.44|34.17|31.97|33.46|31.26|0
1620719400000|2021-05-11 07:50:00|33.66|31.46|33.15|30.95|35.34|33.14|32.77|30.57|0
1620719700000|2021-05-11 07:55:00|33.13|30.93|34.22|32.02|34.33|32.13|32.96|30.76|0
1620720000000|2021-05-11 08:00:00|34.2|32|32.37|30.17|34.37|32.17|32.37|30.17|0
1620720300000|2021-05-11 08:05:00|32.28|30.08|33.26|31.06|33.26|31.06|31.83|29.63|0
1620720600000|2021-05-11 08:10:00|33.28|31.08|32.32|30.12|33.37|31.17|32.32|30.12|0
1620720900000|2021-05-11 08:15:00|32.28|30.08|32.02|29.82|32.49|30.29|31.81|29.61|0
1620721200000|2021-05-11 08:20:00|32.06|29.86|32.45|30.25|32.84|30.64|31.85|29.65|0
1620721500000|2021-05-11 08:25:00|32.4|30.2|32.66|30.46|32.84|30.64|32.15|29.95|0
1620721800000|2021-05-11 08:30:00|32.71|30.51|32.62|30.42|33.1|30.9|32.45|30.25|0
1620722100000|2021-05-11 08:35:00|32.66|30.46|32.92|30.72|33.14|30.94|32.57|30.37|0
1620722400000|2021-05-11 08:40:00|32.96|30.76|33.14|30.94|33.49|31.29|32.83|30.63|0
1620722700000|2021-05-11 08:45:00|33.05|30.85|33.27|31.07|33.45|31.25|33.01|30.81|0
1620723000000|2021-05-11 08:50:00|33.23|31.03|33.14|30.94|33.27|31.07|32.92|30.72|0
1620723300000|2021-05-11 08:55:00|33.09|30.89|32.85|30.65|33.14|30.94|32.81|30.61|0
1620723600000|2021-05-11 09:00:00|32.87|30.67|33.84|31.64|33.84|31.64|32.74|30.54|0
1620723900000|2021-05-11 09:05:00|33.8|31.6|33.8|31.6|33.82|31.62|33.53|31.33|0
1620724200000|2021-05-11 09:10:00|33.84|31.64|33.71|31.51|34.24|32.04|33.66|31.46|0
1620724500000|2021-05-11 09:15:00|33.75|31.55|34.6|32.4|34.6|32.4|33.71|31.51|0
1620724800000|2021-05-11 09:20:00|34.58|32.38|33.84|31.64|34.65|32.45|33.84|31.64|0
1620725100000|2021-05-11 09:25:00|33.79|31.59|33.52|31.32|33.84|31.64|33.44|31.24|0
1620725400000|2021-05-11 09:30:00|33.44|31.24|33.88|31.68|33.92|31.72|33.44|31.24|0
1620725700000|2021-05-11 09:35:00|33.92|31.72|33.7|31.5|34.1|31.9|33.57|31.37|0
1620726000000|2021-05-11 09:40:00|33.74|31.54|33.88|31.68|33.92|31.72|33.48|31.28|0
1620726300000|2021-05-11 09:45:00|33.92|31.72|33.54|31.34|33.97|31.77|33.3|31.1|0
1620726600000|2021-05-11 09:50:00|33.52|31.32|33.52|31.32|33.61|31.41|33.39|31.19|0
1620726900000|2021-05-11 09:55:00|33.47|31.27|33.38|31.18|33.56|31.36|33.25|31.05|0
1620727200000|2021-05-11 10:00:00|33.47|31.27|32.88|30.68|33.69|31.49|32.86|30.66|0
1620727500000|2021-05-11 10:05:00|32.9|30.7|32.59|30.39|32.94|30.74|32.51|30.31|0
1620727800000|2021-05-11 10:10:00|32.55|30.35|32.9|30.7|32.99|30.79|32.33|30.13|0
1620728100000|2021-05-11 10:15:00|32.85|30.65|33.51|31.31|33.51|31.31|32.85|30.65|0
1620728400000|2021-05-11 10:20:00|33.47|31.27|33.07|30.87|33.47|31.27|33.07|30.87|0
1620728700000|2021-05-11 10:25:00|33.03|30.83|32.74|30.54|33.2|31|32.68|30.48|0
1620729000000|2021-05-11 10:30:00|32.72|30.52|32.2|30|32.76|30.56|32.16|29.96|0
1620729300000|2021-05-11 10:35:00|32.18|29.98|32.59|30.39|32.67|30.47|32.16|29.96|0
1620729600000|2021-05-11 10:40:00|32.54|30.34|32.03|29.83|32.54|30.34|31.94|29.74|0
1620729900000|2021-05-11 10:45:00|32.07|29.87|32.17|29.97|32.41|30.21|31.86|29.66|0
1620730200000|2021-05-11 10:50:00|32.15|29.95|33.06|30.86|33.06|30.86|32.11|29.91|0
1620730500000|2021-05-11 10:55:00|33.04|30.84|32.97|30.77|33.06|30.86|32.71|30.51|0
1620730800000|2021-05-11 11:00:00|33.02|30.82|33.06|30.86|33.17|30.97|32.89|30.69|0
1620731100000|2021-05-11 11:05:00|33.02|30.82|32.86|30.66|33.15|30.95|32.84|30.64|0
1620731400000|2021-05-11 11:10:00|32.88|30.68|33.01|30.81|33.06|30.86|32.75|30.55|0
1620731700000|2021-05-11 11:15:00|32.97|30.77|32.88|30.68|33.06|30.86|32.8|30.6|0
1620732000000|2021-05-11 11:20:00|32.93|30.73|32.58|30.38|32.93|30.73|32.53|30.33|0
1620732300000|2021-05-11 11:25:00|32.53|30.33|32.57|30.37|32.62|30.42|32.19|29.99|0
1620732600000|2021-05-11 11:30:00|32.53|30.33|32.01|29.81|32.62|30.42|31.97|29.77|0
1620732900000|2021-05-11 11:35:00|32.06|29.86|31.93|29.73|32.14|29.94|31.89|29.69|0
1620733200000|2021-05-11 11:40:00|31.91|29.71|32.66|30.46|32.66|30.46|31.88|29.68|0
1620733500000|2021-05-11 11:45:00|32.7|30.5|32.7|30.5|32.74|30.54|32.48|30.28|0
1620733800000|2021-05-11 11:50:00|32.74|30.54|32.44|30.24|32.79|30.59|32.35|30.15|0
1620734100000|2021-05-11 11:55:00|32.4|30.2|31.58|29.38|32.44|30.24|31.54|29.34|0
1620734400000|2021-05-11 12:00:00|31.41|29.21|32.14|29.94|32.14|29.94|31.41|29.21|0
1620734700000|2021-05-11 12:05:00|32.26|30.06|31.71|29.51|32.31|30.11|31.45|29.25|0
1620735000000|2021-05-11 12:10:00|31.62|29.42|31.22|29.02|31.62|29.42|31.2|29|0
1620735300000|2021-05-11 12:15:00|31.2|29|30.15|27.95|31.45|29.25|30.08|27.88|0
1620735600000|2021-05-11 12:20:00|30.08|27.88|29.8|27.6|30.58|28.38|29.8|27.6|0
1620735900000|2021-05-11 12:25:00|29.78|27.58|31.3|29.1|32.28|30.08|28.94|26.74|0
1620736200000|2021-05-11 12:30:00|31.39|29.19|31.34|29.14|31.59|29.39|31.1|28.9|0
1620736500000|2021-05-11 12:35:00|31.3|29.1|32.05|29.85|32.18|29.98|31.3|29.1|0
1620736800000|2021-05-11 12:40:00|32.01|29.81|32.14|29.94|32.14|29.94|31.76|29.56|0
1620737100000|2021-05-11 12:45:00|32.09|29.89|32.39|30.19|32.41|30.21|31.71|29.51|0
1620737400000|2021-05-11 12:50:00|32.37|30.17|32.29|30.09|32.5|30.3|32.2|30|0
1620737700000|2021-05-11 12:55:00|32.24|30.04|31.91|29.71|32.45|30.25|31.74|29.54|0
1620738000000|2021-05-11 13:00:00|31.82|29.62|31.86|29.66|32.16|29.96|31.57|29.37|0
1620738300000|2021-05-11 13:05:00|31.82|29.62|31.49|29.29|32.07|29.87|31.16|28.96|0
1620738600000|2021-05-11 13:10:00|31.66|29.46|31.7|29.5|31.82|29.62|31.04|28.84|0
1620738900000|2021-05-11 13:15:00|31.65|29.45|31.94|29.74|32.11|29.91|31.61|29.41|0
1620739200000|2021-05-11 13:20:00|31.99|29.79|32.3|30.1|32.49|30.29|31.94|29.74|0
1620739500000|2021-05-11 13:25:00|32.28|30.08|32.79|30.59|32.91|30.71|32.28|30.08|0
1620739800000|2021-05-11 13:30:00|32.57|30.37|29.26|27.06|33.43|31.23|29.26|27.06|0
1620740100000|2021-05-11 13:35:00|29.22|27.02|29.9|27.7|30.51|28.31|29.22|27.02|0
1620740400000|2021-05-11 13:40:00|30.02|27.82|31.88|29.68|31.88|29.68|29.78|27.58|0
1620740700000|2021-05-11 13:45:00|31.82|29.62|29.46|27.26|31.82|29.62|29.46|27.26|0
1620741000000|2021-05-11 13:50:00|29.42|27.22|30.73|28.53|30.77|28.57|29.42|27.22|0
1620741300000|2021-05-11 13:55:00|30.69|28.49|32.3|30.1|32.3|30.1|30.4|28.2|0
1620741600000|2021-05-11 14:00:00|32.25|30.05|31.23|29.03|33.03|30.83|30.4|28.2|0
1620741900000|2021-05-11 14:05:00|31.21|29.01|29.85|27.65|31.44|29.24|29.85|27.65|0
1620742200000|2021-05-11 14:10:00|29.81|27.61|30.76|28.56|30.93|28.73|28.95|26.75|0
1620742500000|2021-05-11 14:15:00|30.68|28.48|30.75|28.55|31.17|28.97|29.38|27.18|0
1620742800000|2021-05-11 14:20:00|30.88|28.68|29.73|27.53|31.72|29.52|29.73|27.53|0
1620743100000|2021-05-11 14:25:00|29.61|27.41|30.08|27.88|31.74|29.54|28.74|26.54|0
1620743400000|2021-05-11 14:30:00|30.12|27.92|29.84|27.64|30.8|28.6|29.41|27.21|0
1620743700000|2021-05-11 14:35:00|29.8|27.6|30.22|28.02|30.22|28.02|28.43|26.23|0
1620744000000|2021-05-11 14:40:00|30.03|27.83|28.63|26.43|30.98|28.78|28.51|26.31|0
1620744300000|2021-05-11 14:45:00|28.39|26.19|29.6|27.4|29.76|27.56|27.27|25.07|0
1620744600000|2021-05-11 14:50:00|29.48|27.28|29.05|26.85|29.95|27.75|28.7|26.5|0
1620744900000|2021-05-11 14:55:00|29.01|26.81|29.12|26.92|29.92|27.72|28.85|26.65|0
1620745200000|2021-05-11 15:00:00|29.08|26.88|27.81|25.61|29.4|27.2|27.81|25.61|0
1620745500000|2021-05-11 15:05:00|27.7|25.5|28.11|25.91|28.62|26.42|27.47|25.27|0
1620745800000|2021-05-11 15:10:00|28.08|25.88|29.14|26.94|29.14|26.94|27.7|25.5|0
1620746100000|2021-05-11 15:15:00|29.28|27.08|30.89|28.69|30.89|28.69|28.46|26.26|0
1620746400000|2021-05-11 15:20:00|30.93|28.73|31.22|29.02|31.34|29.14|30.85|28.65|0
1620746700000|2021-05-11 15:25:00|31.26|29.06|30.21|28.01|32.71|30.51|29.6|27.4|0
1620747000000|2021-05-11 15:30:00|30.26|28.06|30.3|28.1|30.34|28.14|29.64|27.44|0
1620747300000|2021-05-11 15:35:00|30.25|28.05|30.42|28.22|30.75|28.55|30.17|27.97|0
1620747600000|2021-05-11 15:40:00|30.29|28.09|28.96|26.76|30.46|28.26|28.96|26.76|0
1620747900000|2021-05-11 15:45:00|29|26.8|30.05|27.85|30.19|27.99|28.96|26.76|0
1620748200000|2021-05-11 15:50:00|30.02|27.82|30.79|28.59|30.87|28.67|29.64|27.44|0
1620748500000|2021-05-11 15:55:00|30.75|28.55|30.37|28.17|30.96|28.76|30.33|28.13|0
1620748800000|2021-05-11 16:00:00|30.54|28.34|30.41|28.21|30.96|28.76|29.92|27.72|0
1620749100000|2021-05-11 16:05:00|30.37|28.17|30.25|28.05|30.95|28.75|30.16|27.96|0
1620749400000|2021-05-11 16:10:00|30.29|28.09|30.49|28.29|30.7|28.5|30.08|27.88|0
1620749700000|2021-05-11 16:15:00|30.62|28.42|30.74|28.54|31.04|28.84|30.12|27.92|0
1620750000000|2021-05-11 16:20:00|30.66|28.46|30.45|28.25|30.74|28.54|29.87|27.67|0
1620750300000|2021-05-11 16:25:00|30.41|28.21|29.45|27.25|30.41|28.21|29.31|27.11|0
1620750600000|2021-05-11 16:30:00|29.47|27.27|29.54|27.34|30.11|27.91|29.34|27.14|0
1620750900000|2021-05-11 16:35:00|29.66|27.46|30.07|27.87|30.52|28.32|29.46|27.26|0
1620751200000|2021-05-11 16:40:00|30.15|27.95|29.06|26.86|30.21|28.01|28.98|26.78|0
1620751500000|2021-05-11 16:45:00|29.22|27.02|28.9|26.7|29.3|27.1|28.74|26.54|0
1620751800000|2021-05-11 16:50:00|28.94|26.74|28.62|26.42|29.21|27.01|28.43|26.23|0
1620752100000|2021-05-11 16:55:00|28.7|26.5|29.77|27.57|29.81|27.61|28.5|26.3|0
1620752400000|2021-05-11 17:00:00|29.73|27.53|30.86|28.66|30.86|28.66|29.53|27.33|0
1620752700000|2021-05-11 17:05:00|30.88|28.68|29.57|27.37|30.95|28.75|29.01|26.81|0
1620753000000|2021-05-11 17:10:00|29.53|27.33|29.81|27.61|29.86|27.66|29.15|26.95|0
1620753300000|2021-05-11 17:15:00|29.89|27.69|30.5|28.3|30.83|28.63|29.53|27.33|0
1620753600000|2021-05-11 17:20:00|30.46|28.26|30.95|28.75|31.04|28.84|30.42|28.22|0
1620753900000|2021-05-11 17:25:00|30.99|28.79|31.79|29.59|31.84|29.64|30.91|28.71|0
1620754200000|2021-05-11 17:30:00|31.84|29.64|31.92|29.72|32.05|29.85|31.71|29.51|0
1620754500000|2021-05-11 17:35:00|31.96|29.76|32.26|30.06|32.3|30.1|31.71|29.51|0
1620754800000|2021-05-11 17:40:00|32.35|30.15|32.56|30.36|32.65|30.45|32.22|30.02|0
1620755100000|2021-05-11 17:45:00|32.6|30.4|32.39|30.19|32.78|30.58|32.26|30.06|0
1620755400000|2021-05-11 17:50:00|32.36|30.16|30.9|28.7|32.45|30.25|30.9|28.7|0
1620755700000|2021-05-11 17:55:00|30.95|28.75|31.91|29.71|32.21|30.01|30.9|28.7|0
1620756000000|2021-05-11 18:00:00|32.17|29.97|32.43|30.23|32.64|30.44|31.74|29.54|0
1620756300000|2021-05-11 18:05:00|32.45|30.25|31.32|29.12|32.73|30.53|31.24|29.04|0
1620756600000|2021-05-11 18:10:00|31.4|29.2|30.49|28.29|31.57|29.37|30.49|28.29|0
1620756900000|2021-05-11 18:15:00|30.45|28.25|31.47|29.27|31.51|29.31|30.45|28.25|0
1620757200000|2021-05-11 18:20:00|31.6|29.4|32.23|30.03|32.27|30.07|31.39|29.19|0
1620757500000|2021-05-11 18:25:00|32.19|29.99|33.45|31.25|33.49|31.29|31.93|29.73|0
1620757800000|2021-05-11 18:30:00|33.27|31.07|31.93|29.73|33.31|31.11|31.43|29.23|0
1620758100000|2021-05-11 18:35:00|31.89|29.69|31.3|29.1|32.27|30.07|31.01|28.81|0
1620758400000|2021-05-11 18:40:00|31.38|29.18|31.59|29.39|31.72|29.52|30.72|28.52|0
1620758700000|2021-05-11 18:45:00|31.55|29.35|32.35|30.15|32.35|30.15|31.34|29.14|0
1620759000000|2021-05-11 18:50:00|32.4|30.2|32.35|30.15|32.78|30.58|31.67|29.47|0
1620759300000|2021-05-11 18:55:00|32.37|30.17|32.31|30.11|32.65|30.45|31.93|29.73|0
1620759600000|2021-05-11 19:00:00|32.39|30.19|32.35|30.15|32.83|30.63|32.09|29.89|0
1620759900000|2021-05-11 19:05:00|32.31|30.11|31.8|29.6|32.61|30.41|31.63|29.43|0
1620760200000|2021-05-11 19:10:00|31.92|29.72|31.29|29.09|32.01|29.81|31.25|29.05|0
1620760500000|2021-05-11 19:15:00|31.37|29.17|32.91|30.71|32.95|30.75|31.16|28.96|0
1620760800000|2021-05-11 19:20:00|32.95|30.75|32.01|29.81|33.21|31.01|31.56|29.36|0
1620761100000|2021-05-11 19:25:00|32.03|29.83|31.9|29.7|32.9|30.7|31.86|29.66|0
1620761400000|2021-05-11 19:30:00|31.86|29.66|29.98|27.78|32.12|29.92|29.98|27.78|0
1620761700000|2021-05-11 19:35:00|30.1|27.9|30.26|28.06|31.4|29.2|28.94|26.74|0
1620762000000|2021-05-11 19:40:00|30.18|27.98|30.87|28.67|31.21|29.01|30.18|27.98|0
1620762300000|2021-05-11 19:45:00|30.79|28.59|32.09|29.89|32.18|29.98|30.75|28.55|0
1620762600000|2021-05-11 19:50:00|32.05|29.85|32.05|29.85|32.78|30.58|31.62|29.42|0
1620762900000|2021-05-11 19:55:00|31.88|29.68|32.3|30.1|32.65|30.45|31.37|29.17|0
1620763200000|2021-05-11 20:00:00|32.47|30.27|31.01|28.81|33.49|31.29|30.97|28.77|0
1620763500000|2021-05-11 20:05:00|30.97|28.77|31.59|29.39|31.59|29.39|30.93|28.73|0
1620763800000|2021-05-11 20:10:00|31.54|29.34|30.73|28.53|31.71|29.51|30.68|28.48|0
1620764100000|2021-05-11 20:15:00|30.8|28.6|30.93|28.33|31.08|28.6|30.8|28.25|0
1620764400000|2021-05-11 20:20:00|30.91|28.31|30.93|28.33|30.96|28.36|30.89|28.29|0
1620764700000|2021-05-11 20:25:00|30.92|28.32|30.95|28.35|30.95|28.35|30.91|28.31|0
1620765000000|2021-05-11 20:30:00|30.8|28.2|30.63|28.03|30.88|28.28|30.63|28.03|0
1620765300000|2021-05-11 20:35:00|30.67|28.07|30.55|27.95|30.71|28.11|30.55|27.95|0
1620765600000|2021-05-11 20:40:00|30.67|28.07|30.63|28.03|30.92|28.32|30.59|27.99|0
1620765900000|2021-05-11 20:45:00|30.67|28.07|30.88|28.28|30.96|28.36|30.55|27.95|0
1620766200000|2021-05-11 20:50:00|30.83|28.23|30.79|28.19|30.96|28.36|30.79|28.19|0
1620766500000|2021-05-11 20:55:00|30.83|28.23|30.96|28.36|31.08|28.48|30.83|28.23|0
1620766800000|2021-05-11 21:00:00|31.01|28.41|31.03|28.43|31.06|28.46|30.98|28.38|0
1620767100000|2021-05-11 21:05:00|31.02|28.42|31|28.4|31.03|28.43|31|28.4|0
1620767400000|2021-05-11 21:10:00|31.03|28.43|31.01|28.41|31.03|28.43|31.01|28.41|0
1620767700000|2021-05-11 21:15:00|31.02|28.42|31.03|28.43|31.03|28.43|31.02|28.42|0
1620768000000|2021-05-11 21:20:00|31.07|28.47|31.01|28.41|31.07|28.47|31.01|28.41|0
1620768300000|2021-05-11 21:25:00|30.91|28.31|30.87|28.27|30.97|28.37|30.77|28.17|0
1620768600000|2021-05-11 21:30:00|30.88|28.28|30.9|28.3|30.91|28.31|30.87|28.27|0
1620768900000|2021-05-11 21:35:00|30.89|28.29|30.87|28.27|30.9|28.3|30.8|28.2|0
1620769200000|2021-05-11 21:40:00|30.86|28.26|30.89|28.29|30.89|28.29|30.86|28.26|0
1620769500000|2021-05-11 21:45:00|30.9|28.3|30.85|28.25|30.9|28.3|30.8|28.2|0
1620769800000|2021-05-11 21:50:00|30.83|28.23|30.9|28.3|30.92|28.32|30.83|28.23|0
1620770100000|2021-05-11 21:55:00|30.92|28.32|30.93|28.33|30.96|28.36|30.92|28.32|0
1620770400000|2021-05-11 22:00:00|30.98|28.38|30.88|28.28|31.17|28.57|30.71|28.11|0
1620770700000|2021-05-11 22:05:00|30.96|28.36|31.09|28.49|31.13|28.53|30.96|28.36|0
1620771000000|2021-05-11 22:10:00|31.11|28.51|31.17|28.57|31.17|28.57|31.04|28.44|0
1620771300000|2021-05-11 22:15:00|31.25|28.65|31.33|28.73|31.33|28.73|31.25|28.65|0
1620771600000|2021-05-11 22:20:00|31.25|28.65|31.25|28.65|31.29|28.69|31.21|28.61|0
1620771900000|2021-05-11 22:25:00|31.29|28.69|31.33|28.73|31.33|28.73|31.21|28.61|0
1620772200000|2021-05-11 22:30:00|31.37|28.77|31.08|28.48|31.46|28.86|30.87|28.27|0
1620772500000|2021-05-11 22:35:00|31.12|28.52|31.2|28.6|31.29|28.69|31.12|28.52|0
1620772800000|2021-05-11 22:40:00|31.25|28.65|31.29|28.69|31.33|28.73|31.2|28.6|0
1620773100000|2021-05-11 22:45:00|31.33|28.73|31.33|28.73|31.37|28.77|31.2|28.6|0
1620773400000|2021-05-11 22:50:00|31.29|28.69|31.24|28.64|31.33|28.73|31.24|28.64|0
1620773700000|2021-05-11 22:55:00|31.28|28.68|31.16|28.56|31.28|28.68|31.03|28.43|0
1620774000000|2021-05-11 23:00:00|31.2|28.6|30.82|28.22|31.2|28.6|30.62|28.02|0
1620774300000|2021-05-11 23:05:00|30.87|28.27|30.53|27.93|30.91|28.31|30.45|27.85|0
1620774600000|2021-05-11 23:10:00|30.58|27.98|30.82|28.22|30.82|28.22|30.53|27.93|0
1620774900000|2021-05-11 23:15:00|30.78|28.18|30.86|28.26|30.95|28.35|30.7|28.1|0
1620775200000|2021-05-11 23:20:00|30.9|28.3|30.94|28.34|31.07|28.47|30.86|28.26|0
1620775500000|2021-05-11 23:25:00|30.99|28.39|31.07|28.47|31.15|28.55|30.94|28.34|0
1620775800000|2021-05-11 23:30:00|31.11|28.51|31.11|28.51|31.11|28.51|30.98|28.38|0
1620776100000|2021-05-11 23:35:00|31.07|28.47|31.27|28.67|31.44|28.84|30.94|28.34|0
1620776400000|2021-05-11 23:40:00|31.25|28.65|31.44|28.84|31.44|28.84|31.23|28.63|0
1620776700000|2021-05-11 23:45:00|31.48|28.88|31.52|28.92|31.57|28.97|31.19|28.59|0
1620777000000|2021-05-11 23:50:00|31.48|28.88|31.77|29.17|31.82|29.22|31.35|28.75|0
1620777300000|2021-05-11 23:55:00|31.82|29.22|31.99|29.39|31.99|29.39|31.73|29.13|0
1620777600000|2021-05-12 00:00:00|32.03|29.43|32.11|29.51|32.2|29.6|31.9|29.3|0
1620777900000|2021-05-12 00:05:00|32.16|29.56|32.33|29.73|32.67|30.07|32.11|29.51|0
1620778200000|2021-05-12 00:10:00|32.35|29.75|32.5|29.9|32.58|29.98|32.33|29.73|0
1620778500000|2021-05-12 00:15:00|32.54|29.94|32.56|29.96|32.63|30.03|32.32|29.72|0
1620778800000|2021-05-12 00:20:00|32.54|29.94|32.32|29.72|32.54|29.94|32.32|29.72|0
1620779100000|2021-05-12 00:25:00|32.36|29.76|32.02|29.42|32.36|29.76|32.02|29.42|0
1620779400000|2021-05-12 00:30:00|31.98|29.38|31.39|28.79|31.98|29.38|31.26|28.66|0
1620779700000|2021-05-12 00:35:00|31.41|28.81|30.76|28.16|31.47|28.87|30.68|28.08|0
1620780000000|2021-05-12 00:40:00|30.78|28.18|29.18|26.58|30.78|28.18|29.14|26.54|0
1620780300000|2021-05-12 00:45:00|29.22|26.62|29.18|26.58|29.66|27.06|28.83|26.23|0
1620780600000|2021-05-12 00:50:00|29.14|26.54|29.22|26.62|29.38|26.78|29.06|26.46|0
1620780900000|2021-05-12 00:55:00|29.26|26.66|29.18|26.58|29.3|26.7|28.87|26.27|0
1620781200000|2021-05-12 01:00:00|29.22|26.62|29.06|26.46|29.22|26.62|28.86|26.26|0
1620781500000|2021-05-12 01:05:00|29.02|26.42|31.02|28.42|31.1|28.5|28.94|26.34|0
1620781800000|2021-05-12 01:10:00|31.06|28.46|30.73|28.13|31.06|28.46|30.67|28.07|0
1620782100000|2021-05-12 01:15:00|30.69|28.09|31.47|28.87|31.47|28.87|30.69|28.09|0
1620782400000|2021-05-12 01:20:00|31.56|28.96|31.43|28.83|31.56|28.96|31.14|28.54|0
1620782700000|2021-05-12 01:25:00|31.47|28.87|31.26|28.66|31.51|28.91|31.26|28.66|0
1620783000000|2021-05-12 01:30:00|31.35|28.75|30.89|28.29|31.68|29.08|30.81|28.21|0
1620783300000|2021-05-12 01:35:00|30.85|28.25|30.93|28.33|30.93|28.33|30.48|27.88|0
1620783600000|2021-05-12 01:40:00|30.95|28.35|31.24|28.64|31.59|28.99|30.69|28.09|0
1620783900000|2021-05-12 01:45:00|31.22|28.62|31.05|28.45|31.26|28.66|30.89|28.29|0
1620784200000|2021-05-12 01:50:00|31.09|28.49|30.48|27.88|31.28|28.68|30.4|27.8|0
1620784500000|2021-05-12 01:55:00|30.44|27.84|30.56|27.96|30.76|28.16|30.4|27.8|0
1620784800000|2021-05-12 02:00:00|30.6|28|31.38|28.78|31.5|28.9|30.52|27.92|0
1620785100000|2021-05-12 02:05:00|31.34|28.74|31.38|28.78|31.5|28.9|31.17|28.57|0
1620785400000|2021-05-12 02:10:00|31.42|28.82|31.5|28.9|31.67|29.07|31.34|28.74|0
1620785700000|2021-05-12 02:15:00|31.46|28.86|31.42|28.82|31.67|29.07|31.21|28.61|0
1620786000000|2021-05-12 02:20:00|31.46|28.86|31.46|28.86|31.58|28.98|31.23|28.63|0
1620786300000|2021-05-12 02:25:00|31.5|28.9|31.54|28.94|31.88|29.28|31.5|28.9|0
1620786600000|2021-05-12 02:30:00|31.5|28.9|31.17|28.57|31.77|29.17|31.04|28.44|0
1620786900000|2021-05-12 02:35:00|31.21|28.61|31.21|28.61|31.41|28.81|31.08|28.48|0
1620787200000|2021-05-12 02:40:00|31.23|28.63|31.2|28.6|31.29|28.69|30.92|28.32|0
1620787500000|2021-05-12 02:45:00|31.14|28.54|31.12|28.52|31.33|28.73|31.04|28.44|0
1620787800000|2021-05-12 02:50:00|31.16|28.56|31.2|28.6|31.37|28.77|31.16|28.56|0
1620788100000|2021-05-12 02:55:00|31.22|28.62|30.95|28.35|31.28|28.68|30.95|28.35|0
1620788400000|2021-05-12 03:00:00|31.04|28.44|31.2|28.6|31.2|28.6|30.71|28.11|0
1620788700000|2021-05-12 03:05:00|31.24|28.64|31.49|28.89|31.49|28.89|30.95|28.35|0
1620789000000|2021-05-12 03:10:00|31.45|28.85|31.11|28.51|31.49|28.89|31.11|28.51|0
1620789300000|2021-05-12 03:15:00|31.07|28.47|30.83|28.23|31.24|28.64|30.74|28.14|0
1620789600000|2021-05-12 03:20:00|30.87|28.27|30.26|27.66|30.99|28.39|30.09|27.49|0
1620789900000|2021-05-12 03:25:00|30.3|27.7|30.62|28.02|30.8|28.2|30.25|27.65|0
1620790200000|2021-05-12 03:30:00|30.58|27.98|30.7|28.1|30.95|28.35|30.52|27.92|0
1620790500000|2021-05-12 03:35:00|30.66|28.06|29.57|26.97|30.7|28.1|29.39|26.79|0
1620790800000|2021-05-12 03:40:00|29.67|27.07|29.51|26.91|29.79|27.19|29.29|26.69|0
1620791100000|2021-05-12 03:45:00|29.57|26.97|29.25|26.65|29.57|26.97|28.59|25.99|0
1620791400000|2021-05-12 03:50:00|29.29|26.69|29.37|26.77|29.49|26.89|29.17|26.57|0
1620791700000|2021-05-12 03:55:00|29.41|26.81|29.17|26.57|29.45|26.85|28.86|26.26|0
1620792000000|2021-05-12 04:00:00|29.21|26.61|29.09|26.49|29.41|26.81|29.01|26.41|0
1620792300000|2021-05-12 04:05:00|29.05|26.45|28.67|26.07|29.17|26.57|28.55|25.95|0
1620792600000|2021-05-12 04:10:00|28.7|26.1|28.74|26.14|28.86|26.26|28.51|25.91|0
1620792900000|2021-05-12 04:15:00|28.7|26.1|28.86|26.26|29.32|26.72|28.55|25.95|0
1620793200000|2021-05-12 04:20:00|28.89|26.29|28.85|26.25|29.01|26.41|28.51|25.91|0
1620793500000|2021-05-12 04:25:00|28.89|26.29|29.01|26.41|29.09|26.49|28.85|26.25|0
1620793800000|2021-05-12 04:30:00|29.05|26.45|30.62|28.02|30.7|28.1|29.05|26.45|0
1620794100000|2021-05-12 04:35:00|30.66|28.06|30.38|27.78|30.7|28.1|30.22|27.62|0
1620794400000|2021-05-12 04:40:00|30.42|27.82|30.26|27.66|30.54|27.94|30.1|27.5|0
1620794700000|2021-05-12 04:45:00|30.22|27.62|30.37|27.77|30.45|27.85|30.02|27.42|0
1620795000000|2021-05-12 04:50:00|30.39|27.79|30.9|28.3|31.06|28.46|30.33|27.73|0
1620795300000|2021-05-12 04:55:00|30.92|28.32|31.3|28.7|31.34|28.74|30.92|28.32|0
1620795600000|2021-05-12 05:00:00|31.26|28.66|31.88|29.28|31.88|29.28|31.22|28.62|0
1620795900000|2021-05-12 05:05:00|31.92|29.32|32.29|29.69|32.29|29.69|31.84|29.24|0
1620796200000|2021-05-12 05:10:00|32.34|29.74|31.64|29.04|32.46|29.86|30.75|28.15|0
1620796500000|2021-05-12 05:15:00|31.72|29.12|31.47|28.87|31.85|29.25|31.47|28.87|0
1620796800000|2021-05-12 05:20:00|31.49|28.89|31.41|28.81|31.56|28.96|31.23|28.63|0
1620797100000|2021-05-12 05:25:00|31.35|28.75|31.8|29.2|31.89|29.29|31.35|28.75|0
1620797400000|2021-05-12 05:30:00|31.84|29.24|31.64|29.04|31.84|29.24|31.45|28.85|0
1620797700000|2021-05-12 05:35:00|31.76|29.16|31.88|29.28|32.13|29.53|31.76|29.16|0
1620798000000|2021-05-12 05:40:00|31.93|29.33|30.58|27.98|32.01|29.41|30.46|27.86|0
1620798300000|2021-05-12 05:45:00|30.62|28.02|30.42|27.82|30.82|28.22|30.29|27.69|0
1620798600000|2021-05-12 05:50:00|30.46|27.86|30.29|27.69|30.62|28.02|30.09|27.49|0
1620798900000|2021-05-12 05:55:00|30.21|27.61|29.93|27.33|30.29|27.69|29.87|27.27|0
1620799200000|2021-05-12 06:00:00|29.97|27.37|31.09|28.49|31.09|28.49|29.73|27.13|0
1620799500000|2021-05-12 06:05:00|31.17|28.57|31.17|28.57|31.65|29.05|30.93|28.33|0
1620799800000|2021-05-12 06:10:00|31.09|28.49|31.13|28.53|31.42|28.82|31.05|28.45|0
1620800100000|2021-05-12 06:15:00|31.07|28.47|31.73|29.13|31.79|29.19|31.07|28.47|0
1620800400000|2021-05-12 06:20:00|31.69|29.09|31.83|29.23|32.08|29.48|31.62|29.02|0
1620800700000|2021-05-12 06:25:00|31.87|29.27|31.87|29.27|32|29.4|31.75|29.15|0
1620801000000|2021-05-12 06:30:00|31.89|29.29|31.58|28.98|32.04|29.44|31.54|28.94|0
1620801300000|2021-05-12 06:35:00|31.6|29|31.95|29.35|32.2|29.6|31.58|28.98|0
1620801600000|2021-05-12 06:40:00|32.04|29.44|31.66|29.06|32.04|29.44|31.62|29.02|0
1620801900000|2021-05-12 06:45:00|31.68|29.08|31.45|28.85|31.83|29.23|31.33|28.73|0
1620802200000|2021-05-12 06:50:00|31.41|28.81|31.91|29.31|31.99|29.39|31.41|28.81|0
1620802500000|2021-05-12 06:55:00|31.95|29.35|32.41|29.81|32.54|29.94|31.95|29.35|0
1620802800000|2021-05-12 07:00:00|32.37|29.77|32.93|30.33|33.31|30.71|32.2|29.6|0
1620803100000|2021-05-12 07:05:00|32.68|30.48|32.51|30.31|32.94|30.74|32.45|30.25|0
1620803400000|2021-05-12 07:10:00|32.47|30.27|31.67|29.47|32.77|30.57|31.67|29.47|0
1620803700000|2021-05-12 07:15:00|31.62|29.42|32.68|30.48|32.81|30.61|31.62|29.42|0
1620804000000|2021-05-12 07:20:00|32.76|30.56|32.96|30.76|33.04|30.84|32.72|30.52|0
1620804300000|2021-05-12 07:25:00|32.93|30.73|33.32|31.12|33.32|31.12|32.72|30.52|0
1620804600000|2021-05-12 07:30:00|33.37|31.17|32.98|30.78|33.45|31.25|32.89|30.69|0
1620804900000|2021-05-12 07:35:00|32.93|30.73|32.93|30.73|33.36|31.16|32.85|30.65|0
1620805200000|2021-05-12 07:40:00|32.97|30.77|33.36|31.16|33.49|31.29|32.84|30.64|0
1620805500000|2021-05-12 07:45:00|33.41|31.21|33.99|31.79|34.15|31.95|33.23|31.03|0
1620805800000|2021-05-12 07:50:00|33.97|31.77|33.12|30.92|34.19|31.99|32.99|30.79|0
1620806100000|2021-05-12 07:55:00|33.17|30.97|33.87|31.67|34.59|32.39|32.78|30.58|0
1620806400000|2021-05-12 08:00:00|33.96|31.76|33.74|31.54|34.13|31.93|33.69|31.49|0
1620806700000|2021-05-12 08:05:00|33.65|31.45|33.13|30.93|33.69|31.49|33.13|30.93|0
1620807000000|2021-05-12 08:10:00|33.04|30.84|32.74|30.54|33.43|31.23|32.61|30.41|0
1620807300000|2021-05-12 08:15:00|32.7|30.5|32.82|30.62|32.84|30.64|32.4|30.2|0
1620807600000|2021-05-12 08:20:00|32.78|30.58|32.86|30.66|32.91|30.71|32.4|30.2|0
1620807900000|2021-05-12 08:25:00|32.82|30.62|32.48|30.28|32.82|30.62|32.4|30.2|0
1620808200000|2021-05-12 08:30:00|32.56|30.36|32.73|30.53|32.82|30.62|32.14|29.94|0
1620808500000|2021-05-12 08:35:00|32.78|30.58|32.5|30.3|32.78|30.58|32.35|30.15|0
1620808800000|2021-05-12 08:40:00|32.41|30.21|31.93|29.73|32.56|30.36|31.64|29.44|0
1620809100000|2021-05-12 08:45:00|32.01|29.81|33.96|31.76|34.18|31.98|31.45|29.25|0
1620809400000|2021-05-12 08:50:00|33.92|31.72|33.72|31.52|34.18|31.98|33.72|31.52|0
1620809700000|2021-05-12 08:55:00|33.79|31.59|34.26|32.06|34.31|32.11|33.7|31.5|0
1620810000000|2021-05-12 09:00:00|34.31|32.11|34.3|32.1|34.39|32.19|34.13|31.93|0
1620810300000|2021-05-12 09:05:00|34.26|32.06|34.13|31.93|34.48|32.28|33.96|31.76|0
1620810600000|2021-05-12 09:10:00|34.17|31.97|34.92|32.72|34.92|32.72|34.13|31.93|0
1620810900000|2021-05-12 09:15:00|34.87|32.67|34.74|32.54|35.05|32.85|34.7|32.5|0
1620811200000|2021-05-12 09:20:00|34.7|32.5|34.76|32.56|34.94|32.74|34.48|32.28|0
1620811500000|2021-05-12 09:25:00|34.74|32.54|34.43|32.23|34.96|32.76|34.43|32.23|0
1620811800000|2021-05-12 09:30:00|34.45|32.25|33.65|31.45|34.61|32.41|33.65|31.45|0
1620812100000|2021-05-12 09:35:00|33.69|31.49|33.39|31.19|33.86|31.66|33.22|31.02|0
1620812400000|2021-05-12 09:40:00|33.36|31.16|33.47|31.27|33.56|31.36|33.17|30.97|0
1620812700000|2021-05-12 09:45:00|33.43|31.23|33.47|31.27|33.69|31.49|33.13|30.93|0
1620813000000|2021-05-12 09:50:00|33.49|31.29|31.35|29.15|33.62|31.42|30.87|28.67|0
1620813300000|2021-05-12 09:55:00|31.39|29.19|31.55|29.35|31.59|29.39|31.26|29.06|0
1620813600000|2021-05-12 10:00:00|31.47|29.27|31.43|29.23|31.64|29.44|31.22|29.02|0
1620813900000|2021-05-12 10:05:00|31.39|29.19|32.31|30.11|32.31|30.11|31.34|29.14|0
1620814200000|2021-05-12 10:10:00|32.35|30.15|32.22|30.02|32.48|30.28|32.1|29.9|0
1620814500000|2021-05-12 10:15:00|32.26|30.06|32.26|30.06|32.48|30.28|32.05|29.85|0
1620814800000|2021-05-12 10:20:00|32.22|30.02|32.09|29.89|32.31|30.11|31.92|29.72|0
1620815100000|2021-05-12 10:25:00|32.13|29.93|31.96|29.76|32.22|30.02|31.8|29.6|0
1620815400000|2021-05-12 10:30:00|31.88|29.68|32.17|29.97|32.43|30.23|31.88|29.68|0
1620815700000|2021-05-12 10:35:00|32.22|30.02|32.26|30.06|32.6|30.4|32.22|30.02|0
1620816000000|2021-05-12 10:40:00|32.3|30.1|31.88|29.68|32.34|30.14|31.88|29.68|0
1620816300000|2021-05-12 10:45:00|31.83|29.63|31.48|29.28|31.88|29.68|31.25|29.05|0
1620816600000|2021-05-12 10:50:00|31.46|29.26|31.04|28.84|31.46|29.26|30.63|28.43|0
1620816900000|2021-05-12 10:55:00|31.06|28.86|30.8|28.6|31.12|28.92|30.47|28.27|0
1620817200000|2021-05-12 11:00:00|30.86|28.66|30.88|28.68|30.98|28.78|30.59|28.39|0
1620817500000|2021-05-12 11:05:00|30.81|28.61|31.33|29.13|31.33|29.13|30.81|28.61|0
1620817800000|2021-05-12 11:10:00|31.31|29.11|31.24|29.04|31.49|29.29|31.2|29|0
1620818100000|2021-05-12 11:15:00|31.29|29.09|31|28.8|31.41|29.21|30.34|28.14|0
1620818400000|2021-05-12 11:20:00|30.97|28.77|30.79|28.59|31.28|29.08|30.56|28.36|0
1620818700000|2021-05-12 11:25:00|30.83|28.63|30.87|28.67|31.03|28.83|30.71|28.51|0
1620819000000|2021-05-12 11:30:00|30.79|28.59|31.16|28.96|31.28|29.08|30.79|28.59|0
1620819300000|2021-05-12 11:35:00|31.07|28.87|30.95|28.75|31.28|29.08|30.95|28.75|0
1620819600000|2021-05-12 11:40:00|30.99|28.79|31.15|28.95|31.2|29|30.91|28.71|0
1620819900000|2021-05-12 11:45:00|31.17|28.97|31.32|29.12|31.44|29.24|30.99|28.79|0
1620820200000|2021-05-12 11:50:00|31.3|29.1|31.48|29.28|31.48|29.28|31.3|29.1|0
1620820500000|2021-05-12 11:55:00|31.44|29.24|31.59|29.39|31.69|29.49|31.4|29.2|0
1620820800000|2021-05-12 12:00:00|31.61|29.41|31.65|29.45|31.77|29.57|31.56|29.36|0
1620821100000|2021-05-12 12:05:00|31.61|29.41|31.48|29.28|31.69|29.49|31.36|29.16|0
1620821400000|2021-05-12 12:10:00|31.44|29.24|31.81|29.61|31.81|29.61|31.4|29.2|0
1620821700000|2021-05-12 12:15:00|31.77|29.57|31.6|29.4|32.07|29.87|31.52|29.32|0
1620822000000|2021-05-12 12:20:00|31.56|29.36|31.48|29.28|31.94|29.74|31.43|29.23|0
1620822300000|2021-05-12 12:25:00|31.43|29.23|31.23|29.03|31.64|29.44|31.1|28.9|0
1620822600000|2021-05-12 12:30:00|30.88|28.68|29.44|27.24|30.88|28.68|25.85|23.65|0
1620822900000|2021-05-12 12:35:00|29.76|27.56|30.55|28.35|30.79|28.59|29.72|27.52|0
1620823200000|2021-05-12 12:40:00|30.47|28.27|29.24|27.04|32.16|29.96|29.24|27.04|0
1620823500000|2021-05-12 12:45:00|29.28|27.08|28.81|26.61|29.75|27.55|28.77|26.57|0
1620823800000|2021-05-12 12:50:00|28.85|26.65|29.45|27.25|29.79|27.59|28.73|26.53|0
1620824100000|2021-05-12 12:55:00|29.51|27.31|29.63|27.43|29.68|27.48|28.5|26.3|0
1620824400000|2021-05-12 13:00:00|29.55|27.35|30.26|28.06|30.46|28.26|28.92|26.72|0
1620824700000|2021-05-12 13:05:00|30.18|27.98|30.18|27.98|30.67|28.47|30.02|27.82|0
1620825000000|2021-05-12 13:10:00|30.1|27.9|29.74|27.54|30.18|27.98|29.39|27.19|0
1620825300000|2021-05-12 13:15:00|29.62|27.42|28.84|26.64|29.98|27.78|28.72|26.52|0
1620825600000|2021-05-12 13:20:00|28.8|26.6|28.8|26.6|29.19|26.99|28.68|26.48|0
1620825900000|2021-05-12 13:25:00|28.76|26.56|28.99|26.79|29.26|27.06|28.49|26.29|0
1620826200000|2021-05-12 13:30:00|28.68|26.48|30.22|28.02|30.3|28.1|28.68|26.48|0
1620826500000|2021-05-12 13:35:00|30.18|27.98|30.05|27.85|31.07|28.87|29.54|27.34|0
1620826800000|2021-05-12 13:40:00|30.13|27.93|29.95|27.75|30.17|27.97|28.99|26.79|0
1620827100000|2021-05-12 13:45:00|29.99|27.79|29.91|27.71|31.25|29.05|29.67|27.47|0
1620827400000|2021-05-12 13:50:00|29.99|27.79|29.16|26.96|30.43|28.23|29.16|26.96|0
1620827700000|2021-05-12 13:55:00|29.04|26.84|29.04|26.84|29.83|27.63|28.92|26.72|0
1620828000000|2021-05-12 14:00:00|29.08|26.88|28.5|26.3|29.08|26.88|27.89|25.69|0
1620828300000|2021-05-12 14:05:00|28.58|26.38|29.31|27.11|29.59|27.39|28.58|26.38|0
1620828600000|2021-05-12 14:10:00|29.35|27.15|29.03|26.83|29.54|27.34|28.46|26.26|0
1620828900000|2021-05-12 14:15:00|28.96|26.76|29.34|27.14|29.42|27.22|28.69|26.49|0
1620829200000|2021-05-12 14:20:00|29.31|27.11|29.93|27.73|30.21|28.01|29.23|27.03|0
1620829500000|2021-05-12 14:25:00|29.89|27.69|29.26|27.06|30.12|27.92|29.15|26.95|0
1620829800000|2021-05-12 14:30:00|29.07|26.87|28.86|26.66|29.34|27.14|27.33|25.13|0
1620830100000|2021-05-12 14:35:00|29.05|26.85|29.97|27.77|30.69|28.49|28.86|26.66|0
1620830400000|2021-05-12 14:40:00|29.82|27.62|29.2|27|30.01|27.81|28.7|26.5|0
1620830700000|2021-05-12 14:45:00|29.04|26.84|28.51|26.31|29.5|27.3|28.32|26.12|0
1620831000000|2021-05-12 14:50:00|28.36|26.16|28.59|26.39|28.78|26.58|27.99|25.79|0
1620831300000|2021-05-12 14:55:00|28.62|26.42|30.27|28.07|30.45|28.25|28.62|26.42|0
1620831600000|2021-05-12 15:00:00|30.15|27.95|29.73|27.53|30.46|28.26|29.08|26.88|0
1620831900000|2021-05-12 15:05:00|29.69|27.49|29.23|27.03|29.69|27.49|28.25|26.05|0
1620832200000|2021-05-12 15:10:00|29.12|26.92|29.48|27.28|29.5|27.3|28.73|26.53|0
1620832500000|2021-05-12 15:15:00|29.5|27.3|29.54|27.34|29.54|27.34|28.92|26.72|0
1620832800000|2021-05-12 15:20:00|29.5|27.3|28.69|26.49|29.58|27.38|28.66|26.46|0
1620833100000|2021-05-12 15:25:00|28.66|26.46|28.77|26.57|28.88|26.68|28.13|25.93|0
1620833400000|2021-05-12 15:30:00|28.75|26.55|27.83|25.63|28.75|26.55|27.83|25.63|0
1620833700000|2021-05-12 15:35:00|27.79|25.59|27.94|25.74|28.05|25.85|27.35|25.15|0
1620834000000|2021-05-12 15:40:00|27.87|25.67|29.03|26.83|29.03|26.83|27.46|25.26|0
1620834300000|2021-05-12 15:45:00|28.95|26.75|28.05|25.85|28.99|26.79|27.97|25.77|0
1620834600000|2021-05-12 15:50:00|27.97|25.77|27.72|25.52|28.46|26.26|27.31|25.11|0
1620834900000|2021-05-12 15:55:00|27.65|25.45|26.36|24.16|27.65|25.45|26.1|23.9|0
1620835200000|2021-05-12 16:00:00|26.24|24.04|29.09|26.89|29.58|27.38|26.17|23.97|0
1620835500000|2021-05-12 16:05:00|29.06|26.86|28.5|26.3|29.36|27.16|28.46|26.26|0
1620835800000|2021-05-12 16:10:00|28.46|26.26|27.48|25.28|28.46|26.26|27.48|25.28|0
1620836100000|2021-05-12 16:15:00|27.44|25.24|29.36|27.16|29.36|27.16|26.9|24.7|0
1620836400000|2021-05-12 16:20:00|29.31|27.11|29.03|26.83|29.31|27.11|28.27|26.07|0
1620836700000|2021-05-12 16:25:00|28.99|26.79|28.25|26.05|29.33|27.13|28.21|26.01|0
1620837000000|2021-05-12 16:30:00|28.14|25.94|28.43|26.23|28.69|26.49|27.85|25.65|0
1620837300000|2021-05-12 16:35:00|28.47|26.27|27.79|25.59|28.71|26.51|27.67|25.47|0
1620837600000|2021-05-12 16:40:00|27.77|25.57|27.81|25.61|28.14|25.94|27.2|25|0
1620837900000|2021-05-12 16:45:00|27.63|25.43|27.68|25.48|28.06|25.86|27.27|25.07|0
1620838200000|2021-05-12 16:50:00|27.7|25.5|28.17|25.97|28.5|26.3|27.7|25.5|0
1620838500000|2021-05-12 16:55:00|28.02|25.82|28.32|26.12|28.46|26.26|27.77|25.57|0
1620838800000|2021-05-12 17:00:00|28.21|26.01|29.29|27.09|29.36|27.16|27.88|25.68|0
1620839100000|2021-05-12 17:05:00|29.4|27.2|28.95|26.75|29.48|27.28|28.72|26.52|0
1620839400000|2021-05-12 17:10:00|28.87|26.67|27.53|25.33|29.74|27.54|27.35|25.15|0
1620839700000|2021-05-12 17:15:00|27.57|25.37|26.92|24.72|27.57|25.37|26.88|24.68|0
1620840000000|2021-05-12 17:20:00|26.74|24.54|26.53|24.33|26.88|24.68|26.49|24.29|0
1620840300000|2021-05-12 17:25:00|26.56|24.36|26.35|24.15|26.81|24.61|26.14|23.94|0
1620840600000|2021-05-12 17:30:00|26.24|24.04|26.97|24.77|26.97|24.77|25.4|23.2|0
1620840900000|2021-05-12 17:35:00|27|24.8|27.87|25.67|28.09|25.89|26.97|24.77|0
1620841200000|2021-05-12 17:40:00|27.79|25.59|27.32|25.12|27.79|25.59|27.14|24.94|0
1620841500000|2021-05-12 17:45:00|27.36|25.16|26.79|24.59|27.39|25.19|26.68|24.48|0
1620841800000|2021-05-12 17:50:00|26.86|24.66|27.28|25.08|27.5|25.3|26.61|24.41|0
1620842100000|2021-05-12 17:55:00|27.25|25.05|27.21|25.01|27.64|25.44|27.1|24.9|0
1620842400000|2021-05-12 18:00:00|27.14|24.94|27.65|25.45|28.27|26.07|27.03|24.83|0
1620842700000|2021-05-12 18:05:00|27.5|25.3|27.29|25.09|27.79|25.59|27.29|25.09|0
1620843000000|2021-05-12 18:10:00|27.25|25.05|28.12|25.92|28.34|26.14|26.69|24.49|0
1620843300000|2021-05-12 18:15:00|28.09|25.89|28.09|25.89|28.2|26|27.64|25.44|0
1620843600000|2021-05-12 18:20:00|28.16|25.96|27.91|25.71|28.49|26.29|27.69|25.49|0
1620843900000|2021-05-12 18:25:00|27.98|25.78|28.56|26.36|28.86|26.66|27.76|25.56|0
1620844200000|2021-05-12 18:30:00|28.42|26.22|29.22|27.02|29.45|27.25|28.02|25.82|0
1620844500000|2021-05-12 18:35:00|29.2|27|29.3|27.1|29.75|27.55|28.6|26.4|0
1620844800000|2021-05-12 18:40:00|29.07|26.87|29.56|27.36|29.71|27.51|29.04|26.84|0
1620845100000|2021-05-12 18:45:00|29.45|27.25|30.13|27.93|30.2|28|29.15|26.95|0
1620845400000|2021-05-12 18:50:00|30.01|27.81|30.51|28.31|30.9|28.7|30.01|27.81|0
1620845700000|2021-05-12 18:55:00|30.55|28.35|27.31|25.11|30.59|28.39|25.47|23.27|0
1620846000000|2021-05-12 19:00:00|27.17|24.97|26.92|24.72|27.31|25.11|26.53|24.33|0
1620846300000|2021-05-12 19:05:00|26.89|24.69|27.13|24.93|27.21|25.01|26.57|24.37|0
1620846600000|2021-05-12 19:10:00|27.1|24.9|26.26|24.06|27.24|25.04|26.15|23.95|0
1620846900000|2021-05-12 19:15:00|26.22|24.02|25.77|23.57|26.5|24.3|25.77|23.57|0
1620847200000|2021-05-12 19:20:00|25.74|23.54|25.06|22.86|26.08|23.88|25.05|22.85|0
1620847500000|2021-05-12 19:25:00|25|22.8|28.15|25.95|28.18|25.98|24.36|22.16|0
1620847800000|2021-05-12 19:30:00|28.22|26.02|28.43|26.23|28.73|26.53|27.68|25.48|0
1620848100000|2021-05-12 19:35:00|28.47|26.27|27.86|25.66|28.47|26.27|27.51|25.31|0
1620848400000|2021-05-12 19:40:00|27.91|25.71|29.31|27.11|29.49|27.29|27.75|25.55|0
1620848700000|2021-05-12 19:45:00|29.2|27|28.45|26.25|29.98|27.78|28.21|26.01|0
1620849000000|2021-05-12 19:50:00|28.14|25.94|26.98|24.78|28.18|25.98|26.94|24.74|0
1620849300000|2021-05-12 19:55:00|27.05|24.85|27.93|25.73|28.54|26.34|27.01|24.81|0
1620849600000|2021-05-12 20:00:00|28.65|26.45|27.59|25.39|28.72|26.52|27.47|25.27|0
1620849900000|2021-05-12 20:05:00|27.64|25.44|27.29|25.09|28|25.8|27.22|25.02|0
1620850200000|2021-05-12 20:10:00|27.25|25.05|27.66|25.46|27.71|25.51|27.22|25.02|0
1620850500000|2021-05-12 20:15:00|27.86|25.26|27.91|25.31|27.96|25.36|27.82|25.22|0
1620850800000|2021-05-12 20:20:00|27.9|25.3|27.82|25.22|27.98|25.38|27.82|25.22|0
1620851100000|2021-05-12 20:25:00|27.79|25.19|27.86|25.26|27.89|25.29|27.73|25.13|0
1620851400000|2021-05-12 20:30:00|27.85|25.25|27.5|24.9|27.99|25.39|27.33|24.73|0
1620851700000|2021-05-12 20:35:00|27.57|24.97|27.25|24.66|27.64|25.04|27.25|24.66|0
1620852000000|2021-05-12 20:40:00|27.29|24.69|27.25|24.66|27.32|24.72|27.11|24.52|0
1620852300000|2021-05-12 20:45:00|27.29|24.69|27.25|24.65|27.29|24.69|27.14|24.56|0
1620852600000|2021-05-12 20:50:00|27.29|24.69|27.21|24.62|27.29|24.69|27.07|24.49|0
1620852900000|2021-05-12 20:55:00|27.18|24.59|27.21|24.62|27.32|24.72|27.14|24.55|0
1620853200000|2021-05-12 21:00:00|27.26|24.66|27.27|24.68|27.28|24.68|27.18|24.6|0
1620853500000|2021-05-12 21:05:00|27.2|24.67|27.12|24.54|27.24|24.67|27.12|24.54|0
1620853800000|2021-05-12 21:10:00|27.14|24.56|27.18|24.59|27.19|24.6|27.1|24.52|0
1620854100000|2021-05-12 21:15:00|27.19|24.6|27.18|24.59|27.21|24.62|27.15|24.57|0
1620854400000|2021-05-12 21:20:00|27.19|24.6|27.29|24.69|27.3|24.7|27.19|24.6|0
1620854700000|2021-05-12 21:25:00|27.3|24.7|27.29|24.69|27.39|24.79|27.26|24.66|0
1620855000000|2021-05-12 21:30:00|27.28|24.73|27.22|24.63|27.33|24.73|27.22|24.63|0
1620855300000|2021-05-12 21:35:00|27.23|24.64|27.19|24.6|27.23|24.64|27.13|24.54|0
1620855600000|2021-05-12 21:40:00|27.17|24.58|27.18|24.59|27.25|24.65|27.17|24.58|0
1620855900000|2021-05-12 21:45:00|27.2|24.61|27.2|24.61|27.25|24.66|27.19|24.6|0
1620856200000|2021-05-12 21:50:00|27.22|24.63|27.27|24.67|27.31|24.71|27.18|24.59|0
1620856500000|2021-05-12 21:55:00|27.26|24.68|27.5|24.9|27.55|24.95|27.26|24.68|0
1620856800000|2021-05-12 22:00:00|27.45|24.85|28.06|25.46|28.11|25.51|27.45|24.85|0
1620857100000|2021-05-12 22:05:00|28.03|25.43|28.26|25.66|28.42|25.82|27.99|25.39|0
1620857400000|2021-05-12 22:10:00|28.27|25.67|28.52|25.92|28.56|25.96|28.27|25.67|0
1620857700000|2021-05-12 22:15:00|28.56|25.96|28.56|25.96|28.92|26.32|28.52|25.92|0
1620858000000|2021-05-12 22:20:00|28.58|25.98|28.27|25.67|28.6|26|28.2|25.6|0
1620858300000|2021-05-12 22:25:00|28.23|25.63|28.38|25.78|28.41|25.81|28.23|25.63|0
1620858600000|2021-05-12 22:30:00|28.41|25.81|28.59|25.99|28.61|26.01|28.41|25.81|0
1620858900000|2021-05-12 22:35:00|28.63|26.03|28.52|25.92|28.7|26.1|28.52|25.92|0
1620859200000|2021-05-12 22:40:00|28.48|25.88|28.7|26.1|28.73|26.13|28.48|25.88|0
1620859500000|2021-05-12 22:45:00|28.73|26.13|28.81|26.21|28.81|26.21|28.7|26.1|0
1620859800000|2021-05-12 22:50:00|28.77|26.17|28.62|26.02|28.81|26.21|28.42|25.82|0
1620860100000|2021-05-12 22:55:00|28.6|26|28.73|26.13|28.8|26.2|28.59|25.99|0
1620860400000|2021-05-12 23:00:00|28.69|26.09|28.73|26.13|28.77|26.17|28.51|25.91|0
1620860700000|2021-05-12 23:05:00|28.75|26.15|29.09|26.49|29.13|26.53|28.73|26.13|0
1620861000000|2021-05-12 23:10:00|29.07|26.47|29.05|26.45|29.17|26.57|28.95|26.35|0
1620861300000|2021-05-12 23:15:00|29.04|26.44|28.87|26.27|29.09|26.49|28.83|26.23|0
1620861600000|2021-05-12 23:20:00|28.85|26.25|28.87|26.27|28.87|26.27|28.69|26.09|0
1620861900000|2021-05-12 23:25:00|28.91|26.31|28.8|26.2|29.02|26.42|28.76|26.16|0
1620862200000|2021-05-12 23:30:00|28.78|26.18|28.79|26.19|28.8|26.2|28.47|25.87|0
1620862500000|2021-05-12 23:35:00|28.78|26.18|28.68|26.08|28.79|26.19|28.65|26.05|0
1620862800000|2021-05-12 23:40:00|28.7|26.1|28.76|26.16|28.79|26.19|28.47|25.87|0
1620863100000|2021-05-12 23:45:00|28.79|26.19|28.65|26.05|28.86|26.26|28.57|25.97|0
1620863400000|2021-05-12 23:50:00|28.63|26.03|28.94|26.34|29.01|26.41|28.61|26.01|0
1620863700000|2021-05-12 23:55:00|28.97|26.37|28.99|26.39|29.01|26.41|28.93|26.33|0
1620864000000|2021-05-13 00:00:00|29.08|26.48|29.34|26.74|29.37|26.77|29.01|26.41|0
1620864300000|2021-05-13 00:05:00|29.3|26.7|28.35|25.75|29.3|26.7|28.35|25.75|0
1620864600000|2021-05-13 00:10:00|28.39|25.79|28.42|25.82|28.5|25.9|27.78|25.18|0
1620864900000|2021-05-13 00:15:00|28.35|25.75|29.22|26.62|29.3|26.7|28.17|25.57|0
1620865200000|2021-05-13 00:20:00|29.26|26.66|29.59|26.99|29.78|27.18|29.26|26.66|0
1620865500000|2021-05-13 00:25:00|29.63|27.03|29.48|26.88|29.63|27.03|29.37|26.77|0
1620865800000|2021-05-13 00:30:00|29.52|26.92|29.66|27.06|29.66|27.06|29.26|26.66|0
1620866100000|2021-05-13 00:35:00|29.63|27.03|29.62|27.02|29.77|27.17|29.46|26.86|0
1620866400000|2021-05-13 00:40:00|29.59|26.99|30.07|27.47|30.07|27.47|29.51|26.91|0
1620866700000|2021-05-13 00:45:00|30.09|27.49|30.01|27.41|30.15|27.55|30|27.4|0
1620867000000|2021-05-13 00:50:00|30.03|27.43|29.83|27.23|30.15|27.55|29.81|27.21|0
1620867300000|2021-05-13 00:55:00|29.81|27.21|29.79|27.19|29.92|27.32|29.62|27.02|0
1620867600000|2021-05-13 01:00:00|29.77|27.17|29.19|26.59|29.81|27.21|29.07|26.47|0
1620867900000|2021-05-13 01:05:00|29.21|26.61|29.21|26.61|29.4|26.8|29.1|26.5|0
1620868200000|2021-05-13 01:10:00|29.17|26.57|29.37|26.77|29.62|27.02|29.14|26.54|0
1620868500000|2021-05-13 01:15:00|29.39|26.79|29.8|27.2|30.03|27.43|29.23|26.63|0
1620868800000|2021-05-13 01:20:00|29.84|27.24|29.99|27.39|29.99|27.39|29.65|27.05|0
1620869100000|2021-05-13 01:25:00|29.95|27.35|30.06|27.46|30.14|27.54|29.8|27.2|0
1620869400000|2021-05-13 01:30:00|30.14|27.54|30.36|27.76|30.48|27.88|29.89|27.29|0
1620869700000|2021-05-13 01:35:00|30.34|27.74|30.13|27.53|30.42|27.82|29.93|27.33|0
1620870000000|2021-05-13 01:40:00|30.17|27.57|30.66|28.06|30.7|28.1|30.1|27.5|0
1620870300000|2021-05-13 01:45:00|30.59|27.99|30.3|27.7|30.63|28.03|30.19|27.59|0
1620870600000|2021-05-13 01:50:00|30.32|27.72|30.26|27.66|30.36|27.76|29.98|27.38|0
1620870900000|2021-05-13 01:55:00|30.28|27.68|30.43|27.83|30.47|27.87|30.13|27.53|0
1620871200000|2021-05-13 02:00:00|30.39|27.79|30.05|27.45|30.39|27.79|29.94|27.34|0
1620871500000|2021-05-13 02:05:00|30.01|27.41|30.05|27.45|30.35|27.75|29.83|27.23|0
1620871800000|2021-05-13 02:10:00|30.01|27.41|29.9|27.3|30.41|27.81|29.64|27.04|0
1620872100000|2021-05-13 02:15:00|29.94|27.34|29.9|27.3|30.12|27.52|29.84|27.24|0
1620872400000|2021-05-13 02:20:00|29.94|27.34|30.09|27.49|30.09|27.49|29.79|27.19|0
1620872700000|2021-05-13 02:25:00|30.12|27.52|30.12|27.52|30.24|27.64|30.01|27.41|0
1620873000000|2021-05-13 02:30:00|30.16|27.56|29.86|27.26|30.31|27.71|29.78|27.18|0
1620873300000|2021-05-13 02:35:00|29.84|27.24|30.01|27.41|30.06|27.46|29.67|27.07|0
1620873600000|2021-05-13 02:40:00|30.02|27.42|30.38|27.78|30.46|27.86|29.97|27.37|0
1620873900000|2021-05-13 02:45:00|30.4|27.8|30.27|27.67|30.44|27.84|30.12|27.52|0
1620874200000|2021-05-13 02:50:00|30.25|27.65|29.86|27.26|30.49|27.89|29.82|27.22|0
1620874500000|2021-05-13 02:55:00|29.87|27.27|29.18|26.58|29.89|27.29|29.11|26.51|0
1620874800000|2021-05-13 03:00:00|29.22|26.62|29.48|26.88|29.5|26.9|29.15|26.55|0
1620875100000|2021-05-13 03:05:00|29.52|26.92|28.85|26.25|29.52|26.92|28.76|26.16|0
1620875400000|2021-05-13 03:10:00|28.81|26.21|28.96|26.36|29.11|26.51|28.7|26.1|0
1620875700000|2021-05-13 03:15:00|28.92|26.32|28.63|26.03|29.07|26.47|28.63|26.03|0
1620876000000|2021-05-13 03:20:00|28.57|25.97|28.52|25.92|28.7|26.1|28.48|25.88|0
1620876300000|2021-05-13 03:25:00|28.48|25.88|28.59|25.99|28.73|26.13|28.41|25.81|0
1620876600000|2021-05-13 03:30:00|28.62|26.02|28.73|26.13|28.88|26.28|28.55|25.95|0
1620876900000|2021-05-13 03:35:00|28.71|26.11|28.49|25.89|28.77|26.17|28.48|25.88|0
1620877200000|2021-05-13 03:40:00|28.48|25.88|28.37|25.77|28.55|25.95|28.22|25.62|0
1620877500000|2021-05-13 03:45:00|28.33|25.73|28.15|25.55|28.46|25.86|28.15|25.55|0
1620877800000|2021-05-13 03:50:00|28.13|25.53|28.18|25.58|28.36|25.76|28.11|25.51|0
1620878100000|2021-05-13 03:55:00|28.15|25.55|28.29|25.69|28.33|25.73|28.11|25.51|0
1620878400000|2021-05-13 04:00:00|28.25|25.65|28.43|25.83|28.54|25.94|28.18|25.58|0
1620878700000|2021-05-13 04:05:00|28.4|25.8|28.38|25.78|28.51|25.91|28.36|25.76|0
1620879000000|2021-05-13 04:10:00|28.4|25.8|28.29|25.69|28.43|25.83|28.14|25.54|0
1620879300000|2021-05-13 04:15:00|28.32|25.72|28.39|25.79|28.43|25.83|28.28|25.68|0
1620879600000|2021-05-13 04:20:00|28.36|25.76|28.14|25.54|28.43|25.83|28.1|25.5|0
1620879900000|2021-05-13 04:25:00|28.12|25.52|28.28|25.68|28.32|25.72|28.1|25.5|0
1620880200000|2021-05-13 04:30:00|28.3|25.7|28.5|25.9|28.54|25.94|28.21|25.61|0
1620880500000|2021-05-13 04:35:00|28.43|25.83|28.32|25.72|28.5|25.9|28.28|25.68|0
1620880800000|2021-05-13 04:40:00|28.28|25.68|28.15|25.55|28.28|25.68|28.1|25.5|0
1620881100000|2021-05-13 04:45:00|28.17|25.57|28.06|25.46|28.31|25.71|28.06|25.46|0
1620881400000|2021-05-13 04:50:00|28.1|25.5|28.28|25.68|28.31|25.71|28.06|25.46|0
1620881700000|2021-05-13 04:55:00|28.31|25.71|28.35|25.75|28.38|25.78|28.24|25.64|0
1620882000000|2021-05-13 05:00:00|28.31|25.71|28.35|25.75|28.46|25.86|28.2|25.6|0
1620882300000|2021-05-13 05:05:00|28.31|25.71|28.27|25.67|28.36|25.76|28.09|25.49|0
1620882600000|2021-05-13 05:10:00|28.24|25.64|28.05|25.45|28.27|25.67|28.05|25.45|0
1620882900000|2021-05-13 05:15:00|27.98|25.38|27.87|25.27|28.05|25.45|27.62|25.02|0
1620883200000|2021-05-13 05:20:00|27.73|25.13|27.19|24.6|27.73|25.13|27.12|24.54|0
1620883500000|2021-05-13 05:25:00|27.23|24.64|27.49|24.89|28.13|25.53|26.94|24.37|0
1620883800000|2021-05-13 05:30:00|27.52|24.92|26.33|23.82|27.95|25.35|26.22|23.72|0
1620884100000|2021-05-13 05:35:00|26.37|23.86|26.58|24.05|26.62|24.09|26.26|23.76|0
1620884400000|2021-05-13 05:40:00|26.55|24.02|26.04|23.56|26.66|24.12|26.04|23.56|0
1620884700000|2021-05-13 05:45:00|26|23.53|25.61|23.17|26.15|23.66|25.57|23.14|0
1620885000000|2021-05-13 05:50:00|25.64|23.2|25.36|22.95|25.64|23.2|25.15|22.75|0
1620885300000|2021-05-13 05:55:00|25.31|22.9|25.25|22.85|25.54|23.11|25.17|22.77|0
1620885600000|2021-05-13 06:00:00|25.32|22.91|26.11|23.62|26.41|23.9|25.32|22.91|0
1620885900000|2021-05-13 06:05:00|26.07|23.59|26.76|24.21|26.98|24.41|26|23.52|0
1620886200000|2021-05-13 06:10:00|26.72|24.18|26.91|24.34|27.02|24.44|26.69|24.15|0
1620886500000|2021-05-13 06:15:00|26.94|24.38|26.58|24.04|26.94|24.38|26.58|24.04|0
1620886800000|2021-05-13 06:20:00|26.61|24.08|26.46|23.94|26.91|24.34|26.43|23.91|0
1620887100000|2021-05-13 06:25:00|26.43|23.91|26.5|23.98|26.65|24.11|26.32|23.81|0
1620887400000|2021-05-13 06:30:00|26.39|23.88|26.5|23.97|26.55|24.02|26.39|23.88|0
1620887700000|2021-05-13 06:35:00|26.54|24.01|26.64|24.11|26.64|24.11|26.39|23.88|0
1620888000000|2021-05-13 06:40:00|26.62|24.09|26.68|24.14|26.97|24.41|26.62|24.09|0
1620888300000|2021-05-13 06:45:00|26.64|24.11|26.53|24|26.7|24.15|26.53|24|0
1620888600000|2021-05-13 06:50:00|26.57|24.04|26.49|23.97|26.79|24.24|26.49|23.97|0
1620888900000|2021-05-13 06:55:00|26.53|24|25.99|23.51|26.53|24|25.84|23.38|0
1620889200000|2021-05-13 07:00:00|26.02|23.54|24.59|22.24|26.02|23.54|24.28|21.97|0
1620889500000|2021-05-13 07:05:00|24.52|22.32|24.58|22.38|24.61|22.41|24.22|22.02|0
1620889800000|2021-05-13 07:10:00|24.48|22.28|25.04|22.84|25.18|22.98|24.35|22.15|0
1620890100000|2021-05-13 07:15:00|25.01|22.81|24.98|22.78|25.24|23.04|24.71|22.51|0
1620890400000|2021-05-13 07:20:00|25.01|22.81|24.68|22.48|25.51|23.31|24.61|22.41|0
1620890700000|2021-05-13 07:25:00|24.64|22.44|24.35|22.15|24.68|22.48|24.28|22.08|0
1620891000000|2021-05-13 07:30:00|24.31|22.11|24.12|21.92|24.31|22.11|23.64|21.44|0
1620891300000|2021-05-13 07:35:00|24.05|21.85|23.38|21.18|24.12|21.92|23.29|21.09|0
1620891600000|2021-05-13 07:40:00|23.32|21.12|24.36|22.16|24.95|22.75|22.27|20.15|0
1620891900000|2021-05-13 07:45:00|24.39|22.19|24.15|21.95|24.77|22.57|24.15|21.95|0
1620892200000|2021-05-13 07:50:00|24.25|22.05|24.22|22.02|24.31|22.11|23.93|21.73|0
1620892500000|2021-05-13 07:55:00|24.15|21.95|24.05|21.85|24.44|22.24|23.91|21.71|0
1620892800000|2021-05-13 08:00:00|24.02|21.82|24.34|22.14|24.37|22.17|23.58|21.38|0
1620893100000|2021-05-13 08:05:00|24.31|22.11|23.99|21.79|24.73|22.53|23.96|21.76|0
1620893400000|2021-05-13 08:10:00|23.96|21.76|23.54|21.34|24.15|21.95|23.46|21.26|0
1620893700000|2021-05-13 08:15:00|23.64|21.44|23.83|21.63|24.15|21.95|23.48|21.28|0
1620894000000|2021-05-13 08:20:00|23.78|21.58|24.21|22.01|24.27|22.07|23.67|21.47|0
1620894300000|2021-05-13 08:25:00|24.18|21.98|23.95|21.75|24.24|22.04|23.73|21.53|0
1620894600000|2021-05-13 08:30:00|23.92|21.72|24.22|22.02|24.43|22.23|23.57|21.37|0
1620894900000|2021-05-13 08:35:00|24.19|21.99|25.06|22.86|25.23|23.03|23.87|21.67|0
1620895200000|2021-05-13 08:40:00|25.1|22.9|24.9|22.7|25.2|23|24.58|22.38|0
1620895500000|2021-05-13 08:45:00|24.97|22.77|24.16|21.96|24.97|22.77|24.16|21.96|0
1620895800000|2021-05-13 08:50:00|24.19|21.99|26.42|24.22|26.45|24.25|23.78|21.58|0
1620896100000|2021-05-13 08:55:00|26.43|24.23|23.03|20.84|26.43|24.23|22.87|20.69|0
1620896400000|2021-05-13 09:00:00|23.08|20.88|22.22|20.1|24.11|21.91|22.12|20.01|0
1620896700000|2021-05-13 09:05:00|22.18|20.07|22.05|19.95|22.25|20.13|21.9|19.81|0
1620897000000|2021-05-13 09:10:00|22.02|19.93|21.83|19.75|22.25|20.13|21.78|19.71|0
1620897300000|2021-05-13 09:15:00|21.86|19.78|21.7|19.64|21.89|19.81|21.27|19.24|0
1620897600000|2021-05-13 09:20:00|21.74|19.67|22.24|20.13|22.31|20.18|21.61|19.55|0
1620897900000|2021-05-13 09:25:00|22.26|20.14|22.53|20.39|22.63|20.48|22.24|20.13|0
1620898200000|2021-05-13 09:30:00|22.57|20.42|22.44|20.3|22.68|20.52|22.21|20.09|0
1620898500000|2021-05-13 09:35:00|22.4|20.27|22.43|20.3|22.47|20.33|22.15|20.04|0
1620898800000|2021-05-13 09:40:00|22.5|20.36|22.43|20.3|22.53|20.39|22.3|20.18|0
1620899100000|2021-05-13 09:45:00|22.5|20.36|22.42|20.28|22.56|20.41|22.37|20.24|0
1620899400000|2021-05-13 09:50:00|22.4|20.27|22.76|20.59|22.92|20.74|22.4|20.27|0
1620899700000|2021-05-13 09:55:00|22.79|20.62|22.12|20.02|22.92|20.74|22.01|19.92|0
1620900000000|2021-05-13 10:00:00|22.11|20|22.04|19.94|22.64|20.48|21.6|19.54|0
1620900300000|2021-05-13 10:05:00|22.01|19.91|22.08|19.98|22.16|20.05|21.72|19.65|0
1620900600000|2021-05-13 10:10:00|22.07|19.97|22.23|20.11|22.29|20.17|21.81|19.74|0
1620900900000|2021-05-13 10:15:00|22.21|20.09|22.45|20.31|22.64|20.49|22.21|20.09|0
1620901200000|2021-05-13 10:20:00|22.42|20.28|22.22|20.11|22.45|20.31|22.13|20.02|0
1620901500000|2021-05-13 10:25:00|22.26|20.14|22.61|20.46|22.87|20.69|22.13|20.02|0
1620901800000|2021-05-13 10:30:00|22.71|20.54|22.43|20.29|22.97|20.78|22.41|20.28|0
1620902100000|2021-05-13 10:35:00|22.45|20.31|22.85|20.67|22.9|20.72|22.32|20.19|0
1620902400000|2021-05-13 10:40:00|22.84|20.66|22.75|20.59|22.93|20.75|22.45|20.31|0
1620902700000|2021-05-13 10:45:00|22.74|20.57|22.35|20.22|22.9|20.72|22.35|20.22|0
1620903000000|2021-05-13 10:50:00|22.41|20.28|22.77|20.6|22.8|20.63|22.12|20.02|0
1620903300000|2021-05-13 10:55:00|22.78|20.61|22.99|20.8|23.13|20.93|22.72|20.55|0
1620903600000|2021-05-13 11:00:00|22.96|20.77|22.86|20.69|23.06|20.86|22.59|20.43|0
1620903900000|2021-05-13 11:05:00|22.78|20.61|22.8|20.63|22.9|20.71|22.67|20.51|0
1620904200000|2021-05-13 11:10:00|22.83|20.65|22.86|20.68|22.93|20.74|22.7|20.54|0
1620904500000|2021-05-13 11:15:00|22.84|20.67|23.44|21.24|23.44|21.24|22.7|20.54|0
1620904800000|2021-05-13 11:20:00|23.47|21.27|23.92|21.72|24.18|21.98|23.34|21.14|0
1620905100000|2021-05-13 11:25:00|23.95|21.75|22.44|20.3|24.92|22.72|22.31|20.18|0
1620905400000|2021-05-13 11:30:00|22.41|20.27|22.8|20.63|22.8|20.63|22.31|20.18|0
1620905700000|2021-05-13 11:35:00|22.83|20.66|22.07|19.97|23.17|20.97|21.43|19.39|0
1620906000000|2021-05-13 11:40:00|22.1|20|22.56|20.41|22.56|20.41|22.01|19.91|0
1620906300000|2021-05-13 11:45:00|22.53|20.38|21.91|19.82|22.53|20.38|21.81|19.73|0
1620906600000|2021-05-13 11:50:00|21.86|19.78|21.81|19.73|21.91|19.82|21.55|19.5|0
1620906900000|2021-05-13 11:55:00|21.91|19.82|21.81|19.73|22.1|20|21.81|19.73|0
1620907200000|2021-05-13 12:00:00|21.74|19.67|22.13|20.02|22.16|20.05|21.68|19.61|0
1620907500000|2021-05-13 12:05:00|22.07|19.96|22.59|20.44|22.62|20.47|21.87|19.79|0
1620907800000|2021-05-13 12:10:00|22.62|20.47|22.92|20.74|23.07|20.88|22.52|20.38|0
1620908100000|2021-05-13 12:15:00|22.89|20.71|22.7|20.54|22.99|20.8|22.66|20.5|0
1620908400000|2021-05-13 12:20:00|22.79|20.62|23.09|20.89|23.19|20.99|22.79|20.62|0
1620908700000|2021-05-13 12:25:00|22.99|20.8|22.72|20.56|23.12|20.92|22.69|20.53|0
1620909000000|2021-05-13 12:30:00|22.57|20.42|22.72|20.55|23.25|21.05|22.03|19.93|0
1620909300000|2021-05-13 12:35:00|22.69|20.52|23.05|20.86|23.28|21.08|22.55|20.4|0
1620909600000|2021-05-13 12:40:00|23.07|20.87|22.15|20.04|23.22|21.02|21.14|19.13|0
1620909900000|2021-05-13 12:45:00|22.11|20.01|21.69|19.62|22.18|20.07|21.69|19.62|0
1620910200000|2021-05-13 12:50:00|21.72|19.65|21.31|19.28|21.91|19.83|21.31|19.28|0
1620910500000|2021-05-13 12:55:00|21.36|19.33|21.46|19.41|21.72|19.65|21.31|19.28|0
1620910800000|2021-05-13 13:00:00|21.59|19.53|21.68|19.62|21.85|19.77|21.59|19.53|0
1620911100000|2021-05-13 13:05:00|21.71|19.65|21.94|19.85|21.98|19.88|21.62|19.56|0
1620911400000|2021-05-13 13:10:00|21.98|19.88|21.53|19.48|21.98|19.88|21.52|19.47|0
1620911700000|2021-05-13 13:15:00|21.55|19.5|22.01|19.91|22.07|19.97|21.42|19.38|0
1620912000000|2021-05-13 13:20:00|21.99|19.9|22.3|20.18|22.51|20.36|21.97|19.88|0
1620912300000|2021-05-13 13:25:00|22.27|20.15|22.04|19.94|22.27|20.15|21.78|19.7|0
1620912600000|2021-05-13 13:30:00|22.1|20|23.72|21.52|25.16|22.96|22.07|19.97|0
1620912900000|2021-05-13 13:35:00|23.65|21.45|23.69|21.49|24.74|22.54|23.62|21.42|0
1620913200000|2021-05-13 13:40:00|23.65|21.45|24.74|22.54|25.34|23.14|23.41|21.21|0
1620913500000|2021-05-13 13:45:00|24.77|22.57|24.63|22.43|25.46|23.26|24.63|22.43|0
1620913800000|2021-05-13 13:50:00|24.6|22.4|27.83|25.63|27.94|25.74|24.6|22.4|0
1620914100000|2021-05-13 13:55:00|27.87|25.67|27.79|25.59|28.24|26.04|27.53|25.33|0
1620914400000|2021-05-13 14:00:00|27.94|25.74|27.64|25.44|29.93|27.73|27.64|25.44|0
1620914700000|2021-05-13 14:05:00|27.79|25.59|27.34|25.14|27.87|25.67|26.89|24.69|0
1620915000000|2021-05-13 14:10:00|27.42|25.22|27.45|25.25|28.13|25.93|26.71|24.51|0
1620915300000|2021-05-13 14:15:00|27.6|25.4|27.6|25.4|28.13|25.93|27.45|25.25|0
1620915600000|2021-05-13 14:20:00|27.56|25.36|28.63|26.43|28.66|26.46|27.3|25.1|0
1620915900000|2021-05-13 14:25:00|28.55|26.35|28.32|26.12|28.66|26.46|27.6|25.4|0
1620916200000|2021-05-13 14:30:00|28.39|26.19|28.62|26.42|28.86|26.66|28.28|26.08|0
1620916500000|2021-05-13 14:35:00|28.59|26.39|28.35|26.15|28.66|26.46|28.01|25.81|0
1620916800000|2021-05-13 14:40:00|28.43|26.23|27.59|25.39|28.55|26.35|27.59|25.39|0
1620917100000|2021-05-13 14:45:00|27.55|25.35|28.27|26.07|28.58|26.38|27.55|25.35|0
1620917400000|2021-05-13 14:50:00|28.22|26.02|28.93|26.73|28.97|26.77|27.93|25.73|0
1620917700000|2021-05-13 14:55:00|28.95|26.75|29.18|26.98|29.89|27.69|28.64|26.44|0
1620918000000|2021-05-13 15:00:00|29.3|27.1|29.35|27.15|29.66|27.46|28.41|26.21|0
1620918300000|2021-05-13 15:05:00|29.27|27.07|28.61|26.41|29.46|27.26|28.42|26.22|0
1620918600000|2021-05-13 15:10:00|28.57|26.37|28.11|25.91|28.72|26.52|28.04|25.84|0
1620918900000|2021-05-13 15:15:00|28.04|25.84|28.65|26.45|28.72|26.52|27.85|25.65|0
1620919200000|2021-05-13 15:20:00|28.57|26.37|28.72|26.52|28.99|26.79|28.11|25.91|0
1620919500000|2021-05-13 15:25:00|28.68|26.48|27.96|25.76|29.17|26.97|22.65|20.49|0
1620919800000|2021-05-13 15:30:00|27.92|25.72|29.17|26.97|29.21|27.01|27.92|25.72|0
1620920100000|2021-05-13 15:35:00|29.06|26.86|29.87|27.67|29.91|27.71|28.79|26.59|0
1620920400000|2021-05-13 15:40:00|29.75|27.55|27.92|25.72|29.75|27.55|27.88|25.68|0
1620920700000|2021-05-13 15:45:00|27.96|25.76|28.86|26.66|28.86|26.66|27.7|25.5|0
1620921000000|2021-05-13 15:50:00|28.78|26.58|28.97|26.77|29.21|27.01|28.56|26.36|0
1620921300000|2021-05-13 15:55:00|29.01|26.81|28.25|26.05|29.17|26.97|27.99|25.79|0
1620921600000|2021-05-13 16:00:00|28.31|26.11|28.61|26.41|29.44|27.24|28.21|26.01|0
1620921900000|2021-05-13 16:05:00|28.59|26.39|29.45|27.25|29.45|27.25|28.48|26.28|0
1620922200000|2021-05-13 16:10:00|29.63|27.43|29.78|27.58|30.02|27.82|29.59|27.39|0
1620922500000|2021-05-13 16:15:00|29.94|27.74|29.01|26.81|30.14|27.94|29.01|26.81|0
1620922800000|2021-05-13 16:20:00|28.97|26.77|28.47|26.27|29.13|26.93|28.47|26.27|0
1620923100000|2021-05-13 16:25:00|28.51|26.31|29.32|27.12|29.47|27.27|28.51|26.31|0
1620923400000|2021-05-13 16:30:00|29.4|27.2|29.98|27.78|30.02|27.82|29.4|27.2|0
1620923700000|2021-05-13 16:35:00|29.96|27.76|29.28|27.08|30.06|27.86|29.24|27.04|0
1620924000000|2021-05-13 16:40:00|29.2|27|29.12|26.92|29.43|27.23|28.81|26.61|0
1620924300000|2021-05-13 16:45:00|29.08|26.88|29.7|27.5|29.7|27.5|29.08|26.88|0
1620924600000|2021-05-13 16:50:00|29.74|27.54|29|26.8|29.9|27.7|28.66|26.46|0
1620924900000|2021-05-13 16:55:00|29.04|26.84|28.13|25.93|29.08|26.88|27.64|25.44|0
1620925200000|2021-05-13 17:00:00|28.05|25.85|28.09|25.89|28.16|25.96|27.2|25|0
1620925500000|2021-05-13 17:05:00|28.2|26|28.35|26.15|28.5|26.3|27.47|25.27|0
1620925800000|2021-05-13 17:10:00|28.31|26.11|28.63|26.43|28.73|26.53|28.12|25.92|0
1620926100000|2021-05-13 17:15:00|28.69|26.49|27.56|25.36|28.96|26.76|27.49|25.29|0
1620926400000|2021-05-13 17:20:00|27.53|25.33|26.54|24.34|27.71|25.51|26.51|24.31|0
1620926700000|2021-05-13 17:25:00|26.58|24.38|26.92|24.72|27.16|24.96|26.29|24.09|0
1620927000000|2021-05-13 17:30:00|26.9|24.7|25.58|23.38|27.16|24.96|25.58|23.38|0
1620927300000|2021-05-13 17:35:00|25.57|23.37|27.09|24.89|28.9|26.7|25.09|22.89|0
1620927600000|2021-05-13 17:40:00|27.13|24.93|27.56|25.36|27.56|25.36|27.02|24.82|0
1620927900000|2021-05-13 17:45:00|27.75|25.55|26.91|24.71|27.89|25.69|26.77|24.57|0
1620928200000|2021-05-13 17:50:00|26.95|24.75|27.04|24.84|28.22|26.02|26.57|24.37|0
1620928500000|2021-05-13 17:55:00|27.08|24.88|27.01|24.81|27.37|25.17|26.93|24.73|0
1620928800000|2021-05-13 18:00:00|26.97|24.77|28.37|26.17|28.49|26.29|26.97|24.77|0
1620929100000|2021-05-13 18:05:00|28.49|26.29|27.47|25.27|29.07|26.87|26.77|24.57|0
1620929400000|2021-05-13 18:10:00|27.51|25.31|28.11|25.91|28.34|26.14|27.51|25.31|0
1620929700000|2021-05-13 18:15:00|28|25.8|27.69|25.49|28.15|25.95|27.55|25.35|0
1620930000000|2021-05-13 18:20:00|27.77|25.57|28.41|26.21|28.68|26.48|27.77|25.57|0
1620930300000|2021-05-13 18:25:00|28.45|26.25|28.84|26.64|28.91|26.71|28.09|25.89|0
1620930600000|2021-05-13 18:30:00|28.95|26.75|27.84|25.64|29.43|27.23|27.32|25.12|0
1620930900000|2021-05-13 18:35:00|28.15|25.95|28.22|26.02|28.45|26.25|27.92|25.72|0
1620931200000|2021-05-13 18:40:00|28.18|25.98|27.88|25.68|28.61|26.41|27.31|25.11|0
1620931500000|2021-05-13 18:45:00|27.82|25.62|27.67|25.47|27.96|25.76|27.24|25.04|0
1620931800000|2021-05-13 18:50:00|27.65|25.45|27.61|25.41|27.76|25.56|26.97|24.77|0
1620932100000|2021-05-13 18:55:00|27.65|25.45|27.12|24.92|27.72|25.52|27.12|24.92|0
1620932400000|2021-05-13 19:00:00|27.2|25|27.57|25.37|28.22|26.02|27.08|24.88|0
1620932700000|2021-05-13 19:05:00|27.72|25.52|28.33|26.13|28.33|26.13|27.53|25.33|0
1620933000000|2021-05-13 19:10:00|28.41|26.21|27.34|25.14|28.41|26.21|27.01|24.81|0
1620933300000|2021-05-13 19:15:00|27.3|25.1|27.3|25.1|27.87|25.67|27.23|25.03|0
1620933600000|2021-05-13 19:20:00|27.38|25.18|27.98|25.78|28.08|25.88|27.36|25.16|0
1620933900000|2021-05-13 19:25:00|28.02|25.82|29.18|26.98|29.29|27.09|28.02|25.82|0
1620934200000|2021-05-13 19:30:00|29.26|27.06|28.45|26.25|30.32|28.12|27.91|25.71|0
1620934500000|2021-05-13 19:35:00|28.39|26.19|28.58|26.38|28.68|26.48|28.1|25.9|0
1620934800000|2021-05-13 19:40:00|28.56|26.36|28.95|26.75|28.95|26.75|28.17|25.97|0
1620935100000|2021-05-13 19:45:00|28.83|26.63|28.44|26.24|28.95|26.75|28.33|26.13|0
1620935400000|2021-05-13 19:50:00|27.86|25.66|27.18|24.98|28.25|26.05|26.77|24.57|0
1620935700000|2021-05-13 19:55:00|27.07|24.87|27.04|24.84|27.37|25.17|25.46|23.26|0
1620936000000|2021-05-13 20:00:00|26.74|24.54|26.63|24.43|27|24.8|26.38|24.18|0
1620936300000|2021-05-13 20:05:00|26.6|24.4|26.49|24.29|26.89|24.69|26.23|24.03|0
1620936600000|2021-05-13 20:10:00|26.52|24.32|27.17|24.97|27.44|25.24|26.48|24.28|0
1620936900000|2021-05-13 20:15:00|27.41|24.81|27.33|24.73|27.41|24.81|27.29|24.69|0
1620937200000|2021-05-13 20:20:00|27.34|24.74|27.39|24.79|27.4|24.8|27.33|24.73|0
1620937500000|2021-05-13 20:25:00|27.38|24.78|27.42|24.82|27.42|24.82|27.28|24.68|0
1620937800000|2021-05-13 20:30:00|27.44|24.84|27.7|25.1|27.7|25.1|27.44|24.84|0
1620938100000|2021-05-13 20:35:00|27.66|25.06|27.58|24.98|27.66|25.06|27.47|24.87|0
1620938400000|2021-05-13 20:40:00|27.62|25.02|27.84|25.24|27.84|25.24|27.62|25.02|0
1620938700000|2021-05-13 20:45:00|27.77|25.17|28.03|25.43|28.14|25.54|27.77|25.17|0
1620939000000|2021-05-13 20:50:00|27.99|25.39|28.03|25.43|28.14|25.54|27.95|25.35|0
1620939300000|2021-05-13 20:55:00|28.07|25.47|28.33|25.73|28.41|25.81|27.99|25.39|0
1620939600000|2021-05-13 21:00:00|28.3|25.7|28.42|25.82|28.43|25.83|28.26|25.66|0
1620939900000|2021-05-13 21:05:00|28.4|25.8|28.44|25.84|28.47|25.87|28.4|25.8|0
1620940200000|2021-05-13 21:10:00|28.43|25.83|28.39|25.79|28.43|25.83|28.36|25.76|0
1620940500000|2021-05-13 21:15:00|28.4|25.8|28.46|25.86|28.49|25.89|28.36|25.76|0
1620940800000|2021-05-13 21:20:00|28.41|25.81|28.43|25.83|28.5|25.9|28.37|25.77|0
1620941100000|2021-05-13 21:25:00|28.42|25.82|28.2|25.6|28.45|25.85|28.2|25.6|0
1620941400000|2021-05-13 21:30:00|28.19|25.59|28.21|25.61|28.25|25.65|28.18|25.58|0
1620941700000|2021-05-13 21:35:00|28.22|25.62|28.27|25.67|28.28|25.68|28.16|25.56|0
1620942000000|2021-05-13 21:40:00|28.24|25.64|28.21|25.61|28.34|25.74|28.15|25.55|0
1620942300000|2021-05-13 21:45:00|28.22|25.62|28.23|25.63|28.24|25.64|28.18|25.58|0
1620942600000|2021-05-13 21:50:00|28.21|25.61|28.22|25.62|28.22|25.62|28.16|25.56|0
1620942900000|2021-05-13 21:55:00|28.23|25.63|28.37|25.77|28.41|25.81|28.22|25.62|0
1620943200000|2021-05-13 22:00:00|28.47|25.87|28.45|25.85|28.47|25.87|28.11|25.51|0
1620943500000|2021-05-13 22:05:00|28.49|25.89|28.49|25.89|28.49|25.89|28.37|25.77|0
1620943800000|2021-05-13 22:10:00|28.45|25.85|28.33|25.73|28.45|25.85|28.26|25.66|0
1620944100000|2021-05-13 22:15:00|28.37|25.77|28.37|25.77|28.45|25.85|28.37|25.77|0
1620944400000|2021-05-13 22:20:00|28.33|25.73|28.06|25.46|28.37|25.77|28.06|25.46|0
1620944700000|2021-05-13 22:25:00|27.99|25.39|27.95|25.35|28.06|25.46|27.91|25.31|0
1620945000000|2021-05-13 22:30:00|27.99|25.39|28.06|25.46|28.1|25.5|27.91|25.31|0
1620945300000|2021-05-13 22:35:00|27.99|25.39|27.99|25.39|28.06|25.46|27.95|25.35|0
1620945600000|2021-05-13 22:40:00|27.97|25.37|28.14|25.54|28.14|25.54|27.95|25.35|0
1620945900000|2021-05-13 22:45:00|28.17|25.57|28.17|25.57|28.21|25.61|28.13|25.53|0
1620946200000|2021-05-13 22:50:00|28.11|25.51|28.4|25.8|28.4|25.8|28.1|25.5|0
1620946500000|2021-05-13 22:55:00|28.32|25.72|28.13|25.53|28.34|25.74|28.09|25.49|0
1620946800000|2021-05-13 23:00:00|28.15|25.55|28.06|25.46|28.17|25.57|28.06|25.46|0
1620947100000|2021-05-13 23:05:00|28.09|25.49|28.03|25.43|28.13|25.53|28.02|25.42|0
1620947400000|2021-05-13 23:10:00|28.05|25.45|27.9|25.3|28.09|25.49|27.9|25.3|0
1620947700000|2021-05-13 23:15:00|27.94|25.34|28.24|25.64|28.24|25.64|27.94|25.34|0
1620948000000|2021-05-13 23:20:00|28.28|25.68|28.74|26.14|28.74|26.14|28.24|25.64|0
1620948300000|2021-05-13 23:25:00|28.77|26.17|28.51|25.91|28.85|26.25|28.47|25.87|0
1620948600000|2021-05-13 23:30:00|28.54|25.94|28.71|26.11|28.93|26.33|28.54|25.94|0
1620948900000|2021-05-13 23:35:00|28.73|26.13|27.9|25.3|28.73|26.13|27.52|24.92|0
1620949200000|2021-05-13 23:40:00|27.86|25.26|28.54|25.94|28.62|26.02|27.86|25.26|0
1620949500000|2021-05-13 23:45:00|28.56|25.96|28.63|26.03|28.92|26.32|28.46|25.86|0
1620949800000|2021-05-13 23:50:00|28.65|26.05|28.77|26.17|28.81|26.21|28.5|25.9|0
1620950100000|2021-05-13 23:55:00|28.75|26.15|28.69|26.09|28.88|26.28|28.69|26.09|0
1620950400000|2021-05-14 00:00:00|28.73|26.13|28.88|26.28|28.92|26.32|28.46|25.86|0
1620950700000|2021-05-14 00:05:00|28.92|26.32|28.65|26.05|29.07|26.47|28.65|26.05|0
1620951000000|2021-05-14 00:10:00|28.69|26.09|28.65|26.05|28.76|26.16|28.5|25.9|0
1620951300000|2021-05-14 00:15:00|28.7|26.1|29.03|26.43|29.19|26.59|28.7|26.1|0
1620951600000|2021-05-14 00:20:00|29.07|26.47|28.88|26.28|29.15|26.55|28.76|26.16|0
1620951900000|2021-05-14 00:25:00|28.86|26.26|28.76|26.16|29.01|26.41|28.53|25.93|0
1620952200000|2021-05-14 00:30:00|28.8|26.2|28.95|26.35|28.95|26.35|28.57|25.97|0
1620952500000|2021-05-14 00:35:00|28.99|26.39|29.07|26.47|29.3|26.7|28.99|26.39|0
1620952800000|2021-05-14 00:40:00|29.03|26.43|29.18|26.58|29.22|26.62|28.99|26.39|0
1620953100000|2021-05-14 00:45:00|29.22|26.62|29.18|26.58|29.38|26.78|29.06|26.46|0
1620953400000|2021-05-14 00:50:00|29.22|26.62|29.53|26.93|29.53|26.93|29.22|26.62|0
1620953700000|2021-05-14 00:55:00|29.57|26.97|29.67|27.07|29.81|27.21|29.49|26.89|0
1620954000000|2021-05-14 01:00:00|29.69|27.09|29.96|27.36|30.04|27.44|29.65|27.05|0
1620954300000|2021-05-14 01:05:00|29.94|27.34|29.65|27.05|29.96|27.36|29.61|27.01|0
1620954600000|2021-05-14 01:10:00|29.61|27.01|29.84|27.24|29.88|27.28|29.61|27.01|0
1620954900000|2021-05-14 01:15:00|29.8|27.2|30.12|27.52|30.12|27.52|29.7|27.1|0
1620955200000|2021-05-14 01:20:00|30.16|27.56|30.22|27.62|30.36|27.76|30.12|27.52|0
1620955500000|2021-05-14 01:25:00|30.28|27.68|30.34|27.74|30.52|27.92|30.2|27.6|0
1620955800000|2021-05-14 01:30:00|30.36|27.76|30.08|27.48|30.44|27.84|30|27.4|0
1620956100000|2021-05-14 01:35:00|30.04|27.44|29.68|27.08|30.04|27.44|29.56|26.96|0
1620956400000|2021-05-14 01:40:00|29.64|27.04|29.48|26.88|29.84|27.24|29.44|26.84|0
1620956700000|2021-05-14 01:45:00|29.44|26.84|29.15|26.55|29.52|26.92|29.13|26.53|0
1620957000000|2021-05-14 01:50:00|29.13|26.53|29.44|26.84|29.44|26.84|29.09|26.49|0
1620957300000|2021-05-14 01:55:00|29.42|26.82|29.87|27.27|29.89|27.29|29.38|26.78|0
1620957600000|2021-05-14 02:00:00|29.91|27.31|29.75|27.15|30.11|27.51|29.67|27.07|0
1620957900000|2021-05-14 02:05:00|29.71|27.11|29.63|27.03|29.89|27.29|29.44|26.84|0
1620958200000|2021-05-14 02:10:00|29.59|26.99|30.03|27.43|30.03|27.43|29.59|26.99|0
1620958500000|2021-05-14 02:15:00|30.07|27.47|29.67|27.07|30.07|27.47|29.67|27.07|0
1620958800000|2021-05-14 02:20:00|29.71|27.11|29.83|27.23|29.95|27.35|29.71|27.11|0
1620959100000|2021-05-14 02:25:00|29.85|27.25|29.75|27.15|30.02|27.42|29.71|27.11|0
1620959400000|2021-05-14 02:30:00|29.79|27.19|29.78|27.18|30.06|27.46|29.78|27.18|0
1620959700000|2021-05-14 02:35:00|29.74|27.14|29.12|26.52|29.9|27.3|29.08|26.48|0
1620960000000|2021-05-14 02:40:00|29.08|26.48|29.39|26.79|29.51|26.91|29.08|26.48|0
1620960300000|2021-05-14 02:45:00|29.43|26.83|29.54|26.94|29.58|26.98|29.23|26.63|0
1620960600000|2021-05-14 02:50:00|29.52|26.92|29.56|26.96|29.7|27.1|29.43|26.83|0
1620960900000|2021-05-14 02:55:00|29.58|26.98|29.64|27.04|29.7|27.1|29.46|26.86|0
1620961200000|2021-05-14 03:00:00|29.62|27.02|29.82|27.22|30.07|27.47|29.62|27.02|0
1620961500000|2021-05-14 03:05:00|29.86|27.26|30.01|27.41|30.01|27.41|29.66|27.06|0
1620961800000|2021-05-14 03:10:00|29.97|27.37|30.45|27.85|30.45|27.85|29.97|27.37|0
1620962100000|2021-05-14 03:15:00|30.53|27.93|30.57|27.97|30.66|28.06|30.45|27.85|0
1620962400000|2021-05-14 03:20:00|30.61|28.01|30.78|28.18|30.9|28.3|30.61|28.01|0
1620962700000|2021-05-14 03:25:00|30.18|27.58|29.31|26.71|30.22|27.62|29.27|26.67|0
1620963000000|2021-05-14 03:30:00|29.33|26.73|29.55|26.95|29.59|26.99|29.31|26.71|0
1620963300000|2021-05-14 03:35:00|29.53|26.93|29.31|26.71|29.55|26.95|29.23|26.63|0
1620963600000|2021-05-14 03:40:00|29.27|26.67|29.43|26.83|29.43|26.83|29.23|26.63|0
1620963900000|2021-05-14 03:45:00|29.47|26.87|29.43|26.83|29.55|26.95|29.39|26.79|0
1620964200000|2021-05-14 03:50:00|29.41|26.81|29.27|26.67|29.47|26.87|29.15|26.55|0
1620964500000|2021-05-14 03:55:00|29.23|26.63|29.31|26.71|29.43|26.83|29.19|26.59|0
1620964800000|2021-05-14 04:00:00|29.35|26.75|29.36|26.76|29.56|26.96|29.35|26.75|0
1620965100000|2021-05-14 04:05:00|29.38|26.78|29.44|26.84|29.54|26.94|29.38|26.78|0
1620965400000|2021-05-14 04:10:00|29.46|26.86|29.62|27.02|29.7|27.1|29.46|26.86|0
1620965700000|2021-05-14 04:15:00|29.64|27.04|29.5|26.9|29.66|27.06|29.48|26.88|0
1620966000000|2021-05-14 04:20:00|29.48|26.88|29.46|26.86|29.54|26.94|29.42|26.82|0
1620966300000|2021-05-14 04:25:00|29.48|26.88|29.34|26.74|29.48|26.88|29.22|26.62|0
1620966600000|2021-05-14 04:30:00|29.3|26.7|29.34|26.74|29.5|26.9|29.22|26.62|0
1620966900000|2021-05-14 04:35:00|29.38|26.78|29.26|26.66|29.42|26.82|29.2|26.6|0
1620967200000|2021-05-14 04:40:00|29.3|26.7|29.02|26.42|29.34|26.74|29|26.4|0
1620967500000|2021-05-14 04:45:00|29.06|26.46|29.28|26.68|29.3|26.7|29.06|26.46|0
1620967800000|2021-05-14 04:50:00|29.3|26.7|29.22|26.62|29.37|26.77|29.22|26.62|0
1620968100000|2021-05-14 04:55:00|29.25|26.65|29.21|26.61|29.37|26.77|29.18|26.58|0
1620968400000|2021-05-14 05:00:00|29.29|26.69|29.41|26.81|29.47|26.87|29.21|26.61|0
1620968700000|2021-05-14 05:05:00|29.37|26.77|29.41|26.81|29.53|26.93|29.29|26.69|0
1620969000000|2021-05-14 05:10:00|29.39|26.79|29.97|27.37|29.97|27.37|29.29|26.69|0
1620969300000|2021-05-14 05:15:00|30.01|27.41|29.76|27.16|30.25|27.65|29.76|27.16|0
1620969600000|2021-05-14 05:20:00|29.72|27.12|29.64|27.04|29.76|27.16|29.56|26.96|0
1620969900000|2021-05-14 05:25:00|29.68|27.08|29.84|27.24|30.12|27.52|29.68|27.08|0
1620970200000|2021-05-14 05:30:00|29.86|27.26|29.68|27.08|30|27.4|29.64|27.04|0
1620970500000|2021-05-14 05:35:00|29.66|27.06|29.64|27.04|29.84|27.24|29.56|26.96|0
1620970800000|2021-05-14 05:40:00|29.6|27|29.58|26.98|29.76|27.16|29.46|26.86|0
1620971100000|2021-05-14 05:45:00|29.56|26.96|29.96|27.36|29.96|27.36|29.52|26.92|0
1620971400000|2021-05-14 05:50:00|29.92|27.32|29.96|27.36|30.08|27.48|29.84|27.24|0
1620971700000|2021-05-14 05:55:00|30|27.4|30.12|27.52|30.24|27.64|29.84|27.24|0
1620972000000|2021-05-14 06:00:00|30.08|27.48|29.36|26.76|30.08|27.48|29.04|26.44|0
1620972300000|2021-05-14 06:05:00|29.32|26.72|29.3|26.7|29.51|26.91|29.24|26.64|0
1620972600000|2021-05-14 06:10:00|29.28|26.68|29.39|26.79|29.39|26.79|29.04|26.44|0
1620972900000|2021-05-14 06:15:00|29.35|26.75|29.31|26.71|29.39|26.79|29.12|26.52|0
1620973200000|2021-05-14 06:20:00|29.27|26.67|29.08|26.48|29.31|26.71|29.04|26.44|0
1620973500000|2021-05-14 06:25:00|29.04|26.44|29.27|26.67|29.39|26.79|28.96|26.36|0
1620973800000|2021-05-14 06:30:00|29.23|26.63|29.39|26.79|29.41|26.81|29.11|26.51|0
1620974100000|2021-05-14 06:35:00|29.35|26.75|29.63|27.03|29.67|27.07|29.27|26.67|0
1620974400000|2021-05-14 06:40:00|29.67|27.07|29.86|27.26|29.86|27.26|29.63|27.03|0
1620974700000|2021-05-14 06:45:00|29.9|27.3|30.51|27.91|30.51|27.91|29.86|27.26|0
1620975000000|2021-05-14 06:50:00|30.47|27.87|30.51|27.91|30.63|28.03|30.39|27.79|0
1620975300000|2021-05-14 06:55:00|30.53|27.93|30.51|27.91|30.63|28.03|30.41|27.81|0
1620975600000|2021-05-14 07:00:00|30.47|27.87|29.29|26.69|31.3|28.7|29.16|26.56|0
1620975900000|2021-05-14 07:05:00|29.08|26.88|28.92|26.72|29.31|27.11|28.92|26.72|0
1620976200000|2021-05-14 07:10:00|28.88|26.68|29.03|26.83|29.23|27.03|28.88|26.68|0
1620976500000|2021-05-14 07:15:00|29.07|26.87|28.58|26.38|29.07|26.87|28.25|26.05|0
1620976800000|2021-05-14 07:20:00|28.6|26.4|28.44|26.24|28.8|26.6|28.36|26.16|0
1620977100000|2021-05-14 07:25:00|28.46|26.26|28.13|25.93|28.52|26.32|28.09|25.89|0
1620977400000|2021-05-14 07:30:00|28.09|25.89|28.25|26.05|28.25|26.05|27.86|25.66|0
1620977700000|2021-05-14 07:35:00|28.17|25.97|28.4|26.2|28.44|26.24|27.9|25.7|0
1620978000000|2021-05-14 07:40:00|28.36|26.16|28.2|26|28.46|26.26|28.17|25.97|0
1620978300000|2021-05-14 07:45:00|28.17|25.97|28.17|25.97|28.34|26.14|27.55|25.35|0
1620978600000|2021-05-14 07:50:00|28.75|26.55|28.51|26.31|28.82|26.62|28.45|26.25|0
1620978900000|2021-05-14 07:55:00|28.47|26.27|28.64|26.44|28.7|26.5|28.39|26.19|0
1620979200000|2021-05-14 08:00:00|28.66|26.46|28.96|26.76|28.96|26.76|28.43|26.23|0
1620979500000|2021-05-14 08:05:00|28.98|26.78|28.54|26.34|29.02|26.82|28.47|26.27|0
1620979800000|2021-05-14 08:10:00|28.47|26.27|28.78|26.58|28.9|26.7|28.47|26.27|0
1620980100000|2021-05-14 08:15:00|28.7|26.5|29.15|26.95|29.17|26.97|28.66|26.46|0
1620980400000|2021-05-14 08:20:00|29.13|26.93|29.25|27.05|29.29|27.09|29.05|26.85|0
1620980700000|2021-05-14 08:25:00|29.21|27.01|29.25|27.05|29.25|27.05|29.01|26.81|0
1620981000000|2021-05-14 08:30:00|29.21|27.01|29.41|27.21|29.49|27.29|29.17|26.97|0
1620981300000|2021-05-14 08:35:00|29.45|27.25|29.04|26.84|29.77|27.57|28.86|26.66|0
1620981600000|2021-05-14 08:40:00|29.06|26.86|28.82|26.62|29.06|26.86|28.74|26.54|0
1620981900000|2021-05-14 08:45:00|28.86|26.66|28.98|26.78|29.09|26.89|28.74|26.54|0
1620982200000|2021-05-14 08:50:00|28.94|26.74|28.81|26.61|29.54|27.34|28.21|26.01|0
1620982500000|2021-05-14 08:55:00|28.76|26.56|28.79|26.59|28.91|26.71|28.72|26.52|0
1620982800000|2021-05-14 09:00:00|28.87|26.67|28.87|26.67|29.07|26.87|28.79|26.59|0
1620983100000|2021-05-14 09:05:00|28.91|26.71|29.23|27.03|29.27|27.07|28.87|26.67|0
1620983400000|2021-05-14 09:10:00|29.31|27.11|29.23|27.03|29.63|27.43|29.23|27.03|0
1620983700000|2021-05-14 09:15:00|29.27|27.07|28.98|26.78|29.55|27.35|28.92|26.72|0
1620984000000|2021-05-14 09:20:00|29|26.8|28.68|26.48|29.04|26.84|28.68|26.48|0
1620984300000|2021-05-14 09:25:00|28.72|26.52|28.68|26.48|28.82|26.62|28.68|26.48|0
1620984600000|2021-05-14 09:30:00|28.72|26.52|28.68|26.48|28.92|26.72|28.52|26.32|0
1620984900000|2021-05-14 09:35:00|28.64|26.44|28.67|26.47|28.73|26.53|28.52|26.32|0
1620985200000|2021-05-14 09:40:00|28.63|26.43|28.67|26.47|28.67|26.47|28.48|26.28|0
1620985500000|2021-05-14 09:45:00|28.71|26.51|28.63|26.43|28.79|26.59|28.55|26.35|0
1620985800000|2021-05-14 09:50:00|28.59|26.39|28.4|26.2|28.63|26.43|28.36|26.16|0
1620986100000|2021-05-14 09:55:00|28.37|26.17|28.32|26.12|28.43|26.23|28.12|25.92|0
1620986400000|2021-05-14 10:00:00|28.37|26.17|28.35|26.15|28.51|26.31|28.16|25.96|0
1620986700000|2021-05-14 10:05:00|28.24|26.04|28.12|25.92|28.39|26.19|28.12|25.92|0
1620987000000|2021-05-14 10:10:00|28.16|25.96|28.08|25.88|28.31|26.11|28|25.8|0
1620987300000|2021-05-14 10:15:00|28.04|25.84|28.15|25.95|28.19|25.99|28.04|25.84|0
1620987600000|2021-05-14 10:20:00|28.19|25.99|28.19|25.99|28.35|26.15|28.15|25.95|0
1620987900000|2021-05-14 10:25:00|28.17|25.97|28.27|26.07|28.37|26.17|28.15|25.95|0
1620988200000|2021-05-14 10:30:00|28.23|26.03|28.73|26.53|28.73|26.53|28.01|25.81|0
1620988500000|2021-05-14 10:35:00|28.71|26.51|28.57|26.37|28.73|26.53|28.42|26.22|0
1620988800000|2021-05-14 10:40:00|28.61|26.41|28.57|26.37|28.77|26.57|28.53|26.33|0
1620989100000|2021-05-14 10:45:00|28.53|26.33|28.83|26.63|28.83|26.63|28.53|26.33|0
1620989400000|2021-05-14 10:50:00|28.81|26.61|28.93|26.73|28.93|26.73|28.77|26.57|0
1620989700000|2021-05-14 10:55:00|29.01|26.81|28.53|26.33|29.01|26.81|28.53|26.33|0
1620990000000|2021-05-14 11:00:00|28.49|26.29|28.96|26.76|29|26.8|28.37|26.17|0
1620990300000|2021-05-14 11:05:00|29|26.8|29.08|26.88|29.2|27|28.8|26.6|0
1620990600000|2021-05-14 11:10:00|29.06|26.86|28.88|26.68|29.08|26.88|28.84|26.64|0
1620990900000|2021-05-14 11:15:00|28.84|26.64|28.76|26.56|28.92|26.72|28.64|26.44|0
1620991200000|2021-05-14 11:20:00|28.8|26.6|28.72|26.52|29.04|26.84|28.72|26.52|0
1620991500000|2021-05-14 11:25:00|28.68|26.48|29.12|26.92|29.12|26.92|28.64|26.44|0
1620991800000|2021-05-14 11:30:00|29.16|26.96|29.36|27.16|29.52|27.32|29|26.8|0
1620992100000|2021-05-14 11:35:00|29.26|27.06|29|26.8|29.3|27.1|29|26.8|0
1620992400000|2021-05-14 11:40:00|29.04|26.84|29.31|27.11|29.31|27.11|29.04|26.84|0
1620992700000|2021-05-14 11:45:00|29.35|27.15|28.99|26.79|29.43|27.23|28.99|26.79|0
1620993000000|2021-05-14 11:50:00|29.03|26.83|28.45|26.25|29.15|26.95|28.37|26.17|0
1620993300000|2021-05-14 11:55:00|28.47|26.27|28.52|26.32|28.6|26.4|28.37|26.17|0
1620993600000|2021-05-14 12:00:00|28.56|26.36|28.68|26.48|28.88|26.68|28.45|26.25|0
1620993900000|2021-05-14 12:05:00|28.64|26.44|28.56|26.36|28.72|26.52|28.4|26.2|0
1620994200000|2021-05-14 12:10:00|28.6|26.4|28.4|26.2|28.68|26.48|28.4|26.2|0
1620994500000|2021-05-14 12:15:00|28.48|26.28|28.52|26.32|28.6|26.4|28.4|26.2|0
1620994800000|2021-05-14 12:20:00|28.54|26.34|28.64|26.44|28.76|26.56|28.48|26.28|0
1620995100000|2021-05-14 12:25:00|28.6|26.4|28.48|26.28|28.75|26.55|28.42|26.22|0
1620995400000|2021-05-14 12:30:00|28.52|26.32|27.39|25.19|28.52|26.32|27.35|25.15|0
1620995700000|2021-05-14 12:35:00|27.35|25.15|27.28|25.08|27.51|25.31|26.82|24.62|0
1620996000000|2021-05-14 12:40:00|27.31|25.11|27.7|25.5|27.73|25.53|27.12|24.92|0
1620996300000|2021-05-14 12:45:00|27.73|25.53|27.89|25.69|27.96|25.76|27.7|25.5|0
1620996600000|2021-05-14 12:50:00|27.93|25.73|28.04|25.84|28.12|25.92|27.69|25.49|0
1620996900000|2021-05-14 12:55:00|28.08|25.88|28.31|26.11|28.51|26.31|28.08|25.88|0
1620997200000|2021-05-14 13:00:00|28.27|26.07|28.27|26.07|28.35|26.15|28.04|25.84|0
1620997500000|2021-05-14 13:05:00|28.23|26.03|28.47|26.27|28.63|26.43|28.2|26|0
1620997800000|2021-05-14 13:10:00|28.51|26.31|28.27|26.07|28.55|26.35|28.15|25.95|0
1620998100000|2021-05-14 13:15:00|28.31|26.11|27.9|25.7|28.31|26.11|27.88|25.68|0
1620998400000|2021-05-14 13:20:00|27.94|25.74|28.5|26.3|28.62|26.42|27.94|25.74|0
1620998700000|2021-05-14 13:25:00|28.48|26.28|28.62|26.42|28.62|26.42|28.23|26.03|0
1620999000000|2021-05-14 13:30:00|28.74|26.54|28.39|26.19|29.54|27.34|28.31|26.11|0
1620999300000|2021-05-14 13:35:00|28.55|26.35|27.33|25.13|28.83|26.63|26.96|24.76|0
1620999600000|2021-05-14 13:40:00|27.45|25.25|27.92|25.72|27.92|25.72|26.95|24.75|0
1620999900000|2021-05-14 13:45:00|28.03|25.83|27.49|25.29|28.15|25.95|27.41|25.21|0
1621000200000|2021-05-14 13:50:00|27.57|25.37|28.04|25.84|28.12|25.92|27.29|25.09|0
1621000500000|2021-05-14 13:55:00|28|25.8|28.72|26.52|28.72|26.52|27.88|25.68|0
1621000800000|2021-05-14 14:00:00|28.96|26.76|27.34|25.14|29.24|27.04|27.14|24.94|0
1621001100000|2021-05-14 14:05:00|27.3|25.1|26.44|24.24|27.38|25.18|26.37|24.17|0
1621001400000|2021-05-14 14:10:00|26.52|24.32|27.41|25.21|27.49|25.29|26.44|24.24|0
1621001700000|2021-05-14 14:15:00|27.37|25.17|27.22|25.02|27.45|25.25|26.94|24.74|0
1621002000000|2021-05-14 14:20:00|27.26|25.06|27.45|25.25|27.89|25.69|27.22|25.02|0
1621002300000|2021-05-14 14:25:00|27.53|25.33|26.82|24.62|27.93|25.73|26.82|24.62|0
1621002600000|2021-05-14 14:30:00|26.79|24.59|27.57|25.37|27.61|25.41|26.79|24.59|0
1621002900000|2021-05-14 14:35:00|27.61|25.41|26.67|24.47|27.65|25.45|26.67|24.47|0
1621003200000|2021-05-14 14:40:00|26.82|24.62|26.4|24.2|27.13|24.93|26.21|24.01|0
1621003500000|2021-05-14 14:45:00|26.55|24.35|29.36|27.16|29.36|27.16|26.55|24.35|0
1621003800000|2021-05-14 14:50:00|29.32|27.12|29.44|27.24|29.61|27.41|29.24|27.04|0
1621004100000|2021-05-14 14:55:00|29.46|27.26|29.81|27.61|29.94|27.74|29.36|27.16|0
1621004400000|2021-05-14 15:00:00|29.85|27.65|29.19|26.99|29.98|27.78|29.11|26.91|0
1621004700000|2021-05-14 15:05:00|29.28|27.08|29.23|27.03|29.69|27.49|29.21|27.01|0
1621005000000|2021-05-14 15:10:00|29.32|27.12|29.73|27.53|29.94|27.74|29.32|27.12|0
1621005300000|2021-05-14 15:15:00|29.81|27.61|29.98|27.78|30.19|27.99|29.81|27.61|0
1621005600000|2021-05-14 15:20:00|30.06|27.86|30.18|27.98|30.23|28.03|30.02|27.82|0
1621005900000|2021-05-14 15:25:00|30.23|28.03|30.14|27.94|30.44|28.24|30.02|27.82|0
1621006200000|2021-05-14 15:30:00|30.18|27.98|30.92|28.72|30.94|28.74|30.06|27.86|0
1621006500000|2021-05-14 15:35:00|30.97|28.77|31.05|28.85|31.09|28.89|30.8|28.6|0
1621006800000|2021-05-14 15:40:00|31.09|28.89|30.92|28.72|31.18|28.98|30.88|28.68|0
1621007100000|2021-05-14 15:45:00|30.96|28.76|30.96|28.76|31.13|28.93|30.92|28.72|0
1621007400000|2021-05-14 15:50:00|31.01|28.81|30.58|28.38|31.01|28.81|30.41|28.21|0
1621007700000|2021-05-14 15:55:00|30.62|28.42|30.58|28.38|30.77|28.57|30.45|28.25|0
1621008000000|2021-05-14 16:00:00|30.6|28.4|30.87|28.67|31.09|28.89|30.49|28.29|0
1621008300000|2021-05-14 16:05:00|30.92|28.72|31|28.8|31.17|28.97|30.87|28.67|0
1621008600000|2021-05-14 16:10:00|31.09|28.89|31.34|29.14|31.43|29.23|31|28.8|0
1621008900000|2021-05-14 16:15:00|31.39|29.19|31.51|29.31|31.56|29.36|31.21|29.01|0
1621009200000|2021-05-14 16:20:00|31.56|29.36|31.38|29.18|31.69|29.49|31.17|28.97|0
1621009500000|2021-05-14 16:25:00|31.3|29.1|31.47|29.27|31.56|29.36|31.3|29.1|0
1621009800000|2021-05-14 16:30:00|31.51|29.31|31.68|29.48|31.73|29.53|31.51|29.31|0
1621010100000|2021-05-14 16:35:00|31.64|29.44|31.42|29.22|31.64|29.44|31.25|29.05|0
1621010400000|2021-05-14 16:40:00|31.47|29.27|31.46|29.26|31.64|29.44|31.46|29.26|0
1621010700000|2021-05-14 16:45:00|31.51|29.31|31.81|29.61|31.86|29.66|31.46|29.26|0
1621011000000|2021-05-14 16:50:00|31.85|29.65|29.97|27.77|32.67|30.47|29.87|27.67|0
1621011300000|2021-05-14 16:55:00|29.99|27.79|30.16|27.96|30.2|28|29.95|27.75|0
1621011600000|2021-05-14 17:00:00|30.2|28|30.2|28|30.46|28.26|30.12|27.92|0
1621011900000|2021-05-14 17:05:00|30.18|27.98|30.16|27.96|30.25|28.05|30.03|27.83|0
1621012200000|2021-05-14 17:10:00|30.2|28|30.16|27.96|30.24|28.04|30.03|27.83|0
1621012500000|2021-05-14 17:15:00|30.12|27.92|29.99|27.79|30.16|27.96|29.9|27.7|0
1621012800000|2021-05-14 17:20:00|30.03|27.83|30.28|28.08|30.46|28.26|29.99|27.79|0
1621013100000|2021-05-14 17:25:00|30.33|28.13|30.41|28.21|30.5|28.3|30.28|28.08|0
1621013400000|2021-05-14 17:30:00|30.45|28.25|30.28|28.08|30.67|28.47|30.07|27.87|0
1621013700000|2021-05-14 17:35:00|30.32|28.12|30.32|28.12|30.45|28.25|30.15|27.95|0
1621014000000|2021-05-14 17:40:00|30.28|28.08|30.41|28.21|30.49|28.29|30.19|27.99|0
1621014300000|2021-05-14 17:45:00|30.36|28.16|30.45|28.25|30.49|28.29|30.15|27.95|0
1621014600000|2021-05-14 17:50:00|30.47|28.27|30.4|28.2|30.53|28.33|30.32|28.12|0
1621014900000|2021-05-14 17:55:00|30.45|28.25|30.49|28.29|30.66|28.46|30.4|28.2|0
1621015200000|2021-05-14 18:00:00|30.53|28.33|30.57|28.37|30.57|28.37|30.32|28.12|0
1621015500000|2021-05-14 18:05:00|30.62|28.42|31.56|29.36|31.6|29.4|30.62|28.42|0
1621015800000|2021-05-14 18:10:00|31.6|29.4|31.82|29.62|32.02|29.82|31.51|29.31|0
1621016100000|2021-05-14 18:15:00|31.86|29.66|31.78|29.58|31.91|29.71|31.69|29.49|0
1621016400000|2021-05-14 18:20:00|31.73|29.53|31.6|29.4|31.82|29.62|31.47|29.27|0
1621016700000|2021-05-14 18:25:00|31.64|29.44|31.64|29.44|31.82|29.62|31.51|29.31|0
1621017000000|2021-05-14 18:30:00|31.68|29.48|32.12|29.92|32.21|30.01|31.68|29.48|0
1621017300000|2021-05-14 18:35:00|32.08|29.88|31.11|28.91|32.08|29.88|30.9|28.7|0
1621017600000|2021-05-14 18:40:00|31.13|28.93|31.19|28.99|31.37|29.17|31.11|28.91|0
1621017900000|2021-05-14 18:45:00|31.21|29.01|31.54|29.34|31.59|29.39|31.19|28.99|0
1621018200000|2021-05-14 18:50:00|31.59|29.39|31.98|29.78|32.03|29.83|31.41|29.21|0
1621018500000|2021-05-14 18:55:00|32.03|29.83|31.58|29.38|32.07|29.87|31.32|29.12|0
1621018800000|2021-05-14 19:00:00|31.61|29.41|31.19|28.99|31.61|29.41|30.75|28.55|0
1621019100000|2021-05-14 19:05:00|31.28|29.08|31.27|29.07|31.41|29.21|30.99|28.79|0
1621019400000|2021-05-14 19:10:00|31.32|29.12|31.4|29.2|31.49|29.29|31.01|28.81|0
1621019700000|2021-05-14 19:15:00|31.36|29.16|31.36|29.16|31.76|29.56|31.36|29.16|0
1621020000000|2021-05-14 19:20:00|31.38|29.18|31.1|28.9|31.62|29.42|31.1|28.9|0
1621020300000|2021-05-14 19:25:00|31.14|28.94|31.23|29.03|31.31|29.11|30.92|28.72|0
1621020600000|2021-05-14 19:30:00|31.27|29.07|30.75|28.55|31.36|29.16|30.36|28.16|0
1621020900000|2021-05-14 19:35:00|30.79|28.59|30.62|28.42|31.01|28.81|30.36|28.16|0
1621021200000|2021-05-14 19:40:00|30.59|28.39|30.62|28.42|30.79|28.59|30.23|28.03|0
1621021500000|2021-05-14 19:45:00|30.49|28.29|31.18|28.98|31.26|29.06|30.44|28.24|0
1621021800000|2021-05-14 19:50:00|30.96|28.76|31.84|29.64|31.88|29.68|30.7|28.5|0
1621022100000|2021-05-14 19:55:00|31.79|29.59|30.01|27.81|31.79|29.59|30.01|27.81|0
1621022400000|2021-05-14 20:00:00|30.4|28.2|31.39|29.19|31.48|29.28|30.4|28.2|0
1621022700000|2021-05-14 20:05:00|31.35|29.15|31.48|29.28|31.7|29.5|31.35|29.15|0
1621023000000|2021-05-14 20:10:00|31.5|29.3|31.24|29.04|31.57|29.37|31.13|28.93|0
1621235100000|2021-05-17 07:05:00|30.89|28.69|30.98|28.78|31.06|28.86|30.85|28.65|0
1621235400000|2021-05-17 07:10:00|30.93|28.73|31.02|28.82|31.32|29.12|30.89|28.69|0
1621235700000|2021-05-17 07:15:00|30.89|28.69|30.12|27.92|30.89|28.69|30.08|27.88|0
1621236000000|2021-05-17 07:20:00|30.08|27.88|29.57|27.37|30.14|27.94|29.57|27.37|0
1621236300000|2021-05-17 07:25:00|29.66|27.46|29.7|27.5|29.84|27.64|29.53|27.33|0
1621236600000|2021-05-17 07:30:00|29.67|27.47|29.49|27.29|29.86|27.66|29.4|27.2|0
1621236900000|2021-05-17 07:35:00|29.53|27.33|29.32|27.12|29.74|27.54|29.28|27.08|0
1621237200000|2021-05-17 07:40:00|29.36|27.16|28.91|26.71|29.4|27.2|28.79|26.59|0
1621237500000|2021-05-17 07:45:00|28.95|26.75|28.74|26.54|28.95|26.75|28.5|26.3|0
1621237800000|2021-05-17 07:50:00|28.7|26.5|28.82|26.62|29.03|26.83|28.7|26.5|0
1621238100000|2021-05-17 07:55:00|28.84|26.64|28.99|26.79|29.11|26.91|28.74|26.54|0
1621238400000|2021-05-17 08:00:00|29.03|26.83|29.73|27.53|29.86|27.66|28.95|26.75|0
1621238700000|2021-05-17 08:05:00|29.67|27.47|29.65|27.45|29.81|27.61|29.48|27.28|0
1621239000000|2021-05-17 08:10:00|29.6|27.4|31.4|29.2|31.4|29.2|29.31|27.11|0
1621239300000|2021-05-17 08:15:00|31.44|29.24|31.48|29.28|31.53|29.33|31.23|29.03|0
1621239600000|2021-05-17 08:20:00|31.44|29.24|31.87|29.67|31.92|29.72|31.4|29.2|0
1621239900000|2021-05-17 08:25:00|31.83|29.63|31.83|29.63|31.92|29.72|31.65|29.45|0
1621240200000|2021-05-17 08:30:00|31.78|29.58|31.87|29.67|32.04|29.84|31.78|29.58|0
1621240500000|2021-05-17 08:35:00|31.91|29.71|32.09|29.89|32.13|29.93|31.83|29.63|0
1621240800000|2021-05-17 08:40:00|32.11|29.91|32.26|30.06|32.31|30.11|32.04|29.84|0
1621241100000|2021-05-17 08:45:00|32.22|30.02|32.17|29.97|32.26|30.06|32.04|29.84|0
1621241400000|2021-05-17 08:50:00|32.22|30.02|32.13|29.93|32.3|30.1|32.08|29.88|0
1621241700000|2021-05-17 08:55:00|32.17|29.97|32.17|29.97|32.17|29.97|32.04|29.84|0
1621242000000|2021-05-17 09:00:00|32.21|30.01|31.95|29.75|32.21|30.01|31.82|29.62|0
1621242300000|2021-05-17 09:05:00|31.91|29.71|31.86|29.66|31.99|29.79|31.64|29.44|0
1621242600000|2021-05-17 09:10:00|31.9|29.7|31.9|29.7|32.08|29.88|31.86|29.66|0
1621242900000|2021-05-17 09:15:00|31.88|29.68|31.73|29.53|32.01|29.81|31.68|29.48|0
1621243200000|2021-05-17 09:20:00|31.77|29.57|31.42|29.22|32.21|30.01|31.42|29.22|0
1621243500000|2021-05-17 09:25:00|31.09|28.89|30.48|28.28|31.09|28.89|30.18|27.98|0
1621243800000|2021-05-17 09:30:00|30.43|28.23|30.18|27.98|30.43|28.23|30.18|27.98|0
1621244100000|2021-05-17 09:35:00|30.14|27.94|30.01|27.81|30.33|28.13|30.01|27.81|0
1621244400000|2021-05-17 09:40:00|30.05|27.85|29.88|27.68|30.05|27.85|29.63|27.43|0
1621244700000|2021-05-17 09:45:00|29.84|27.64|30.05|27.85|30.18|27.98|29.82|27.62|0
1621245000000|2021-05-17 09:50:00|30.07|27.87|29.75|27.55|30.07|27.87|29.71|27.51|0
1621245300000|2021-05-17 09:55:00|29.71|27.51|29.75|27.55|29.84|27.64|29.63|27.43|0
1621245600000|2021-05-17 10:00:00|29.71|27.51|29.44|27.24|29.75|27.55|29.34|27.14|0
1621245900000|2021-05-17 10:05:00|29.46|27.26|29.38|27.18|29.54|27.34|29.31|27.11|0
1621246200000|2021-05-17 10:10:00|29.34|27.14|29.38|27.18|29.58|27.38|29.29|27.09|0
1621246500000|2021-05-17 10:15:00|29.33|27.13|29.29|27.09|29.38|27.18|29.13|26.93|0
1621246800000|2021-05-17 10:20:00|29.33|27.13|29|26.8|29.37|27.17|28.92|26.72|0
1621247100000|2021-05-17 10:25:00|28.96|26.76|28.88|26.68|29.17|26.97|28.84|26.64|0
1621247400000|2021-05-17 10:30:00|28.92|26.72|29|26.8|29.16|26.96|28.84|26.64|0
1621247700000|2021-05-17 10:35:00|29.02|26.82|28.96|26.76|29.12|26.92|28.8|26.6|0
1621248000000|2021-05-17 10:40:00|28.92|26.72|28.96|26.76|29.04|26.84|28.88|26.68|0
1621248300000|2021-05-17 10:45:00|28.94|26.74|28.94|26.74|29|26.8|28.83|26.63|0
1621248600000|2021-05-17 10:50:00|28.92|26.72|28.91|26.71|29.04|26.84|28.79|26.59|0
1621248900000|2021-05-17 10:55:00|28.89|26.69|28.71|26.51|28.91|26.71|28.63|26.43|0
1621249200000|2021-05-17 11:00:00|28.79|26.59|29.18|26.98|29.38|27.18|28.63|26.43|0
1621249500000|2021-05-17 11:05:00|29.14|26.94|29.8|27.6|29.8|27.6|29.12|26.92|0
1621249800000|2021-05-17 11:10:00|29.76|27.56|29.67|27.47|29.84|27.64|29.61|27.41|0
1621250100000|2021-05-17 11:15:00|29.69|27.49|29.88|27.68|29.96|27.76|29.63|27.43|0
1621250400000|2021-05-17 11:20:00|29.84|27.64|29.3|27.1|29.88|27.68|29.3|27.1|0
1621250700000|2021-05-17 11:25:00|29.26|27.06|29.21|27.01|29.3|27.1|28.93|26.73|0
1621251000000|2021-05-17 11:30:00|29.25|27.05|29.29|27.09|29.38|27.18|29.05|26.85|0
1621251300000|2021-05-17 11:35:00|29.34|27.14|29.42|27.22|29.58|27.38|29.34|27.14|0
1621251600000|2021-05-17 11:40:00|29.4|27.2|29.17|26.97|29.42|27.22|28.97|26.77|0
1621251900000|2021-05-17 11:45:00|29.13|26.93|28.68|26.48|29.13|26.93|28.64|26.44|0
1621252200000|2021-05-17 11:50:00|28.64|26.44|29.42|27.22|29.47|27.27|28.05|25.85|0
1621252500000|2021-05-17 11:55:00|29.47|27.27|29.42|27.22|29.59|27.39|29.34|27.14|0
1621252800000|2021-05-17 12:00:00|29.4|27.2|29.75|27.55|29.79|27.59|29.22|27.02|0
1621253100000|2021-05-17 12:05:00|29.71|27.51|29.75|27.55|29.79|27.59|29.67|27.47|0
1621253400000|2021-05-17 12:10:00|29.71|27.51|29.34|27.14|29.71|27.51|29.26|27.06|0
1621253700000|2021-05-17 12:15:00|29.3|27.1|29.34|27.14|29.38|27.18|29.05|26.85|0
1621254000000|2021-05-17 12:20:00|29.38|27.18|29.54|27.34|29.71|27.51|29.38|27.18|0
1621254300000|2021-05-17 12:25:00|29.58|27.38|29.62|27.42|29.62|27.42|29.25|27.05|0
1621254600000|2021-05-17 12:30:00|29.58|27.38|29.74|27.54|29.74|27.54|29.42|27.22|0
1621254900000|2021-05-17 12:35:00|29.79|27.59|30.07|27.87|30.2|28|29.79|27.59|0
1621255200000|2021-05-17 12:40:00|30.12|27.92|29.99|27.79|30.16|27.96|29.95|27.75|0
1621255500000|2021-05-17 12:45:00|30.01|27.81|29.78|27.58|30.03|27.83|29.74|27.54|0
1621255800000|2021-05-17 12:50:00|29.74|27.54|29.9|27.7|29.99|27.79|29.7|27.5|0
1621256100000|2021-05-17 12:55:00|29.86|27.66|29.78|27.58|29.99|27.79|29.74|27.54|0
1621256400000|2021-05-17 13:00:00|29.74|27.54|30.11|27.91|30.11|27.91|29.61|27.41|0
1621256700000|2021-05-17 13:05:00|30.09|27.89|30.36|28.16|30.4|28.2|29.9|27.7|0
1621257000000|2021-05-17 13:10:00|30.4|28.2|30.32|28.12|30.42|28.22|30.21|28.01|0
1621257300000|2021-05-17 13:15:00|30.36|28.16|30.44|28.24|30.44|28.24|30.27|28.07|0
1621257600000|2021-05-17 13:20:00|30.4|28.2|30.57|28.37|30.69|28.49|30.36|28.16|0
1621257900000|2021-05-17 13:25:00|30.53|28.33|30.61|28.41|30.74|28.54|30.48|28.28|0
1621258200000|2021-05-17 13:30:00|30.57|28.37|30.78|28.58|31.03|28.83|30.15|27.95|0
1621258500000|2021-05-17 13:35:00|30.86|28.66|30.14|27.94|31.9|29.7|29.24|27.04|0
1621258800000|2021-05-17 13:40:00|30.09|27.89|28.93|26.73|30.39|28.19|28.93|26.73|0
1621259100000|2021-05-17 13:45:00|28.88|26.68|28.32|26.12|29.3|27.1|28.32|26.12|0
1621259400000|2021-05-17 13:50:00|28.23|26.03|27.67|25.47|28.56|26.36|27.36|25.16|0
1621259700000|2021-05-17 13:55:00|27.64|25.44|29.25|27.05|29.58|27.38|27.42|25.22|0
1621260000000|2021-05-17 14:00:00|29.05|26.85|28.6|26.4|29.05|26.85|28.04|25.84|0
1621260300000|2021-05-17 14:05:00|28.88|26.68|28.36|26.16|29.46|27.26|28.24|26.04|0
1621260600000|2021-05-17 14:10:00|28.32|26.12|28.8|26.6|29.08|26.88|27.96|25.76|0
1621260900000|2021-05-17 14:15:00|28.84|26.64|29.99|27.79|30.12|27.92|28.32|26.12|0
1621261200000|2021-05-17 14:20:00|29.95|27.75|29.78|27.58|30.33|28.13|29.7|27.5|0
1621261500000|2021-05-17 14:25:00|29.87|27.67|28.23|26.03|30.28|28.08|28.23|26.03|0
1621261800000|2021-05-17 14:30:00|28.21|26.01|28.3|26.1|29.18|26.98|28.12|25.92|0
1621262100000|2021-05-17 14:35:00|28.34|26.14|30.27|28.07|30.55|28.35|28.26|26.06|0
1621262400000|2021-05-17 14:40:00|30.34|28.14|29.92|27.72|30.55|28.35|29.8|27.6|0
1621262700000|2021-05-17 14:45:00|29.96|27.76|29.96|27.76|30.25|28.05|29.51|27.31|0
1621263000000|2021-05-17 14:50:00|30|27.8|29.96|27.76|30.46|28.26|29.75|27.55|0
1621263300000|2021-05-17 14:55:00|29.92|27.72|29.75|27.55|30.33|28.13|29.5|27.3|0
1621263600000|2021-05-17 15:00:00|29.67|27.47|29.4|27.2|30.04|27.84|28.69|26.49|0
1621263900000|2021-05-17 15:05:00|29.38|27.18|28.85|26.65|29.81|27.61|28.73|26.53|0
1621264200000|2021-05-17 15:10:00|28.73|26.53|29.93|27.73|29.93|27.73|28.05|25.85|0
1621264500000|2021-05-17 15:15:00|29.85|27.65|29.31|27.11|30.01|27.81|29.19|26.99|0
1621264800000|2021-05-17 15:20:00|29.36|27.16|29.8|27.6|30.18|27.98|29.36|27.16|0
1621265100000|2021-05-17 15:25:00|29.76|27.56|29.19|26.99|29.89|27.69|29.19|26.99|0
1621265400000|2021-05-17 15:30:00|29.23|27.03|29.35|27.15|29.56|27.36|28.71|26.51|0
1621265700000|2021-05-17 15:35:00|29.39|27.19|29.31|27.11|29.76|27.56|29.29|27.09|0
1621266000000|2021-05-17 15:40:00|29.25|27.05|29.59|27.39|29.76|27.56|29.07|26.87|0
1621266300000|2021-05-17 15:45:00|29.51|27.31|29.51|27.31|30.13|27.93|29.43|27.23|0
1621266600000|2021-05-17 15:50:00|29.47|27.27|30.37|28.17|30.37|28.17|28.94|26.74|0
1621266900000|2021-05-17 15:55:00|30.25|28.05|30.37|28.17|30.49|28.29|29.88|27.68|0
1621267200000|2021-05-17 16:00:00|30.33|28.13|30.37|28.17|30.41|28.21|29.79|27.59|0
1621267500000|2021-05-17 16:05:00|30.41|28.21|30.12|27.92|30.62|28.42|30.04|27.84|0
1621267800000|2021-05-17 16:10:00|30.16|27.96|30.37|28.17|30.74|28.54|30.12|27.92|0
1621268100000|2021-05-17 16:15:00|30.28|28.08|30.95|28.75|31.12|28.92|30.12|27.92|0
1621268400000|2021-05-17 16:20:00|30.91|28.71|31.2|29|31.2|29|30.87|28.67|0
1621268700000|2021-05-17 16:25:00|31.16|28.96|31.16|28.96|31.29|29.09|30.99|28.79|0
1621269000000|2021-05-17 16:30:00|31.2|29|30.9|28.7|31.2|29|30.63|28.43|0
1621269300000|2021-05-17 16:35:00|30.3|28.1|30.28|28.08|30.64|28.44|29.95|27.75|0
1621269600000|2021-05-17 16:40:00|30.37|28.17|30.53|28.33|30.66|28.46|30.28|28.08|0
1621269900000|2021-05-17 16:45:00|30.58|28.38|30.16|27.96|30.66|28.46|30.05|27.85|0
1621270200000|2021-05-17 16:50:00|30.12|27.92|29.95|27.75|30.32|28.12|29.78|27.58|0
1621270500000|2021-05-17 16:55:00|29.87|27.67|29.62|27.42|29.95|27.75|29.45|27.25|0
1621270800000|2021-05-17 17:00:00|29.58|27.38|29.7|27.5|30.03|27.83|29.49|27.29|0
1621271100000|2021-05-17 17:05:00|29.62|27.42|29.37|27.17|29.72|27.52|29.37|27.17|0
1621271400000|2021-05-17 17:10:00|29.31|27.11|29.27|27.07|29.49|27.29|29|26.8|0
1621271700000|2021-05-17 17:15:00|29.33|27.13|28.84|26.64|29.33|27.13|28.72|26.52|0
1621272000000|2021-05-17 17:20:00|28.8|26.6|28.88|26.68|29|26.8|28.44|26.24|0
1621272300000|2021-05-17 17:25:00|28.9|26.7|28.88|26.68|29.08|26.88|28.6|26.4|0
1621272600000|2021-05-17 17:30:00|28.8|26.6|28.68|26.48|28.86|26.66|28.44|26.24|0
1621272900000|2021-05-17 17:35:00|28.8|26.6|28.88|26.68|29.4|27.2|28.76|26.56|0
1621273200000|2021-05-17 17:40:00|28.9|26.7|28.4|26.2|28.9|26.7|27.85|25.65|0
1621273500000|2021-05-17 17:45:00|28.36|26.16|29.02|26.82|29.08|26.88|28.24|26.04|0
1621273800000|2021-05-17 17:50:00|29|26.8|28.75|26.55|29.04|26.84|28.57|26.37|0
1621274100000|2021-05-17 17:55:00|28.67|26.47|28.91|26.71|29.2|27|28.55|26.35|0
1621274400000|2021-05-17 18:00:00|28.83|26.63|29.24|27.04|29.28|27.08|28.67|26.47|0
1621274700000|2021-05-17 18:05:00|29.21|27.01|29.48|27.28|29.58|27.38|29.07|26.87|0
1621275000000|2021-05-17 18:10:00|29.52|27.32|29.35|27.15|29.72|27.52|29.27|27.07|0
1621275300000|2021-05-17 18:15:00|29.4|27.2|29.48|27.28|29.6|27.4|29.23|27.03|0
1621275600000|2021-05-17 18:20:00|29.44|27.24|29.47|27.27|29.89|27.69|29.39|27.19|0
1621275900000|2021-05-17 18:25:00|29.56|27.36|29.76|27.56|29.84|27.64|29.43|27.23|0
1621276200000|2021-05-17 18:30:00|29.8|27.6|29.88|27.68|30.26|28.06|29.68|27.48|0
1621276500000|2021-05-17 18:35:00|29.9|27.7|29.17|26.97|29.97|27.77|29.11|26.91|0
1621276800000|2021-05-17 18:40:00|29.15|26.95|29.39|27.19|29.51|27.31|29.15|26.95|0
1621277100000|2021-05-17 18:45:00|29.43|27.23|29.65|27.45|29.71|27.51|29.14|26.94|0
1621277400000|2021-05-17 18:50:00|29.63|27.43|30.59|28.39|30.59|28.39|29.63|27.43|0
1621277700000|2021-05-17 18:55:00|30.54|28.34|30.75|28.55|30.84|28.64|30.29|28.09|0
1621278000000|2021-05-17 19:00:00|30.8|28.6|30.97|28.77|31.01|28.81|30.5|28.3|0
1621278300000|2021-05-17 19:05:00|31.01|28.81|31.33|29.13|31.56|29.36|30.92|28.72|0
1621278600000|2021-05-17 19:10:00|31.31|29.11|31.26|29.06|31.65|29.45|31.26|29.06|0
1621278900000|2021-05-17 19:15:00|31.3|29.1|30.83|28.63|31.43|29.23|30.67|28.47|0
1621279200000|2021-05-17 19:20:00|30.88|28.68|30.6|28.4|30.94|28.74|30.54|28.34|0
1621279500000|2021-05-17 19:25:00|30.54|28.34|30.41|28.21|30.66|28.46|30.12|27.92|0
1621279800000|2021-05-17 19:30:00|30.37|28.17|30.87|28.67|31|28.8|30.16|27.96|0
1621280100000|2021-05-17 19:35:00|30.92|28.72|30.28|28.08|30.92|28.72|30.12|27.92|0
1621280400000|2021-05-17 19:40:00|30.2|28|30.35|28.15|30.7|28.5|29.81|27.61|0
1621280700000|2021-05-17 19:45:00|30.31|28.11|30.14|27.94|30.86|28.66|30.14|27.94|0
1621281000000|2021-05-17 19:50:00|30.35|28.15|30.52|28.32|30.86|28.66|30.05|27.85|0
1621281300000|2021-05-17 19:55:00|30.47|28.27|29.11|26.91|31.26|29.06|29.11|26.91|0
1621281600000|2021-05-17 20:00:00|29.23|27.03|29.6|27.4|29.77|27.57|28.86|26.66|0
1621281900000|2021-05-17 20:05:00|29.73|27.53|29.81|27.61|29.98|27.78|29.69|27.49|0
1621282200000|2021-05-17 20:10:00|29.85|27.65|29.58|27.38|29.9|27.7|29.58|27.38|0
1621282500000|2021-05-17 20:15:00|29.85|27.25|29.85|27.25|29.88|27.28|29.71|27.11|0
1621282800000|2021-05-17 20:20:00|29.84|27.24|29.77|27.17|29.85|27.25|29.71|27.11|0
1621283100000|2021-05-17 20:25:00|29.75|27.15|29.75|27.15|29.77|27.17|29.7|27.1|0
1621283400000|2021-05-17 20:30:00|29.65|27.05|29.69|27.09|29.82|27.22|29.65|27.05|0
1621283700000|2021-05-17 20:35:00|29.65|27.05|29.77|27.17|29.86|27.26|29.65|27.05|0
1621284000000|2021-05-17 20:40:00|29.73|27.13|29.77|27.17|29.82|27.22|29.73|27.13|0
1621284300000|2021-05-17 20:45:00|29.82|27.22|29.86|27.26|29.94|27.34|29.73|27.13|0
1621284600000|2021-05-17 20:50:00|29.81|27.21|29.94|27.34|30.02|27.42|29.81|27.21|0
1621284900000|2021-05-17 20:55:00|29.9|27.3|29.86|27.26|29.94|27.34|29.81|27.21|0
1621285200000|2021-05-17 21:00:00|29.9|27.3|29.96|27.36|29.96|27.36|29.9|27.3|0
1621285500000|2021-05-17 21:05:00|29.93|27.33|29.93|27.33|29.93|27.33|29.87|27.27|0
1621285800000|2021-05-17 21:10:00|29.87|27.27|29.96|27.36|29.96|27.36|29.87|27.27|0
1621286100000|2021-05-17 21:15:00|29.97|27.37|29.88|27.28|29.97|27.37|29.88|27.28|0
1621286400000|2021-05-17 21:20:00|29.9|27.3|29.94|27.34|29.94|27.34|29.9|27.3|0
1621286700000|2021-05-17 21:25:00|29.93|27.33|29.94|27.34|29.94|27.34|29.93|27.33|0
1621287000000|2021-05-17 21:30:00|29.9|27.3|29.94|27.34|29.95|27.35|29.9|27.3|0
1621287300000|2021-05-17 21:35:00|29.93|27.33|29.9|27.3|29.93|27.33|29.9|27.3|0
1621287600000|2021-05-17 21:40:00|29.89|27.29|29.85|27.25|29.89|27.29|29.85|27.25|0
1621287900000|2021-05-17 21:45:00|29.84|27.24|29.8|27.2|29.86|27.26|29.79|27.19|0
1621288200000|2021-05-17 21:50:00|29.79|27.19|29.79|27.19|29.79|27.19|29.76|27.16|0
1621288500000|2021-05-17 21:55:00|29.78|27.18|29.85|27.25|29.85|27.25|29.76|27.16|0
1621288800000|2021-05-17 22:00:00|29.71|27.11|29.99|27.39|30.03|27.43|29.59|26.99|0
1621289100000|2021-05-17 22:05:00|30.03|27.43|29.86|27.26|30.03|27.43|29.86|27.26|0
1621289400000|2021-05-17 22:10:00|29.9|27.3|29.98|27.38|29.98|27.38|29.9|27.3|0
1621289700000|2021-05-17 22:15:00|30|27.4|29.81|27.21|30|27.4|29.81|27.21|0
1621290000000|2021-05-17 22:20:00|29.86|27.26|29.94|27.34|30.02|27.42|29.86|27.26|0
1621290300000|2021-05-17 22:25:00|29.9|27.3|29.85|27.25|29.94|27.34|29.85|27.25|0
1621290600000|2021-05-17 22:30:00|29.81|27.21|29.81|27.21|29.85|27.25|29.69|27.09|0
1621290900000|2021-05-17 22:35:00|29.85|27.25|29.54|26.94|29.85|27.25|29.54|26.94|0
1621291200000|2021-05-17 22:40:00|29.56|26.96|29.44|26.84|29.56|26.96|29.35|26.75|0
1621291500000|2021-05-17 22:45:00|29.48|26.88|29.31|26.71|29.48|26.88|29.27|26.67|0
1621291800000|2021-05-17 22:50:00|29.35|26.75|29.23|26.63|29.43|26.83|29.23|26.63|0
1621292100000|2021-05-17 22:55:00|29.27|26.67|29.1|26.5|29.31|26.71|29.1|26.5|0
1621292400000|2021-05-17 23:00:00|29.14|26.54|29.14|26.54|29.27|26.67|29.1|26.5|0
1621292700000|2021-05-17 23:05:00|29.18|26.58|29.35|26.75|29.39|26.79|29.18|26.58|0
1621293000000|2021-05-17 23:10:00|29.31|26.71|29.43|26.83|29.43|26.83|29.26|26.66|0
1621293300000|2021-05-17 23:15:00|29.39|26.79|29.34|26.74|29.43|26.83|29.34|26.74|0
1621293600000|2021-05-17 23:20:00|29.36|26.76|29.47|26.87|29.47|26.87|29.34|26.74|0
1621293900000|2021-05-17 23:25:00|29.43|26.83|29.8|27.2|29.84|27.24|29.43|26.83|0
1621294200000|2021-05-17 23:30:00|29.76|27.16|29.8|27.2|29.88|27.28|29.67|27.07|0
1621294500000|2021-05-17 23:35:00|29.76|27.16|29.75|27.15|29.84|27.24|29.71|27.11|0
1621294800000|2021-05-17 23:40:00|29.8|27.2|30.3|27.7|30.36|27.76|29.8|27.2|0
1621295100000|2021-05-17 23:45:00|30.34|27.74|30.55|27.95|30.55|27.95|30.26|27.66|0
1621295400000|2021-05-17 23:50:00|30.51|27.91|30.44|27.84|30.51|27.91|30.34|27.74|0
1621295700000|2021-05-17 23:55:00|30.47|27.87|30.55|27.95|30.63|28.03|30.42|27.82|0
1621296000000|2021-05-18 00:00:00|30.51|27.91|30.44|27.84|30.68|28.08|30.42|27.82|0
1621296300000|2021-05-18 00:05:00|30.42|27.82|30.42|27.82|30.51|27.91|30.25|27.65|0
1621296600000|2021-05-18 00:10:00|30.38|27.78|30.33|27.73|30.42|27.82|30.25|27.65|0
1621296900000|2021-05-18 00:15:00|30.38|27.78|30.8|28.2|30.8|28.2|30.38|27.78|0
1621297200000|2021-05-18 00:20:00|30.76|28.16|30.8|28.2|30.8|28.2|30.67|28.07|0
1621297500000|2021-05-18 00:25:00|30.84|28.24|30.88|28.28|30.88|28.28|30.76|28.16|0
1621297800000|2021-05-18 00:30:00|30.84|28.24|30.67|28.07|30.88|28.28|30.63|28.03|0
1621298100000|2021-05-18 00:35:00|30.63|28.03|30.67|28.07|30.84|28.24|30.58|27.98|0
1621298400000|2021-05-18 00:40:00|30.62|28.02|30.6|28|30.67|28.07|30.5|27.9|0
1621298700000|2021-05-18 00:45:00|30.62|28.02|30.62|28.02|30.88|28.28|30.62|28.02|0
1621299000000|2021-05-18 00:50:00|30.66|28.06|30.75|28.15|30.88|28.28|30.62|28.02|0
1621299300000|2021-05-18 00:55:00|30.79|28.19|30.83|28.23|30.88|28.28|30.66|28.06|0
1621299600000|2021-05-18 01:00:00|30.85|28.25|30.66|28.06|30.92|28.32|30.66|28.06|0
1621299900000|2021-05-18 01:05:00|30.64|28.04|30.83|28.23|30.83|28.23|30.49|27.89|0
1621300200000|2021-05-18 01:10:00|30.79|28.19|30.92|28.32|30.92|28.32|30.74|28.14|0
1621300500000|2021-05-18 01:15:00|30.96|28.36|31.04|28.44|31.04|28.44|30.79|28.19|0
1621300800000|2021-05-18 01:20:00|31.09|28.49|31.13|28.53|31.22|28.62|31.04|28.44|0
1621301100000|2021-05-18 01:25:00|31.15|28.55|31.21|28.61|31.21|28.61|31.08|28.48|0
1621301400000|2021-05-18 01:30:00|31.17|28.57|31.3|28.7|31.3|28.7|31.08|28.48|0
1621301700000|2021-05-18 01:35:00|31.34|28.74|31.15|28.55|31.34|28.74|31|28.4|0
1621302000000|2021-05-18 01:40:00|31.17|28.57|30.13|27.53|31.38|28.78|30.11|27.51|0
1621302300000|2021-05-18 01:45:00|30.15|27.55|30.11|27.51|30.2|27.6|30.03|27.43|0
1621302600000|2021-05-18 01:50:00|30.07|27.47|30.11|27.51|30.2|27.6|29.98|27.38|0
1621302900000|2021-05-18 01:55:00|30.15|27.55|30.11|27.51|30.15|27.55|29.98|27.38|0
1621303200000|2021-05-18 02:00:00|30.09|27.49|30.24|27.64|30.24|27.64|30.07|27.47|0
1621303500000|2021-05-18 02:05:00|30.19|27.59|30.19|27.59|30.23|27.63|30.11|27.51|0
1621303800000|2021-05-18 02:10:00|30.23|27.63|30.15|27.55|30.23|27.63|30.11|27.51|0
1621304100000|2021-05-18 02:15:00|30.19|27.59|30.02|27.42|30.19|27.59|30.02|27.42|0
1621304400000|2021-05-18 02:20:00|30.04|27.44|29.76|27.16|30.06|27.46|29.72|27.12|0
1621304700000|2021-05-18 02:25:00|29.81|27.21|29.81|27.21|29.89|27.29|29.55|26.95|0
1621305000000|2021-05-18 02:30:00|29.76|27.16|29.76|27.16|29.91|27.31|29.68|27.08|0
1621305300000|2021-05-18 02:35:00|29.74|27.14|29.8|27.2|29.8|27.2|29.55|26.95|0
1621305600000|2021-05-18 02:40:00|29.76|27.16|29.93|27.33|29.97|27.37|29.72|27.12|0
1621305900000|2021-05-18 02:45:00|29.89|27.29|29.89|27.29|29.93|27.33|29.8|27.2|0
1621306200000|2021-05-18 02:50:00|29.84|27.24|29.72|27.12|29.89|27.29|29.72|27.12|0
1621306500000|2021-05-18 02:55:00|29.76|27.16|29.78|27.18|29.82|27.22|29.67|27.07|0
1621306800000|2021-05-18 03:00:00|29.76|27.16|29.84|27.24|29.86|27.26|29.71|27.11|0
1621307100000|2021-05-18 03:05:00|29.8|27.2|29.92|27.32|29.92|27.32|29.8|27.2|0
1621307400000|2021-05-18 03:10:00|29.88|27.28|29.88|27.28|29.92|27.32|29.84|27.24|0
1621307700000|2021-05-18 03:15:00|29.9|27.3|29.96|27.36|30.01|27.41|29.9|27.3|0
1621308000000|2021-05-18 03:20:00|30.01|27.41|29.96|27.36|30.01|27.41|29.96|27.36|0
1621308300000|2021-05-18 03:25:00|29.92|27.32|29.92|27.32|29.96|27.36|29.88|27.28|0
1621308600000|2021-05-18 03:30:00|29.88|27.28|30.04|27.44|30.04|27.44|29.79|27.19|0
1621308900000|2021-05-18 03:35:00|30.09|27.49|30.04|27.44|30.09|27.49|30|27.4|0
1621309200000|2021-05-18 03:40:00|30|27.4|30|27.4|30.09|27.49|30|27.4|0
1621309500000|2021-05-18 03:45:00|29.96|27.36|30.04|27.44|30.08|27.48|29.96|27.36|0
1621309800000|2021-05-18 03:50:00|30|27.4|30.08|27.48|30.08|27.48|30|27.4|0
1621310100000|2021-05-18 03:55:00|30.04|27.44|30|27.4|30.08|27.48|29.97|27.37|0
1621310400000|2021-05-18 04:00:00|30.04|27.44|29.87|27.27|30.04|27.44|29.87|27.27|0
1621310700000|2021-05-18 04:05:00|29.91|27.31|29.66|27.06|29.91|27.31|29.61|27.01|0
1621311000000|2021-05-18 04:10:00|29.74|27.14|29.7|27.1|29.82|27.22|29.7|27.1|0
1621311300000|2021-05-18 04:15:00|29.65|27.05|29.57|26.97|29.7|27.1|29.57|26.97|0
1621311600000|2021-05-18 04:20:00|29.53|26.93|29.4|26.8|29.61|27.01|29.4|26.8|0
1621311900000|2021-05-18 04:25:00|29.49|26.89|29.57|26.97|29.69|27.09|29.48|26.88|0
1621312200000|2021-05-18 04:30:00|29.59|26.99|29.73|27.13|29.78|27.18|29.57|26.97|0
1621312500000|2021-05-18 04:35:00|29.71|27.11|29.86|27.26|29.9|27.3|29.69|27.09|0
1621312800000|2021-05-18 04:40:00|29.82|27.22|29.77|27.17|29.94|27.34|29.77|27.17|0
1621313100000|2021-05-18 04:45:00|29.82|27.22|29.77|27.17|29.82|27.22|29.69|27.09|0
1621313400000|2021-05-18 04:50:00|29.73|27.13|29.69|27.09|29.77|27.17|29.69|27.09|0
1621313700000|2021-05-18 04:55:00|29.73|27.13|29.81|27.21|29.86|27.26|29.73|27.13|0
1621314000000|2021-05-18 05:00:00|29.85|27.25|29.81|27.21|29.85|27.25|29.64|27.04|0
1621314300000|2021-05-18 05:05:00|29.85|27.25|29.81|27.21|29.85|27.25|29.68|27.08|0
1621314600000|2021-05-18 05:10:00|29.85|27.25|29.94|27.34|29.98|27.38|29.85|27.25|0
1621314900000|2021-05-18 05:15:00|29.89|27.29|30.06|27.46|30.1|27.5|29.89|27.29|0
1621315200000|2021-05-18 05:20:00|30.02|27.42|30.27|27.67|30.27|27.67|30.02|27.42|0
1621315500000|2021-05-18 05:25:00|30.32|27.72|30.36|27.76|30.36|27.76|30.23|27.63|0
1621315800000|2021-05-18 05:30:00|30.31|27.71|30.4|27.8|30.44|27.84|30.27|27.67|0
1621316100000|2021-05-18 05:35:00|30.44|27.84|30.4|27.8|30.44|27.84|30.36|27.76|0
1621316400000|2021-05-18 05:40:00|30.42|27.82|30.35|27.75|30.42|27.82|30.27|27.67|0
1621316700000|2021-05-18 05:45:00|30.31|27.71|30.31|27.71|30.35|27.75|30.25|27.65|0
1621317000000|2021-05-18 05:50:00|30.27|27.67|30.31|27.71|30.31|27.71|30.18|27.58|0
1621317300000|2021-05-18 05:55:00|30.27|27.67|30.26|27.66|30.35|27.75|30.26|27.66|0
1621317600000|2021-05-18 06:00:00|30.22|27.62|30.48|27.88|30.52|27.92|30.22|27.62|0
1621317900000|2021-05-18 06:05:00|30.52|27.92|29.95|27.35|30.52|27.92|29.82|27.22|0
1621318200000|2021-05-18 06:10:00|29.91|27.31|30.03|27.43|30.12|27.52|29.91|27.31|0
1621318500000|2021-05-18 06:15:00|30.08|27.48|30.29|27.69|30.29|27.69|30.08|27.48|0
1621318800000|2021-05-18 06:20:00|30.25|27.65|30.42|27.82|30.42|27.82|30.16|27.56|0
1621319100000|2021-05-18 06:25:00|30.37|27.77|30.37|27.77|30.42|27.82|30.33|27.73|0
1621319400000|2021-05-18 06:30:00|30.39|27.79|30.37|27.77|30.54|27.94|30.33|27.73|0
1621319700000|2021-05-18 06:35:00|30.41|27.81|30.63|28.03|30.63|28.03|30.41|27.81|0
1621320000000|2021-05-18 06:40:00|30.67|28.07|30.59|27.99|30.67|28.07|30.54|27.94|0
1621320300000|2021-05-18 06:45:00|30.63|28.03|30.84|28.24|30.84|28.24|30.63|28.03|0
1621320600000|2021-05-18 06:50:00|30.82|28.22|30.89|28.29|31.11|28.51|30.8|28.2|0
1621320900000|2021-05-18 06:55:00|30.84|28.24|30.58|27.98|30.89|28.29|30.56|27.96|0
1621321200000|2021-05-18 07:00:00|30.5|27.9|30.79|28.19|31.54|28.94|30.3|27.7|0
1621321500000|2021-05-18 07:05:00|30.59|28.39|30.68|28.48|31.22|29.02|30.49|28.29|0
1621321800000|2021-05-18 07:10:00|30.7|28.5|30.42|28.22|30.73|28.53|30.33|28.13|0
1621322100000|2021-05-18 07:15:00|30.38|28.18|30.59|28.39|30.68|28.48|30.33|28.13|0
1621322400000|2021-05-18 07:20:00|30.64|28.44|30.46|28.26|30.64|28.44|30.46|28.26|0
1621322700000|2021-05-18 07:25:00|30.42|28.22|30.42|28.22|30.5|28.3|30.42|28.22|0
1621323000000|2021-05-18 07:30:00|30.37|28.17|30.33|28.13|30.46|28.26|30.16|27.96|0
1621323300000|2021-05-18 07:35:00|30.31|28.11|30.2|28|30.33|28.13|30.16|27.96|0
1621323600000|2021-05-18 07:40:00|30.24|28.04|29.98|27.78|30.24|28.04|29.98|27.78|0
1621323900000|2021-05-18 07:45:00|30.03|27.83|29.85|27.65|30.05|27.85|29.81|27.61|0
1621324200000|2021-05-18 07:50:00|29.9|27.7|29.94|27.74|30.02|27.82|29.81|27.61|0
1621324500000|2021-05-18 07:55:00|29.89|27.69|30.06|27.86|30.19|27.99|29.85|27.65|0
1621324800000|2021-05-18 08:00:00|30.09|27.89|30.06|27.86|30.11|27.91|29.85|27.65|0
1621325100000|2021-05-18 08:05:00|30.02|27.82|29.64|27.44|30.06|27.86|29.64|27.44|0
1621325400000|2021-05-18 08:10:00|29.68|27.48|29.8|27.6|29.81|27.61|29.51|27.31|0
1621325700000|2021-05-18 08:15:00|29.76|27.56|29.89|27.69|29.89|27.69|29.74|27.54|0
1621326000000|2021-05-18 08:20:00|29.85|27.65|29.76|27.56|29.89|27.69|29.59|27.39|0
1621326300000|2021-05-18 08:25:00|29.67|27.47|29.67|27.47|29.8|27.6|29.55|27.35|0
1621326600000|2021-05-18 08:30:00|29.65|27.45|29.8|27.6|29.8|27.6|29.59|27.39|0
1621326900000|2021-05-18 08:35:00|29.76|27.56|29.84|27.64|29.89|27.69|29.76|27.56|0
1621327200000|2021-05-18 08:40:00|29.88|27.68|29.71|27.51|29.88|27.68|29.67|27.47|0
1621327500000|2021-05-18 08:45:00|29.67|27.47|29.8|27.6|29.8|27.6|29.59|27.39|0
1621327800000|2021-05-18 08:50:00|29.77|27.57|29.46|27.26|29.77|27.57|29.46|27.26|0
1621328100000|2021-05-18 08:55:00|29.41|27.21|29.41|27.21|29.46|27.26|29.33|27.13|0
1621328400000|2021-05-18 09:00:00|29.46|27.26|29.67|27.47|29.71|27.51|29.37|27.17|0
1621328700000|2021-05-18 09:05:00|29.71|27.51|29.45|27.25|29.71|27.51|29.41|27.21|0
1621329000000|2021-05-18 09:10:00|29.5|27.3|29.54|27.34|29.62|27.42|29.45|27.25|0
1621329300000|2021-05-18 09:15:00|29.58|27.38|29.79|27.59|29.79|27.59|29.49|27.29|0
1621329600000|2021-05-18 09:20:00|29.81|27.61|29.75|27.55|29.87|27.67|29.7|27.5|0
1621329900000|2021-05-18 09:25:00|29.7|27.5|29.58|27.38|29.79|27.59|29.36|27.16|0
1621330200000|2021-05-18 09:30:00|29.49|27.29|29.4|27.2|29.51|27.31|29.24|27.04|0
1621330500000|2021-05-18 09:35:00|29.45|27.25|29.36|27.16|29.45|27.25|29.28|27.08|0
1621330800000|2021-05-18 09:40:00|29.32|27.12|29.19|26.99|29.36|27.16|29.15|26.95|0
1621331100000|2021-05-18 09:45:00|29.15|26.95|29.28|27.08|29.44|27.24|29.15|26.95|0
1621331400000|2021-05-18 09:50:00|29.23|27.03|30.45|28.25|30.45|28.25|29.08|26.88|0
1621331700000|2021-05-18 09:55:00|30.41|28.21|30.19|27.99|30.45|28.25|30.19|27.99|0
1621332000000|2021-05-18 10:00:00|30.23|28.03|30.83|28.63|30.84|28.64|30.23|28.03|0
1621332300000|2021-05-18 10:05:00|30.79|28.59|30.66|28.46|30.83|28.63|30.62|28.42|0
1621332600000|2021-05-18 10:10:00|30.62|28.42|30.49|28.29|30.66|28.46|30.4|28.2|0
1621332900000|2021-05-18 10:15:00|30.44|28.24|30.4|28.2|30.46|28.26|30.27|28.07|0
1621333200000|2021-05-18 10:20:00|30.36|28.16|30.23|28.03|30.4|28.2|30.1|27.9|0
1621333500000|2021-05-18 10:25:00|30.18|27.98|30.23|28.03|30.35|28.15|30.06|27.86|0
1621333800000|2021-05-18 10:30:00|30.27|28.07|30.31|28.11|30.48|28.28|30.27|28.07|0
1621334100000|2021-05-18 10:35:00|30.35|28.15|30.27|28.07|30.52|28.32|30.27|28.07|0
1621334400000|2021-05-18 10:40:00|30.31|28.11|30.18|27.98|30.39|28.19|30.18|27.98|0
1621334700000|2021-05-18 10:45:00|30.14|27.94|30.14|27.94|30.22|28.02|30.05|27.85|0
1621335000000|2021-05-18 10:50:00|30.09|27.89|30.09|27.89|30.13|27.93|29.97|27.77|0
1621335300000|2021-05-18 10:55:00|30.05|27.85|30.18|27.98|30.18|27.98|30.01|27.81|0
1621335600000|2021-05-18 11:00:00|30.13|27.93|30.17|27.97|30.3|28.1|30.01|27.81|0
1621335900000|2021-05-18 11:05:00|30.26|28.06|30.17|27.97|30.35|28.15|30.09|27.89|0
1621336200000|2021-05-18 11:10:00|30.22|28.02|30.3|28.1|30.39|28.19|30.13|27.93|0
1621336500000|2021-05-18 11:15:00|30.34|28.14|30.3|28.1|30.39|28.19|30.17|27.97|0
1621336800000|2021-05-18 11:20:00|30.26|28.06|30.08|27.88|30.34|28.14|30.08|27.88|0
1621337100000|2021-05-18 11:25:00|29.54|27.34|29.45|27.25|29.54|27.34|29.1|26.9|0
1621337400000|2021-05-18 11:30:00|29.41|27.21|29.62|27.42|29.7|27.5|29.41|27.21|0
1621337700000|2021-05-18 11:35:00|29.66|27.46|29.66|27.46|29.83|27.63|29.62|27.42|0
1621338000000|2021-05-18 11:40:00|29.64|27.44|29.49|27.29|29.74|27.54|29.36|27.16|0
1621338300000|2021-05-18 11:45:00|29.53|27.33|29.61|27.41|29.66|27.46|29.45|27.25|0
1621338600000|2021-05-18 11:50:00|29.57|27.37|29.49|27.29|29.61|27.41|29.44|27.24|0
1621338900000|2021-05-18 11:55:00|29.46|27.26|29.25|27.05|29.49|27.29|29.25|27.05|0
1621339200000|2021-05-18 12:00:00|29.23|27.03|29.53|27.33|29.53|27.33|29.11|26.91|0
1621339500000|2021-05-18 12:05:00|29.48|27.28|29.69|27.49|29.74|27.54|29.32|27.12|0
1621339800000|2021-05-18 12:10:00|29.65|27.45|29.82|27.62|29.82|27.62|29.57|27.37|0
1621340100000|2021-05-18 12:15:00|29.78|27.58|29.65|27.45|29.78|27.58|29.61|27.41|0
1621340400000|2021-05-18 12:20:00|29.69|27.49|29.35|27.15|29.69|27.49|29.35|27.15|0
1621340700000|2021-05-18 12:25:00|29.4|27.2|29.87|27.67|29.91|27.71|29.06|26.86|0
1621341000000|2021-05-18 12:30:00|29.91|27.71|29.7|27.5|29.95|27.75|29.41|27.21|0
1621341300000|2021-05-18 12:35:00|29.74|27.54|29.12|26.92|29.78|27.58|28.99|26.79|0
1621341600000|2021-05-18 12:40:00|29.07|26.87|29.03|26.83|29.2|27|28.91|26.71|0
1621341900000|2021-05-18 12:45:00|28.99|26.79|28.95|26.75|29.16|26.96|28.91|26.71|0
1621342200000|2021-05-18 12:50:00|28.91|26.71|29.11|26.91|29.15|26.95|28.91|26.71|0
1621342500000|2021-05-18 12:55:00|29.07|26.87|29.15|26.95|29.19|26.99|29.07|26.87|0
1621342800000|2021-05-18 13:00:00|29.19|26.99|28.9|26.7|29.19|26.99|28.86|26.66|0
1621343100000|2021-05-18 13:05:00|28.86|26.66|28.74|26.54|28.9|26.7|28.62|26.42|0
1621343400000|2021-05-18 13:10:00|28.7|26.5|28.74|26.54|28.86|26.66|28.49|26.29|0
1621343700000|2021-05-18 13:15:00|28.7|26.5|28.86|26.66|28.9|26.7|28.57|26.37|0
1621344000000|2021-05-18 13:20:00|28.9|26.7|28.9|26.7|28.98|26.78|28.78|26.58|0
1621344300000|2021-05-18 13:25:00|28.94|26.74|29.02|26.82|29.06|26.86|28.86|26.66|0
1621344600000|2021-05-18 13:30:00|28.98|26.78|27.8|25.6|29.44|27.24|27.8|25.6|0
1621344900000|2021-05-18 13:35:00|27.76|25.56|29.31|27.11|29.31|27.11|27.76|25.56|0
1621345200000|2021-05-18 13:40:00|29.18|26.98|28.77|26.57|29.27|27.07|28.57|26.37|0
1621345500000|2021-05-18 13:45:00|28.85|26.65|28.16|25.96|29.02|26.82|27.96|25.76|0
1621345800000|2021-05-18 13:50:00|28.08|25.88|28.32|26.12|28.44|26.24|27.52|25.32|0
1621346100000|2021-05-18 13:55:00|28.36|26.16|27.88|25.68|28.56|26.36|27.88|25.68|0
1621346400000|2021-05-18 14:00:00|27.92|25.72|27.32|25.12|28|25.8|26.89|24.69|0
1621346700000|2021-05-18 14:05:00|27.28|25.08|29.15|26.95|29.36|27.16|26.95|24.75|0
1621347000000|2021-05-18 14:10:00|29.13|26.93|29.23|27.03|29.32|27.12|28.91|26.71|0
1621347300000|2021-05-18 14:15:00|29.27|27.07|29.36|27.16|29.77|27.57|29.15|26.95|0
1621347600000|2021-05-18 14:20:00|29.4|27.2|29.81|27.61|29.93|27.73|29.4|27.2|0
1621347900000|2021-05-18 14:25:00|29.68|27.48|29.53|27.33|30.35|28.15|29.26|27.06|0
1621348200000|2021-05-18 14:30:00|29.58|27.38|29.47|27.27|29.66|27.46|29.41|27.21|0
1621348500000|2021-05-18 14:35:00|29.49|27.29|29.16|26.96|29.53|27.33|29.16|26.96|0
1621348800000|2021-05-18 14:40:00|29.2|27|28.2|26|29.2|27|27.86|25.66|0
1621349100000|2021-05-18 14:45:00|28.28|26.08|29.01|26.81|29.06|26.86|28.24|26.04|0
1621349400000|2021-05-18 14:50:00|29.1|26.9|28.75|26.55|29.3|27.1|28.69|26.49|0
1621349700000|2021-05-18 14:55:00|28.73|26.53|28.89|26.69|28.97|26.77|28.52|26.32|0
1621350000000|2021-05-18 15:00:00|28.85|26.65|28.89|26.69|29.05|26.85|28.56|26.36|0
1621350300000|2021-05-18 15:05:00|28.81|26.61|28.64|26.44|28.97|26.77|28.52|26.32|0
1621350600000|2021-05-18 15:10:00|28.6|26.4|28.68|26.48|29.01|26.81|28.6|26.4|0
1621350900000|2021-05-18 15:15:00|28.72|26.52|28.72|26.52|28.93|26.73|28.68|26.48|0
1621351200000|2021-05-18 15:20:00|28.68|26.48|28.76|26.56|28.92|26.72|28.52|26.32|0
1621351500000|2021-05-18 15:25:00|28.72|26.52|28.55|26.35|28.8|26.6|28.55|26.35|0
1621351800000|2021-05-18 15:30:00|28.64|26.44|27.95|25.75|28.64|26.44|27.85|25.65|0
1621352100000|2021-05-18 15:35:00|27.93|25.73|28.23|26.03|28.27|26.07|27.87|25.67|0
1621352400000|2021-05-18 15:40:00|28.27|26.07|27.87|25.67|28.27|26.07|27.55|25.35|0
1621352700000|2021-05-18 15:45:00|27.99|25.79|28.31|26.11|28.35|26.15|27.63|25.43|0
1621353000000|2021-05-18 15:50:00|28.23|26.03|27.78|25.58|28.27|26.07|27.66|25.46|0
1621353300000|2021-05-18 15:55:00|27.82|25.62|27.5|25.3|28.02|25.82|27.5|25.3|0
1621353600000|2021-05-18 16:00:00|27.54|25.34|27.7|25.5|27.78|25.58|27.31|25.11|0
1621353900000|2021-05-18 16:05:00|27.66|25.46|27.62|25.42|27.86|25.66|27.5|25.3|0
1621354200000|2021-05-18 16:10:00|27.6|25.4|27.94|25.74|27.98|25.78|27.54|25.34|0
1621354500000|2021-05-18 16:15:00|27.9|25.7|27.7|25.5|27.98|25.78|27.62|25.42|0
1621354800000|2021-05-18 16:20:00|27.74|25.54|28.18|25.98|28.18|25.98|27.62|25.42|0
1621355100000|2021-05-18 16:25:00|28.14|25.94|28.38|26.18|28.42|26.22|28.1|25.9|0
1621355400000|2021-05-18 16:30:00|28.34|26.14|28.42|26.22|28.5|26.3|28.18|25.98|0
1621355700000|2021-05-18 16:35:00|28.46|26.26|28.38|26.18|28.46|26.26|28.3|26.1|0
1621356000000|2021-05-18 16:40:00|28.42|26.22|28.42|26.22|28.5|26.3|28.37|26.17|0
1621356300000|2021-05-18 16:45:00|28.37|26.17|28.5|26.3|28.5|26.3|28.37|26.17|0
1621356600000|2021-05-18 16:50:00|28.45|26.25|28.41|26.21|28.45|26.25|28.33|26.13|0
1621356900000|2021-05-18 16:55:00|28.45|26.25|28.13|25.93|28.45|26.25|27.93|25.73|0
1621357200000|2021-05-18 17:00:00|28.21|26.01|28.17|25.97|28.29|26.09|28.09|25.89|0
1621357500000|2021-05-18 17:05:00|28.13|25.93|27.97|25.77|28.17|25.97|27.65|25.45|0
1621357800000|2021-05-18 17:10:00|27.93|25.73|27.97|25.77|28.09|25.89|27.85|25.65|0
1621358100000|2021-05-18 17:15:00|27.93|25.73|27.88|25.68|27.96|25.76|27.72|25.52|0
1621358400000|2021-05-18 17:20:00|27.92|25.72|28.16|25.96|28.29|26.09|27.92|25.72|0
1621358700000|2021-05-18 17:25:00|28.12|25.92|28.53|26.33|28.57|26.37|28.12|25.92|0
1621359000000|2021-05-18 17:30:00|28.57|26.37|28.44|26.24|28.61|26.41|28.24|26.04|0
1621359300000|2021-05-18 17:35:00|28.4|26.2|28.24|26.04|28.46|26.26|28.12|25.92|0
1621359600000|2021-05-18 17:40:00|28.28|26.08|28.08|25.88|28.32|26.12|27.96|25.76|0
1621359900000|2021-05-18 17:45:00|28.12|25.92|27.88|25.68|28.32|26.12|27.84|25.64|0
1621360200000|2021-05-18 17:50:00|27.84|25.64|27.8|25.6|28.02|25.82|27.76|25.56|0
1621360500000|2021-05-18 17:55:00|27.76|25.56|27.68|25.48|27.93|25.73|27.64|25.44|0
1621360800000|2021-05-18 18:00:00|27.72|25.52|27.44|25.24|27.75|25.55|27.28|25.08|0
1621361100000|2021-05-18 18:05:00|27.48|25.28|27.48|25.28|27.79|25.59|27.48|25.28|0
1621361400000|2021-05-18 18:10:00|27.44|25.24|27.71|25.51|27.71|25.51|27.36|25.16|0
1621361700000|2021-05-18 18:15:00|27.67|25.47|27.39|25.19|27.83|25.63|27.32|25.12|0
1621362000000|2021-05-18 18:20:00|27.37|25.17|26.81|24.61|27.55|25.35|26.65|24.45|0
1621362300000|2021-05-18 18:25:00|26.77|24.57|26.73|24.53|27|24.8|26.65|24.45|0
1621362600000|2021-05-18 18:30:00|26.77|24.57|25.89|23.69|26.84|24.64|25.89|23.69|0
1621362900000|2021-05-18 18:35:00|25.85|23.65|26.18|23.98|26.56|24.36|25.78|23.58|0
1621363200000|2021-05-18 18:40:00|26.14|23.94|27.54|25.34|27.54|25.34|25|22.8|0
1621363500000|2021-05-18 18:45:00|27.46|25.26|27.5|25.3|27.5|25.3|27.04|24.84|0
1621363800000|2021-05-18 18:50:00|27.46|25.26|27.89|25.69|27.97|25.77|27.38|25.18|0
1621364100000|2021-05-18 18:55:00|27.91|25.71|28.36|26.16|28.36|26.16|27.61|25.41|0
1621364400000|2021-05-18 19:00:00|28.28|26.08|28.58|26.38|28.58|26.38|28.08|25.88|0
1621364700000|2021-05-18 19:05:00|28.56|26.36|28.64|26.44|28.68|26.48|28.32|26.12|0
1621365000000|2021-05-18 19:10:00|28.68|26.48|28.16|25.96|28.8|26.6|28|25.8|0
1621365300000|2021-05-18 19:15:00|28.2|26|28.67|26.47|28.67|26.47|28|25.8|0
1621365600000|2021-05-18 19:20:00|28.63|26.43|28.63|26.43|28.79|26.59|28.47|26.27|0
1621365900000|2021-05-18 19:25:00|28.67|26.47|28.79|26.59|28.95|26.75|28.67|26.47|0
1621366200000|2021-05-18 19:30:00|28.81|26.61|29.16|26.96|29.24|27.04|28.63|26.43|0
1621366500000|2021-05-18 19:35:00|29.11|26.91|27.54|25.34|29.53|27.33|27.3|25.1|0
1621366800000|2021-05-18 19:40:00|27.58|25.38|27.66|25.46|27.97|25.77|27.42|25.22|0
1621367100000|2021-05-18 19:45:00|27.69|25.49|26.19|23.99|27.77|25.57|25.96|23.76|0
1621367400000|2021-05-18 19:50:00|25.83|23.63|26.63|24.43|27.78|25.58|25.21|23.01|0
1621367700000|2021-05-18 19:55:00|26.67|24.47|25.89|23.69|27.09|24.89|25.52|23.32|0
1621368000000|2021-05-18 20:00:00|25.78|23.58|27.63|25.43|27.75|25.55|25.1|22.9|0
1621368300000|2021-05-18 20:05:00|27.56|25.36|27.86|25.66|27.94|25.74|27.21|25.01|0
1621368600000|2021-05-18 20:10:00|27.88|25.68|27.46|25.26|27.94|25.74|27.46|25.26|0
1621368900000|2021-05-18 20:15:00|27.76|25.16|27.63|25.03|27.78|25.18|27.63|25.03|0
1621369200000|2021-05-18 20:20:00|27.67|25.07|27.57|24.97|27.67|25.07|27.54|24.94|0
1621369500000|2021-05-18 20:25:00|27.56|24.96|27.55|24.95|27.57|24.97|27.53|24.93|0
1621369800000|2021-05-18 20:30:00|27.62|25.02|26.92|24.36|27.65|25.05|26.84|24.29|0
1621370100000|2021-05-18 20:35:00|26.96|24.39|26.22|23.72|27.12|24.53|26.03|23.55|0
1621370400000|2021-05-18 20:40:00|26.26|23.76|26.57|24.04|26.65|24.11|26.15|23.66|0
1621370700000|2021-05-18 20:45:00|26.64|24.11|26.37|23.86|26.64|24.11|26.26|23.76|0
1621371000000|2021-05-18 20:50:00|26.34|23.83|26.33|23.83|26.57|24.04|26.18|23.69|0
1621371300000|2021-05-18 20:55:00|26.3|23.79|26.41|23.89|26.53|24|26.29|23.79|0
1621371600000|2021-05-18 21:00:00|26.36|23.85|26.42|23.91|26.44|23.92|26.36|23.85|0
1621371900000|2021-05-18 21:05:00|26.41|23.89|26.41|23.89|26.44|23.92|26.4|23.88|0
1621372200000|2021-05-18 21:10:00|26.39|23.88|26.4|23.89|26.45|23.93|26.39|23.87|0
1621372500000|2021-05-18 21:15:00|26.43|23.91|26.31|23.81|26.44|23.92|26.31|23.81|0
1621372800000|2021-05-18 21:20:00|26.38|23.86|26.35|23.84|26.4|23.89|26.31|23.81|0
1621373100000|2021-05-18 21:25:00|26.36|23.85|26.3|23.79|26.37|23.86|26.23|23.74|0
1621373400000|2021-05-18 21:30:00|26.27|23.77|26.27|23.76|26.28|23.78|26.17|23.68|0
1621373700000|2021-05-18 21:35:00|26.26|23.74|26.28|23.78|26.29|23.78|26.22|23.72|0
1621374000000|2021-05-18 21:40:00|26.29|23.8|26.3|23.79|26.32|23.81|26.27|23.77|0
1621374300000|2021-05-18 21:45:00|26.27|23.8|26.39|23.88|26.4|23.88|26.27|23.77|0
1621374600000|2021-05-18 21:50:00|26.42|23.91|26.4|23.88|26.44|23.92|26.39|23.88|0
1621374900000|2021-05-18 21:55:00|26.42|23.89|26.36|23.85|26.43|23.91|26.34|23.83|0
1621375200000|2021-05-18 22:00:00|26.32|23.81|26.84|24.28|26.84|24.29|26.32|23.81|0
1621375500000|2021-05-18 22:05:00|26.86|24.3|26.96|24.39|26.96|24.39|26.61|24.07|0
1621375800000|2021-05-18 22:10:00|27|24.42|26.76|24.21|27.07|24.5|26.72|24.18|0
1621376100000|2021-05-18 22:15:00|26.72|24.18|26.64|24.11|26.76|24.21|26.6|24.07|0
1621376400000|2021-05-18 22:20:00|26.68|24.14|26.76|24.21|26.84|24.28|26.53|24|0
1621376700000|2021-05-18 22:25:00|26.72|24.17|26.72|24.17|26.8|24.24|26.64|24.1|0
1621377000000|2021-05-18 22:30:00|26.76|24.21|26.99|24.42|27.03|24.45|26.76|24.21|0
1621377300000|2021-05-18 22:35:00|26.95|24.38|27.03|24.45|27.13|24.54|26.95|24.38|0
1621377600000|2021-05-18 22:40:00|27.07|24.49|27.14|24.56|27.18|24.6|26.99|24.42|0
1621377900000|2021-05-18 22:45:00|27.18|24.59|27.18|24.59|27.22|24.63|27.03|24.45|0
1621378200000|2021-05-18 22:50:00|27.16|24.58|27.06|24.49|27.18|24.59|26.99|24.42|0
1621378500000|2021-05-18 22:55:00|27.1|24.52|26.83|24.27|27.1|24.52|26.83|24.27|0
1621378800000|2021-05-18 23:00:00|26.87|24.31|27.1|24.52|27.1|24.52|26.83|24.27|0
1621379100000|2021-05-18 23:05:00|27.06|24.48|27.47|24.87|27.52|24.92|27.06|24.48|0
1621379400000|2021-05-18 23:10:00|27.48|24.88|27.45|24.85|27.6|25|27.41|24.81|0
1621379700000|2021-05-18 23:15:00|27.41|24.81|27.37|24.77|27.45|24.85|27.37|24.77|0
1621380000000|2021-05-18 23:20:00|27.41|24.81|27.52|24.92|27.52|24.92|27.37|24.77|0
1621380300000|2021-05-18 23:25:00|27.48|24.88|27.4|24.8|27.48|24.88|27.31|24.71|0
1621380600000|2021-05-18 23:30:00|27.37|24.77|27.13|24.55|27.37|24.77|27.13|24.55|0
1621380900000|2021-05-18 23:35:00|27.09|24.51|26.62|24.09|27.09|24.51|26.62|24.09|0
1621381200000|2021-05-18 23:40:00|26.7|24.16|26.47|23.95|26.86|24.3|26.43|23.91|0
1621381500000|2021-05-18 23:45:00|26.43|23.91|26.12|23.63|26.52|24|26.08|23.6|0
1621381800000|2021-05-18 23:50:00|26.08|23.6|26.16|23.67|26.18|23.68|25.97|23.49|0
1621382100000|2021-05-18 23:55:00|26.12|23.63|25.51|23.08|26.12|23.63|25.51|23.08|0
1621382400000|2021-05-19 00:00:00|25.66|23.22|25.21|22.81|25.81|23.36|25.21|22.81|0
1621382700000|2021-05-19 00:05:00|25.25|22.85|25.44|23.01|25.44|23.01|24.92|22.54|0
1621383000000|2021-05-19 00:10:00|25.47|23.05|25.77|23.32|25.89|23.42|25.45|23.03|0
1621383300000|2021-05-19 00:15:00|25.79|23.33|25.73|23.28|25.85|23.39|25.51|23.08|0
1621383600000|2021-05-19 00:20:00|25.77|23.32|26.15|23.66|26.3|23.8|25.55|23.11|0
1621383900000|2021-05-19 00:25:00|26.21|23.71|26.46|23.94|26.5|23.97|26.21|23.71|0
1621384200000|2021-05-19 00:30:00|26.57|24.04|26.46|23.94|26.77|24.22|26.42|23.9|0
1621384500000|2021-05-19 00:35:00|26.47|23.95|26.34|23.83|26.47|23.95|26.15|23.66|0
1621384800000|2021-05-19 00:40:00|26.38|23.87|26.57|24.04|26.65|24.11|26.34|23.83|0
1621385100000|2021-05-19 00:45:00|26.53|24|26.96|24.39|27|24.43|26.49|23.97|0
1621385400000|2021-05-19 00:50:00|27|24.43|26.84|24.28|27.07|24.5|26.84|24.28|0
1621385700000|2021-05-19 00:55:00|26.8|24.25|26.6|24.07|26.88|24.32|26.49|23.97|0
1621386000000|2021-05-19 01:00:00|26.68|24.14|27.15|24.56|27.15|24.56|26.3|23.79|0
1621386300000|2021-05-19 01:05:00|27.19|24.6|27.38|24.78|27.42|24.82|27.07|24.49|0
1621386600000|2021-05-19 01:10:00|27.34|24.74|27.15|24.56|27.34|24.74|27.15|24.56|0
1621386900000|2021-05-19 01:15:00|27.11|24.53|26.83|24.28|27.19|24.6|26.83|24.28|0
1621387200000|2021-05-19 01:20:00|26.87|24.31|26.37|23.86|26.95|24.38|26.14|23.65|0
1621387500000|2021-05-19 01:25:00|26.33|23.82|26.64|24.1|26.71|24.17|26.33|23.82|0
1621387800000|2021-05-19 01:30:00|26.56|24.03|26.5|23.97|26.79|24.24|26.48|23.96|0
1621388100000|2021-05-19 01:35:00|26.48|23.96|26.52|23.99|26.6|24.06|26.25|23.75|0
1621388400000|2021-05-19 01:40:00|26.48|23.96|26.36|23.85|26.52|23.99|26.25|23.75|0
1621388700000|2021-05-19 01:45:00|26.34|23.83|26.28|23.78|26.34|23.83|25.98|23.5|0
1621389000000|2021-05-19 01:50:00|26.32|23.82|26.05|23.57|26.32|23.82|25.98|23.5|0
1621389300000|2021-05-19 01:55:00|26.09|23.61|26.36|23.85|26.44|23.92|26.09|23.61|0
1621389600000|2021-05-19 02:00:00|26.32|23.81|25.75|23.3|26.36|23.85|25.71|23.26|0
1621389900000|2021-05-19 02:05:00|25.73|23.28|25.71|23.26|25.97|23.5|25.71|23.26|0
1621390200000|2021-05-19 02:10:00|25.75|23.29|25.48|23.05|25.75|23.29|25.44|23.02|0
1621390500000|2021-05-19 02:15:00|25.44|23.02|25.56|23.12|25.67|23.22|25.41|22.99|0
1621390800000|2021-05-19 02:20:00|25.59|23.16|25.74|23.29|25.78|23.33|25.33|22.92|0
1621391100000|2021-05-19 02:25:00|25.7|23.26|25.82|23.36|25.86|23.39|25.67|23.22|0
1621391400000|2021-05-19 02:30:00|25.85|23.39|25.82|23.36|25.93|23.46|25.63|23.19|0
1621391700000|2021-05-19 02:35:00|25.85|23.39|25.89|23.42|25.97|23.49|25.82|23.36|0
1621392000000|2021-05-19 02:40:00|25.85|23.39|25.93|23.46|25.93|23.46|25.66|23.22|0
1621392300000|2021-05-19 02:45:00|25.97|23.49|25.55|23.12|26.04|23.56|25.42|23|0
1621392600000|2021-05-19 02:50:00|25.51|23.08|24.88|22.51|25.59|23.15|24.66|22.31|0
1621392900000|2021-05-19 02:55:00|24.91|22.54|26.1|23.62|26.26|23.76|24.84|22.48|0
1621393200000|2021-05-19 03:00:00|25.92|23.45|26.14|23.65|26.26|23.75|25.92|23.45|0
1621393500000|2021-05-19 03:05:00|26.1|23.62|26.18|23.68|26.25|23.75|26.1|23.62|0
1621393800000|2021-05-19 03:10:00|26.22|23.72|26.06|23.58|26.25|23.75|26.06|23.58|0
1621394100000|2021-05-19 03:15:00|26.04|23.56|26.21|23.72|26.21|23.72|25.84|23.38|0
1621394400000|2021-05-19 03:20:00|26.25|23.75|26.44|23.92|26.67|24.13|26.16|23.66|0
1621394700000|2021-05-19 03:25:00|26.48|23.96|26.4|23.89|26.59|24.06|26.36|23.85|0
1621395000000|2021-05-19 03:30:00|26.48|23.96|26.71|24.16|26.71|24.16|26.44|23.92|0
1621395300000|2021-05-19 03:35:00|26.67|24.13|26.61|24.07|26.71|24.16|26.51|23.99|0
1621395600000|2021-05-19 03:40:00|26.63|24.09|26.47|23.95|26.67|24.13|26.44|23.92|0
1621395900000|2021-05-19 03:45:00|26.44|23.92|26.63|24.09|26.7|24.16|26.44|23.92|0
1621396200000|2021-05-19 03:50:00|26.59|24.06|26.7|24.16|26.7|24.16|26.55|24.02|0
1621396500000|2021-05-19 03:55:00|26.68|24.14|26.68|24.14|26.82|24.26|26.66|24.12|0
1621396800000|2021-05-19 04:00:00|26.7|24.16|26.85|24.3|26.93|24.37|26.59|24.05|0
1621397100000|2021-05-19 04:05:00|26.83|24.28|26.85|24.3|26.93|24.37|26.74|24.19|0
1621397400000|2021-05-19 04:10:00|26.89|24.33|26.85|24.29|26.89|24.33|26.81|24.26|0
1621397700000|2021-05-19 04:15:00|26.93|24.36|26.58|24.05|26.93|24.36|26.58|24.05|0
1621398000000|2021-05-19 04:20:00|26.54|24.01|26.58|24.05|26.66|24.12|26.5|23.98|0
1621398300000|2021-05-19 04:25:00|26.54|24.01|26.58|24.05|26.66|24.12|26.43|23.91|0
1621398600000|2021-05-19 04:30:00|26.62|24.08|26.54|24.01|26.66|24.12|26.46|23.94|0
1621398900000|2021-05-19 04:35:00|26.56|24.03|26.31|23.8|26.63|24.1|26.25|23.75|0
1621399200000|2021-05-19 04:40:00|26.29|23.78|25.89|23.43|26.31|23.8|25.82|23.36|0
1621399500000|2021-05-19 04:45:00|25.85|23.39|25.52|23.09|25.97|23.49|25.37|22.95|0
1621399800000|2021-05-19 04:50:00|25.55|23.12|25.59|23.15|25.7|23.25|25.29|22.88|0
1621400100000|2021-05-19 04:55:00|25.63|23.19|25.85|23.39|25.89|23.42|25.63|23.19|0
1621400400000|2021-05-19 05:00:00|25.81|23.35|25.92|23.45|25.96|23.49|25.74|23.29|0
1621400700000|2021-05-19 05:05:00|25.89|23.42|25.85|23.39|25.96|23.49|25.77|23.32|0
1621401000000|2021-05-19 05:10:00|25.83|23.37|25.58|23.15|25.92|23.45|25.47|23.05|0
1621401300000|2021-05-19 05:15:00|25.57|23.13|25.92|23.45|25.92|23.45|25.51|23.08|0
1621401600000|2021-05-19 05:20:00|25.96|23.49|26.07|23.59|26.15|23.66|25.96|23.49|0
1621401900000|2021-05-19 05:25:00|26.05|23.57|25.77|23.31|26.07|23.59|25.73|23.28|0
1621402200000|2021-05-19 05:30:00|25.75|23.3|25.84|23.38|26.07|23.59|25.69|23.25|0
1621402500000|2021-05-19 05:35:00|25.82|23.36|26.22|23.72|26.22|23.72|25.82|23.36|0
1621402800000|2021-05-19 05:40:00|26.2|23.7|26.25|23.75|26.33|23.82|26.03|23.55|0
1621403100000|2021-05-19 05:45:00|26.22|23.72|26.25|23.75|26.33|23.82|26.1|23.62|0
1621403400000|2021-05-19 05:50:00|26.22|23.72|26.18|23.68|26.25|23.75|26.1|23.62|0
1621403700000|2021-05-19 05:55:00|26.21|23.72|26.48|23.96|26.48|23.96|26.18|23.68|0
1621404000000|2021-05-19 06:00:00|26.52|23.99|26.56|24.03|26.63|24.1|26.36|23.85|0
1621404300000|2021-05-19 06:05:00|26.59|24.06|26.34|23.83|26.63|24.1|26.14|23.65|0
1621404600000|2021-05-19 06:10:00|26.36|23.85|26.21|23.71|26.36|23.85|26.1|23.61|0
1621404900000|2021-05-19 06:15:00|26.25|23.75|26.28|23.78|26.4|23.89|26.21|23.71|0
1621405200000|2021-05-19 06:20:00|26.36|23.85|26.45|23.93|26.59|24.06|26.28|23.78|0
1621405500000|2021-05-19 06:25:00|26.44|23.92|26.21|23.71|26.44|23.92|26.21|23.71|0
1621405800000|2021-05-19 06:30:00|26.19|23.69|26.17|23.67|26.36|23.85|26.13|23.64|0
1621406100000|2021-05-19 06:35:00|26.13|23.64|26.39|23.88|26.47|23.95|25.71|23.27|0
1621406400000|2021-05-19 06:40:00|26.47|23.95|27.01|24.44|27.14|24.56|26.39|23.88|0
1621406700000|2021-05-19 06:45:00|27.09|24.51|27.01|24.44|27.17|24.58|26.81|24.26|0
1621407000000|2021-05-19 06:50:00|26.97|24.4|26.89|24.33|27.01|24.44|26.85|24.29|0
1621407300000|2021-05-19 06:55:00|26.85|24.29|26.39|23.88|26.89|24.33|26.39|23.88|0
1621407600000|2021-05-19 07:00:00|26.54|24.01|25.71|23.26|26.54|24.01|25.67|23.23|0
1621407900000|2021-05-19 07:05:00|25.51|23.31|25.48|23.28|25.94|23.74|25.3|23.1|0
1621408200000|2021-05-19 07:10:00|25.4|23.2|25.69|23.49|25.83|23.63|25.3|23.1|0
1621408500000|2021-05-19 07:15:00|25.65|23.45|25.94|23.74|25.94|23.74|24.53|22.33|0
1621408800000|2021-05-19 07:20:00|25.87|23.67|25.65|23.45|25.9|23.7|25.19|22.99|0
1621409100000|2021-05-19 07:25:00|25.72|23.52|25.33|23.13|25.76|23.56|24.94|22.74|0
1621409400000|2021-05-19 07:30:00|25.22|23.02|25.26|23.06|25.4|23.2|24.91|22.71|0
1621409700000|2021-05-19 07:35:00|25.22|23.02|23.5|21.3|27|24.8|23.42|21.22|0
1621410000000|2021-05-19 07:40:00|23.54|21.34|23.69|21.49|23.81|21.61|23.24|21.04|0
1621410300000|2021-05-19 07:45:00|23.77|21.57|23.77|21.57|23.77|21.57|23.4|21.2|0
1621410600000|2021-05-19 07:50:00|23.74|21.54|23.1|20.9|23.89|21.69|23.08|20.88|0
1621410900000|2021-05-19 07:55:00|23.17|20.97|23.08|20.88|23.23|21.03|22.8|20.63|0
1621411200000|2021-05-19 08:00:00|23.16|20.96|23.13|20.93|23.16|20.96|22.65|20.49|0
1621411500000|2021-05-19 08:05:00|23.1|20.9|22.99|20.8|23.33|21.13|22.89|20.71|0
1621411800000|2021-05-19 08:10:00|22.97|20.78|22.51|20.36|23.2|21|22.47|20.33|0
1621412100000|2021-05-19 08:15:00|22.47|20.33|22.13|20.02|22.47|20.33|22.06|19.96|0
1621412400000|2021-05-19 08:20:00|22.1|19.99|22.11|20.01|22.27|20.15|21.93|19.84|0
1621412700000|2021-05-19 08:25:00|22.16|20.05|21.89|19.81|22.2|20.08|21.69|19.63|0
1621413000000|2021-05-19 08:30:00|21.96|19.87|22.03|19.93|22.16|20.05|21.83|19.75|0
1621413300000|2021-05-19 08:35:00|21.99|19.9|22.19|20.08|22.23|20.11|21.89|19.81|0
1621413600000|2021-05-19 08:40:00|22.16|20.05|21.89|19.81|22.26|20.14|21.82|19.75|0
1621413900000|2021-05-19 08:45:00|21.91|19.82|21.69|19.62|21.96|19.87|21.46|19.41|0
1621414200000|2021-05-19 08:50:00|21.71|19.64|21.79|19.71|21.79|19.71|21.49|19.44|0
1621414500000|2021-05-19 08:55:00|21.72|19.65|21.95|19.86|22.06|19.96|21.72|19.65|0
1621414800000|2021-05-19 09:00:00|21.97|19.88|22.6|20.45|22.67|20.51|21.89|19.8|0
1621415100000|2021-05-19 09:05:00|22.56|20.42|22.6|20.45|22.8|20.63|22.56|20.42|0
1621415400000|2021-05-19 09:10:00|22.56|20.41|22.8|20.63|22.8|20.63|22.56|20.41|0
1621415700000|2021-05-19 09:15:00|22.82|20.65|23.25|21.05|23.31|21.11|22.73|20.57|0
1621416000000|2021-05-19 09:20:00|23.21|21.01|23.11|20.91|23.45|21.25|23.11|20.91|0
1621416300000|2021-05-19 09:25:00|23.15|20.95|21.89|19.8|23.21|21.01|21.87|19.79|0
1621416600000|2021-05-19 09:30:00|21.82|19.74|21.74|19.67|22.02|19.93|21.65|19.59|0
1621416900000|2021-05-19 09:35:00|21.72|19.65|22.09|19.99|22.16|20.05|21.62|19.56|0
1621417200000|2021-05-19 09:40:00|22.16|20.05|21.68|19.62|22.23|20.11|21.68|19.62|0
1621417500000|2021-05-19 09:45:00|21.67|19.6|21.27|19.24|21.75|19.68|20.99|18.99|0
1621417800000|2021-05-19 09:50:00|21.25|19.23|21.59|19.53|21.94|19.85|21.05|19.05|0
1621418100000|2021-05-19 09:55:00|21.52|19.47|21.19|19.17|21.55|19.5|21.06|19.05|0
1621418400000|2021-05-19 10:00:00|21.22|19.2|21.29|19.26|21.34|19.3|20.99|18.99|0
1621418700000|2021-05-19 10:05:00|21.3|19.27|21.12|19.11|21.42|19.38|21.06|19.05|0
1621419000000|2021-05-19 10:10:00|21.15|19.14|21.12|19.11|21.35|19.32|20.99|18.99|0
1621419300000|2021-05-19 10:15:00|21.25|19.23|22.37|20.24|22.44|20.3|21.22|19.2|0
1621419600000|2021-05-19 10:20:00|22.41|20.27|22.4|20.27|22.41|20.27|22.24|20.12|0
1621419900000|2021-05-19 10:25:00|22.37|20.24|22.54|20.39|22.61|20.46|22.27|20.15|0
1621420200000|2021-05-19 10:30:00|22.52|20.38|22.2|20.09|22.54|20.39|22.13|20.02|0
1621420500000|2021-05-19 10:35:00|22.23|20.12|22.5|20.36|22.57|20.42|22.18|20.07|0
1621420800000|2021-05-19 10:40:00|22.57|20.42|22.6|20.45|22.67|20.51|22.43|20.3|0
1621421100000|2021-05-19 10:45:00|22.54|20.39|22.5|20.36|22.67|20.51|22.4|20.27|0
1621421400000|2021-05-19 10:50:00|22.54|20.39|22.71|20.54|22.77|20.61|22.47|20.33|0
1621421700000|2021-05-19 10:55:00|22.67|20.51|22.53|20.39|22.71|20.54|22.4|20.26|0
1621422000000|2021-05-19 11:00:00|22.47|20.33|22.19|20.08|22.53|20.39|22.16|20.05|0
1621422300000|2021-05-19 11:05:00|22.16|20.05|21.76|19.69|22.29|20.17|21.69|19.63|0
1621422600000|2021-05-19 11:10:00|21.79|19.72|21.99|19.9|22.01|19.91|21.64|19.58|0
1621422900000|2021-05-19 11:15:00|22.02|19.93|21.2|19.18|22.02|19.93|21.2|19.18|0
1621423200000|2021-05-19 11:20:00|21.17|19.15|22.36|20.23|22.39|20.26|20.46|18.51|0
1621423500000|2021-05-19 11:25:00|22.42|20.29|22.39|20.26|22.56|20.41|22.07|19.97|0
1621423800000|2021-05-19 11:30:00|22.32|20.2|21.79|19.71|22.32|20.2|21.76|19.69|0
1621424100000|2021-05-19 11:35:00|21.76|19.69|22.12|20.01|22.12|20.01|21.69|19.63|0
1621424400000|2021-05-19 11:40:00|22.1|20|21.92|19.83|22.1|20|21.76|19.68|0
1621424700000|2021-05-19 11:45:00|21.89|19.8|22.45|20.31|22.45|20.31|21.87|19.79|0
1621425000000|2021-05-19 11:50:00|22.42|20.28|22.15|20.04|22.59|20.44|22.08|19.98|0
1621425300000|2021-05-19 11:55:00|22.17|20.05|22.1|19.99|22.28|20.16|21.88|19.8|0
1621425600000|2021-05-19 12:00:00|22.08|19.98|22.55|20.4|22.58|20.43|22.05|19.95|0
1621425900000|2021-05-19 12:05:00|22.53|20.39|22.99|20.8|23.03|20.83|22.52|20.37|0
1621426200000|2021-05-19 12:10:00|22.96|20.77|22.75|20.58|22.96|20.77|22.52|20.37|0
1621426500000|2021-05-19 12:15:00|22.79|20.62|22.68|20.52|22.85|20.68|22.58|20.43|0
1621426800000|2021-05-19 12:20:00|22.7|20.54|22.41|20.28|22.85|20.68|22.41|20.28|0
1621427100000|2021-05-19 12:25:00|22.48|20.34|22.38|20.25|22.48|20.34|22.28|20.15|0
1621427400000|2021-05-19 12:30:00|22.34|20.22|22.29|20.16|22.41|20.28|21.68|19.61|0
1621427700000|2021-05-19 12:35:00|22.35|20.22|22.42|20.28|22.62|20.47|22.22|20.1|0
1621428000000|2021-05-19 12:40:00|22.49|20.34|22.27|20.15|22.65|20.5|22.22|20.1|0
1621428300000|2021-05-19 12:45:00|22.28|20.16|22.18|20.07|22.45|20.31|22.12|20.01|0
1621428600000|2021-05-19 12:50:00|22.15|20.04|21.79|19.71|22.18|20.07|21.79|19.71|0
1621428900000|2021-05-19 12:55:00|21.75|19.68|21.27|19.24|21.79|19.71|20.92|18.92|0
1621429200000|2021-05-19 13:00:00|21.23|19.21|23.01|20.81|23.01|20.81|20.73|18.76|0
1621429500000|2021-05-19 13:05:00|23.04|20.85|22.63|20.47|23.17|20.97|22.59|20.44|0
1621429800000|2021-05-19 13:10:00|22.59|20.44|22.39|20.26|22.66|20.5|22.23|20.11|0
1621430100000|2021-05-19 13:15:00|22.46|20.32|22.73|20.56|22.89|20.71|22.26|20.14|0
1621430400000|2021-05-19 13:20:00|22.76|20.59|23.08|20.88|23.16|20.96|22.76|20.59|0
1621430700000|2021-05-19 13:25:00|23.03|20.83|22.77|20.6|23.09|20.9|22.76|20.59|0
1621431000000|2021-05-19 13:30:00|22.62|20.47|23.65|21.45|23.65|21.45|22.18|20.06|0
1621431300000|2021-05-19 13:35:00|23.78|21.58|22.57|20.42|23.78|21.58|21.99|19.9|0
1621431600000|2021-05-19 13:40:00|22.53|20.39|25.55|23.35|25.65|23.45|21.68|19.62|0
1621431900000|2021-05-19 13:45:00|25.59|23.39|22.96|20.77|25.62|23.42|22.86|20.68|0
1621432200000|2021-05-19 13:50:00|22.92|20.74|23.58|21.38|23.74|21.54|22.89|20.71|0
1621432500000|2021-05-19 13:55:00|23.35|21.15|23.38|21.18|24.11|21.91|22.99|20.8|0
1621432800000|2021-05-19 14:00:00|23.28|21.08|22.63|20.48|23.77|21.57|21.82|19.74|0
1621433100000|2021-05-19 14:05:00|22.6|20.45|22.43|20.3|22.97|20.78|22.4|20.27|0
1621433400000|2021-05-19 14:10:00|22.4|20.27|22.66|20.51|22.8|20.63|22.04|19.94|0
1621433700000|2021-05-19 14:15:00|22.6|20.45|23.22|21.02|23.32|21.12|21.95|19.86|0
1621434000000|2021-05-19 14:20:00|23.19|20.99|22.09|19.99|23.19|20.99|22.09|19.99|0
1621434300000|2021-05-19 14:25:00|22.03|19.93|22.46|20.32|23.05|20.86|21.93|19.84|0
1621434600000|2021-05-19 14:30:00|22.53|20.38|22.06|19.96|22.56|20.41|21.77|19.7|0
1621434900000|2021-05-19 14:35:00|22.03|19.93|21|19|22.56|20.41|21|19|0
1621435200000|2021-05-19 14:40:00|20.94|18.94|21.67|19.61|21.67|19.61|20.53|18.58|0
1621435500000|2021-05-19 14:45:00|21.7|19.64|21.9|19.81|22.23|20.11|21.48|19.43|0
1621435800000|2021-05-19 14:50:00|21.86|19.78|22.35|20.22|23.1|20.9|21.8|19.72|0
1621436100000|2021-05-19 14:55:00|22.41|20.28|22.11|20.01|22.58|20.43|21.92|19.83|0
1621436400000|2021-05-19 15:00:00|22.08|19.98|21.3|19.27|22.16|20.05|21.2|19.18|0
1621436700000|2021-05-19 15:05:00|21.27|19.24|22.17|20.06|23.27|21.07|21.27|19.24|0
1621437000000|2021-05-19 15:10:00|22.21|20.09|22.27|20.15|22.47|20.33|21.97|19.88|0
1621437300000|2021-05-19 15:15:00|22.31|20.18|21.77|19.7|22.54|20.39|21.77|19.7|0
1621437600000|2021-05-19 15:20:00|21.84|19.76|22.91|20.73|23.02|20.82|21.76|19.68|0
1621437900000|2021-05-19 15:25:00|22.88|20.7|22.19|20.08|22.98|20.79|21.81|19.73|0
1621438200000|2021-05-19 15:30:00|22.22|20.11|21.56|19.51|22.26|20.14|21.56|19.51|0
1621438500000|2021-05-19 15:35:00|21.61|19.55|21.66|19.59|21.76|19.68|21.36|19.33|0
1621438800000|2021-05-19 15:40:00|21.62|19.57|21.49|19.45|21.69|19.62|21.02|19.02|0
1621439100000|2021-05-19 15:45:00|21.46|19.42|21.62|19.56|21.72|19.65|21.17|19.15|0
1621439400000|2021-05-19 15:50:00|21.69|19.62|21.59|19.53|21.89|19.8|21.36|19.33|0
1621439700000|2021-05-19 15:55:00|21.56|19.5|22.39|20.25|22.59|20.44|21.56|19.5|0
1621440000000|2021-05-19 16:00:00|22.45|20.32|22.35|20.22|22.45|20.32|21.98|19.89|0
1621440300000|2021-05-19 16:05:00|22.52|20.38|22.66|20.5|22.86|20.68|22.3|20.18|0
1621440600000|2021-05-19 16:10:00|22.62|20.47|22.44|20.3|22.96|20.78|22.27|20.15|0
1621440900000|2021-05-19 16:15:00|22.41|20.27|22.92|20.74|22.99|20.8|22.37|20.24|0
1621441200000|2021-05-19 16:20:00|22.88|20.71|23.19|20.99|23.26|21.06|22.61|20.46|0
1621441500000|2021-05-19 16:25:00|23.16|20.96|22.29|20.17|23.6|21.4|22.19|20.08|0
1621441800000|2021-05-19 16:30:00|22.36|20.23|22.32|20.2|22.53|20.38|22.19|20.08|0
1621442100000|2021-05-19 16:35:00|22.36|20.23|22.49|20.35|22.63|20.48|22.09|19.98|0
1621442400000|2021-05-19 16:40:00|22.46|20.32|22.36|20.23|22.94|20.76|22.29|20.16|0
1621442700000|2021-05-19 16:45:00|22.46|20.32|22.42|20.29|22.66|20.5|22.19|20.07|0
1621443000000|2021-05-19 16:50:00|22.46|20.32|22.7|20.53|22.8|20.63|22.25|20.13|0
1621443300000|2021-05-19 16:55:00|22.73|20.56|22.52|20.38|22.9|20.72|22.49|20.35|0
1621443600000|2021-05-19 17:00:00|22.59|20.44|23.2|21|23.23|21.03|22.59|20.44|0
1621443900000|2021-05-19 17:05:00|23.23|21.03|23.39|21.19|23.8|21.6|22.22|20.1|0
1621444200000|2021-05-19 17:10:00|23.43|21.23|23.01|20.82|24.06|21.86|23.01|20.82|0
1621444500000|2021-05-19 17:15:00|23.05|20.85|23.04|20.85|23.25|21.05|22.94|20.75|0
1621444800000|2021-05-19 17:20:00|23.01|20.82|22.49|20.34|23.11|20.91|22.49|20.34|0
1621445100000|2021-05-19 17:25:00|22.45|20.31|22.76|20.59|22.76|20.59|22.31|20.19|0
1621445400000|2021-05-19 17:30:00|22.73|20.56|21.72|19.66|22.74|20.58|21.72|19.66|0
1621445700000|2021-05-19 17:35:00|22.24|20.13|23.32|21.12|23.39|21.19|22.24|20.13|0
1621446000000|2021-05-19 17:40:00|23.35|21.15|23.09|20.89|23.35|21.15|22.98|20.79|0
1621446300000|2021-05-19 17:45:00|23.12|20.92|23.5|21.3|23.5|21.3|23.02|20.82|0
1621446600000|2021-05-19 17:50:00|23.49|21.29|23.89|21.69|23.93|21.73|23.35|21.15|0
1621446900000|2021-05-19 17:55:00|23.86|21.66|23.32|21.12|23.99|21.79|23.32|21.12|0
1621447200000|2021-05-19 18:00:00|23.35|21.15|22.09|19.99|24.2|22|22.02|19.93|0
1621447500000|2021-05-19 18:05:00|22.14|20.03|23.35|21.15|23.45|21.25|21.17|19.15|0
1621447800000|2021-05-19 18:10:00|23.29|21.09|22.98|20.8|23.49|21.29|22.48|20.34|0
1621448100000|2021-05-19 18:15:00|23.02|20.83|22.79|20.62|23.02|20.83|22.11|20|0
1621448400000|2021-05-19 18:20:00|22.85|20.67|23.76|21.56|26.5|24.3|22.85|20.67|0
1621448700000|2021-05-19 18:25:00|23.69|21.49|23.55|21.35|23.79|21.59|23.18|20.98|0
1621449000000|2021-05-19 18:30:00|23.59|21.39|22.73|20.57|24.24|22.04|22.73|20.57|0
1621449300000|2021-05-19 18:35:00|22.8|20.63|21.68|19.62|23.15|20.95|21.58|19.53|0
1621449600000|2021-05-19 18:40:00|21.61|19.55|23.21|21.01|24.46|22.26|20.85|18.86|0
1621449900000|2021-05-19 18:45:00|23.33|21.13|22.94|20.76|23.33|21.13|22.57|20.42|0
1621450200000|2021-05-19 18:50:00|23.01|20.82|22.94|20.76|23.15|20.95|22.67|20.51|0
1621450500000|2021-05-19 18:55:00|22.96|20.77|22.87|20.69|23.98|21.78|22.63|20.48|0
1621450800000|2021-05-19 19:00:00|22.84|20.66|22.63|20.48|22.91|20.72|22.1|19.99|0
1621451100000|2021-05-19 19:05:00|22.73|20.57|23.61|21.41|23.71|21.51|22.6|20.45|0
1621451400000|2021-05-19 19:10:00|23.51|21.31|23.37|21.17|24.14|21.94|23.37|21.17|0
1621451700000|2021-05-19 19:15:00|23.33|21.13|23.53|21.33|23.77|21.57|23.3|21.1|0
1621452000000|2021-05-19 19:20:00|23.57|21.37|24.28|22.08|24.62|22.42|23.13|20.93|0
1621452300000|2021-05-19 19:25:00|24.41|22.21|24.05|21.85|24.77|22.57|23.74|21.54|0
1621452600000|2021-05-19 19:30:00|24.08|21.88|23.23|21.03|24.11|21.91|22.76|20.59|0
1621452900000|2021-05-19 19:35:00|23.27|21.07|23.43|21.23|23.5|21.3|22.96|20.78|0
1621453200000|2021-05-19 19:40:00|23.37|21.17|23.17|20.97|23.5|21.3|23.03|20.84|0
1621453500000|2021-05-19 19:45:00|23.07|20.87|22.82|20.65|23.33|21.13|22.38|20.25|0
1621453800000|2021-05-19 19:50:00|23.03|20.84|24.42|22.22|24.52|22.32|23.03|20.84|0
1621454100000|2021-05-19 19:55:00|24.39|22.19|24.45|22.25|24.87|22.67|23.52|21.32|0
1621454400000|2021-05-19 20:00:00|24.52|22.32|23.21|21.01|25.27|23.07|23.07|20.88|0
1621454700000|2021-05-19 20:05:00|23.24|21.04|23.04|20.84|23.38|21.18|22.97|20.78|0
1621455000000|2021-05-19 20:10:00|23|20.81|22.84|20.67|23|20.81|22.62|20.46|0
1621455300000|2021-05-19 20:15:00|22.81|20.63|22.84|20.66|22.84|20.66|22.76|20.6|0
1621455600000|2021-05-19 20:20:00|22.87|20.69|22.87|20.69|22.88|20.7|22.83|20.66|0
1621455900000|2021-05-19 20:25:00|22.83|20.66|22.83|20.66|22.85|20.67|22.83|20.66|0
1621456200000|2021-05-19 20:30:00|22.8|20.63|22.63|20.47|22.84|20.66|22.56|20.41|0
1621456500000|2021-05-19 20:35:00|22.66|20.5|22.56|20.41|22.91|20.73|22.56|20.41|0
1621456800000|2021-05-19 20:40:00|22.59|20.44|22.76|20.6|22.8|20.63|22.42|20.28|0
1621457100000|2021-05-19 20:45:00|22.8|20.63|22.83|20.66|22.83|20.66|22.66|20.5|0
1621457400000|2021-05-19 20:50:00|22.8|20.63|22.87|20.69|22.9|20.72|22.62|20.47|0
1621457700000|2021-05-19 20:55:00|22.83|20.66|22.9|20.72|22.9|20.72|22.73|20.56|0
1621458000000|2021-05-19 21:00:00|22.89|20.71|22.92|20.73|22.93|20.75|22.88|20.7|0
1621458300000|2021-05-19 21:05:00|22.91|20.71|22.9|20.72|22.91|20.72|22.89|20.71|0
1621458600000|2021-05-19 21:10:00|22.92|20.73|22.91|20.73|22.92|20.74|22.9|20.71|0
1621458900000|2021-05-19 21:15:00|22.95|20.76|22.95|20.77|22.96|20.77|22.91|20.73|0
1621459200000|2021-05-19 21:20:00|22.92|20.74|22.88|20.7|22.94|20.75|22.87|20.69|0
1621459500000|2021-05-19 21:25:00|22.92|20.74|22.89|20.71|22.92|20.74|22.87|20.69|0
1621459800000|2021-05-19 21:30:00|22.9|20.72|22.94|20.75|22.94|20.75|22.9|20.72|0
1621460100000|2021-05-19 21:35:00|22.93|20.74|22.94|20.76|22.95|20.76|22.92|20.74|0
1621460400000|2021-05-19 21:40:00|22.93|20.75|22.96|20.78|23|20.81|22.93|20.75|0
1621460700000|2021-05-19 21:45:00|22.97|20.77|22.99|20.8|23|20.81|22.91|20.73|0
1621461300000|2021-05-19 21:55:00|23|20.81|23.01|20.82|23.03|20.83|22.94|20.75|0
1621461600000|2021-05-19 22:00:00|22.78|20.61|22.94|20.76|23.08|20.89|22.78|20.61|0
1621461900000|2021-05-19 22:05:00|22.91|20.72|22.73|20.56|22.91|20.72|22.35|20.22|0
1621462200000|2021-05-19 22:10:00|22.76|20.6|22.59|20.44|22.8|20.63|22.45|20.31|0
1621462500000|2021-05-19 22:15:00|22.55|20.41|22.55|20.41|22.55|20.41|22.47|20.33|0
1621462800000|2021-05-19 22:20:00|22.59|20.44|22.45|20.31|22.76|20.59|22.45|20.31|0
1621463100000|2021-05-19 22:25:00|22.48|20.34|22.41|20.28|22.52|20.37|22.38|20.25|0
1621463400000|2021-05-19 22:30:00|22.45|20.31|22.52|20.37|22.58|20.43|22.43|20.29|0
1621463700000|2021-05-19 22:35:00|22.41|20.28|22.51|20.37|22.51|20.37|22.39|20.26|0
1621464000000|2021-05-19 22:40:00|22.5|20.35|22.44|20.31|22.55|20.4|22.37|20.24|0
1621464300000|2021-05-19 22:45:00|22.41|20.27|22.2|20.09|22.41|20.27|22.13|20.02|0
1621464600000|2021-05-19 22:50:00|22.17|20.06|21.86|19.78|22.17|20.06|21.82|19.75|0
1621464900000|2021-05-19 22:55:00|21.89|19.81|21.82|19.75|22.06|19.96|21.79|19.71|0
1621465200000|2021-05-19 23:00:00|21.79|19.71|21.89|19.81|21.96|19.87|21.79|19.71|0
1621465500000|2021-05-19 23:05:00|21.86|19.77|21.99|19.9|22.06|19.96|21.86|19.77|0
1621465800000|2021-05-19 23:10:00|21.96|19.87|21.82|19.74|21.96|19.87|21.79|19.71|0
1621466100000|2021-05-19 23:15:00|21.79|19.71|22.06|19.96|22.06|19.96|21.79|19.71|0
1621466400000|2021-05-19 23:20:00|22.13|20.02|21.82|19.74|22.13|20.02|21.78|19.71|0
1621466700000|2021-05-19 23:25:00|21.78|19.71|21.82|19.74|21.89|19.8|21.78|19.71|0
1621467000000|2021-05-19 23:30:00|21.85|19.77|21.82|19.74|21.99|19.89|21.72|19.65|0
1621467300000|2021-05-19 23:35:00|21.85|19.77|21.75|19.68|21.85|19.77|21.71|19.65|0
1621467600000|2021-05-19 23:40:00|21.71|19.65|21.71|19.64|21.75|19.68|21.71|19.64|0
1621467900000|2021-05-19 23:45:00|21.75|19.68|21.91|19.83|21.91|19.83|21.71|19.64|0
1621468200000|2021-05-19 23:50:00|21.85|19.77|21.78|19.7|21.95|19.86|21.71|19.64|0
1621468500000|2021-05-19 23:55:00|21.81|19.73|21.88|19.79|21.98|19.89|21.78|19.7|0
1621468800000|2021-05-20 00:00:00|21.78|19.7|21.88|19.79|21.95|19.86|21.71|19.64|0
1621469100000|2021-05-20 00:05:00|21.95|19.86|22.43|20.29|22.53|20.38|21.95|19.86|0
1621469400000|2021-05-20 00:10:00|22.36|20.23|22.39|20.26|22.46|20.32|22.18|20.07|0
1621469700000|2021-05-20 00:15:00|22.42|20.29|22.91|20.73|22.98|20.79|22.35|20.23|0
1621470000000|2021-05-20 00:20:00|22.95|20.76|22.74|20.57|23.02|20.83|22.74|20.57|0
1621470300000|2021-05-20 00:25:00|22.75|20.59|23.02|20.82|23.05|20.86|22.74|20.57|0
1621470600000|2021-05-20 00:30:00|23.05|20.86|23.41|21.18|23.41|21.18|23.05|20.86|0
1621470900000|2021-05-20 00:35:00|23.44|21.21|23.44|21.21|23.59|21.34|23.4|21.18|0
1621471200000|2021-05-20 00:40:00|23.4|21.18|23.33|21.11|23.44|21.21|23.33|21.11|0
1621471500000|2021-05-20 00:45:00|23.37|21.14|22.98|20.79|23.48|21.24|22.98|20.79|0
1621471800000|2021-05-20 00:50:00|23.01|20.82|23.05|20.85|23.08|20.88|22.83|20.66|0
1621472100000|2021-05-20 00:55:00|23.03|20.83|22.94|20.75|23.05|20.85|22.8|20.63|0
1621472400000|2021-05-20 01:00:00|22.97|20.79|22.94|20.75|23.19|20.98|22.9|20.72|0
1621472700000|2021-05-20 01:05:00|22.97|20.78|22.55|20.4|23.11|20.91|22.45|20.31|0
1621473000000|2021-05-20 01:10:00|22.52|20.37|22.27|20.15|22.6|20.45|22.24|20.12|0
1621473300000|2021-05-20 01:15:00|22.31|20.18|21.93|19.84|22.31|20.18|21.83|19.75|0
1621473600000|2021-05-20 01:20:00|21.96|19.87|22.17|20.06|22.2|20.09|21.83|19.75|0
1621473900000|2021-05-20 01:25:00|22.13|20.03|22.1|19.99|22.17|20.06|22|19.9|0
1621474200000|2021-05-20 01:30:00|22.06|19.96|22.18|20.07|22.23|20.12|21.72|19.65|0
1621474500000|2021-05-20 01:35:00|22.2|20.09|22.65|20.49|22.68|20.52|22.17|20.05|0
1621474800000|2021-05-20 01:40:00|22.58|20.43|22.58|20.43|22.68|20.52|22.51|20.37|0
1621475100000|2021-05-20 01:45:00|22.61|20.46|22.89|20.71|22.93|20.74|22.54|20.4|0
1621475400000|2021-05-20 01:50:00|22.93|20.74|22.96|20.77|23|20.81|22.75|20.58|0
1621475700000|2021-05-20 01:55:00|23|20.81|22.86|20.68|23.17|20.97|22.82|20.65|0
1621476000000|2021-05-20 02:00:00|22.85|20.71|23.01|20.82|23.03|20.84|22.75|20.58|0
1621476300000|2021-05-20 02:05:00|23.03|20.84|22.82|20.64|23.17|20.96|22.78|20.61|0
1621476600000|2021-05-20 02:10:00|22.85|20.68|22.61|20.45|22.96|20.77|22.61|20.45|0
1621476900000|2021-05-20 02:15:00|22.64|20.49|22.64|20.48|22.82|20.64|22.57|20.42|0
1621477200000|2021-05-20 02:20:00|22.61|20.45|22.88|20.71|22.88|20.71|22.57|20.42|0
1621477500000|2021-05-20 02:25:00|22.85|20.67|22.4|20.26|22.88|20.71|22.36|20.23|0
1621477800000|2021-05-20 02:30:00|22.36|20.23|22.5|20.36|22.6|20.45|22.33|20.2|0
1621478100000|2021-05-20 02:35:00|22.53|20.39|22.65|20.5|22.71|20.54|22.43|20.29|0
1621478400000|2021-05-20 02:40:00|22.64|20.48|22.81|20.64|22.85|20.67|22.5|20.35|0
1621478700000|2021-05-20 02:45:00|22.77|20.61|22.88|20.7|22.95|20.76|22.77|20.61|0
1621479000000|2021-05-20 02:50:00|22.91|20.73|22.63|20.48|22.91|20.73|22.63|20.48|0
1621479300000|2021-05-20 02:55:00|22.7|20.54|22.37|20.24|22.86|20.68|22.35|20.23|0
1621479600000|2021-05-20 03:00:00|22.39|20.26|22.46|20.32|22.56|20.41|22.2|20.08|0
1621479900000|2021-05-20 03:05:00|22.42|20.29|22.49|20.35|22.59|20.44|22.42|20.29|0
1621480200000|2021-05-20 03:10:00|22.53|20.38|22.7|20.54|22.73|20.57|22.49|20.35|0
1621480500000|2021-05-20 03:15:00|22.73|20.57|22.73|20.57|22.84|20.66|22.7|20.54|0
1621480800000|2021-05-20 03:20:00|22.75|20.58|22.98|20.79|23.05|20.85|22.7|20.54|0
1621481100000|2021-05-20 03:25:00|23.01|20.82|23.01|20.82|23.05|20.85|22.87|20.69|0
1621481400000|2021-05-20 03:30:00|23.05|20.85|23.19|20.98|23.22|21.01|22.87|20.69|0
1621481700000|2021-05-20 03:35:00|23.15|20.95|23.08|20.88|23.2|20.99|23.01|20.82|0
1621482000000|2021-05-20 03:40:00|23.12|20.91|23.11|20.91|23.19|20.98|23.04|20.85|0
1621482300000|2021-05-20 03:45:00|23.15|20.95|22.94|20.75|23.15|20.95|22.94|20.75|0
1621482600000|2021-05-20 03:50:00|22.9|20.72|22.97|20.78|22.97|20.78|22.83|20.66|0
1621482900000|2021-05-20 03:55:00|22.94|20.75|22.92|20.73|23.04|20.85|22.86|20.69|0
1621483200000|2021-05-20 04:00:00|22.9|20.72|22.9|20.72|23|20.81|22.86|20.69|0
1621483500000|2021-05-20 04:05:00|22.86|20.69|22.97|20.78|23|20.81|22.79|20.62|0
1621483800000|2021-05-20 04:10:00|23|20.81|23.13|20.92|23.18|20.97|23|20.81|0
1621484100000|2021-05-20 04:15:00|23.14|20.94|23.14|20.94|23.21|21|23.07|20.87|0
1621484400000|2021-05-20 04:20:00|23.18|20.97|23.39|21.16|23.39|21.16|23.18|20.97|0
1621484700000|2021-05-20 04:25:00|23.41|21.18|23.46|21.23|23.53|21.29|23.35|21.13|0
1621485000000|2021-05-20 04:30:00|23.5|21.26|23.53|21.29|23.57|21.32|23.46|21.23|0
1621485300000|2021-05-20 04:35:00|23.5|21.26|23.57|21.32|23.57|21.32|23.5|21.26|0
1621485600000|2021-05-20 04:40:00|23.53|21.29|23.49|21.26|23.57|21.32|23.42|21.19|0
1621485900000|2021-05-20 04:45:00|23.46|21.22|23.57|21.32|23.6|21.35|23.35|21.13|0
1621486200000|2021-05-20 04:50:00|23.56|21.29|23.6|21.35|23.6|21.35|23.53|21.29|0
1621486500000|2021-05-20 04:55:00|23.56|21.32|23.6|21.35|23.64|21.38|23.49|21.25|0
1621486800000|2021-05-20 05:00:00|23.56|21.32|23.49|21.25|23.67|21.42|23.42|21.19|0
1621487100000|2021-05-20 05:05:00|23.45|21.22|23.42|21.19|23.45|21.22|23.38|21.15|0
1621487400000|2021-05-20 05:10:00|23.45|21.22|23.2|20.99|23.45|21.22|23.13|20.93|0
1621487700000|2021-05-20 05:15:00|23.17|20.96|23.16|20.96|23.2|20.99|23.09|20.89|0
1621488000000|2021-05-20 05:20:00|23.2|20.99|23.27|21.05|23.31|21.09|23.16|20.96|0
1621488300000|2021-05-20 05:25:00|23.31|21.09|23.41|21.18|23.92|21.64|23.31|21.09|0
1621488600000|2021-05-20 05:30:00|23.38|21.15|23.41|21.18|23.52|21.28|23.38|21.15|0
1621488900000|2021-05-20 05:35:00|23.45|21.21|23.3|21.08|23.45|21.21|23.3|21.08|0
1621489200000|2021-05-20 05:40:00|23.27|21.05|23.34|21.11|23.34|21.12|23.2|20.99|0
1621489500000|2021-05-20 05:45:00|23.3|21.08|23.23|21.02|23.34|21.11|23.12|20.92|0
1621489800000|2021-05-20 05:50:00|23.19|20.98|23.19|20.98|23.19|20.98|23.12|20.92|0
1621490100000|2021-05-20 05:55:00|23.23|21.02|23.19|20.98|23.26|21.05|23.19|20.98|0
1621490400000|2021-05-20 06:00:00|23.16|20.95|22.8|20.63|23.16|20.95|22.63|20.47|0
1621490700000|2021-05-20 06:05:00|22.84|20.66|23.12|20.92|23.15|20.95|22.8|20.63|0
1621491000000|2021-05-20 06:10:00|23.15|20.95|23.3|21.08|23.3|21.08|23.12|20.92|0
1621491300000|2021-05-20 06:15:00|23.26|21.04|23.22|21.01|23.3|21.08|23.19|20.98|0
1621491600000|2021-05-20 06:20:00|23.26|21.04|22.83|20.66|23.26|21.04|22.8|20.63|0
1621491900000|2021-05-20 06:25:00|22.8|20.63|22.8|20.63|22.97|20.78|22.76|20.59|0
1621492200000|2021-05-20 06:30:00|22.78|20.62|22.97|20.78|22.97|20.78|22.66|20.5|0
1621492500000|2021-05-20 06:35:00|23.01|20.82|23.01|20.81|23.04|20.85|22.83|20.66|0
1621492800000|2021-05-20 06:40:00|22.93|20.75|22.9|20.72|23.01|20.81|22.86|20.69|0
1621493100000|2021-05-20 06:45:00|22.86|20.69|22.79|20.62|22.9|20.72|22.72|20.56|0
1621493400000|2021-05-20 06:50:00|22.83|20.65|22.69|20.53|22.93|20.75|22.69|20.53|0
1621493700000|2021-05-20 06:55:00|22.65|20.49|22.61|20.46|22.76|20.59|22.44|20.3|0
1621494000000|2021-05-20 07:00:00|22.54|20.4|22.82|20.65|22.86|20.68|22.54|20.4|0
1621494300000|2021-05-20 07:05:00|22.86|20.68|22.97|20.78|23.28|21.08|22.61|20.46|0
1621494600000|2021-05-20 07:10:00|22.93|20.75|23.28|21.08|23.31|21.11|22.93|20.75|0
1621494900000|2021-05-20 07:15:00|23.24|21.04|23.24|21.04|23.34|21.14|23.07|20.88|0
1621495200000|2021-05-20 07:20:00|23.28|21.08|23.24|21.04|23.41|21.21|23.14|20.94|0
1621495500000|2021-05-20 07:25:00|23.27|21.07|23.22|21.02|23.31|21.11|22.97|20.78|0
1621495800000|2021-05-20 07:30:00|23.21|21.01|23.37|21.17|23.38|21.18|23.17|20.97|0
1621496100000|2021-05-20 07:35:00|23.34|21.14|23.44|21.24|23.58|21.38|23.31|21.11|0
1621496400000|2021-05-20 07:40:00|23.41|21.21|23.2|21|23.48|21.28|23.14|20.94|0
1621496700000|2021-05-20 07:45:00|23.22|21.02|23.24|21.04|23.47|21.27|23.22|21.02|0
1621497000000|2021-05-20 07:50:00|23.27|21.07|23.34|21.14|23.4|21.2|23.07|20.87|0
1621497300000|2021-05-20 07:55:00|23.3|21.1|23.27|21.07|23.34|21.14|23.17|20.97|0
1621497600000|2021-05-20 08:00:00|23.2|21|23.03|20.83|23.23|21.03|22.99|20.8|0
1621497900000|2021-05-20 08:05:00|23.06|20.87|22.99|20.8|23.13|20.93|22.92|20.74|0
1621498200000|2021-05-20 08:10:00|22.96|20.77|22.99|20.8|23.06|20.86|22.92|20.74|0
1621498500000|2021-05-20 08:15:00|23.03|20.83|23.13|20.93|23.2|21|22.99|20.8|0
1621498800000|2021-05-20 08:20:00|23.09|20.9|22.59|20.43|23.09|20.9|22.53|20.39|0
1621499100000|2021-05-20 08:25:00|22.57|20.42|22.19|20.08|22.64|20.48|22.12|20.01|0
1621499400000|2021-05-20 08:30:00|22.22|20.11|22.15|20.04|22.36|20.23|22.12|20.01|0
1621499700000|2021-05-20 08:35:00|22.12|20.01|22|19.9|22.67|20.51|21.32|19.29|0
1621500000000|2021-05-20 08:40:00|22.03|19.93|21.96|19.87|22.24|20.12|21.83|19.75|0
1621500300000|2021-05-20 08:45:00|21.95|19.86|21.93|19.84|22.17|20.06|21.83|19.75|0
1621500600000|2021-05-20 08:50:00|21.89|19.81|21.56|19.51|21.89|19.81|21.39|19.36|0
1621500900000|2021-05-20 08:55:00|21.53|19.48|21.69|19.63|21.72|19.66|21.36|19.32|0
1621501200000|2021-05-20 09:00:00|21.72|19.66|21.59|19.53|21.72|19.66|21.49|19.44|0
1621501500000|2021-05-20 09:05:00|21.62|19.56|21.86|19.78|21.89|19.81|21.52|19.47|0
1621501800000|2021-05-20 09:10:00|21.82|19.74|21.96|19.87|21.96|19.87|21.82|19.74|0
1621502100000|2021-05-20 09:15:00|21.92|19.84|21.79|19.71|21.96|19.87|21.69|19.62|0
1621502400000|2021-05-20 09:20:00|21.75|19.68|20.7|18.73|21.82|19.74|20.67|18.7|0
1621502700000|2021-05-20 09:25:00|20.67|18.7|21.02|19.02|21.02|19.02|20.64|18.67|0
1621503000000|2021-05-20 09:30:00|20.99|18.99|21.87|19.79|21.91|19.82|20.23|18.31|0
1621503300000|2021-05-20 09:35:00|21.91|19.82|21.74|19.67|22.01|19.91|21.71|19.64|0
1621503600000|2021-05-20 09:40:00|21.77|19.7|22.01|19.91|22.04|19.94|21.74|19.67|0
1621503900000|2021-05-20 09:45:00|21.91|19.82|22.38|20.24|22.38|20.24|21.91|19.82|0
1621504200000|2021-05-20 09:50:00|22.41|20.28|22.41|20.27|22.44|20.31|22.31|20.18|0
1621504500000|2021-05-20 09:55:00|22.42|20.29|22.42|20.29|22.44|20.3|22.15|20.04|0
1621504800000|2021-05-20 10:00:00|22.44|20.3|22.41|20.27|22.48|20.33|22.04|19.94|0
1621505100000|2021-05-20 10:05:00|22.37|20.24|22.54|20.39|22.61|20.46|22.37|20.24|0
1621505400000|2021-05-20 10:10:00|22.58|20.43|22.4|20.27|22.61|20.46|22.37|20.24|0
1621505700000|2021-05-20 10:15:00|22.37|20.24|22.39|20.25|22.4|20.27|22.2|20.09|0
1621506000000|2021-05-20 10:20:00|22.37|20.24|22.68|20.52|22.68|20.52|22.33|20.21|0
1621506300000|2021-05-20 10:25:00|22.71|20.55|22.81|20.64|22.83|20.65|22.64|20.48|0
1621506600000|2021-05-20 10:30:00|22.85|20.67|22.91|20.73|23.02|20.83|22.74|20.58|0
1621506900000|2021-05-20 10:35:00|22.88|20.7|22.88|20.7|22.88|20.7|22.71|20.54|0
1621507200000|2021-05-20 10:40:00|22.95|20.76|23.09|20.89|23.22|21.02|22.9|20.71|0
1621507500000|2021-05-20 10:45:00|23.07|20.87|23.05|20.85|23.12|20.92|22.98|20.79|0
1621507800000|2021-05-20 10:50:00|23.02|20.82|23.22|21.02|23.22|21.02|22.88|20.7|0
1621508100000|2021-05-20 10:55:00|23.18|20.98|23.32|21.12|23.32|21.12|23.18|20.98|0
1621508400000|2021-05-20 11:00:00|23.28|21.08|23.65|21.45|23.72|21.52|23.22|21.02|0
1621508700000|2021-05-20 11:05:00|23.63|21.43|23.31|21.11|23.63|21.43|23.31|21.11|0
1621509000000|2021-05-20 11:10:00|23.38|21.18|23.38|21.18|23.52|21.32|23.25|21.05|0
1621509300000|2021-05-20 11:15:00|23.35|21.15|24.3|22.1|24.33|22.13|23.35|21.15|0
1621509600000|2021-05-20 11:20:00|24.26|22.06|24.12|21.92|24.26|22.06|24.06|21.86|0
1621509900000|2021-05-20 11:25:00|24.16|21.96|22.35|20.22|25.13|22.93|20.93|18.94|0
1621510200000|2021-05-20 11:30:00|22.32|20.19|22.39|20.25|22.42|20.29|22.21|20.1|0
1621510500000|2021-05-20 11:35:00|22.42|20.28|22.35|20.22|22.59|20.44|22.35|20.22|0
1621510800000|2021-05-20 11:40:00|22.32|20.19|22.49|20.35|22.59|20.44|22.28|20.16|0
1621511100000|2021-05-20 11:45:00|22.5|20.36|22.45|20.31|22.59|20.44|22.38|20.25|0
1621511400000|2021-05-20 11:50:00|22.42|20.28|22.4|20.26|22.45|20.31|22.28|20.16|0
1621511700000|2021-05-20 11:55:00|22.42|20.28|22.45|20.31|22.48|20.34|22.35|20.22|0
1621512000000|2021-05-20 12:00:00|22.38|20.25|22.66|20.5|22.73|20.56|22.38|20.25|0
1621512300000|2021-05-20 12:05:00|22.62|20.47|22.66|20.5|22.66|20.5|22.41|20.28|0
1621512600000|2021-05-20 12:10:00|22.62|20.47|22.45|20.31|22.69|20.53|22.41|20.28|0
1621512900000|2021-05-20 12:15:00|22.48|20.34|22.44|20.31|22.58|20.43|22.41|20.28|0
1621513200000|2021-05-20 12:20:00|22.48|20.34|22.51|20.37|22.55|20.4|22.41|20.28|0
1621513500000|2021-05-20 12:25:00|22.48|20.34|22.69|20.53|22.72|20.56|22.44|20.31|0
1621513800000|2021-05-20 12:30:00|22.63|20.48|22.93|20.75|23.04|20.84|22.48|20.34|0
1621514100000|2021-05-20 12:35:00|22.9|20.71|23.14|20.94|23.14|20.94|22.79|20.62|0
1621514400000|2021-05-20 12:40:00|23.17|20.97|23.21|21.01|23.31|21.11|23.14|20.94|0
1621514700000|2021-05-20 12:45:00|23.24|21.04|22.78|20.61|23.82|21.62|22.21|20.1|0
1621515000000|2021-05-20 12:50:00|22.81|20.64|22.99|20.8|23.03|20.83|22.78|20.61|0
1621515300000|2021-05-20 12:55:00|23.02|20.83|23.13|20.93|23.13|20.93|22.99|20.8|0
1621515600000|2021-05-20 13:00:00|23.16|20.96|23.26|21.06|23.37|21.17|23.09|20.89|0
1621515900000|2021-05-20 13:05:00|23.3|21.1|23.4|21.2|23.47|21.27|23.23|21.03|0
1621516200000|2021-05-20 13:10:00|23.43|21.23|23.85|21.65|23.92|21.72|23.43|21.23|0
1621516500000|2021-05-20 13:15:00|23.88|21.68|23.92|21.72|24.06|21.86|23.85|21.65|0
1621516800000|2021-05-20 13:20:00|23.85|21.65|23.85|21.65|24.02|21.82|23.85|21.65|0
1621517100000|2021-05-20 13:25:00|23.78|21.58|23.85|21.65|23.95|21.75|23.78|21.58|0
1621517400000|2021-05-20 13:30:00|23.92|21.72|24.66|22.46|25.06|22.86|23.78|21.58|0
1621517700000|2021-05-20 13:35:00|24.62|22.42|24.62|22.42|25.24|23.04|24.55|22.35|0
1621518000000|2021-05-20 13:40:00|24.66|22.46|26.81|24.61|27.56|25.36|24.29|22.09|0
1621518300000|2021-05-20 13:45:00|26.77|24.57|27.69|25.49|27.81|25.61|26.77|24.57|0
1621518600000|2021-05-20 13:50:00|27.77|25.57|27.46|25.26|27.81|25.61|27.3|25.1|0
1621518900000|2021-05-20 13:55:00|27.5|25.3|27.53|25.33|27.81|25.61|27.38|25.18|0
1621519200000|2021-05-20 14:00:00|27.57|25.37|27.57|25.37|28.71|26.51|27.38|25.18|0
1621519500000|2021-05-20 14:05:00|27.61|25.41|26.87|24.67|27.72|25.52|26.8|24.6|0
1621519800000|2021-05-20 14:10:00|26.84|24.64|26.99|24.79|27.26|25.06|26.84|24.64|0
1621520100000|2021-05-20 14:15:00|27.1|24.9|27.45|25.25|27.6|25.4|27.1|24.9|0
1621520400000|2021-05-20 14:20:00|27.56|25.36|27.52|25.32|27.72|25.52|27.33|25.13|0
1621520700000|2021-05-20 14:25:00|27.56|25.36|27.68|25.48|27.72|25.52|27.37|25.17|0
1621521000000|2021-05-20 14:30:00|27.72|25.52|27.76|25.56|27.87|25.67|27.64|25.44|0
1621521300000|2021-05-20 14:35:00|27.8|25.6|27.6|25.4|27.8|25.6|27.25|25.05|0
1621521600000|2021-05-20 14:40:00|27.64|25.44|27.79|25.59|27.79|25.59|27.4|25.2|0
1621521900000|2021-05-20 14:45:00|27.75|25.55|28.19|25.99|28.42|26.22|27.75|25.55|0
1621522200000|2021-05-20 14:50:00|28.23|26.03|28.34|26.14|28.5|26.3|28.19|25.99|0
1621522500000|2021-05-20 14:55:00|28.38|26.18|28.18|25.98|28.42|26.22|28.14|25.94|0
1621522800000|2021-05-20 15:00:00|28.22|26.02|28.42|26.22|28.58|26.38|28.22|26.02|0
1621523100000|2021-05-20 15:05:00|28.34|26.14|28.58|26.38|28.66|26.46|28.34|26.14|0
1621523400000|2021-05-20 15:10:00|28.62|26.42|28.54|26.34|28.74|26.54|28.54|26.34|0
1621523700000|2021-05-20 15:15:00|28.62|26.42|28.86|26.66|28.86|26.66|28.54|26.34|0
1621524000000|2021-05-20 15:20:00|28.82|26.62|28.82|26.62|28.9|26.7|28.66|26.46|0
1621524300000|2021-05-20 15:25:00|28.86|26.66|29.67|27.47|29.67|27.47|28.82|26.62|0
1621524600000|2021-05-20 15:30:00|29.71|27.51|29.98|27.78|30.33|28.13|27.94|25.74|0
1621524900000|2021-05-20 15:35:00|30.07|27.87|30.32|28.12|30.32|28.12|29.98|27.78|0
1621525200000|2021-05-20 15:40:00|30.36|28.16|30.82|28.62|30.91|28.71|30.32|28.12|0
1621525500000|2021-05-20 15:45:00|30.78|28.58|31.3|29.1|31.34|29.14|30.78|28.58|0
1621525800000|2021-05-20 15:50:00|31.34|29.14|30.67|28.47|31.62|29.42|30.67|28.47|0
1621526100000|2021-05-20 15:55:00|30.72|28.52|30.33|28.13|30.97|28.77|30.33|28.13|0
1621526400000|2021-05-20 16:00:00|30.38|28.18|28.57|26.37|30.42|28.22|28.53|26.33|0
1621526700000|2021-05-20 16:05:00|28.65|26.45|28.49|26.29|28.65|26.45|28.25|26.05|0
1621527000000|2021-05-20 16:10:00|28.45|26.25|28.25|26.05|28.73|26.53|28.21|26.01|0
1621527300000|2021-05-20 16:15:00|28.29|26.09|29.33|27.13|29.66|27.46|28.29|26.09|0
1621527600000|2021-05-20 16:20:00|29.35|27.15|29.21|27.01|29.58|27.38|28.96|26.76|0
1621527900000|2021-05-20 16:25:00|29.25|27.05|28.92|26.72|29.45|27.25|28.88|26.68|0
1621528200000|2021-05-20 16:30:00|28.96|26.76|29.25|27.05|29.45|27.25|28.96|26.76|0
1621528500000|2021-05-20 16:35:00|29.2|27|29.56|27.36|29.85|27.65|28.19|25.99|0
1621528800000|2021-05-20 16:40:00|29.64|27.44|29.23|27.03|29.77|27.57|29.15|26.95|0
1621529100000|2021-05-20 16:45:00|29.27|27.07|29.93|27.73|30.01|27.81|29.27|27.07|0
1621529400000|2021-05-20 16:50:00|29.91|27.71|30.13|27.93|30.22|28.02|29.85|27.65|0
1621529700000|2021-05-20 16:55:00|30.05|27.85|30.34|28.14|30.44|28.24|29.97|27.77|0
1621530000000|2021-05-20 17:00:00|30.3|28.1|30.38|28.18|30.55|28.35|30.05|27.85|0
1621530300000|2021-05-20 17:05:00|30.34|28.14|30.89|28.69|30.93|28.73|30.34|28.14|0
1621530600000|2021-05-20 17:10:00|30.93|28.73|30.41|28.21|31.05|28.85|30.33|28.13|0
1621530900000|2021-05-20 17:15:00|30.5|28.3|30.62|28.42|30.75|28.55|30.45|28.25|0
1621531200000|2021-05-20 17:20:00|30.66|28.46|30.71|28.51|30.83|28.63|30.62|28.42|0
1621531500000|2021-05-20 17:25:00|30.68|28.48|30.7|28.5|30.83|28.63|30.49|28.29|0
1621531800000|2021-05-20 17:30:00|30.66|28.46|30.75|28.55|30.83|28.63|30.58|28.38|0
1621532100000|2021-05-20 17:35:00|30.79|28.59|30.79|28.59|30.87|28.67|30.66|28.46|0
1621532400000|2021-05-20 17:40:00|30.74|28.54|30.83|28.63|30.91|28.71|30.74|28.54|0
1621532700000|2021-05-20 17:45:00|30.87|28.67|30.83|28.63|30.87|28.67|30.62|28.42|0
1621533000000|2021-05-20 17:50:00|30.78|28.58|29.78|27.58|30.87|28.67|29.37|27.17|0
1621533300000|2021-05-20 17:55:00|29.74|27.54|30.23|28.03|30.23|28.03|29.49|27.29|0
1621533600000|2021-05-20 18:00:00|30.19|27.99|30.27|28.07|30.65|28.45|30.19|27.99|0
1621533900000|2021-05-20 18:05:00|30.36|28.16|30.53|28.33|30.69|28.49|30.32|28.12|0
1621534200000|2021-05-20 18:10:00|30.65|28.45|30.52|28.32|30.69|28.49|30.31|28.11|0
1621534500000|2021-05-20 18:15:00|30.57|28.37|29.38|27.18|30.76|28.56|29.13|26.93|0
1621534800000|2021-05-20 18:20:00|29.42|27.22|29.33|27.13|29.46|27.26|29.13|26.93|0
1621535100000|2021-05-20 18:25:00|29.29|27.09|29.71|27.51|29.71|27.51|29.07|26.87|0
1621535400000|2021-05-20 18:30:00|29.79|27.59|28.79|26.59|30.3|28.1|27.82|25.62|0
1621535700000|2021-05-20 18:35:00|28.7|26.5|29.07|26.87|29.11|26.91|28.7|26.5|0
1621536000000|2021-05-20 18:40:00|29.03|26.83|29.9|27.7|30.03|27.83|28.99|26.79|0
1621536300000|2021-05-20 18:45:00|29.95|27.75|29.9|27.7|29.99|27.79|29.61|27.41|0
1621536600000|2021-05-20 18:50:00|29.86|27.66|30.28|28.08|30.28|28.08|29.69|27.49|0
1621536900000|2021-05-20 18:55:00|30.2|28|29.82|27.62|30.28|28.08|29.65|27.45|0
1621537200000|2021-05-20 19:00:00|29.86|27.66|29.88|27.68|30.15|27.95|29.4|27.2|0
1621537500000|2021-05-20 19:05:00|29.9|27.7|29.86|27.66|29.9|27.7|29.5|27.3|0
1621537800000|2021-05-20 19:10:00|29.82|27.62|30.19|27.99|30.4|28.2|29.77|27.57|0
1621538100000|2021-05-20 19:15:00|30.23|28.03|30.57|28.37|30.66|28.46|30.19|27.99|0
1621538400000|2021-05-20 19:20:00|30.53|28.33|31.17|28.97|31.26|29.06|30.44|28.24|0
1621538700000|2021-05-20 19:25:00|31.21|29.01|31.6|29.4|31.61|29.41|31.21|29.01|0
1621539000000|2021-05-20 19:30:00|31.56|29.36|30.7|28.5|31.6|29.4|30.7|28.5|0
1621539300000|2021-05-20 19:35:00|30.74|28.54|30.35|28.15|31|28.8|30.35|28.15|0
1621539600000|2021-05-20 19:40:00|30.31|28.11|30.14|27.94|30.57|28.37|29.81|27.61|0
1621539900000|2021-05-20 19:45:00|30.18|27.98|29.72|27.52|30.61|28.41|29.72|27.52|0
1621540200000|2021-05-20 19:50:00|29.35|27.15|30.18|27.98|30.31|28.11|29.14|26.94|0
1621540500000|2021-05-20 19:55:00|30.01|27.81|29.26|27.06|30.01|27.81|28.81|26.61|0
1621540800000|2021-05-20 20:00:00|28.98|26.78|28.89|26.69|29.22|27.02|28.57|26.37|0
1621541100000|2021-05-20 20:05:00|28.98|26.78|29.18|26.98|29.3|27.1|28.89|26.69|0
1621541400000|2021-05-20 20:10:00|29.1|26.9|28.99|26.79|29.55|27.35|28.89|26.69|0
1621541700000|2021-05-20 20:15:00|29.14|26.54|29.13|26.53|29.27|26.67|29.03|26.43|0
1621542000000|2021-05-20 20:20:00|29.11|26.51|29.17|26.57|29.21|26.61|29.11|26.51|0
1621542300000|2021-05-20 20:25:00|29.16|26.56|29.16|26.56|29.19|26.59|29.14|26.54|0
1621542600000|2021-05-20 20:30:00|29.07|26.47|29.15|26.55|29.23|26.63|28.99|26.39|0
1621542900000|2021-05-20 20:35:00|29.19|26.59|29.35|26.75|29.52|26.92|29.15|26.55|0
1621543200000|2021-05-20 20:40:00|29.39|26.79|29.43|26.83|29.56|26.96|29.35|26.75|0
1621543500000|2021-05-20 20:45:00|29.39|26.79|29.27|26.67|29.47|26.87|29.14|26.54|0
1621543800000|2021-05-20 20:50:00|29.23|26.63|29.31|26.71|29.31|26.71|29.06|26.46|0
1621544100000|2021-05-20 20:55:00|29.27|26.67|28.98|26.38|29.31|26.71|28.98|26.38|0
1621544400000|2021-05-20 21:00:00|29.02|26.42|29.03|26.43|29.03|26.43|28.95|26.35|0
1621544700000|2021-05-20 21:05:00|29.02|26.42|28.98|26.38|29.05|26.45|28.96|26.36|0
1621545000000|2021-05-20 21:10:00|29.01|26.41|28.94|26.34|29.01|26.41|28.91|26.31|0
1621545300000|2021-05-20 21:15:00|28.97|26.37|29.02|26.42|29.05|26.45|28.96|26.36|0
1621545600000|2021-05-20 21:20:00|28.99|26.39|29|26.4|29|26.4|28.99|26.39|0
1621545900000|2021-05-20 21:25:00|28.99|26.39|28.99|26.39|29.01|26.41|28.99|26.39|0
1621546200000|2021-05-20 21:30:00|28.98|26.38|28.96|26.36|28.98|26.38|28.96|26.36|0
1621546500000|2021-05-20 21:35:00|28.98|26.38|28.97|26.37|28.98|26.38|28.94|26.34|0
1621546800000|2021-05-20 21:40:00|28.98|26.38|28.96|26.36|28.98|26.38|28.96|26.36|0
1621547100000|2021-05-20 21:45:00|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1621547400000|2021-05-20 21:50:00|28.95|26.35|28.91|26.31|28.95|26.35|28.91|26.31|0
1621547700000|2021-05-20 21:55:00|28.89|26.29|28.95|26.35|28.98|26.38|28.89|26.29|0
1621548000000|2021-05-20 22:00:00|28.96|26.36|29.07|26.47|29.35|26.75|28.96|26.36|0
1621548300000|2021-05-20 22:05:00|29.11|26.51|28.98|26.38|29.15|26.55|28.86|26.26|0
1621548600000|2021-05-20 22:10:00|29.04|26.44|29.23|26.63|29.23|26.63|28.98|26.38|0
1621548900000|2021-05-20 22:15:00|29.27|26.67|29.18|26.58|29.27|26.67|29.18|26.58|0
1621549200000|2021-05-20 22:20:00|29.14|26.54|29.27|26.67|29.27|26.67|29.06|26.46|0
1621549500000|2021-05-20 22:25:00|29.31|26.71|29.43|26.83|29.51|26.91|29.31|26.71|0
1621549800000|2021-05-20 22:30:00|29.45|26.85|29.63|27.03|29.63|27.03|29.43|26.83|0
1621550100000|2021-05-20 22:35:00|29.67|27.07|29.71|27.11|29.76|27.16|29.59|26.99|0
1621550400000|2021-05-20 22:40:00|29.76|27.16|29.51|26.91|29.76|27.16|29.42|26.82|0
1621550700000|2021-05-20 22:45:00|29.55|26.95|29.46|26.86|29.55|26.95|29.46|26.86|0
1621551000000|2021-05-20 22:50:00|29.5|26.9|29.67|27.07|29.67|27.07|29.5|26.9|0
1621551300000|2021-05-20 22:55:00|29.63|27.03|29.54|26.94|29.63|27.03|29.54|26.94|0
1621551600000|2021-05-20 23:00:00|29.59|26.99|29.46|26.86|29.63|27.03|29.42|26.82|0
1621551900000|2021-05-20 23:05:00|29.44|26.84|29.54|26.94|29.54|26.94|29.42|26.82|0
1621552200000|2021-05-20 23:10:00|29.58|26.98|29.58|26.98|29.62|27.02|29.54|26.94|0
1621552500000|2021-05-20 23:15:00|29.54|26.94|29.5|26.9|29.62|27.02|29.46|26.86|0
1621552800000|2021-05-20 23:20:00|29.54|26.94|29.75|27.15|29.81|27.21|29.5|26.9|0
1621553100000|2021-05-20 23:25:00|29.7|27.1|29.74|27.14|29.76|27.16|29.58|26.98|0
1621553400000|2021-05-20 23:30:00|29.79|27.19|29.99|27.39|30.03|27.43|29.79|27.19|0
1621553700000|2021-05-20 23:35:00|30.01|27.41|30.07|27.47|30.16|27.56|29.95|27.35|0
1621554000000|2021-05-20 23:40:00|30.12|27.52|30.16|27.56|30.16|27.56|29.99|27.39|0
1621554300000|2021-05-20 23:45:00|30.12|27.52|30.37|27.77|30.54|27.94|30.03|27.43|0
1621554600000|2021-05-20 23:50:00|30.39|27.79|30.2|27.6|30.41|27.81|30.16|27.56|0
1621554900000|2021-05-20 23:55:00|30.24|27.64|30.41|27.81|30.45|27.85|30.24|27.64|0
1621555200000|2021-05-21 00:00:00|30.36|27.76|30.19|27.59|30.53|27.93|30.03|27.43|0
1621555500000|2021-05-21 00:05:00|30.24|27.64|30.83|28.23|30.83|28.23|30.24|27.64|0
1621555800000|2021-05-21 00:10:00|30.87|28.27|30.95|28.35|31.04|28.44|30.83|28.23|0
1621556100000|2021-05-21 00:15:00|31|28.4|30.66|28.06|31|28.4|30.53|27.93|0
1621556400000|2021-05-21 00:20:00|30.61|28.01|30.7|28.1|30.74|28.14|30.44|27.84|0
1621556700000|2021-05-21 00:25:00|30.61|28.01|30.95|28.35|30.95|28.35|30.61|28.01|0
1621557000000|2021-05-21 00:30:00|30.91|28.31|30.91|28.31|30.99|28.39|30.74|28.14|0
1621557300000|2021-05-21 00:35:00|30.88|28.28|31.03|28.43|31.21|28.61|30.86|28.26|0
1621557600000|2021-05-21 00:40:00|31.08|28.48|31.12|28.52|31.27|28.67|30.99|28.39|0
1621557900000|2021-05-21 00:45:00|31.16|28.56|31.12|28.52|31.29|28.69|31.12|28.52|0
1621558200000|2021-05-21 00:50:00|31.16|28.56|31.16|28.56|31.16|28.56|31.07|28.47|0
1621558500000|2021-05-21 00:55:00|31.12|28.52|30.94|28.34|31.25|28.65|30.94|28.34|0
1621558800000|2021-05-21 01:00:00|30.99|28.39|30.86|28.26|31.07|28.47|30.82|28.22|0
1621559100000|2021-05-21 01:05:00|30.88|28.28|30.94|28.34|31.03|28.43|30.88|28.28|0
1621559400000|2021-05-21 01:10:00|30.9|28.3|31.24|28.64|31.28|28.68|30.9|28.3|0
1621559700000|2021-05-21 01:15:00|31.2|28.6|31.2|28.6|31.28|28.68|31.11|28.51|0
1621560000000|2021-05-21 01:20:00|31.15|28.55|30.64|28.04|31.15|28.55|30.62|28.02|0
1621560300000|2021-05-21 01:25:00|30.66|28.06|30.77|28.17|30.85|28.25|30.64|28.04|0
1621560600000|2021-05-21 01:30:00|30.74|28.14|30.93|28.33|31.11|28.51|30.72|28.12|0
1621560900000|2021-05-21 01:35:00|30.98|28.38|30.91|28.31|31.02|28.42|30.72|28.12|0
1621561200000|2021-05-21 01:40:00|30.93|28.33|30.63|28.03|30.93|28.33|30.63|28.03|0
1621561500000|2021-05-21 01:45:00|30.65|28.05|30.85|28.25|31.1|28.5|30.63|28.03|0
1621561800000|2021-05-21 01:50:00|30.87|28.27|30.76|28.16|30.87|28.27|30.63|28.03|0
1621562100000|2021-05-21 01:55:00|30.72|28.12|30.29|27.69|30.72|28.12|30.25|27.65|0
1621562400000|2021-05-21 02:00:00|30.25|27.65|29.96|27.36|30.38|27.78|29.87|27.27|0
1621562700000|2021-05-21 02:05:00|30|27.4|30|27.4|30.08|27.48|29.87|27.27|0
1621563000000|2021-05-21 02:10:00|29.95|27.35|29.79|27.19|30.12|27.52|29.75|27.15|0
1621563300000|2021-05-21 02:15:00|29.75|27.15|29.58|26.98|29.79|27.19|29.54|26.94|0
1621563600000|2021-05-21 02:20:00|29.54|26.94|29.87|27.27|29.87|27.27|29.5|26.9|0
1621563900000|2021-05-21 02:25:00|29.83|27.23|29.82|27.22|29.95|27.35|29.82|27.22|0
1621564200000|2021-05-21 02:30:00|29.78|27.18|29.74|27.14|29.95|27.35|29.66|27.06|0
1621564500000|2021-05-21 02:35:00|29.78|27.18|29.82|27.22|29.95|27.35|29.78|27.18|0
1621564800000|2021-05-21 02:40:00|29.78|27.18|29.86|27.26|29.9|27.3|29.66|27.06|0
1621565100000|2021-05-21 02:45:00|29.82|27.22|30.03|27.43|30.03|27.43|29.82|27.22|0
1621565400000|2021-05-21 02:50:00|30.01|27.41|30.19|27.59|30.2|27.6|29.94|27.34|0
1621565700000|2021-05-21 02:55:00|30.15|27.55|30.19|27.59|30.24|27.64|30.11|27.51|0
1621566000000|2021-05-21 03:00:00|30.24|27.64|30.36|27.76|30.53|27.93|30.24|27.64|0
1621566300000|2021-05-21 03:05:00|30.4|27.8|30.15|27.55|30.44|27.84|30.15|27.55|0
1621566600000|2021-05-21 03:10:00|30.07|27.47|29.86|27.26|30.27|27.67|29.86|27.26|0
1621566900000|2021-05-21 03:15:00|29.81|27.21|30.27|27.67|30.27|27.67|29.81|27.21|0
1621567200000|2021-05-21 03:20:00|30.23|27.63|30.1|27.5|30.31|27.71|30.02|27.42|0
1621567500000|2021-05-21 03:25:00|30.06|27.46|30.14|27.54|30.14|27.54|30.02|27.42|0
1621567800000|2021-05-21 03:30:00|30.1|27.5|30.06|27.46|30.4|27.8|30.06|27.46|0
1621568100000|2021-05-21 03:35:00|30.02|27.42|30.1|27.5|30.14|27.54|29.89|27.29|0
1621568400000|2021-05-21 03:40:00|30.14|27.54|30.14|27.54|30.31|27.71|30.1|27.5|0
1621568700000|2021-05-21 03:45:00|30.18|27.58|29.97|27.37|30.18|27.58|29.97|27.37|0
1621569000000|2021-05-21 03:50:00|29.93|27.33|29.76|27.16|29.97|27.37|29.68|27.08|0
1621569300000|2021-05-21 03:55:00|29.78|27.18|29.89|27.29|29.97|27.37|29.68|27.08|0
1621569600000|2021-05-21 04:00:00|29.84|27.24|29.8|27.2|29.97|27.37|29.68|27.08|0
1621569900000|2021-05-21 04:05:00|29.76|27.16|29.84|27.24|29.86|27.26|29.72|27.12|0
1621570200000|2021-05-21 04:10:00|29.82|27.22|30.13|27.53|30.13|27.53|29.8|27.2|0
1621570500000|2021-05-21 04:15:00|30.11|27.51|30.09|27.49|30.13|27.53|30.05|27.45|0
1621570800000|2021-05-21 04:20:00|30.05|27.45|30.43|27.83|30.43|27.83|30.05|27.45|0
1621571100000|2021-05-21 04:25:00|30.47|27.87|30.59|27.99|30.68|28.08|30.47|27.87|0
1621571400000|2021-05-21 04:30:00|30.64|28.04|30.7|28.1|30.85|28.25|30.59|27.99|0
1621571700000|2021-05-21 04:35:00|30.72|28.12|30.61|28.01|30.72|28.12|30.55|27.95|0
1621572000000|2021-05-21 04:40:00|30.59|27.99|30.59|27.99|30.72|28.12|30.55|27.95|0
1621572300000|2021-05-21 04:45:00|30.5|27.9|30.72|28.12|30.72|28.12|30.5|27.9|0
1621572600000|2021-05-21 04:50:00|30.74|28.14|30.54|27.94|30.8|28.2|30.46|27.86|0
1621572900000|2021-05-21 04:55:00|30.59|27.99|30.59|27.99|30.71|28.11|30.59|27.99|0
1621573200000|2021-05-21 05:00:00|30.63|28.03|30.84|28.24|30.84|28.24|30.63|28.03|0
1621573500000|2021-05-21 05:05:00|30.75|28.15|31.03|28.43|31.05|28.45|30.71|28.11|0
1621573800000|2021-05-21 05:10:00|31.05|28.45|31.01|28.41|31.05|28.45|30.84|28.24|0
1621574100000|2021-05-21 05:15:00|31.03|28.43|31.01|28.41|31.05|28.45|30.96|28.36|0
1621574400000|2021-05-21 05:20:00|31.05|28.45|30.96|28.36|31.14|28.54|30.88|28.28|0
1621574700000|2021-05-21 05:25:00|30.98|28.38|30.81|28.21|31.09|28.49|30.81|28.21|0
1621575000000|2021-05-21 05:30:00|30.83|28.23|31|28.4|31.13|28.53|30.79|28.19|0
1621575300000|2021-05-21 05:35:00|31.05|28.45|30.49|27.89|31.05|28.45|30.49|27.89|0
1621575600000|2021-05-21 05:40:00|30.53|27.93|30.2|27.6|30.62|28.02|30.2|27.6|0
1621575900000|2021-05-21 05:45:00|30.24|27.64|30.32|27.72|30.36|27.76|30.19|27.59|0
1621576200000|2021-05-21 05:50:00|30.34|27.74|30.07|27.47|30.36|27.76|30.03|27.43|0
1621576500000|2021-05-21 05:55:00|30.03|27.43|30.92|28.32|30.96|28.36|30.02|27.42|0
1621576800000|2021-05-21 06:00:00|30.94|28.34|31.36|28.76|31.52|28.92|30.92|28.32|0
1621577100000|2021-05-21 06:05:00|31.39|28.79|31.34|28.74|31.65|29.05|31.26|28.66|0
1621577400000|2021-05-21 06:10:00|31.3|28.7|31.32|28.72|31.43|28.83|31.17|28.57|0
1621577700000|2021-05-21 06:15:00|31.34|28.74|31.32|28.72|31.6|29|31.25|28.65|0
1621578000000|2021-05-21 06:20:00|31.3|28.7|31.32|28.72|31.45|28.85|31.21|28.61|0
1621578300000|2021-05-21 06:25:00|31.3|28.7|31.27|28.67|31.34|28.74|31.17|28.57|0
1621578600000|2021-05-21 06:30:00|31.29|28.69|31.34|28.74|31.51|28.91|31.29|28.69|0
1621578900000|2021-05-21 06:35:00|31.38|28.78|31.46|28.86|31.46|28.86|31.29|28.69|0
1621579200000|2021-05-21 06:40:00|31.44|28.84|31.29|28.69|31.46|28.86|31.25|28.65|0
1621579500000|2021-05-21 06:45:00|31.33|28.73|31.42|28.82|31.42|28.82|31.2|28.6|0
1621579800000|2021-05-21 06:50:00|31.46|28.86|31.42|28.82|31.59|28.99|31.38|28.78|0
1621580100000|2021-05-21 06:55:00|31.46|28.86|31.24|28.64|31.55|28.95|31.24|28.64|0
1621580400000|2021-05-21 07:00:00|31.33|28.73|31.24|28.64|31.61|29.01|31.2|28.6|0
1621580700000|2021-05-21 07:05:00|31.04|28.84|31|28.8|31.21|29.01|30.61|28.41|0
1621581000000|2021-05-21 07:10:00|30.98|28.78|31.13|28.93|31.21|29.01|30.91|28.71|0
1621581300000|2021-05-21 07:15:00|31.1|28.9|31.78|29.58|32|29.8|31.1|28.9|0
1621581600000|2021-05-21 07:20:00|31.73|29.53|31.08|28.88|31.86|29.66|30.99|28.79|0
1621581900000|2021-05-21 07:25:00|31.03|28.83|31.05|28.85|31.23|29.03|30.99|28.79|0
1621582200000|2021-05-21 07:30:00|30.9|28.7|30.56|28.36|31.16|28.96|30.39|28.19|0
1621582500000|2021-05-21 07:35:00|30.48|28.28|30.77|28.57|30.82|28.62|30.35|28.15|0
1621582800000|2021-05-21 07:40:00|30.73|28.53|30.69|28.49|30.94|28.74|30.43|28.23|0
1621583100000|2021-05-21 07:45:00|30.6|28.4|30.3|28.1|30.73|28.53|30.26|28.06|0
1621583400000|2021-05-21 07:50:00|30.26|28.06|30.22|28.02|30.41|28.21|30.13|27.93|0
1621583700000|2021-05-21 07:55:00|30.19|27.99|30.17|27.97|30.3|28.1|30.09|27.89|0
1621584000000|2021-05-21 08:00:00|30.13|27.93|30.21|28.01|30.47|28.27|30.09|27.89|0
1621584300000|2021-05-21 08:05:00|30.17|27.97|29.79|27.59|30.17|27.97|29.63|27.43|0
1621584600000|2021-05-21 08:10:00|29.77|27.57|29.75|27.55|29.79|27.59|29.58|27.38|0
1621584900000|2021-05-21 08:15:00|29.71|27.51|29.71|27.51|29.83|27.63|29.38|27.18|0
1621585200000|2021-05-21 08:20:00|29.66|27.46|30.09|27.89|30.09|27.89|29.21|27.01|0
1621585500000|2021-05-21 08:25:00|30.05|27.85|30.13|27.93|30.3|28.1|30.05|27.85|0
1621585800000|2021-05-21 08:30:00|30.17|27.97|30.13|27.93|30.38|28.18|30.09|27.89|0
1621586100000|2021-05-21 08:35:00|30.17|27.97|30|27.8|30.21|28.01|29.96|27.76|0
1621586400000|2021-05-21 08:40:00|30.04|27.84|30.29|28.09|30.42|28.22|30.04|27.84|0
1621586700000|2021-05-21 08:45:00|30.34|28.14|30.42|28.22|30.55|28.35|30.29|28.09|0
1621587000000|2021-05-21 08:50:00|30.46|28.26|30.38|28.18|30.55|28.35|30.33|28.13|0
1621587300000|2021-05-21 08:55:00|30.35|28.15|30.71|28.51|30.71|28.51|30.33|28.13|0
1621587600000|2021-05-21 09:00:00|30.67|28.47|31.06|28.86|31.14|28.94|30.67|28.47|0
1621587900000|2021-05-21 09:05:00|31.01|28.81|31.05|28.85|31.23|29.03|31.01|28.81|0
1621588200000|2021-05-21 09:10:00|31.1|28.9|31.23|29.03|31.36|29.16|31.01|28.81|0
1621588500000|2021-05-21 09:15:00|31.25|29.05|31.1|28.9|31.38|29.18|31.01|28.81|0
1621588800000|2021-05-21 09:20:00|31.05|28.85|31.09|28.89|31.2|29|30.99|28.79|0
1621589100000|2021-05-21 09:25:00|31.11|28.91|31.14|28.94|31.14|28.94|30.88|28.68|0
1621589400000|2021-05-21 09:30:00|31.05|28.85|30.83|28.63|31.05|28.85|30.79|28.59|0
1621589700000|2021-05-21 09:35:00|30.88|28.68|31.18|28.98|31.22|29.02|30.83|28.63|0
1621590000000|2021-05-21 09:40:00|31.22|29.02|31.2|29|31.35|29.15|31.09|28.89|0
1621590300000|2021-05-21 09:45:00|31.22|29.02|31.26|29.06|31.26|29.06|31.05|28.85|0
1621590600000|2021-05-21 09:50:00|31.24|29.04|31.35|29.15|31.78|29.58|31.17|28.97|0
1621590900000|2021-05-21 09:55:00|31.39|29.19|31.21|29.01|31.48|29.28|31.21|29.01|0
1621591200000|2021-05-21 10:00:00|31.17|28.97|31.17|28.97|31.3|29.1|30.96|28.76|0
1621591500000|2021-05-21 10:05:00|31.15|28.95|31.1|28.9|31.45|29.25|31.08|28.88|0
1621591800000|2021-05-21 10:10:00|31.08|28.88|31.3|29.1|31.34|29.14|31.08|28.88|0
1621592100000|2021-05-21 10:15:00|31.25|29.05|31.56|29.36|31.56|29.36|31.21|29.01|0
1621592400000|2021-05-21 10:20:00|31.6|29.4|31.82|29.62|31.82|29.62|31.6|29.4|0
1621592700000|2021-05-21 10:25:00|31.77|29.57|31.82|29.62|32.08|29.88|31.77|29.57|0
1621593000000|2021-05-21 10:30:00|31.77|29.57|31.68|29.48|31.86|29.66|31.6|29.4|0
1621593300000|2021-05-21 10:35:00|31.66|29.46|31.42|29.22|31.68|29.48|31.42|29.22|0
1621593600000|2021-05-21 10:40:00|31.46|29.26|31.29|29.09|31.46|29.26|31.29|29.09|0
1621593900000|2021-05-21 10:45:00|31.33|29.13|31.42|29.22|31.42|29.22|31.25|29.05|0
1621594200000|2021-05-21 10:50:00|31.37|29.17|31.37|29.17|31.42|29.22|31.24|29.04|0
1621594500000|2021-05-21 10:55:00|31.33|29.13|31.07|28.87|31.42|29.22|31.03|28.83|0
1621594800000|2021-05-21 11:00:00|31.16|28.96|31.54|29.34|31.54|29.34|31.16|28.96|0
1621595100000|2021-05-21 11:05:00|31.5|29.3|31.76|29.56|31.76|29.56|31.5|29.3|0
1621595400000|2021-05-21 11:10:00|31.81|29.61|31.98|29.78|32.02|29.82|31.63|29.43|0
1621595700000|2021-05-21 11:15:00|31.94|29.74|31.85|29.65|32.02|29.82|31.8|29.6|0
1621596000000|2021-05-21 11:20:00|31.82|29.62|31.76|29.56|31.85|29.65|31.58|29.38|0
1621596300000|2021-05-21 11:25:00|31.8|29.6|32.2|30|32.2|30|31.8|29.6|0
1621596600000|2021-05-21 11:30:00|32.15|29.95|32.24|30.04|32.42|30.22|32.15|29.95|0
1621596900000|2021-05-21 11:35:00|32.28|30.08|32.59|30.39|32.59|30.39|32.28|30.08|0
1621597200000|2021-05-21 11:40:00|32.55|30.35|32.55|30.35|32.59|30.39|32.42|30.22|0
1621597500000|2021-05-21 11:45:00|32.59|30.39|32.41|30.21|32.73|30.53|32.41|30.21|0
1621597800000|2021-05-21 11:50:00|32.46|30.26|32.59|30.39|32.64|30.44|32.41|30.21|0
1621598100000|2021-05-21 11:55:00|32.55|30.35|32.5|30.3|32.63|30.43|32.5|30.3|0
1621598400000|2021-05-21 12:00:00|32.54|30.34|32.45|30.25|32.59|30.39|32.41|30.21|0
1621598700000|2021-05-21 12:05:00|32.43|30.23|32.23|30.03|32.45|30.25|32.23|30.03|0
1621599000000|2021-05-21 12:10:00|32.28|30.08|32.19|29.99|32.36|30.16|32.19|29.99|0
1621599300000|2021-05-21 12:15:00|32.23|30.03|32.41|30.21|32.41|30.21|32.14|29.94|0
1621599600000|2021-05-21 12:20:00|32.45|30.25|32.23|30.03|32.54|30.34|32.14|29.94|0
1621599900000|2021-05-21 12:25:00|32.18|29.98|32.23|30.03|32.4|30.2|32.16|29.96|0
1621600200000|2021-05-21 12:30:00|32.18|29.98|32|29.8|32.27|30.07|31.96|29.76|0
1621600500000|2021-05-21 12:35:00|32.05|29.85|32.13|29.93|32.27|30.07|32.05|29.85|0
1621600800000|2021-05-21 12:40:00|32.09|29.89|32.05|29.85|32.22|30.02|31.91|29.71|0
1621601100000|2021-05-21 12:45:00|32.07|29.87|32|29.8|32.27|30.07|31.96|29.76|0
1621601400000|2021-05-21 12:50:00|32.04|29.84|31.74|29.54|32.13|29.93|31.74|29.54|0
1621601700000|2021-05-21 12:55:00|31.78|29.58|31.91|29.71|31.91|29.71|31.78|29.58|0
1621602000000|2021-05-21 13:00:00|31.87|29.67|32.04|29.84|32.08|29.88|31.73|29.53|0
1621602300000|2021-05-21 13:05:00|32.06|29.86|31.91|29.71|32.06|29.86|31.82|29.62|0
1621602600000|2021-05-21 13:10:00|31.95|29.75|32.08|29.88|32.13|29.93|31.91|29.71|0
1621602900000|2021-05-21 13:15:00|32.13|29.93|32.08|29.88|32.35|30.15|32.04|29.84|0
1621603200000|2021-05-21 13:20:00|32.12|29.92|32.61|30.41|32.61|30.41|32.12|29.92|0
1621603500000|2021-05-21 13:25:00|32.7|30.5|32.48|30.28|32.88|30.68|32.39|30.19|0
1621603800000|2021-05-21 13:30:00|32.43|30.23|33.47|31.27|33.56|31.36|32.43|30.23|0
1621604100000|2021-05-21 13:35:00|33.51|31.31|32.44|30.24|34.66|32.46|32.44|30.24|0
1621604400000|2021-05-21 13:40:00|32.4|30.2|32.4|30.2|32.71|30.51|32.26|30.06|0
1621604700000|2021-05-21 13:45:00|32.46|30.26|32.35|30.15|32.49|30.29|31.82|29.62|0
1621605000000|2021-05-21 13:50:00|32.22|30.02|32.8|30.6|33.03|30.83|31.68|29.48|0
1621605300000|2021-05-21 13:55:00|32.76|30.56|33.53|31.33|33.53|31.33|32.67|30.47|0
1621605600000|2021-05-21 14:00:00|33.58|31.38|32.77|30.57|33.58|31.38|32.53|30.33|0
1621605900000|2021-05-21 14:05:00|32.8|30.6|32.48|30.28|32.89|30.69|31.95|29.75|0
1621606200000|2021-05-21 14:10:00|32.44|30.24|31.9|29.7|32.84|30.64|31.9|29.7|0
1621606500000|2021-05-21 14:15:00|31.85|29.65|30.93|28.73|32.08|29.88|30.85|28.65|0
1621606800000|2021-05-21 14:20:00|30.89|28.69|30.76|28.56|31.08|28.88|30.54|28.34|0
1621607100000|2021-05-21 14:25:00|30.8|28.6|30.5|28.3|31.02|28.82|30.5|28.3|0
1621607400000|2021-05-21 14:30:00|30.33|28.13|31.15|28.95|31.37|29.17|30.33|28.13|0
1621607700000|2021-05-21 14:35:00|31.19|28.99|30.28|28.08|31.41|29.21|29.98|27.78|0
1621608000000|2021-05-21 14:40:00|30.24|28.04|30.11|27.91|30.45|28.25|29.94|27.74|0
1621608300000|2021-05-21 14:45:00|30.02|27.82|30.15|27.95|30.19|27.99|29.73|27.53|0
1621608600000|2021-05-21 14:50:00|30.19|27.99|30.15|27.95|30.49|28.29|30.06|27.86|0
1621608900000|2021-05-21 14:55:00|30.23|28.03|30.88|28.68|30.97|28.77|30.21|28.01|0
1621609200000|2021-05-21 15:00:00|30.92|28.72|30.58|28.38|31.14|28.94|30.45|28.25|0
1621609500000|2021-05-21 15:05:00|30.66|28.46|31.01|28.81|31.23|29.03|30.66|28.46|0
1621609800000|2021-05-21 15:10:00|30.96|28.76|30.9|28.7|31.27|29.07|30.75|28.55|0
1621610100000|2021-05-21 15:15:00|30.88|28.68|31|28.8|31.05|28.85|30.79|28.59|0
1621610400000|2021-05-21 15:20:00|31.05|28.85|30.85|28.65|31.18|28.98|30.85|28.65|0
1621610700000|2021-05-21 15:25:00|30.83|28.63|28.73|26.53|30.96|28.76|28.69|26.49|0
1621611000000|2021-05-21 15:30:00|28.77|26.57|29.38|27.18|29.57|27.37|28.69|26.49|0
1621611300000|2021-05-21 15:35:00|29.4|27.2|29.15|26.95|29.44|27.24|28.9|26.7|0
1621611600000|2021-05-21 15:40:00|29.12|26.92|29.14|26.94|29.48|27.28|29.02|26.82|0
1621611900000|2021-05-21 15:45:00|29.19|26.99|28.94|26.74|29.44|27.24|28.89|26.69|0
1621612200000|2021-05-21 15:50:00|29.02|26.82|28.52|26.32|29.31|27.11|28.44|26.24|0
1621612500000|2021-05-21 15:55:00|28.56|26.36|28.23|26.03|28.6|26.4|28.07|25.87|0
1621612800000|2021-05-21 16:00:00|28.15|25.95|28.56|26.36|28.6|26.4|28.03|25.83|0
1621613100000|2021-05-21 16:05:00|28.6|26.4|26.91|24.71|28.64|26.44|26.91|24.71|0
1621613400000|2021-05-21 16:10:00|26.95|24.75|27.47|25.27|27.67|25.47|26.93|24.73|0
1621613700000|2021-05-21 16:15:00|27.43|25.23|27.35|25.15|27.58|25.38|27.15|24.95|0
1621614000000|2021-05-21 16:20:00|27.31|25.11|27.26|25.06|27.54|25.34|27.19|24.99|0
1621614300000|2021-05-21 16:25:00|27.24|25.04|27.46|25.26|27.56|25.36|27.03|24.83|0
1621614600000|2021-05-21 16:30:00|27.42|25.22|27.42|25.22|27.74|25.54|27.38|25.18|0
1621614900000|2021-05-21 16:35:00|27.44|25.24|27.42|25.22|27.54|25.34|27.18|24.98|0
1621615200000|2021-05-21 16:40:00|27.46|25.26|27.66|25.46|27.74|25.54|27.38|25.18|0
1621615500000|2021-05-21 16:45:00|27.62|25.42|27.1|24.9|27.66|25.46|26.9|24.7|0
1621615800000|2021-05-21 16:50:00|27.06|24.86|26.32|24.12|27.14|24.94|26.32|24.12|0
1621616100000|2021-05-21 16:55:00|26.24|24.04|26.51|24.31|26.59|24.39|25.82|23.62|0
1621616400000|2021-05-21 17:00:00|26.47|24.27|26.78|24.58|26.78|24.58|26.4|24.2|0
1621616700000|2021-05-21 17:05:00|26.74|24.54|26.74|24.54|27.06|24.86|26.71|24.51|0
1621617000000|2021-05-21 17:10:00|26.7|24.5|26.55|24.35|26.98|24.78|26.51|24.31|0
1621617300000|2021-05-21 17:15:00|26.51|24.31|26.6|24.4|26.82|24.62|26.47|24.27|0
1621617600000|2021-05-21 17:20:00|26.59|24.39|28.04|25.84|28.37|26.17|25.99|23.79|0
1621617900000|2021-05-21 17:25:00|28|25.8|28.4|26.2|28.53|26.33|28|25.8|0
1621618200000|2021-05-21 17:30:00|28.45|26.25|28.84|26.64|29.47|27.27|28.4|26.2|0
1621618500000|2021-05-21 17:35:00|28.88|26.68|28.92|26.72|28.96|26.76|28.63|26.43|0
1621618800000|2021-05-21 17:40:00|28.9|26.7|28.63|26.43|28.92|26.72|28.47|26.27|0
1621619100000|2021-05-21 17:45:00|28.67|26.47|28.59|26.39|28.67|26.47|28.39|26.19|0
1621619400000|2021-05-21 17:50:00|28.63|26.43|28.59|26.39|28.71|26.51|28.43|26.23|0
1621619700000|2021-05-21 17:55:00|28.57|26.37|28.59|26.39|28.67|26.47|28.42|26.22|0
1621620000000|2021-05-21 18:00:00|28.63|26.43|28.59|26.39|28.75|26.55|28.34|26.14|0
1621620300000|2021-05-21 18:05:00|28.63|26.43|29.12|26.92|29.24|27.04|28.59|26.39|0
1621620600000|2021-05-21 18:10:00|29.08|26.88|29.2|27|29.33|27.13|28.95|26.75|0
1621620900000|2021-05-21 18:15:00|29.16|26.96|28.91|26.71|29.2|27|28.87|26.67|0
1621621200000|2021-05-21 18:20:00|28.87|26.67|28.7|26.5|28.87|26.67|28.58|26.38|0
1621621500000|2021-05-21 18:25:00|28.66|26.46|28.17|25.97|28.79|26.59|28.01|25.81|0
1621621800000|2021-05-21 18:30:00|28.13|25.93|28.25|26.05|28.54|26.34|28.13|25.93|0
1621622100000|2021-05-21 18:35:00|28.21|26.01|27.69|25.49|28.37|26.17|27.37|25.17|0
1621622400000|2021-05-21 18:40:00|27.73|25.53|27.85|25.65|27.93|25.73|27.69|25.49|0
1621622700000|2021-05-21 18:45:00|27.89|25.69|28.17|25.97|28.37|26.17|27.89|25.69|0
1621623000000|2021-05-21 18:50:00|28.21|26.01|28.03|25.83|28.66|26.46|27.91|25.71|0
1621623300000|2021-05-21 18:55:00|28.07|25.87|28.03|25.83|28.15|25.95|27.87|25.67|0
1621623600000|2021-05-21 19:00:00|27.99|25.79|27.67|25.47|28.03|25.83|27.39|25.19|0
1621623900000|2021-05-21 19:05:00|27.71|25.51|27.71|25.51|27.93|25.73|27.51|25.31|0
1621624200000|2021-05-21 19:10:00|27.59|25.39|28.15|25.95|28.39|26.19|27.59|25.39|0
1621624500000|2021-05-21 19:15:00|28.19|25.99|27.77|25.57|28.68|26.48|27.53|25.33|0
1621624800000|2021-05-21 19:20:00|27.81|25.61|28.13|25.93|28.26|26.06|27.69|25.49|0
1621625100000|2021-05-21 19:25:00|28.09|25.89|27.85|25.65|28.09|25.89|27.73|25.53|0
1621625400000|2021-05-21 19:30:00|27.81|25.61|27.13|24.93|27.85|25.65|26.97|24.77|0
1621625700000|2021-05-21 19:35:00|27.17|24.97|27.09|24.89|27.57|25.37|27.09|24.89|0
1621626000000|2021-05-21 19:40:00|27.05|24.85|26.5|24.3|27.28|25.08|26.5|24.3|0
1621626300000|2021-05-21 19:45:00|26.42|24.22|26.93|24.73|26.93|24.73|26.07|23.87|0
1621626600000|2021-05-21 19:50:00|26.57|24.37|26.51|24.31|27.28|25.08|26.5|24.3|0
1621626900000|2021-05-21 19:55:00|26.61|24.41|26.07|23.87|26.81|24.61|25.88|23.68|0
1621627200000|2021-05-21 20:00:00|26.34|24.14|26.77|24.57|26.86|24.66|26.26|24.06|0
1621627500000|2021-05-21 20:05:00|26.81|24.61|26.8|24.6|26.92|24.72|26.65|24.45|0
1621627800000|2021-05-21 20:10:00|26.92|24.72|26.9|24.7|26.96|24.76|26.73|24.53|0
1621839900000|2021-05-24 07:05:00|28.8|26.6|28.55|26.35|28.86|26.66|28.55|26.35|0
1621840200000|2021-05-24 07:10:00|28.59|26.39|28.69|26.49|28.73|26.53|28.53|26.33|0
1621840500000|2021-05-24 07:15:00|28.65|26.45|29.27|27.07|29.4|27.2|28.65|26.45|0
1621840800000|2021-05-24 07:20:00|29.31|27.11|29.02|26.82|29.31|27.11|28.9|26.7|0
1621841100000|2021-05-24 07:25:00|28.98|26.78|29.44|27.24|29.44|27.24|28.98|26.78|0
1621841400000|2021-05-24 07:30:00|29.48|27.28|29.82|27.62|29.95|27.75|29.35|27.15|0
1621841700000|2021-05-24 07:35:00|29.78|27.58|28.25|26.05|30.24|28.04|28.25|26.05|0
1621842000000|2021-05-24 07:40:00|28.27|26.07|28.35|26.15|28.48|26.28|28.23|26.03|0
1621842300000|2021-05-24 07:45:00|28.4|26.2|28.31|26.11|28.44|26.24|28.21|26.01|0
1621842600000|2021-05-24 07:50:00|28.27|26.07|28.29|26.09|28.35|26.15|28.17|25.97|0
1621842900000|2021-05-24 07:55:00|28.31|26.11|28.39|26.19|28.48|26.28|28.27|26.07|0
1621843200000|2021-05-24 08:00:00|28.35|26.15|28.14|25.94|28.39|26.19|28.06|25.86|0
1621843500000|2021-05-24 08:05:00|28.12|25.92|28.35|26.15|28.35|26.15|28.02|25.82|0
1621843800000|2021-05-24 08:10:00|28.31|26.11|28.14|25.94|28.35|26.15|28.08|25.88|0
1621844100000|2021-05-24 08:15:00|28.12|25.92|28|25.8|28.14|25.94|27.89|25.69|0
1621844400000|2021-05-24 08:20:00|28.02|25.82|27.95|25.75|28.02|25.82|27.87|25.67|0
1621844700000|2021-05-24 08:25:00|27.93|25.73|27.97|25.77|27.99|25.79|27.85|25.65|0
1621845000000|2021-05-24 08:30:00|27.93|25.73|27.73|25.53|27.93|25.73|27.69|25.49|0
1621845300000|2021-05-24 08:35:00|27.69|25.49|27.44|25.24|27.69|25.49|27.24|25.04|0
1621845600000|2021-05-24 08:40:00|27.48|25.28|27.73|25.53|27.79|25.59|27.48|25.28|0
1621845900000|2021-05-24 08:45:00|27.68|25.48|27.72|25.52|27.85|25.65|27.64|25.44|0
1621846200000|2021-05-24 08:50:00|27.74|25.54|27.68|25.48|27.76|25.56|27.64|25.44|0
1621846500000|2021-05-24 08:55:00|27.72|25.52|27.52|25.32|27.76|25.56|27.52|25.32|0
1621846800000|2021-05-24 09:00:00|27.56|25.36|27.44|25.24|27.56|25.36|27.44|25.24|0
1621847100000|2021-05-24 09:05:00|27.48|25.28|28.02|25.82|28.03|25.83|27.38|25.18|0
1621847400000|2021-05-24 09:10:00|28.05|25.85|28.13|25.93|28.29|26.09|28.01|25.81|0
1621847700000|2021-05-24 09:15:00|28.17|25.97|28|25.8|28.33|26.13|28|25.8|0
1621848000000|2021-05-24 09:20:00|27.96|25.76|28.19|25.99|28.29|26.09|27.96|25.76|0
1621848300000|2021-05-24 09:25:00|28.21|26.01|28.08|25.88|28.25|26.05|28.02|25.82|0
1621848600000|2021-05-24 09:30:00|28.12|25.92|28|25.8|28.14|25.94|27.92|25.72|0
1621848900000|2021-05-24 09:35:00|27.96|25.76|27.92|25.72|28|25.8|27.92|25.72|0
1621849200000|2021-05-24 09:40:00|27.94|25.74|27.83|25.63|28|25.8|27.83|25.63|0
1621849500000|2021-05-24 09:45:00|27.96|25.76|27.97|25.77|28|25.8|27.87|25.67|0
1621849800000|2021-05-24 09:50:00|28|25.8|28.32|26.12|28.32|26.12|27.95|25.75|0
1621850100000|2021-05-24 09:55:00|28.37|26.17|28.49|26.29|28.49|26.29|28.36|26.16|0
1621850400000|2021-05-24 10:00:00|28.53|26.33|28.45|26.25|28.53|26.33|28.38|26.18|0
1621850700000|2021-05-24 10:05:00|28.4|26.2|28.32|26.12|28.4|26.2|28.3|26.1|0
1621851000000|2021-05-24 10:10:00|28.36|26.16|28.36|26.16|28.49|26.29|28.28|26.08|0
1621851300000|2021-05-24 10:15:00|28.4|26.2|28.36|26.16|28.44|26.24|28.32|26.12|0
1621851600000|2021-05-24 10:20:00|28.32|26.12|28.4|26.2|28.44|26.24|28.32|26.12|0
1621851900000|2021-05-24 10:25:00|28.36|26.16|28.36|26.16|28.4|26.2|28.32|26.12|0
1621852200000|2021-05-24 10:30:00|28.32|26.12|28.31|26.11|28.36|26.16|28.19|25.99|0
1621852500000|2021-05-24 10:35:00|28.27|26.07|28.19|25.99|28.31|26.11|28.19|25.99|0
1621852800000|2021-05-24 10:40:00|28.21|26.01|28.19|25.99|28.31|26.11|28.15|25.95|0
1621853100000|2021-05-24 10:45:00|28.15|25.95|28.19|25.99|28.19|25.99|28.02|25.82|0
1621853400000|2021-05-24 10:50:00|28.15|25.95|28.1|25.9|28.19|25.99|28.02|25.82|0
1621853700000|2021-05-24 10:55:00|28.14|25.94|28.18|25.98|28.27|26.07|28.1|25.9|0
1621854000000|2021-05-24 11:00:00|28.14|25.94|28.18|25.98|28.31|26.11|28.1|25.9|0
1621854300000|2021-05-24 11:05:00|28.14|25.94|27.96|25.76|28.2|26|27.94|25.74|0
1621854600000|2021-05-24 11:10:00|27.98|25.78|28.02|25.82|28.1|25.9|27.94|25.74|0
1621854900000|2021-05-24 11:15:00|28.06|25.86|27.93|25.73|28.06|25.86|27.93|25.73|0
1621855200000|2021-05-24 11:20:00|27.95|25.75|27.89|25.69|27.97|25.77|27.81|25.61|0
1621855500000|2021-05-24 11:25:00|27.93|25.73|27.85|25.65|27.97|25.77|27.83|25.63|0
1621855800000|2021-05-24 11:30:00|27.89|25.69|27.89|25.69|27.89|25.69|27.65|25.45|0
1621856100000|2021-05-24 11:35:00|27.85|25.65|27.89|25.69|27.89|25.69|27.73|25.53|0
1621856400000|2021-05-24 11:40:00|27.93|25.73|27.81|25.61|27.93|25.73|27.76|25.56|0
1621856700000|2021-05-24 11:45:00|27.76|25.56|28.01|25.81|28.05|25.85|27.76|25.56|0
1621857000000|2021-05-24 11:50:00|28.03|25.83|28.05|25.85|28.17|25.97|27.97|25.77|0
1621857300000|2021-05-24 11:55:00|28.09|25.89|28.09|25.89|28.09|25.89|27.97|25.77|0
1621857600000|2021-05-24 12:00:00|28.05|25.85|28.29|26.09|28.29|26.09|28.01|25.81|0
1621857900000|2021-05-24 12:05:00|28.33|26.13|28.37|26.17|28.42|26.22|28.25|26.05|0
1621858200000|2021-05-24 12:10:00|28.42|26.22|28.29|26.09|28.42|26.22|28.25|26.05|0
1621858500000|2021-05-24 12:15:00|28.25|26.05|28.25|26.05|28.29|26.09|28.12|25.92|0
1621858800000|2021-05-24 12:20:00|28.21|26.01|28.29|26.09|28.29|26.09|28.14|25.94|0
1621859100000|2021-05-24 12:25:00|28.25|26.05|28.29|26.09|28.33|26.13|28.21|26.01|0
1621859400000|2021-05-24 12:30:00|28.31|26.11|28.66|26.46|28.7|26.5|28.29|26.09|0
1621859700000|2021-05-24 12:35:00|28.7|26.5|28.7|26.5|28.7|26.5|28.62|26.42|0
1621860000000|2021-05-24 12:40:00|28.74|26.54|28.74|26.54|28.87|26.67|28.7|26.5|0
1621860300000|2021-05-24 12:45:00|28.7|26.5|28.66|26.46|28.78|26.58|28.57|26.37|0
1621860600000|2021-05-24 12:50:00|28.61|26.41|28.74|26.54|28.78|26.58|28.61|26.41|0
1621860900000|2021-05-24 12:55:00|28.7|26.5|28.7|26.5|28.76|26.56|28.65|26.45|0
1621861200000|2021-05-24 13:00:00|28.65|26.45|28.86|26.66|29.07|26.87|28.65|26.45|0
1621861500000|2021-05-24 13:05:00|28.82|26.62|28.86|26.66|28.99|26.79|28.82|26.62|0
1621861800000|2021-05-24 13:10:00|28.84|26.64|28.86|26.66|28.88|26.68|28.78|26.58|0
1621862100000|2021-05-24 13:15:00|28.82|26.62|28.69|26.49|29.03|26.83|28.69|26.49|0
1621862400000|2021-05-24 13:20:00|28.73|26.53|28.9|26.7|28.9|26.7|28.65|26.45|0
1621862700000|2021-05-24 13:25:00|28.86|26.66|28.94|26.74|28.94|26.74|28.61|26.41|0
1621863000000|2021-05-24 13:30:00|29.02|26.82|29.19|26.99|29.62|27.42|28.48|26.28|0
1621863300000|2021-05-24 13:35:00|29.23|27.03|29.32|27.12|29.7|27.5|29.06|26.86|0
1621863600000|2021-05-24 13:40:00|29.45|27.25|29.66|27.46|29.83|27.63|29.36|27.16|0
1621863900000|2021-05-24 13:45:00|29.74|27.54|28.09|25.89|30.13|27.93|27.8|25.6|0
1621864200000|2021-05-24 13:50:00|28.13|25.93|28.38|26.18|28.43|26.23|27.84|25.64|0
1621864500000|2021-05-24 13:55:00|28.43|26.23|28.72|26.52|28.72|26.52|28.38|26.18|0
1621864800000|2021-05-24 14:00:00|28.89|26.69|29.15|26.95|29.36|27.16|28.89|26.69|0
1621865100000|2021-05-24 14:05:00|29.17|26.97|29.19|26.99|29.23|27.03|28.97|26.77|0
1621865400000|2021-05-24 14:10:00|29.23|27.03|29.53|27.33|29.53|27.33|28.97|26.77|0
1621865700000|2021-05-24 14:15:00|29.57|27.37|30.14|27.94|30.14|27.94|29.53|27.33|0
1621866000000|2021-05-24 14:20:00|30.19|27.99|30.41|28.21|30.76|28.56|30.19|27.99|0
1621866300000|2021-05-24 14:25:00|30.45|28.25|30.27|28.07|30.54|28.34|30.14|27.94|0
1621866600000|2021-05-24 14:30:00|30.32|28.12|30.63|28.43|30.71|28.51|30.27|28.07|0
1621866900000|2021-05-24 14:35:00|30.58|28.38|30.94|28.74|30.94|28.74|30.54|28.34|0
1621867200000|2021-05-24 14:40:00|30.96|28.76|30.76|28.56|31.16|28.96|30.71|28.51|0
1621867500000|2021-05-24 14:45:00|30.8|28.6|30.62|28.42|30.8|28.6|30.49|28.29|0
1621867800000|2021-05-24 14:50:00|30.64|28.44|30.93|28.73|31.02|28.82|30.64|28.44|0
1621868100000|2021-05-24 14:55:00|30.98|28.78|30.8|28.6|31.02|28.82|30.71|28.51|0
1621868400000|2021-05-24 15:00:00|30.75|28.55|30.57|28.37|30.93|28.73|30.57|28.37|0
1621868700000|2021-05-24 15:05:00|30.62|28.42|30.66|28.46|30.71|28.51|30.46|28.26|0
1621869000000|2021-05-24 15:10:00|30.62|28.42|30.57|28.37|30.75|28.55|30.53|28.33|0
1621869300000|2021-05-24 15:15:00|30.62|28.42|30.28|28.08|31.43|29.23|30.15|27.95|0
1621869600000|2021-05-24 15:20:00|30.24|28.04|30.15|27.95|30.24|28.04|30.06|27.86|0
1621869900000|2021-05-24 15:25:00|30.19|27.99|30.46|28.26|30.55|28.35|30.19|27.99|0
1621870200000|2021-05-24 15:30:00|30.5|28.3|30.55|28.35|30.64|28.44|30.41|28.21|0
1621870500000|2021-05-24 15:35:00|30.59|28.39|30.34|28.14|30.59|28.39|30.19|27.99|0
1621870800000|2021-05-24 15:40:00|30.32|28.12|30.5|28.3|30.68|28.48|30.23|28.03|0
1621871100000|2021-05-24 15:45:00|30.54|28.34|30.32|28.12|30.59|28.39|30.32|28.12|0
1621871400000|2021-05-24 15:50:00|30.36|28.16|30.1|27.9|30.36|28.16|30.05|27.85|0
1621871700000|2021-05-24 15:55:00|30.05|27.85|29.92|27.72|30.14|27.94|29.92|27.72|0
1621872000000|2021-05-24 16:00:00|29.96|27.76|30.18|27.98|30.29|28.09|29.92|27.72|0
1621872300000|2021-05-24 16:05:00|30.2|28|29.87|27.67|30.27|28.07|29.87|27.67|0
1621872600000|2021-05-24 16:10:00|29.83|27.63|29.78|27.58|29.92|27.72|29.61|27.41|0
1621872900000|2021-05-24 16:15:00|29.83|27.63|29.83|27.63|29.96|27.76|29.78|27.58|0
1621873200000|2021-05-24 16:20:00|29.87|27.67|29.69|27.49|30|27.8|29.69|27.49|0
1621873500000|2021-05-24 16:25:00|29.74|27.54|29.43|27.23|29.74|27.54|29.39|27.19|0
1621873800000|2021-05-24 16:30:00|29.47|27.27|29.82|27.62|29.82|27.62|29.47|27.27|0
1621874100000|2021-05-24 16:35:00|29.78|27.58|29.95|27.75|30.09|27.89|29.78|27.58|0
1621874400000|2021-05-24 16:40:00|29.91|27.71|29.86|27.66|30.06|27.86|29.73|27.53|0
1621874700000|2021-05-24 16:45:00|29.91|27.71|30.08|27.88|30.13|27.93|29.78|27.58|0
1621875000000|2021-05-24 16:50:00|30.04|27.84|29.91|27.71|30.13|27.93|29.75|27.55|0
1621875300000|2021-05-24 16:55:00|29.86|27.66|29.99|27.79|30.08|27.88|29.77|27.57|0
1621875600000|2021-05-24 17:00:00|30.04|27.84|30.3|28.1|30.3|28.1|29.38|27.18|0
1621875900000|2021-05-24 17:05:00|30.26|28.06|29.86|27.66|30.3|28.1|29.77|27.57|0
1621876200000|2021-05-24 17:10:00|29.88|27.68|30.12|27.92|30.17|27.97|29.86|27.66|0
1621876500000|2021-05-24 17:15:00|30.14|27.94|30.3|28.1|30.34|28.14|30.03|27.83|0
1621876800000|2021-05-24 17:20:00|30.32|28.12|30.39|28.19|30.43|28.23|30.21|28.01|0
1621877100000|2021-05-24 17:25:00|30.34|28.14|30.61|28.41|30.61|28.41|30.27|28.07|0
1621877400000|2021-05-24 17:30:00|30.65|28.45|30.97|28.77|30.97|28.77|30.56|28.36|0
1621877700000|2021-05-24 17:35:00|30.92|28.72|30.79|28.59|30.92|28.72|30.65|28.45|0
1621878000000|2021-05-24 17:40:00|30.74|28.54|30.92|28.72|30.92|28.72|30.7|28.5|0
1621878300000|2021-05-24 17:45:00|30.88|28.68|30.96|28.76|30.97|28.77|30.78|28.58|0
1621878600000|2021-05-24 17:50:00|30.92|28.72|30.74|28.54|30.96|28.76|30.69|28.49|0
1621878900000|2021-05-24 17:55:00|30.71|28.51|30.83|28.63|30.87|28.67|30.65|28.45|0
1621879200000|2021-05-24 18:00:00|30.87|28.67|30.96|28.76|31.05|28.85|30.83|28.63|0
1621879500000|2021-05-24 18:05:00|30.98|28.78|31|28.8|31.1|28.9|30.91|28.71|0
1621879800000|2021-05-24 18:10:00|31.05|28.85|31.23|29.03|31.32|29.12|30.96|28.76|0
1621880100000|2021-05-24 18:15:00|31.28|29.08|31.46|29.26|31.5|29.3|31.23|29.03|0
1621880400000|2021-05-24 18:20:00|31.5|29.3|31.5|29.3|31.55|29.35|31.41|29.21|0
1621880700000|2021-05-24 18:25:00|31.55|29.35|31.36|29.16|31.59|29.39|31.36|29.16|0
1621881000000|2021-05-24 18:30:00|31.41|29.21|31.64|29.44|31.69|29.49|31.41|29.21|0
1621881300000|2021-05-24 18:35:00|31.66|29.46|31.64|29.44|31.68|29.48|31.55|29.35|0
1621881600000|2021-05-24 18:40:00|31.66|29.46|31.77|29.57|31.77|29.57|31.64|29.44|0
1621881900000|2021-05-24 18:45:00|31.82|29.62|31.68|29.48|31.82|29.62|31.63|29.43|0
1621882200000|2021-05-24 18:50:00|31.7|29.5|31.29|29.09|31.7|29.5|31.29|29.09|0
1621882500000|2021-05-24 18:55:00|31.31|29.11|31.36|29.16|31.63|29.43|31.31|29.11|0
1621882800000|2021-05-24 19:00:00|31.31|29.11|31.45|29.25|31.54|29.34|31.27|29.07|0
1621883100000|2021-05-24 19:05:00|31.42|29.22|31.58|29.38|31.63|29.43|31.36|29.16|0
1621883400000|2021-05-24 19:10:00|31.54|29.34|31.35|29.15|31.77|29.57|31.26|29.06|0
1621883700000|2021-05-24 19:15:00|31.31|29.11|31.08|28.88|31.4|29.2|31.03|28.83|0
1621884000000|2021-05-24 19:20:00|31.03|28.83|31.17|28.97|31.21|29.01|31.03|28.83|0
1621884300000|2021-05-24 19:25:00|31.12|28.92|31.17|28.97|31.3|29.1|31.03|28.83|0
1621884600000|2021-05-24 19:30:00|31.08|28.88|30.94|28.74|31.21|29.01|30.8|28.6|0
1621884900000|2021-05-24 19:35:00|30.98|28.78|30.98|28.78|31.07|28.87|30.85|28.65|0
1621885200000|2021-05-24 19:40:00|30.94|28.74|30.71|28.51|31.14|28.94|30.71|28.51|0
1621885500000|2021-05-24 19:45:00|30.62|28.42|30.75|28.55|30.89|28.69|30.58|28.38|0
1621885800000|2021-05-24 19:50:00|30.62|28.42|30.35|28.15|30.62|28.42|30.31|28.11|0
1621886100000|2021-05-24 19:55:00|30.39|28.19|29.64|27.44|30.39|28.19|29.38|27.18|0
1621886400000|2021-05-24 20:00:00|29.6|27.4|29.79|27.59|29.95|27.75|29.6|27.4|0
1621886700000|2021-05-24 20:05:00|29.73|27.53|30.12|27.92|30.12|27.92|28.69|26.49|0
1621887000000|2021-05-24 20:10:00|30.07|27.87|30.08|27.88|30.12|27.92|30.05|27.85|0
1621887300000|2021-05-24 20:15:00|30.28|27.68|30.29|27.69|30.29|27.69|30.24|27.64|0
1621887600000|2021-05-24 20:20:00|30.28|27.68|30.26|27.66|30.29|27.69|30.25|27.65|0
1621887900000|2021-05-24 20:25:00|30.25|27.65|30.27|27.67|30.29|27.69|30.24|27.64|0
1621888200000|2021-05-24 20:30:00|30.33|27.73|30.29|27.69|30.42|27.82|30.24|27.64|0
1621888500000|2021-05-24 20:35:00|30.33|27.73|30.55|27.95|30.6|28|30.29|27.69|0
1621888800000|2021-05-24 20:40:00|30.51|27.91|30.55|27.95|30.6|28|30.51|27.91|0
1621889100000|2021-05-24 20:45:00|30.6|28|30.51|27.91|30.6|28|30.51|27.91|0
1621889400000|2021-05-24 20:50:00|30.55|27.95|30.55|27.95|30.6|28|30.51|27.91|0
1621889700000|2021-05-24 20:55:00|30.51|27.91|30.5|27.9|30.55|27.95|30.5|27.9|0
1621890000000|2021-05-24 21:00:00|30.49|27.89|30.47|27.87|30.49|27.89|30.47|27.87|0
1621890300000|2021-05-24 21:05:00|30.45|27.85|30.46|27.86|30.46|27.86|30.38|27.78|0
1621890600000|2021-05-24 21:10:00|30.45|27.85|30.44|27.84|30.45|27.85|30.43|27.83|0
1621890900000|2021-05-24 21:15:00|30.47|27.87|30.39|27.79|30.47|27.87|30.38|27.78|0
1621891200000|2021-05-24 21:20:00|30.37|27.77|30.35|27.75|30.37|27.77|30.35|27.75|0
1621891500000|2021-05-24 21:25:00|30.36|27.76|30.36|27.76|30.37|27.77|30.36|27.76|0
1621891800000|2021-05-24 21:30:00|30.38|27.78|30.36|27.76|30.38|27.78|30.36|27.76|0
1621892100000|2021-05-24 21:35:00|30.34|27.74|30.35|27.75|30.37|27.77|30.31|27.71|0
1621892400000|2021-05-24 21:40:00|30.37|27.77|30.48|27.88|30.49|27.89|30.37|27.77|0
1621892700000|2021-05-24 21:45:00|30.42|27.82|30.43|27.83|30.48|27.88|30.42|27.82|0
1621893000000|2021-05-24 21:50:00|30.42|27.82|30.38|27.78|30.42|27.82|30.38|27.78|0
1621893300000|2021-05-24 21:55:00|30.36|27.76|30.49|27.89|30.49|27.89|30.35|27.75|0
1621893600000|2021-05-24 22:00:00|30.36|27.76|30.42|27.82|30.56|27.96|30.31|27.71|0
1621893900000|2021-05-24 22:05:00|30.38|27.78|30.33|27.73|30.6|28|30.29|27.69|0
1621894200000|2021-05-24 22:10:00|30.38|27.78|30.24|27.64|30.42|27.82|30.15|27.55|0
1621894500000|2021-05-24 22:15:00|30.29|27.69|30.42|27.82|30.42|27.82|30.29|27.69|0
1621894800000|2021-05-24 22:20:00|30.46|27.86|30.71|28.11|30.71|28.11|30.39|27.79|0
1621895100000|2021-05-24 22:25:00|30.73|28.13|30.73|28.13|30.8|28.2|30.68|28.08|0
1621895400000|2021-05-24 22:30:00|30.75|28.15|30.77|28.17|30.82|28.22|30.68|28.08|0
1621895700000|2021-05-24 22:35:00|30.75|28.15|31.09|28.49|31.09|28.49|30.73|28.13|0
1621896000000|2021-05-24 22:40:00|31.04|28.44|31|28.4|31.04|28.44|30.95|28.35|0
1621896300000|2021-05-24 22:45:00|31.02|28.42|30.95|28.35|31.04|28.44|30.86|28.26|0
1621896600000|2021-05-24 22:50:00|30.99|28.39|30.86|28.26|31.06|28.46|30.86|28.26|0
1621896900000|2021-05-24 22:55:00|30.9|28.3|31.08|28.48|31.13|28.53|30.9|28.3|0
1621897200000|2021-05-24 23:00:00|31.13|28.53|31.08|28.48|31.17|28.57|31.04|28.44|0
1621897500000|2021-05-24 23:05:00|31.04|28.44|31.08|28.48|31.13|28.53|31.03|28.43|0
1621897800000|2021-05-24 23:10:00|31.03|28.43|30.81|28.21|31.08|28.48|30.81|28.21|0
1621898100000|2021-05-24 23:15:00|30.76|28.16|30.9|28.3|31.08|28.48|30.76|28.16|0
1621898400000|2021-05-24 23:20:00|30.92|28.32|30.85|28.25|30.92|28.32|30.81|28.21|0
1621898700000|2021-05-24 23:25:00|30.81|28.21|30.8|28.2|30.85|28.25|30.8|28.2|0
1621899000000|2021-05-24 23:30:00|30.85|28.25|30.71|28.11|30.94|28.34|30.71|28.11|0
1621899300000|2021-05-24 23:35:00|30.76|28.16|30.8|28.2|30.85|28.25|30.76|28.16|0
1621899600000|2021-05-24 23:40:00|30.76|28.16|30.73|28.13|30.8|28.2|30.67|28.07|0
1621899900000|2021-05-24 23:45:00|30.76|28.16|30.75|28.15|30.89|28.29|30.71|28.11|0
1621900200000|2021-05-24 23:50:00|30.71|28.11|31.2|28.6|31.2|28.6|30.71|28.11|0
1621900500000|2021-05-24 23:55:00|31.16|28.56|30.84|28.24|31.16|28.56|30.8|28.2|0
1621900800000|2021-05-25 00:00:00|30.8|28.2|30.28|27.68|30.8|28.2|30.13|27.53|0
1621901100000|2021-05-25 00:05:00|30.26|27.66|30.26|27.66|30.5|27.9|30.04|27.44|0
1621901400000|2021-05-25 00:10:00|30.21|27.61|30.17|27.57|30.26|27.66|30.08|27.48|0
1621901700000|2021-05-25 00:15:00|30.12|27.52|30.3|27.7|30.35|27.75|30.08|27.48|0
1621902000000|2021-05-25 00:20:00|30.34|27.74|30.25|27.65|30.48|27.88|30.21|27.61|0
1621902300000|2021-05-25 00:25:00|30.23|27.63|30.03|27.43|30.3|27.7|29.86|27.26|0
1621902600000|2021-05-25 00:30:00|30.08|27.48|29.9|27.3|30.21|27.61|29.9|27.3|0
1621902900000|2021-05-25 00:35:00|29.92|27.32|30.25|27.65|30.25|27.65|29.92|27.32|0
1621903200000|2021-05-25 00:40:00|30.3|27.7|30.7|28.1|30.74|28.14|30.3|27.7|0
1621903500000|2021-05-25 00:45:00|30.74|28.14|30.56|27.96|31.01|28.41|30.52|27.92|0
1621903800000|2021-05-25 00:50:00|30.6|28|30.69|28.09|30.83|28.23|30.52|27.92|0
1621904100000|2021-05-25 00:55:00|30.65|28.05|30.83|28.23|30.83|28.23|30.56|27.96|0
1621904400000|2021-05-25 01:00:00|30.87|28.27|31.05|28.45|31.14|28.54|30.74|28.14|0
1621904700000|2021-05-25 01:05:00|31.1|28.5|31|28.4|31.19|28.59|30.85|28.25|0
1621905000000|2021-05-25 01:10:00|31.05|28.45|31.37|28.77|31.41|28.81|30.96|28.36|0
1621905300000|2021-05-25 01:15:00|31.41|28.81|30.87|28.27|31.46|28.86|30.87|28.27|0
1621905600000|2021-05-25 01:20:00|30.82|28.22|30.53|27.93|30.82|28.22|30.29|27.69|0
1621905900000|2021-05-25 01:25:00|30.51|27.91|30.42|27.82|30.73|28.13|30.37|27.77|0
1621906200000|2021-05-25 01:30:00|30.37|27.77|30.5|27.9|30.59|27.99|30.24|27.64|0
1621906500000|2021-05-25 01:35:00|30.46|27.86|30.55|27.95|30.64|28.04|30.37|27.77|0
1621906800000|2021-05-25 01:40:00|30.5|27.9|30.55|27.95|30.68|28.08|30.39|27.79|0
1621907100000|2021-05-25 01:45:00|30.64|28.04|30.77|28.17|30.77|28.17|30.37|27.77|0
1621907400000|2021-05-25 01:50:00|30.72|28.12|30.72|28.12|30.86|28.26|30.72|28.12|0
1621907700000|2021-05-25 01:55:00|30.77|28.17|30.63|28.03|30.86|28.26|30.63|28.03|0
1621908000000|2021-05-25 02:00:00|30.7|28.1|30.9|28.3|30.9|28.3|30.7|28.1|0
1621908300000|2021-05-25 02:05:00|30.88|28.28|30.81|28.21|30.95|28.35|30.72|28.12|0
1621908600000|2021-05-25 02:10:00|30.76|28.16|30.81|28.21|30.85|28.25|30.76|28.16|0
1621908900000|2021-05-25 02:15:00|30.76|28.16|30.72|28.12|30.76|28.16|30.45|27.85|0
1621909200000|2021-05-25 02:20:00|30.67|28.07|30.63|28.03|30.81|28.21|30.51|27.91|0
1621909500000|2021-05-25 02:25:00|30.67|28.07|30.67|28.07|30.72|28.12|30.58|27.98|0
1621909800000|2021-05-25 02:30:00|30.71|28.11|30.62|28.02|30.71|28.11|30.49|27.89|0
1621910100000|2021-05-25 02:35:00|30.58|27.98|30.67|28.07|30.71|28.11|30.53|27.93|0
1621910400000|2021-05-25 02:40:00|30.71|28.11|30.76|28.16|30.8|28.2|30.67|28.07|0
1621910700000|2021-05-25 02:45:00|30.78|28.18|30.75|28.15|30.87|28.27|30.71|28.11|0
1621911000000|2021-05-25 02:50:00|30.78|28.18|30.84|28.24|30.93|28.33|30.75|28.15|0
1621911300000|2021-05-25 02:55:00|30.89|28.29|30.93|28.33|30.98|28.38|30.89|28.29|0
1621911600000|2021-05-25 03:00:00|30.98|28.38|30.93|28.33|31.02|28.42|30.84|28.24|0
1621911900000|2021-05-25 03:05:00|30.91|28.31|30.93|28.33|30.98|28.38|30.84|28.24|0
1621912200000|2021-05-25 03:10:00|30.97|28.37|31.02|28.42|31.02|28.42|30.93|28.33|0
1621912500000|2021-05-25 03:15:00|31.06|28.46|31.08|28.48|31.15|28.55|31.06|28.46|0
1621912800000|2021-05-25 03:20:00|31.11|28.51|31.11|28.51|31.17|28.57|31.04|28.44|0
1621913100000|2021-05-25 03:25:00|31.15|28.55|31.17|28.57|31.2|28.6|31.11|28.51|0
1621913400000|2021-05-25 03:30:00|31.11|28.51|31.1|28.5|31.2|28.6|31.1|28.5|0
1621913700000|2021-05-25 03:35:00|31.15|28.55|31.15|28.55|31.24|28.64|31.13|28.53|0
1621914000000|2021-05-25 03:40:00|31.13|28.53|31.1|28.5|31.19|28.59|31.1|28.5|0
1621914300000|2021-05-25 03:45:00|31.08|28.48|31.01|28.41|31.1|28.5|31.01|28.41|0
1621914600000|2021-05-25 03:50:00|31.03|28.43|31.01|28.41|31.1|28.5|31.01|28.41|0
1621914900000|2021-05-25 03:55:00|31.05|28.45|31.01|28.41|31.1|28.5|31.01|28.41|0
1621915200000|2021-05-25 04:00:00|30.83|28.23|30.92|28.32|30.96|28.36|30.83|28.23|0
1621915500000|2021-05-25 04:05:00|30.87|28.27|30.87|28.27|30.92|28.32|30.83|28.23|0
1621915800000|2021-05-25 04:10:00|30.82|28.22|30.78|28.18|30.85|28.25|30.78|28.18|0
1621916100000|2021-05-25 04:15:00|30.82|28.22|30.91|28.31|30.91|28.31|30.82|28.22|0
1621916400000|2021-05-25 04:20:00|30.89|28.29|30.87|28.27|30.96|28.36|30.82|28.22|0
1621916700000|2021-05-25 04:25:00|30.84|28.24|30.82|28.22|30.87|28.27|30.78|28.18|0
1621917000000|2021-05-25 04:30:00|30.84|28.24|30.91|28.31|30.95|28.35|30.84|28.24|0
1621917300000|2021-05-25 04:35:00|30.86|28.26|30.86|28.26|30.91|28.31|30.86|28.26|0
1621917600000|2021-05-25 04:40:00|30.91|28.31|30.91|28.31|30.95|28.35|30.91|28.31|0
1621917900000|2021-05-25 04:45:00|30.86|28.26|30.81|28.21|30.86|28.26|30.81|28.21|0
1621918200000|2021-05-25 04:50:00|30.86|28.26|30.9|28.3|30.95|28.35|30.86|28.26|0
1621918500000|2021-05-25 04:55:00|30.86|28.26|30.86|28.26|30.9|28.3|30.81|28.21|0
1621918800000|2021-05-25 05:00:00|30.81|28.21|31.04|28.44|31.04|28.44|30.81|28.21|0
1621919100000|2021-05-25 05:05:00|31.06|28.46|31.08|28.48|31.22|28.62|31.04|28.44|0
1621919400000|2021-05-25 05:10:00|31.06|28.46|30.99|28.39|31.08|28.48|30.85|28.25|0
1621919700000|2021-05-25 05:15:00|30.94|28.34|30.99|28.39|30.99|28.39|30.94|28.34|0
1621920000000|2021-05-25 05:20:00|31.01|28.41|31.26|28.66|31.3|28.7|30.99|28.39|0
1621920300000|2021-05-25 05:25:00|31.21|28.61|31.26|28.66|31.26|28.66|31.12|28.52|0
1621920600000|2021-05-25 05:30:00|31.3|28.7|31.48|28.88|31.53|28.93|31.26|28.66|0
1621920900000|2021-05-25 05:35:00|31.44|28.84|31.58|28.98|31.62|29.02|31.35|28.75|0
1621921200000|2021-05-25 05:40:00|31.55|28.95|31.48|28.88|31.58|28.98|31.48|28.88|0
1621921500000|2021-05-25 05:45:00|31.53|28.93|31.48|28.88|31.53|28.93|31.39|28.79|0
1621921800000|2021-05-25 05:50:00|31.5|28.9|30.86|28.26|31.57|28.97|30.86|28.26|0
1621922100000|2021-05-25 05:55:00|30.81|28.21|30.9|28.3|30.92|28.32|30.81|28.21|0
1621922400000|2021-05-25 06:00:00|30.95|28.35|31.26|28.66|31.36|28.76|30.85|28.25|0
1621922700000|2021-05-25 06:05:00|31.22|28.62|31.26|28.66|31.36|28.76|31.13|28.53|0
1621923000000|2021-05-25 06:10:00|31.28|28.68|31.72|29.12|31.72|29.12|31.26|28.66|0
1621923300000|2021-05-25 06:15:00|31.77|29.17|31.88|29.28|32.23|29.63|31.72|29.12|0
1621923600000|2021-05-25 06:20:00|31.91|29.31|31.81|29.21|31.95|29.35|31.81|29.21|0
1621923900000|2021-05-25 06:25:00|31.77|29.17|31.72|29.12|31.77|29.17|31.63|29.03|0
1621924200000|2021-05-25 06:30:00|31.69|29.09|31.58|28.98|31.81|29.21|31.58|28.98|0
1621924500000|2021-05-25 06:35:00|31.62|29.02|31.85|29.25|31.85|29.25|31.53|28.93|0
1621924800000|2021-05-25 06:40:00|31.9|29.3|31.9|29.3|32.13|29.53|31.85|29.25|0
1621925100000|2021-05-25 06:45:00|31.85|29.25|31.95|29.35|32.18|29.58|31.81|29.21|0
1621925400000|2021-05-25 06:50:00|31.9|29.3|31.85|29.25|31.9|29.3|31.76|29.16|0
1621925700000|2021-05-25 06:55:00|31.8|29.2|31.76|29.16|32.04|29.44|31.71|29.11|0
1621926000000|2021-05-25 07:00:00|31.73|29.13|31.28|28.68|32.24|29.64|30.86|28.26|0
1621926300000|2021-05-25 07:05:00|31.03|28.83|30.75|28.55|31.17|28.97|30.66|28.46|0
1621926600000|2021-05-25 07:10:00|30.71|28.51|30.8|28.6|30.84|28.64|30.62|28.42|0
1621926900000|2021-05-25 07:15:00|30.75|28.55|30.66|28.46|31.03|28.83|30.61|28.41|0
1621927200000|2021-05-25 07:20:00|30.71|28.51|30.75|28.55|30.89|28.69|30.7|28.5|0
1621927500000|2021-05-25 07:25:00|30.8|28.6|30.79|28.59|30.89|28.69|30.66|28.46|0
1621927800000|2021-05-25 07:30:00|30.77|28.57|30.47|28.27|30.79|28.59|30.43|28.23|0
1621928100000|2021-05-25 07:35:00|30.43|28.23|30.52|28.32|30.52|28.32|30.11|27.91|0
1621928400000|2021-05-25 07:40:00|30.47|28.27|30.38|28.18|30.52|28.32|30.38|28.18|0
1621928700000|2021-05-25 07:45:00|30.34|28.14|30.52|28.32|30.61|28.41|30.34|28.14|0
1621929000000|2021-05-25 07:50:00|30.47|28.27|30.38|28.18|30.56|28.36|30.24|28.04|0
1621929300000|2021-05-25 07:55:00|30.42|28.22|30.33|28.13|30.47|28.27|30.24|28.04|0
1621929600000|2021-05-25 08:00:00|30.29|28.09|30.44|28.24|30.56|28.36|30.2|28|0
1621929900000|2021-05-25 08:05:00|30.38|28.18|30.47|28.27|30.51|28.31|30.24|28.04|0
1621930200000|2021-05-25 08:10:00|30.42|28.22|30.47|28.27|30.47|28.27|30.33|28.13|0
1621930500000|2021-05-25 08:15:00|30.42|28.22|29.97|27.77|30.47|28.27|29.97|27.77|0
1621930800000|2021-05-25 08:20:00|29.99|27.79|30.19|27.99|30.28|28.08|29.97|27.77|0
1621931100000|2021-05-25 08:25:00|30.24|28.04|30.46|28.26|30.48|28.28|30.24|28.04|0
1621931400000|2021-05-25 08:30:00|30.48|28.28|30.51|28.31|30.55|28.35|30.42|28.22|0
1621931700000|2021-05-25 08:35:00|30.53|28.33|30.55|28.35|30.6|28.4|30.46|28.26|0
1621932000000|2021-05-25 08:40:00|30.59|28.39|30.32|28.12|30.59|28.39|30.32|28.12|0
1621932300000|2021-05-25 08:45:00|30.37|28.17|30.5|28.3|30.59|28.39|30.37|28.17|0
1621932600000|2021-05-25 08:50:00|30.43|28.23|30.55|28.35|30.59|28.39|30.37|28.17|0
1621932900000|2021-05-25 08:55:00|30.59|28.39|30.64|28.44|30.64|28.44|30.55|28.35|0
1621933200000|2021-05-25 09:00:00|30.59|28.39|30.54|28.34|30.59|28.39|30.36|28.16|0
1621933500000|2021-05-25 09:05:00|30.5|28.3|30.54|28.34|30.59|28.39|30.45|28.25|0
1621933800000|2021-05-25 09:10:00|30.5|28.3|30.63|28.43|30.63|28.43|30.45|28.25|0
1621934100000|2021-05-25 09:15:00|30.59|28.39|30.63|28.43|30.63|28.43|30.54|28.34|0
1621934400000|2021-05-25 09:20:00|30.68|28.48|30.63|28.43|30.68|28.48|30.49|28.29|0
1621934700000|2021-05-25 09:25:00|30.65|28.45|30.58|28.38|30.65|28.45|30.54|28.34|0
1621935000000|2021-05-25 09:30:00|30.54|28.34|30.58|28.38|30.67|28.47|30.54|28.34|0
1621935300000|2021-05-25 09:35:00|30.63|28.43|30.63|28.43|30.65|28.45|30.58|28.38|0
1621935600000|2021-05-25 09:40:00|30.65|28.45|30.67|28.47|30.67|28.47|30.62|28.42|0
1621935900000|2021-05-25 09:45:00|30.62|28.42|30.4|28.2|30.62|28.42|30.4|28.2|0
1621936200000|2021-05-25 09:50:00|30.44|28.24|30.53|28.33|30.58|28.38|30.42|28.22|0
1621936500000|2021-05-25 09:55:00|30.58|28.38|30.67|28.47|30.69|28.49|30.58|28.38|0
1621936800000|2021-05-25 10:00:00|30.71|28.51|30.98|28.78|31.03|28.83|30.71|28.51|0
1621937100000|2021-05-25 10:05:00|30.94|28.74|30.8|28.6|30.98|28.78|30.8|28.6|0
1621937400000|2021-05-25 10:10:00|30.75|28.55|30.23|28.03|30.75|28.55|30.17|27.97|0
1621937700000|2021-05-25 10:15:00|30.26|28.06|30.16|27.96|30.26|28.06|30.03|27.83|0
1621938000000|2021-05-25 10:20:00|30.21|28.01|30.25|28.05|30.25|28.05|30.07|27.87|0
1621938300000|2021-05-25 10:25:00|30.27|28.07|30.16|27.96|30.27|28.07|30.12|27.92|0
1621938600000|2021-05-25 10:30:00|30.12|27.92|29.98|27.78|30.21|28.01|29.98|27.78|0
1621938900000|2021-05-25 10:35:00|29.94|27.74|30.07|27.87|30.09|27.89|29.89|27.69|0
1621939200000|2021-05-25 10:40:00|30.11|27.91|30.11|27.91|30.11|27.91|29.98|27.78|0
1621939500000|2021-05-25 10:45:00|30.09|27.89|30.16|27.96|30.2|28|30.07|27.87|0
1621939800000|2021-05-25 10:50:00|30.13|27.93|30.11|27.91|30.18|27.98|30.02|27.82|0
1621940100000|2021-05-25 10:55:00|30.09|27.89|29.98|27.78|30.11|27.91|29.98|27.78|0
1621940400000|2021-05-25 11:00:00|29.93|27.73|30.11|27.91|30.11|27.91|29.84|27.64|0
1621940700000|2021-05-25 11:05:00|30.06|27.86|30.38|28.18|30.42|28.22|30.06|27.86|0
1621941000000|2021-05-25 11:10:00|30.33|28.13|30.38|28.18|30.47|28.27|30.33|28.13|0
1621941300000|2021-05-25 11:15:00|30.33|28.13|30.56|28.36|30.56|28.36|30.33|28.13|0
1621941600000|2021-05-25 11:20:00|30.51|28.31|30.55|28.35|30.56|28.36|30.51|28.31|0
1621941900000|2021-05-25 11:25:00|30.51|28.31|30.55|28.35|30.55|28.35|30.51|28.31|0
1621942200000|2021-05-25 11:30:00|30.64|28.44|30.6|28.4|30.69|28.49|30.6|28.4|0
1621942500000|2021-05-25 11:35:00|30.64|28.44|30.6|28.4|30.64|28.44|30.55|28.35|0
1621942800000|2021-05-25 11:40:00|30.64|28.44|30.59|28.39|30.69|28.49|30.46|28.26|0
1621943100000|2021-05-25 11:45:00|30.64|28.44|30.68|28.48|30.78|28.58|30.59|28.39|0
1621943400000|2021-05-25 11:50:00|30.73|28.53|30.73|28.53|30.82|28.62|30.73|28.53|0
1621943700000|2021-05-25 11:55:00|30.77|28.57|30.68|28.48|30.77|28.57|30.64|28.44|0
1621944000000|2021-05-25 12:00:00|30.7|28.5|30.64|28.44|30.77|28.57|30.64|28.44|0
1621944300000|2021-05-25 12:05:00|30.61|28.41|30.73|28.53|30.75|28.55|30.59|28.39|0
1621944600000|2021-05-25 12:10:00|30.68|28.48|30.59|28.39|30.68|28.48|30.5|28.3|0
1621944900000|2021-05-25 12:15:00|30.63|28.43|30.45|28.25|30.63|28.43|30.41|28.21|0
1621945200000|2021-05-25 12:20:00|30.41|28.21|30.45|28.25|30.54|28.34|30.31|28.11|0
1621945500000|2021-05-25 12:25:00|30.4|28.2|30.45|28.25|30.49|28.29|30.31|28.11|0
1621945800000|2021-05-25 12:30:00|30.42|28.22|30.31|28.11|30.49|28.29|30.24|28.04|0
1621946100000|2021-05-25 12:35:00|30.36|28.16|30.58|28.38|30.58|28.38|30.31|28.11|0
1621946400000|2021-05-25 12:40:00|30.63|28.43|30.49|28.29|30.63|28.43|30.49|28.29|0
1621946700000|2021-05-25 12:45:00|30.53|28.33|30.4|28.2|30.58|28.38|30.35|28.15|0
1621947000000|2021-05-25 12:50:00|30.35|28.15|30.13|27.93|30.35|28.15|30.08|27.88|0
1621947300000|2021-05-25 12:55:00|30.08|27.88|30.21|28.01|30.21|28.01|29.99|27.79|0
1621947600000|2021-05-25 13:00:00|30.26|28.06|30.21|28.01|30.39|28.19|30.04|27.84|0
1621947900000|2021-05-25 13:05:00|30.26|28.06|30.21|28.01|30.26|28.06|30.03|27.83|0
1621948200000|2021-05-25 13:10:00|30.17|27.97|30.48|28.28|30.48|28.28|30.17|27.97|0
1621948500000|2021-05-25 13:15:00|30.44|28.24|30.17|27.97|30.48|28.28|30.08|27.88|0
1621948800000|2021-05-25 13:20:00|30.16|27.96|30.25|28.05|30.3|28.1|30.16|27.96|0
1621949100000|2021-05-25 13:25:00|30.23|28.03|30.3|28.1|30.3|28.1|30.12|27.92|0
1621949400000|2021-05-25 13:30:00|30.36|28.16|31.01|28.81|31.8|29.6|29.98|27.78|0
1621949700000|2021-05-25 13:35:00|30.92|28.72|31.19|28.99|31.29|29.09|30.74|28.54|0
1621950000000|2021-05-25 13:40:00|31.24|29.04|30.78|28.58|31.29|29.09|30.78|28.58|0
1621950300000|2021-05-25 13:45:00|30.56|28.36|29.89|27.69|30.78|28.58|29.89|27.69|0
1621950600000|2021-05-25 13:50:00|29.8|27.6|29.58|27.38|29.97|27.77|29.23|27.03|0
1621950900000|2021-05-25 13:55:00|29.62|27.42|29.29|27.09|30.06|27.86|29.27|27.07|0
1621951200000|2021-05-25 14:00:00|29.27|27.07|29.44|27.24|29.84|27.64|29.14|26.94|0
1621951500000|2021-05-25 14:05:00|29.53|27.33|29.66|27.46|29.93|27.73|29.27|27.07|0
1621951800000|2021-05-25 14:10:00|29.7|27.5|29.53|27.33|29.88|27.68|29.27|27.07|0
1621952100000|2021-05-25 14:15:00|29.57|27.37|29.34|27.14|29.88|27.68|28.88|26.68|0
1621952400000|2021-05-25 14:20:00|29.3|27.1|29.64|27.44|29.78|27.58|29.3|27.1|0
1621952700000|2021-05-25 14:25:00|29.73|27.53|29.69|27.49|29.91|27.71|29.47|27.27|0
1621953000000|2021-05-25 14:30:00|29.71|27.51|28.82|26.62|29.78|27.58|28.82|26.62|0
1621953300000|2021-05-25 14:35:00|28.86|26.66|29.05|26.85|29.16|26.96|28.82|26.62|0
1621953600000|2021-05-25 14:40:00|29.07|26.87|29.79|27.59|29.84|27.64|28.86|26.66|0
1621953900000|2021-05-25 14:45:00|29.75|27.55|29.88|27.68|30.02|27.82|29.71|27.51|0
1621954200000|2021-05-25 14:50:00|29.84|27.64|29.75|27.55|29.93|27.73|29.62|27.42|0
1621954500000|2021-05-25 14:55:00|29.84|27.64|29.88|27.68|30.15|27.95|29.79|27.59|0
1621954800000|2021-05-25 15:00:00|29.84|27.64|29.11|26.91|29.94|27.74|28.92|26.72|0
1621955100000|2021-05-25 15:05:00|29.03|26.83|29.05|26.85|29.22|27.02|28.79|26.59|0
1621955400000|2021-05-25 15:10:00|29.02|26.82|29.48|27.28|29.57|27.37|28.92|26.72|0
1621955700000|2021-05-25 15:15:00|29.52|27.32|28.74|26.54|29.52|27.32|28.49|26.29|0
1621956000000|2021-05-25 15:20:00|28.7|26.5|28.83|26.63|29.04|26.84|28.61|26.41|0
1621956300000|2021-05-25 15:25:00|28.87|26.67|28.32|26.12|28.91|26.71|28.15|25.95|0
1621956600000|2021-05-25 15:30:00|28.27|26.07|27.92|25.72|28.44|26.24|27.55|25.35|0
1621956900000|2021-05-25 15:35:00|28.05|25.85|28.13|25.93|28.39|26.19|27.92|25.72|0
1621957200000|2021-05-25 15:40:00|28.05|25.85|28.38|26.18|28.47|26.27|27.96|25.76|0
1621957500000|2021-05-25 15:45:00|28.43|26.23|28.55|26.35|28.77|26.57|28.3|26.1|0
1621957800000|2021-05-25 15:50:00|28.59|26.39|28.55|26.35|28.64|26.44|28.04|25.84|0
1621958100000|2021-05-25 15:55:00|28.59|26.39|29.11|26.91|29.11|26.91|28.46|26.26|0
1621958400000|2021-05-25 16:00:00|29.15|26.95|29.1|26.9|29.24|27.04|28.89|26.69|0
1621958700000|2021-05-25 16:05:00|29.13|26.93|29.07|26.87|29.28|27.08|28.34|26.14|0
1621959000000|2021-05-25 16:10:00|29.02|26.82|29.15|26.95|29.24|27.04|28.98|26.78|0
1621959300000|2021-05-25 16:15:00|29.19|26.99|29.24|27.04|29.28|27.08|28.98|26.78|0
1621959600000|2021-05-25 16:20:00|29.32|27.12|29.15|26.95|29.5|27.3|29.15|26.95|0
1621959900000|2021-05-25 16:25:00|29.1|26.9|29.23|27.03|29.37|27.17|29.02|26.82|0
1621960200000|2021-05-25 16:30:00|29.28|27.08|29.45|27.25|29.5|27.3|29.23|27.03|0
1621960500000|2021-05-25 16:35:00|29.43|27.23|29.14|26.94|29.43|27.23|29.01|26.81|0
1621960800000|2021-05-25 16:40:00|29.23|27.03|29.14|26.94|29.27|27.07|28.86|26.66|0
1621961100000|2021-05-25 16:45:00|29.16|26.96|28.88|26.68|29.32|27.12|28.88|26.68|0
1621961400000|2021-05-25 16:50:00|28.84|26.64|29.05|26.85|29.27|27.07|28.8|26.6|0
1621961700000|2021-05-25 16:55:00|29.08|26.88|28.97|26.77|29.1|26.9|28.88|26.68|0
1621962000000|2021-05-25 17:00:00|28.92|26.72|27.98|25.78|28.92|26.72|27.98|25.78|0
1621962300000|2021-05-25 17:05:00|28.03|25.83|28.07|25.87|28.19|25.99|27.73|25.53|0
1621962600000|2021-05-25 17:10:00|28.03|25.83|28.49|26.29|28.49|26.29|27.98|25.78|0
1621962900000|2021-05-25 17:15:00|28.53|26.33|28.66|26.46|28.88|26.68|28.41|26.21|0
1621963200000|2021-05-25 17:20:00|28.7|26.5|29.05|26.85|29.09|26.89|28.62|26.42|0
1621963500000|2021-05-25 17:25:00|29.02|26.82|28.92|26.72|29.05|26.85|28.66|26.46|0
1621963800000|2021-05-25 17:30:00|28.87|26.67|28.87|26.67|29|26.8|28.66|26.46|0
1621964100000|2021-05-25 17:35:00|28.89|26.69|28.87|26.67|29.04|26.84|28.53|26.33|0
1621964400000|2021-05-25 17:40:00|28.83|26.63|28.44|26.24|28.83|26.63|28.19|25.99|0
1621964700000|2021-05-25 17:45:00|28.4|26.2|28.35|26.15|28.57|26.37|28.35|26.15|0
1621965000000|2021-05-25 17:50:00|28.33|26.13|28.27|26.07|28.52|26.32|28.1|25.9|0
1621965300000|2021-05-25 17:55:00|28.4|26.2|28.31|26.11|28.48|26.28|28.18|25.98|0
1621965600000|2021-05-25 18:00:00|28.35|26.15|27.68|25.48|28.39|26.19|27.51|25.31|0
1621965900000|2021-05-25 18:05:00|27.72|25.52|27.84|25.64|27.97|25.77|27.68|25.48|0
1621966200000|2021-05-25 18:10:00|27.8|25.6|27.93|25.73|28.01|25.81|27.63|25.43|0
1621966500000|2021-05-25 18:15:00|27.88|25.68|27.63|25.43|28.05|25.85|27.59|25.39|0
1621966800000|2021-05-25 18:20:00|27.55|25.35|27.46|25.26|27.84|25.64|27.42|25.22|0
1621967100000|2021-05-25 18:25:00|27.51|25.31|27.55|25.35|27.71|25.51|27.38|25.18|0
1621967400000|2021-05-25 18:30:00|27.46|25.26|27.71|25.51|27.96|25.76|27.38|25.18|0
1621967700000|2021-05-25 18:35:00|27.67|25.47|28|25.8|28|25.8|27.59|25.39|0
1621968000000|2021-05-25 18:40:00|27.96|25.76|28.05|25.85|28.26|26.06|27.96|25.76|0
1621968300000|2021-05-25 18:45:00|28.07|25.87|27.88|25.68|28.09|25.89|27.77|25.57|0
1621968600000|2021-05-25 18:50:00|27.92|25.72|27.56|25.36|28.04|25.84|27.42|25.22|0
1621968900000|2021-05-25 18:55:00|27.62|25.42|27.62|25.42|27.92|25.72|27.5|25.3|0
1621969200000|2021-05-25 19:00:00|27.58|25.38|26.84|24.64|27.58|25.38|26.84|24.64|0
1621969500000|2021-05-25 19:05:00|26.8|24.6|26.84|24.64|27.17|24.97|26.8|24.6|0
1621969800000|2021-05-25 19:10:00|26.8|24.6|27.66|25.46|27.96|25.76|26.8|24.6|0
1621970100000|2021-05-25 19:15:00|27.58|25.38|28.08|25.88|28.12|25.92|27.58|25.38|0
1621970400000|2021-05-25 19:20:00|28.04|25.84|28.71|26.51|28.84|26.64|28|25.8|0
1621970700000|2021-05-25 19:25:00|28.8|26.6|28.63|26.43|29.14|26.94|28.63|26.43|0
1621971000000|2021-05-25 19:30:00|28.67|26.47|28.03|25.83|28.67|26.47|27.87|25.67|0
1621971300000|2021-05-25 19:35:00|28.12|25.92|28.54|26.34|28.71|26.51|27.91|25.71|0
1621971600000|2021-05-25 19:40:00|28.45|26.25|28.37|26.17|28.71|26.51|28.16|25.96|0
1621971900000|2021-05-25 19:45:00|28.28|26.08|27.91|25.71|28.58|26.38|27.86|25.66|0
1621972200000|2021-05-25 19:50:00|27.86|25.66|27.61|25.41|28.2|26|27.29|25.09|0
1621972500000|2021-05-25 19:55:00|27.65|25.45|28.24|26.04|28.41|26.21|27.65|25.45|0
1621972800000|2021-05-25 20:00:00|28.32|26.12|28.28|26.08|28.32|26.12|28.15|25.95|0
1621973100000|2021-05-25 20:05:00|28.32|26.12|28.45|26.25|28.45|26.25|28.19|25.99|0
1621973400000|2021-05-25 20:10:00|28.49|26.29|28.25|26.05|28.49|26.29|28.21|26.01|0
1621973700000|2021-05-25 20:15:00|28.47|25.87|28.51|25.91|28.53|25.93|28.41|25.81|0
1621974000000|2021-05-25 20:20:00|28.5|25.9|28.51|25.91|28.51|25.91|28.48|25.88|0
1621974300000|2021-05-25 20:25:00|28.53|25.93|28.58|25.98|28.58|25.98|28.53|25.93|0
1621974600000|2021-05-25 20:30:00|28.53|25.93|28.66|26.06|28.7|26.1|28.53|25.93|0
1621974900000|2021-05-25 20:35:00|28.7|26.1|28.7|26.1|28.87|26.27|28.66|26.06|0
1621975200000|2021-05-25 20:40:00|28.74|26.14|28.7|26.1|28.74|26.14|28.66|26.06|0
1621975500000|2021-05-25 20:45:00|28.66|26.06|28.66|26.06|28.7|26.1|28.66|26.06|0
1621975800000|2021-05-25 20:50:00|28.7|26.1|28.74|26.14|28.78|26.18|28.66|26.06|0
1621976100000|2021-05-25 20:55:00|28.7|26.1|28.99|26.39|29.04|26.44|28.66|26.06|0
1621976400000|2021-05-25 21:00:00|28.98|26.38|28.96|26.36|29.02|26.42|28.95|26.35|0
1621976700000|2021-05-25 21:05:00|28.97|26.37|28.97|26.37|28.97|26.37|28.96|26.36|0
1621977000000|2021-05-25 21:10:00|28.96|26.36|28.94|26.34|28.97|26.37|28.93|26.33|0
1621977300000|2021-05-25 21:15:00|28.93|26.33|28.94|26.34|28.95|26.35|28.93|26.33|0
1621977900000|2021-05-25 21:25:00|28.93|26.33|28.93|26.33|28.94|26.34|28.93|26.33|0
1621978200000|2021-05-25 21:30:00|28.92|26.32|28.94|26.34|28.98|26.38|28.84|26.24|0
1621978500000|2021-05-25 21:35:00|28.96|26.36|28.95|26.35|29|26.4|28.95|26.35|0
1621978800000|2021-05-25 21:40:00|28.94|26.34|28.93|26.33|28.97|26.37|28.93|26.33|0
1621979100000|2021-05-25 21:45:00|28.92|26.32|28.86|26.26|28.95|26.35|28.85|26.25|0
1621979400000|2021-05-25 21:50:00|28.87|26.27|28.9|26.3|28.91|26.31|28.87|26.27|0
1621979700000|2021-05-25 21:55:00|28.89|26.29|28.95|26.35|29.01|26.41|28.89|26.29|0
1621980000000|2021-05-25 22:00:00|28.98|26.38|29.19|26.59|29.32|26.72|28.87|26.27|0
1621980300000|2021-05-25 22:05:00|29.17|26.57|29.13|26.53|29.22|26.62|28.96|26.36|0
1621980600000|2021-05-25 22:10:00|29.11|26.51|29.04|26.44|29.26|26.66|29.04|26.44|0
1621980900000|2021-05-25 22:15:00|29|26.4|29.13|26.53|29.13|26.53|29|26.4|0
1621981200000|2021-05-25 22:20:00|29.17|26.57|29.36|26.76|29.47|26.87|29.17|26.57|0
1621981500000|2021-05-25 22:25:00|29.34|26.74|29.38|26.78|29.43|26.83|29.34|26.74|0
1621981800000|2021-05-25 22:30:00|29.42|26.82|29.55|26.95|29.57|26.97|29.42|26.82|0
1621982100000|2021-05-25 22:35:00|29.6|27|29.73|27.13|29.86|27.26|29.55|26.95|0
1621982400000|2021-05-25 22:40:00|29.77|27.17|29.77|27.17|29.86|27.26|29.73|27.13|0
1621982700000|2021-05-25 22:45:00|29.81|27.21|29.81|27.21|29.86|27.26|29.72|27.12|0
1621983000000|2021-05-25 22:50:00|29.83|27.23|29.81|27.21|29.85|27.25|29.77|27.17|0
1621983300000|2021-05-25 22:55:00|29.77|27.17|29.94|27.34|30.07|27.47|29.72|27.12|0
1621983600000|2021-05-25 23:00:00|29.98|27.38|29.72|27.12|29.98|27.38|29.72|27.12|0
1621983900000|2021-05-25 23:05:00|29.76|27.16|29.81|27.21|29.89|27.29|29.76|27.16|0
1621984200000|2021-05-25 23:10:00|29.85|27.25|29.8|27.2|29.85|27.25|29.72|27.12|0
1621984500000|2021-05-25 23:15:00|29.76|27.16|29.67|27.07|29.76|27.16|29.63|27.03|0
1621984800000|2021-05-25 23:20:00|29.72|27.12|29.67|27.07|29.72|27.12|29.67|27.07|0
1621985100000|2021-05-25 23:25:00|29.72|27.12|29.63|27.03|29.72|27.12|29.63|27.03|0
1621985400000|2021-05-25 23:30:00|29.58|26.98|29.8|27.2|29.84|27.24|29.58|26.98|0
1621985700000|2021-05-25 23:35:00|29.84|27.24|29.8|27.2|29.86|27.26|29.71|27.11|0
1621986000000|2021-05-25 23:40:00|29.84|27.24|29.8|27.2|29.89|27.29|29.75|27.15|0
1621986300000|2021-05-25 23:45:00|29.84|27.24|29.67|27.07|29.84|27.24|29.58|26.98|0
1621986600000|2021-05-25 23:50:00|29.62|27.02|29.75|27.15|29.8|27.2|29.62|27.02|0
1621986900000|2021-05-25 23:55:00|29.77|27.17|29.88|27.28|29.88|27.28|29.75|27.15|0
1621987200000|2021-05-26 00:00:00|29.84|27.24|30.14|27.54|30.19|27.59|29.64|27.04|0
1621987500000|2021-05-26 00:05:00|30.06|27.46|30.5|27.9|30.5|27.9|30.06|27.46|0
1621987800000|2021-05-26 00:10:00|30.54|27.94|30.45|27.85|30.63|28.03|30.41|27.81|0
1621988100000|2021-05-26 00:15:00|30.43|27.83|30.54|27.94|30.67|28.07|30.43|27.83|0
1621988400000|2021-05-26 00:20:00|30.49|27.89|30.54|27.94|30.67|28.07|30.4|27.8|0
1621988700000|2021-05-26 00:25:00|30.58|27.98|30.58|27.98|30.58|27.98|30.4|27.8|0
1621989000000|2021-05-26 00:30:00|30.54|27.94|30.49|27.89|30.58|27.98|30.4|27.8|0
1621989300000|2021-05-26 00:35:00|30.47|27.87|30.58|27.98|30.62|28.02|30.45|27.85|0
1621989600000|2021-05-26 00:40:00|30.53|27.93|30.71|28.11|30.89|28.29|30.53|27.93|0
1621989900000|2021-05-26 00:45:00|30.76|28.16|30.67|28.07|30.85|28.25|30.62|28.02|0
1621990200000|2021-05-26 00:50:00|30.62|28.02|30.62|28.02|30.71|28.11|30.53|27.93|0
1621990500000|2021-05-26 00:55:00|30.57|27.97|30.57|27.97|30.71|28.11|30.53|27.93|0
1621990800000|2021-05-26 01:00:00|30.62|28.02|30.62|28.02|30.66|28.06|30.53|27.93|0
1621991100000|2021-05-26 01:05:00|30.57|27.97|30.39|27.79|30.62|28.02|30.35|27.75|0
1621991400000|2021-05-26 01:10:00|30.44|27.84|30.35|27.75|30.44|27.84|30.3|27.7|0
1621991700000|2021-05-26 01:15:00|30.32|27.72|30.3|27.7|30.39|27.79|30.21|27.61|0
1621992000000|2021-05-26 01:20:00|30.32|27.72|30.39|27.79|30.43|27.83|30.26|27.66|0
1621992300000|2021-05-26 01:25:00|30.34|27.74|30.48|27.88|30.52|27.92|30.34|27.74|0
1621992600000|2021-05-26 01:30:00|30.43|27.83|30.08|27.48|30.52|27.92|29.91|27.31|0
1621992900000|2021-05-26 01:35:00|30.13|27.53|30.35|27.75|30.39|27.79|30.08|27.48|0
1621993200000|2021-05-26 01:40:00|30.3|27.7|30.5|27.9|30.52|27.92|30.04|27.44|0
1621993500000|2021-05-26 01:45:00|30.52|27.92|30.26|27.66|30.61|28.01|30.21|27.61|0
1621993800000|2021-05-26 01:50:00|30.21|27.61|30.34|27.74|30.43|27.83|30.12|27.52|0
1621994100000|2021-05-26 01:55:00|30.3|27.7|30.08|27.48|30.3|27.7|30.03|27.43|0
1621994400000|2021-05-26 02:00:00|30.05|27.45|30.08|27.48|30.21|27.61|29.99|27.39|0
1621994700000|2021-05-26 02:05:00|30.05|27.45|30.21|27.61|30.21|27.61|30.03|27.43|0
1621995000000|2021-05-26 02:10:00|30.16|27.56|30.07|27.47|30.29|27.69|30.07|27.47|0
1621995300000|2021-05-26 02:15:00|30.09|27.49|30.16|27.56|30.16|27.56|30.07|27.47|0
1621995600000|2021-05-26 02:20:00|30.12|27.52|30.16|27.56|30.16|27.56|29.98|27.38|0
1621995900000|2021-05-26 02:25:00|30.11|27.51|30.11|27.51|30.18|27.58|30.03|27.43|0
1621996200000|2021-05-26 02:30:00|30.07|27.47|30.16|27.56|30.16|27.56|30.02|27.42|0
1621996500000|2021-05-26 02:35:00|30.11|27.51|30.24|27.64|30.35|27.75|30.11|27.51|0
1621996800000|2021-05-26 02:40:00|30.26|27.66|30.38|27.78|30.47|27.87|30.26|27.66|0
1621997100000|2021-05-26 02:45:00|30.35|27.75|30.2|27.6|30.38|27.78|30.2|27.6|0
1621997400000|2021-05-26 02:50:00|30.17|27.57|30.2|27.6|30.2|27.6|30.11|27.51|0
1621997700000|2021-05-26 02:55:00|30.24|27.64|30.33|27.73|30.33|27.73|30.17|27.57|0
1621998000000|2021-05-26 03:00:00|30.28|27.68|30.28|27.68|30.37|27.77|30.28|27.68|0
1621998300000|2021-05-26 03:05:00|30.33|27.73|30.28|27.68|30.37|27.77|30.19|27.59|0
1621998600000|2021-05-26 03:10:00|30.3|27.7|30.32|27.72|30.37|27.77|30.24|27.64|0
1621998900000|2021-05-26 03:15:00|30.37|27.77|30.46|27.86|30.48|27.88|30.32|27.72|0
1621999200000|2021-05-26 03:20:00|30.5|27.9|30.45|27.85|30.5|27.9|30.41|27.81|0
1621999500000|2021-05-26 03:25:00|30.43|27.83|30.36|27.76|30.43|27.83|30.34|27.74|0
1621999800000|2021-05-26 03:30:00|30.41|27.81|30.36|27.76|30.43|27.83|30.36|27.76|0
1622000100000|2021-05-26 03:35:00|30.41|27.81|30.36|27.76|30.41|27.81|30.27|27.67|0
1622000400000|2021-05-26 03:40:00|30.34|27.74|30.36|27.76|30.36|27.76|30.27|27.67|0
1622000700000|2021-05-26 03:45:00|30.32|27.72|30.36|27.76|30.4|27.8|30.32|27.72|0
1622001000000|2021-05-26 03:50:00|30.31|27.71|30.36|27.76|30.36|27.76|30.27|27.67|0
1622001300000|2021-05-26 03:55:00|30.31|27.71|30.22|27.62|30.31|27.71|30.2|27.6|0
1622001600000|2021-05-26 04:00:00|30.2|27.6|30.18|27.58|30.22|27.62|30.09|27.49|0
1622001900000|2021-05-26 04:05:00|30.15|27.55|30.13|27.53|30.18|27.58|30.13|27.53|0
1622002200000|2021-05-26 04:10:00|30.09|27.49|30.09|27.49|30.13|27.53|30.04|27.44|0
1622002500000|2021-05-26 04:15:00|30.04|27.44|30.17|27.57|30.2|27.6|30.04|27.44|0
1622002800000|2021-05-26 04:20:00|30.22|27.62|30.26|27.66|30.26|27.66|30.22|27.62|0
1622003100000|2021-05-26 04:25:00|30.22|27.62|30.3|27.7|30.3|27.7|30.22|27.62|0
1622003400000|2021-05-26 04:30:00|30.33|27.73|30.08|27.48|30.33|27.73|30.06|27.46|0
1622003700000|2021-05-26 04:35:00|30.06|27.46|30.13|27.53|30.13|27.53|30.04|27.44|0
1622004000000|2021-05-26 04:40:00|30.08|27.48|30.08|27.48|30.17|27.57|30.08|27.48|0
1622004300000|2021-05-26 04:45:00|30.12|27.52|30.12|27.52|30.17|27.57|30.08|27.48|0
1622004600000|2021-05-26 04:50:00|30.14|27.54|30.17|27.57|30.17|27.57|30.12|27.52|0
1622004900000|2021-05-26 04:55:00|30.16|27.56|30.12|27.52|30.16|27.56|30.12|27.52|0
1622005200000|2021-05-26 05:00:00|30.08|27.48|30.16|27.56|30.16|27.56|30.08|27.48|0
1622005500000|2021-05-26 05:05:00|30.21|27.61|30.43|27.83|30.43|27.83|30.14|27.54|0
1622005800000|2021-05-26 05:10:00|30.38|27.78|30.4|27.8|30.43|27.83|30.34|27.74|0
1622006100000|2021-05-26 05:15:00|30.43|27.83|30.29|27.69|30.43|27.83|30.29|27.69|0
1622006400000|2021-05-26 05:20:00|30.31|27.71|30.29|27.69|30.51|27.91|30.29|27.69|0
1622006700000|2021-05-26 05:25:00|30.34|27.74|30.38|27.78|30.38|27.78|30.29|27.69|0
1622007000000|2021-05-26 05:30:00|30.42|27.82|30.38|27.78|30.42|27.82|30.33|27.73|0
1622007300000|2021-05-26 05:35:00|30.33|27.73|30.42|27.82|30.42|27.82|30.33|27.73|0
1622007600000|2021-05-26 05:40:00|30.38|27.78|30.46|27.86|30.46|27.86|30.38|27.78|0
1622007900000|2021-05-26 05:45:00|30.44|27.84|30.46|27.86|30.51|27.91|30.37|27.77|0
1622008200000|2021-05-26 05:50:00|30.42|27.82|30.46|27.86|30.51|27.91|30.42|27.82|0
1622008500000|2021-05-26 05:55:00|30.42|27.82|30.37|27.77|30.42|27.82|30.33|27.73|0
1622008800000|2021-05-26 06:00:00|30.39|27.79|29.88|27.28|30.42|27.82|29.84|27.24|0
1622009100000|2021-05-26 06:05:00|29.71|27.11|29.45|26.85|29.75|27.15|29.06|26.46|0
1622009400000|2021-05-26 06:10:00|29.4|26.8|29.55|26.95|29.58|26.98|29.4|26.8|0
1622009700000|2021-05-26 06:15:00|29.53|26.93|29.6|27|29.71|27.11|29.49|26.89|0
1622010000000|2021-05-26 06:20:00|29.57|26.97|29.36|26.76|29.62|27.02|29.36|26.76|0
1622010300000|2021-05-26 06:25:00|29.4|26.8|29.53|26.93|29.57|26.97|29.4|26.8|0
1622010600000|2021-05-26 06:30:00|29.48|26.88|29.66|27.06|29.79|27.19|29.48|26.88|0
1622010900000|2021-05-26 06:35:00|29.7|27.1|29.96|27.36|29.96|27.36|29.66|27.06|0
1622011200000|2021-05-26 06:40:00|30.01|27.41|30.4|27.8|30.41|27.81|30.01|27.41|0
1622011500000|2021-05-26 06:45:00|30.45|27.85|30.76|28.16|30.94|28.34|30.45|27.85|0
1622011800000|2021-05-26 06:50:00|30.72|28.12|30.67|28.07|30.76|28.16|30.58|27.98|0
1622012100000|2021-05-26 06:55:00|30.65|28.05|30.67|28.07|30.89|28.29|30.63|28.03|0
1622012400000|2021-05-26 07:00:00|30.71|28.11|30.41|27.81|31|28.4|29.69|27.09|0
1622012700000|2021-05-26 07:05:00|30.24|28.04|29.97|27.77|30.35|28.15|29.97|27.77|0
1622013000000|2021-05-26 07:10:00|30.01|27.81|29.7|27.5|30.01|27.81|29.66|27.46|0
1622013300000|2021-05-26 07:15:00|29.74|27.54|29.32|27.12|29.74|27.54|29.26|27.06|0
1622013600000|2021-05-26 07:20:00|29.3|27.1|29.43|27.23|29.48|27.28|29|26.8|0
1622013900000|2021-05-26 07:25:00|29.39|27.19|29.21|27.01|29.43|27.23|29.13|26.93|0
1622014200000|2021-05-26 07:30:00|29.26|27.06|29.61|27.41|29.61|27.41|29.21|27.01|0
1622014500000|2021-05-26 07:35:00|29.56|27.36|29.47|27.27|29.61|27.41|29.34|27.14|0
1622014800000|2021-05-26 07:40:00|29.56|27.36|29.34|27.14|29.56|27.36|29.3|27.1|0
1622015100000|2021-05-26 07:45:00|29.41|27.21|29.38|27.18|29.52|27.32|29.25|27.05|0
1622015400000|2021-05-26 07:50:00|29.34|27.14|29.25|27.05|29.36|27.16|28.99|26.79|0
1622015700000|2021-05-26 07:55:00|29.3|27.1|29.47|27.27|29.47|27.27|29.25|27.05|0
1622016000000|2021-05-26 08:00:00|29.45|27.25|29.29|27.09|29.56|27.36|29.18|26.98|0
1622016300000|2021-05-26 08:05:00|29.25|27.05|29.75|27.55|29.75|27.55|29.25|27.05|0
1622016600000|2021-05-26 08:10:00|29.73|27.53|29.91|27.71|29.91|27.71|29.64|27.44|0
1622016900000|2021-05-26 08:15:00|29.88|27.68|29.64|27.44|29.95|27.75|29.51|27.31|0
1622017200000|2021-05-26 08:20:00|29.6|27.4|29.68|27.48|29.73|27.53|29.55|27.35|0
1622017500000|2021-05-26 08:25:00|29.73|27.53|29.77|27.57|29.81|27.61|29.68|27.48|0
1622017800000|2021-05-26 08:30:00|29.79|27.59|29.42|27.22|29.81|27.61|29.29|27.09|0
1622018100000|2021-05-26 08:35:00|29.44|27.24|29.28|27.08|29.46|27.26|29.2|27|0
1622018400000|2021-05-26 08:40:00|29.24|27.04|29.2|27|29.33|27.13|29.11|26.91|0
1622018700000|2021-05-26 08:45:00|29.22|27.02|29.19|26.99|29.28|27.08|29.06|26.86|0
1622019000000|2021-05-26 08:50:00|29.22|27.02|29.28|27.08|29.32|27.12|29.11|26.91|0
1622019300000|2021-05-26 08:55:00|29.32|27.12|29.32|27.12|29.37|27.17|29.28|27.08|0
1622019600000|2021-05-26 09:00:00|29.28|27.08|29.45|27.25|29.5|27.3|29.13|26.93|0
1622019900000|2021-05-26 09:05:00|29.47|27.27|29.67|27.47|29.72|27.52|29.45|27.25|0
1622020200000|2021-05-26 09:10:00|29.72|27.52|29.71|27.51|29.85|27.65|29.63|27.43|0
1622020500000|2021-05-26 09:15:00|29.76|27.56|29.63|27.43|29.76|27.56|29.58|27.38|0
1622020800000|2021-05-26 09:20:00|29.67|27.47|29.98|27.78|30.07|27.87|29.63|27.43|0
1622021100000|2021-05-26 09:25:00|30.02|27.82|30.24|28.04|30.24|28.04|29.98|27.78|0
1622021400000|2021-05-26 09:30:00|30.2|28|30.33|28.13|30.6|28.4|30.2|28|0
1622021700000|2021-05-26 09:35:00|30.29|28.09|30.24|28.04|30.29|28.09|30.11|27.91|0
1622022000000|2021-05-26 09:40:00|30.22|28.02|30.06|27.86|30.24|28.04|29.97|27.77|0
1622022300000|2021-05-26 09:45:00|30.02|27.82|29.53|27.33|30.02|27.82|29.49|27.29|0
1622022600000|2021-05-26 09:50:00|29.51|27.31|29.42|27.22|29.59|27.39|29.35|27.15|0
1622022900000|2021-05-26 09:55:00|29.4|27.2|29.31|27.11|29.48|27.28|29.26|27.06|0
1622023200000|2021-05-26 10:00:00|29.26|27.06|29.39|27.19|29.44|27.24|29.26|27.06|0
1622023500000|2021-05-26 10:05:00|29.42|27.22|29.44|27.24|29.48|27.28|29.37|27.17|0
1622023800000|2021-05-26 10:10:00|29.48|27.28|29.48|27.28|29.61|27.41|29.48|27.28|0
1622024100000|2021-05-26 10:15:00|29.44|27.24|29.26|27.06|29.52|27.32|29.22|27.02|0
1622024400000|2021-05-26 10:20:00|29.22|27.02|29.13|26.93|29.22|27.02|29.09|26.89|0
1622024700000|2021-05-26 10:25:00|29.17|26.97|29.34|27.14|29.43|27.23|29.17|26.97|0
1622025000000|2021-05-26 10:30:00|29.39|27.19|29.39|27.19|29.48|27.28|29.34|27.14|0
1622025300000|2021-05-26 10:35:00|29.43|27.23|29.39|27.19|29.47|27.27|29.34|27.14|0
1622025600000|2021-05-26 10:40:00|29.36|27.16|29.34|27.14|29.39|27.19|29.25|27.05|0
1622025900000|2021-05-26 10:45:00|29.36|27.16|29.34|27.14|29.36|27.16|29.17|26.97|0
1622026200000|2021-05-26 10:50:00|29.3|27.1|29.38|27.18|29.43|27.23|29.3|27.1|0
1622026500000|2021-05-26 10:55:00|29.43|27.23|29.29|27.09|29.47|27.27|29.25|27.05|0
1622026800000|2021-05-26 11:00:00|29.34|27.14|29.64|27.44|29.69|27.49|29.29|27.09|0
1622027100000|2021-05-26 11:05:00|29.62|27.42|29.51|27.31|29.69|27.49|29.38|27.18|0
1622027400000|2021-05-26 11:10:00|29.53|27.33|29.6|27.4|29.73|27.53|29.51|27.31|0
1622027700000|2021-05-26 11:15:00|29.64|27.44|29.73|27.53|29.82|27.62|29.64|27.44|0
1622028000000|2021-05-26 11:20:00|29.77|27.57|30.04|27.84|30.17|27.97|29.73|27.53|0
1622028300000|2021-05-26 11:25:00|30.08|27.88|29.9|27.7|30.35|28.15|29.86|27.66|0
1622028600000|2021-05-26 11:30:00|29.86|27.66|29.46|27.26|29.86|27.66|29.31|27.11|0
1622028900000|2021-05-26 11:35:00|29.42|27.22|29.42|27.22|29.55|27.35|29.33|27.13|0
1622029200000|2021-05-26 11:40:00|29.39|27.19|29.41|27.21|29.42|27.22|29.24|27.04|0
1622029500000|2021-05-26 11:45:00|29.37|27.17|29.28|27.08|29.41|27.21|29.28|27.08|0
1622029800000|2021-05-26 11:50:00|29.26|27.06|29.32|27.12|29.32|27.12|29.24|27.04|0
1622030100000|2021-05-26 11:55:00|29.3|27.1|29.28|27.08|29.32|27.12|29.28|27.08|0
1622030400000|2021-05-26 12:00:00|29.3|27.1|29.58|27.38|29.59|27.39|29.24|27.04|0
1622030700000|2021-05-26 12:05:00|29.54|27.34|29.63|27.43|29.67|27.47|29.54|27.34|0
1622031000000|2021-05-26 12:10:00|29.58|27.38|29.67|27.47|29.72|27.52|29.54|27.34|0
1622031300000|2021-05-26 12:15:00|29.63|27.43|29.67|27.47|29.71|27.51|29.58|27.38|0
1622031600000|2021-05-26 12:20:00|29.63|27.43|29.71|27.51|29.8|27.6|29.62|27.42|0
1622031900000|2021-05-26 12:25:00|29.76|27.56|29.89|27.69|29.93|27.73|29.71|27.51|0
1622032200000|2021-05-26 12:30:00|29.84|27.64|29.8|27.6|29.89|27.69|29.71|27.51|0
1622032500000|2021-05-26 12:35:00|29.75|27.55|29.8|27.6|29.89|27.69|29.71|27.51|0
1622032800000|2021-05-26 12:40:00|29.75|27.55|29.8|27.6|29.88|27.68|29.71|27.51|0
1622033100000|2021-05-26 12:45:00|29.75|27.55|29.31|27.11|29.8|27.6|29.31|27.11|0
1622033400000|2021-05-26 12:50:00|29.35|27.15|29.4|27.2|29.46|27.26|29.35|27.15|0
1622033700000|2021-05-26 12:55:00|29.44|27.24|28.92|26.72|29.48|27.28|28.57|26.37|0
1622034000000|2021-05-26 13:00:00|28.96|26.76|28.87|26.67|29.13|26.93|28.74|26.54|0
1622034300000|2021-05-26 13:05:00|28.83|26.63|28.7|26.5|28.87|26.67|28.66|26.46|0
1622034600000|2021-05-26 13:10:00|28.66|26.46|28.74|26.54|28.83|26.63|28.66|26.46|0
1622034900000|2021-05-26 13:15:00|28.7|26.5|28.61|26.41|28.74|26.54|28.4|26.2|0
1622035200000|2021-05-26 13:20:00|28.59|26.39|28.57|26.37|28.74|26.54|28.57|26.37|0
1622035500000|2021-05-26 13:25:00|28.61|26.41|28.31|26.11|28.7|26.5|28.18|25.98|0
1622035800000|2021-05-26 13:30:00|28.44|26.24|28.65|26.45|28.82|26.62|28.35|26.15|0
1622036100000|2021-05-26 13:35:00|28.61|26.41|28.14|25.94|28.69|26.49|27.8|25.6|0
1622036400000|2021-05-26 13:40:00|28.18|25.98|27.67|25.47|28.61|26.41|27.59|25.39|0
1622036700000|2021-05-26 13:45:00|27.63|25.43|26.81|24.61|27.74|25.54|26.81|24.61|0
1622037000000|2021-05-26 13:50:00|26.73|24.53|27.3|25.1|27.46|25.26|26.61|24.41|0
1622037300000|2021-05-26 13:55:00|27.26|25.06|27.03|24.83|27.42|25.22|26.21|24.01|0
1622037600000|2021-05-26 14:00:00|27.07|24.87|27.23|25.03|27.36|25.16|26.82|24.62|0
1622037900000|2021-05-26 14:05:00|27.19|24.99|27.52|25.32|27.52|25.32|27.03|24.83|0
1622038200000|2021-05-26 14:10:00|27.56|25.36|27.68|25.48|27.68|25.48|27.35|25.15|0
1622038500000|2021-05-26 14:15:00|27.64|25.44|28.23|26.03|28.23|26.03|27.56|25.36|0
1622038800000|2021-05-26 14:20:00|28.19|25.99|28.74|26.54|28.78|26.58|28.14|25.94|0
1622039100000|2021-05-26 14:25:00|28.78|26.58|28.44|26.24|28.78|26.58|28.27|26.07|0
1622039400000|2021-05-26 14:30:00|28.48|26.28|27.89|25.69|28.65|26.45|27.85|25.65|0
1622039700000|2021-05-26 14:35:00|27.93|25.73|27.55|25.35|28.18|25.98|27.42|25.22|0
1622040000000|2021-05-26 14:40:00|27.59|25.39|27.59|25.39|27.88|25.68|27.5|25.3|0
1622040300000|2021-05-26 14:45:00|27.54|25.34|27.63|25.43|27.84|25.64|27.54|25.34|0
1622040600000|2021-05-26 14:50:00|27.67|25.47|27.58|25.38|27.75|25.55|27.25|25.05|0
1622040900000|2021-05-26 14:55:00|27.63|25.43|27.79|25.59|27.88|25.68|27.5|25.3|0
1622041200000|2021-05-26 15:00:00|27.83|25.63|27.58|25.38|28.22|26.02|27.5|25.3|0
1622041500000|2021-05-26 15:05:00|27.62|25.42|27.96|25.76|27.96|25.76|27.58|25.38|0
1622041800000|2021-05-26 15:10:00|27.92|25.72|27.5|25.3|27.92|25.72|27.41|25.21|0
1622042100000|2021-05-26 15:15:00|27.54|25.34|27.45|25.25|27.62|25.42|27.33|25.13|0
1622042400000|2021-05-26 15:20:00|27.41|25.21|27.12|24.92|27.41|25.21|27.08|24.88|0
1622042700000|2021-05-26 15:25:00|27.16|24.96|27.37|25.17|27.37|25.17|27.03|24.83|0
1622043000000|2021-05-26 15:30:00|27.3|25.1|27.07|24.87|27.32|25.12|26.91|24.71|0
1622043300000|2021-05-26 15:35:00|27.12|24.92|27.16|24.96|27.24|25.04|26.99|24.79|0
1622043600000|2021-05-26 15:40:00|27.11|24.91|27.24|25.04|27.24|25.04|26.95|24.75|0
1622043900000|2021-05-26 15:45:00|27.28|25.08|27.49|25.29|27.53|25.33|27.28|25.08|0
1622044200000|2021-05-26 15:50:00|27.53|25.33|27.7|25.5|27.82|25.62|27.53|25.33|0
1622044500000|2021-05-26 15:55:00|27.65|25.45|27.82|25.62|27.95|25.75|27.65|25.45|0
1622044800000|2021-05-26 16:00:00|27.86|25.66|27.32|25.12|27.95|25.75|27.32|25.12|0
1622045100000|2021-05-26 16:05:00|27.36|25.16|27.42|25.22|27.48|25.28|27.19|24.99|0
1622045400000|2021-05-26 16:10:00|27.4|25.2|27.4|25.2|27.53|25.33|27.31|25.11|0
1622045700000|2021-05-26 16:15:00|27.36|25.16|27.27|25.07|27.4|25.2|27.27|25.07|0
1622046000000|2021-05-26 16:20:00|27.29|25.09|27.19|24.99|27.44|25.24|27.19|24.99|0
1622046300000|2021-05-26 16:25:00|27.23|25.03|27.27|25.07|27.31|25.11|27.14|24.94|0
1622046600000|2021-05-26 16:30:00|27.31|25.11|27.44|25.24|27.48|25.28|27.23|25.03|0
1622046900000|2021-05-26 16:35:00|27.39|25.19|27.35|25.15|27.52|25.32|27.31|25.11|0
1622047200000|2021-05-26 16:40:00|27.39|25.19|27.39|25.19|27.43|25.23|27.14|24.94|0
1622047500000|2021-05-26 16:45:00|27.43|25.23|27.6|25.4|27.6|25.4|27.35|25.15|0
1622047800000|2021-05-26 16:50:00|27.56|25.36|27.49|25.29|27.6|25.4|27.47|25.27|0
1622048100000|2021-05-26 16:55:00|27.47|25.27|27.43|25.23|27.56|25.36|27.43|25.23|0
1622048400000|2021-05-26 17:00:00|27.39|25.19|27.56|25.36|27.6|25.4|27.39|25.19|0
1622048700000|2021-05-26 17:05:00|27.6|25.4|27.09|24.89|27.81|25.61|26.89|24.69|0
1622049000000|2021-05-26 17:10:00|27.13|24.93|27.05|24.85|27.13|24.93|26.84|24.64|0
1622049300000|2021-05-26 17:15:00|27.01|24.81|27.05|24.85|27.17|24.97|26.88|24.68|0
1622049600000|2021-05-26 17:20:00|27.03|24.83|27.3|25.1|27.43|25.23|27.03|24.83|0
1622049900000|2021-05-26 17:25:00|27.26|25.06|27.17|24.97|27.42|25.22|27.17|24.97|0
1622050200000|2021-05-26 17:30:00|27.21|25.01|27.13|24.93|27.26|25.06|27|24.8|0
1622050500000|2021-05-26 17:35:00|27.17|24.97|26.92|24.72|27.21|25.01|26.75|24.55|0
1622050800000|2021-05-26 17:40:00|26.88|24.68|26.3|24.1|26.92|24.72|26.22|24.02|0
1622051100000|2021-05-26 17:45:00|26.34|24.14|26.28|24.08|26.51|24.31|26.06|23.86|0
1622051400000|2021-05-26 17:50:00|26.26|24.06|26.02|23.82|26.3|24.1|25.86|23.66|0
1622051700000|2021-05-26 17:55:00|26|23.8|26.26|24.06|26.38|24.18|26|23.8|0
1622052000000|2021-05-26 18:00:00|26.3|24.1|26.26|24.06|26.46|24.26|26.22|24.02|0
1622052300000|2021-05-26 18:05:00|26.22|24.02|26.58|24.38|26.58|24.38|26.22|24.02|0
1622052600000|2021-05-26 18:10:00|26.62|24.42|26.75|24.55|26.75|24.55|26.62|24.42|0
1622052900000|2021-05-26 18:15:00|26.7|24.5|26.87|24.67|26.87|24.67|26.58|24.38|0
1622053200000|2021-05-26 18:20:00|26.89|24.69|26.95|24.75|27.03|24.83|26.87|24.67|0
1622053500000|2021-05-26 18:25:00|26.99|24.79|26.91|24.71|26.99|24.79|26.74|24.54|0
1622053800000|2021-05-26 18:30:00|26.95|24.75|26.74|24.54|26.95|24.75|26.62|24.42|0
1622054100000|2021-05-26 18:35:00|26.76|24.56|26.7|24.5|26.91|24.71|26.62|24.42|0
1622054400000|2021-05-26 18:40:00|26.74|24.54|26.86|24.66|26.91|24.71|26.74|24.54|0
1622054700000|2021-05-26 18:45:00|26.9|24.7|26.86|24.66|26.99|24.79|26.86|24.66|0
1622055000000|2021-05-26 18:50:00|26.9|24.7|26.49|24.29|26.94|24.74|26.41|24.21|0
1622055300000|2021-05-26 18:55:00|26.45|24.25|26.49|24.29|26.53|24.33|26.29|24.09|0
1622055600000|2021-05-26 19:00:00|26.45|24.25|26.45|24.25|26.53|24.33|26.28|24.08|0
1622055900000|2021-05-26 19:05:00|26.49|24.29|26.32|24.12|26.61|24.41|26.28|24.08|0
1622056200000|2021-05-26 19:10:00|26.24|24.04|26.57|24.37|26.61|24.41|26.16|23.96|0
1622056500000|2021-05-26 19:15:00|26.53|24.33|26.73|24.53|26.73|24.53|26.49|24.29|0
1622056800000|2021-05-26 19:20:00|26.69|24.49|26.65|24.45|26.98|24.78|26.48|24.28|0
1622057100000|2021-05-26 19:25:00|26.69|24.49|26.67|24.47|26.73|24.53|26.4|24.2|0
1622057400000|2021-05-26 19:30:00|26.69|24.49|25.95|23.75|26.73|24.53|25.95|23.75|0
1622057700000|2021-05-26 19:35:00|25.99|23.79|25.88|23.68|26.11|23.91|25.82|23.62|0
1622058000000|2021-05-26 19:40:00|25.87|23.67|26.03|23.83|26.35|24.15|25.84|23.64|0
1622058300000|2021-05-26 19:45:00|26.07|23.87|25.94|23.74|26.15|23.95|25.78|23.58|0
1622058600000|2021-05-26 19:50:00|25.74|23.54|25.74|23.54|25.82|23.62|25.5|23.3|0
1622058900000|2021-05-26 19:55:00|25.7|23.5|26.19|23.99|26.31|24.11|25.58|23.38|0
1622059200000|2021-05-26 20:00:00|26.27|24.07|26.14|23.94|26.27|24.07|26.1|23.9|0
1622059500000|2021-05-26 20:05:00|26.18|23.98|26.26|24.06|26.31|24.11|26.1|23.9|0
1622059800000|2021-05-26 20:10:00|26.22|24.02|26.22|24.02|26.26|24.06|26.2|24|0
1622060100000|2021-05-26 20:15:00|26.4|23.88|26.44|23.92|26.45|23.93|26.4|23.88|0
1622060400000|2021-05-26 20:20:00|26.43|23.9|26.46|23.94|26.48|23.96|26.36|23.85|0
1622060700000|2021-05-26 20:25:00|26.44|23.92|26.46|23.94|26.46|23.94|26.44|23.92|0
1622061000000|2021-05-26 20:30:00|26.4|23.88|26.44|23.92|26.48|23.96|26.39|23.88|0
1622061300000|2021-05-26 20:35:00|26.39|23.88|26.39|23.88|26.48|23.96|26.39|23.88|0
1622061600000|2021-05-26 20:40:00|26.44|23.92|26.44|23.92|26.48|23.96|26.39|23.88|0
1622061900000|2021-05-26 20:45:00|26.39|23.88|26.43|23.92|26.48|23.96|26.39|23.88|0
1622062200000|2021-05-26 20:50:00|26.39|23.88|26.43|23.92|26.43|23.92|26.39|23.88|0
1622062500000|2021-05-26 20:55:00|26.39|23.88|26.39|23.88|26.48|23.95|26.39|23.88|0
1622062800000|2021-05-26 21:00:00|26.41|23.89|26.4|23.89|26.42|23.91|26.4|23.88|0
1622063100000|2021-05-26 21:05:00|26.41|23.88|26.4|23.89|26.41|23.89|26.4|23.88|0
1622063700000|2021-05-26 21:15:00|26.38|23.87|26.33|23.82|26.38|23.87|26.33|23.82|0
1622064000000|2021-05-26 21:20:00|26.32|23.81|26.37|23.86|26.38|23.86|26.32|23.81|0
1622064900000|2021-05-26 21:35:00|26.35|23.84|26.36|23.85|26.36|23.85|26.35|23.84|0
1622065200000|2021-05-26 21:40:00|26.35|23.84|26.34|23.84|26.37|23.86|26.33|23.82|0
1622065500000|2021-05-26 21:45:00|26.32|23.83|26.35|23.84|26.37|23.86|26.32|23.81|0
1622066100000|2021-05-26 21:55:00|26.36|23.85|26.37|23.86|26.37|23.86|26.35|23.84|0
1622066400000|2021-05-26 22:00:00|26.33|23.82|26.78|24.23|26.83|24.27|26.33|23.82|0
1622066700000|2021-05-26 22:05:00|26.74|24.19|26.57|24.04|26.74|24.19|26.57|24.04|0
1622067000000|2021-05-26 22:10:00|26.61|24.08|26.7|24.15|26.78|24.23|26.61|24.08|0
1622067300000|2021-05-26 22:15:00|26.72|24.17|26.82|24.27|26.82|24.27|26.61|24.07|0
1622067600000|2021-05-26 22:20:00|26.87|24.31|26.82|24.27|26.87|24.31|26.78|24.23|0
1622067900000|2021-05-26 22:25:00|26.78|24.23|26.78|24.23|26.91|24.35|26.78|24.23|0
1622068200000|2021-05-26 22:30:00|26.69|24.15|26.56|24.03|26.73|24.19|26.52|23.99|0
1622068500000|2021-05-26 22:35:00|26.6|24.07|26.39|23.87|26.6|24.07|26.39|23.87|0
1622068800000|2021-05-26 22:40:00|26.3|23.8|26.43|23.91|26.47|23.95|26.3|23.8|0
1622069100000|2021-05-26 22:45:00|26.41|23.89|26.34|23.83|26.47|23.95|26.34|23.83|0
1622069400000|2021-05-26 22:50:00|26.36|23.85|26.34|23.83|26.39|23.87|26.3|23.79|0
1622069700000|2021-05-26 22:55:00|26.36|23.85|26.25|23.75|26.38|23.87|26.21|23.72|0
1622070000000|2021-05-26 23:00:00|26.21|23.72|26.13|23.64|26.27|23.77|26.08|23.6|0
1622070300000|2021-05-26 23:05:00|26.08|23.6|26|23.52|26.17|23.67|26|23.52|0
1622070600000|2021-05-26 23:10:00|25.95|23.48|26.08|23.6|26.17|23.67|25.91|23.44|0
1622070900000|2021-05-26 23:15:00|26.12|23.63|25.99|23.52|26.12|23.63|25.95|23.48|0
1622071200000|2021-05-26 23:20:00|25.95|23.48|26.12|23.63|26.14|23.65|25.89|23.42|0
1622071500000|2021-05-26 23:25:00|26.1|23.61|26.16|23.67|26.16|23.67|26.03|23.56|0
1622071800000|2021-05-26 23:30:00|26.14|23.65|26.12|23.63|26.16|23.67|26.08|23.59|0
1622072100000|2021-05-26 23:35:00|26.16|23.67|26.07|23.59|26.16|23.67|26.03|23.55|0
1622072400000|2021-05-26 23:40:00|26.03|23.55|25.99|23.51|26.07|23.59|25.99|23.51|0
1622072700000|2021-05-26 23:45:00|26.01|23.53|25.9|23.44|26.03|23.55|25.86|23.4|0
1622073000000|2021-05-26 23:50:00|25.86|23.4|26.11|23.63|26.16|23.67|25.86|23.4|0
1622073300000|2021-05-26 23:55:00|26.13|23.64|26.24|23.74|26.24|23.74|26.07|23.59|0
1622073600000|2021-05-27 00:00:00|26.15|23.66|26.26|23.76|26.45|23.93|26.07|23.59|0
1622073900000|2021-05-27 00:05:00|26.24|23.74|26.11|23.62|26.32|23.82|26.11|23.62|0
1622074200000|2021-05-27 00:10:00|26.09|23.6|26.19|23.7|26.32|23.82|26.05|23.56|0
1622074500000|2021-05-27 00:15:00|26.17|23.68|25.98|23.51|26.24|23.74|25.98|23.51|0
1622074800000|2021-05-27 00:20:00|25.94|23.47|26.19|23.7|26.19|23.7|25.94|23.47|0
1622075100000|2021-05-27 00:25:00|26.17|23.68|26.15|23.66|26.23|23.74|26.11|23.62|0
1622075400000|2021-05-27 00:30:00|26.11|23.62|26.15|23.66|26.19|23.7|26.1|23.62|0
1622075700000|2021-05-27 00:35:00|26.1|23.62|26.02|23.54|26.15|23.66|25.98|23.5|0
1622076000000|2021-05-27 00:40:00|25.98|23.5|25.55|23.12|25.98|23.5|25.34|22.93|0
1622076300000|2021-05-27 00:45:00|25.51|23.08|25.55|23.12|25.55|23.12|25.38|22.97|0
1622076600000|2021-05-27 00:50:00|25.59|23.16|25.72|23.27|25.76|23.31|25.47|23.04|0
1622076900000|2021-05-27 00:55:00|25.74|23.29|25.84|23.38|25.86|23.4|25.68|23.23|0
1622077200000|2021-05-27 01:00:00|25.8|23.34|25.8|23.34|25.88|23.42|25.72|23.27|0
1622077500000|2021-05-27 01:05:00|25.78|23.32|25.38|22.96|25.88|23.42|25.21|22.81|0
1622077800000|2021-05-27 01:10:00|25.42|23|25.17|22.77|25.42|23|25.09|22.7|0
1622078100000|2021-05-27 01:15:00|25.13|22.74|25|22.62|25.25|22.85|24.96|22.59|0
1622078400000|2021-05-27 01:20:00|24.92|22.55|24.84|22.47|24.92|22.55|24.72|22.36|0
1622078700000|2021-05-27 01:25:00|24.88|22.51|25.04|22.66|25.04|22.66|24.8|22.44|0
1622079000000|2021-05-27 01:30:00|25|22.62|24.84|22.47|25|22.62|24.67|22.32|0
1622079300000|2021-05-27 01:35:00|24.8|22.43|24.57|22.23|24.84|22.47|24.51|22.18|0
1622079600000|2021-05-27 01:40:00|24.55|22.21|24.67|22.32|24.84|22.47|24.55|22.21|0
1622079900000|2021-05-27 01:45:00|24.69|22.34|24.81|22.45|24.83|22.47|24.59|22.25|0
1622080200000|2021-05-27 01:50:00|24.79|22.43|24.63|22.28|24.79|22.43|24.55|22.21|0
1622080500000|2021-05-27 01:55:00|24.61|22.26|24.91|22.54|24.91|22.54|24.59|22.25|0
1622080800000|2021-05-27 02:00:00|24.87|22.5|24.79|22.43|24.91|22.54|24.79|22.43|0
1622081100000|2021-05-27 02:05:00|24.83|22.47|24.99|22.61|25.03|22.65|24.83|22.47|0
1622081400000|2021-05-27 02:10:00|25.01|22.63|24.99|22.61|25.03|22.65|24.95|22.58|0
1622081700000|2021-05-27 02:15:00|25.03|22.65|24.91|22.54|25.03|22.65|24.91|22.54|0
1622082000000|2021-05-27 02:20:00|24.87|22.5|24.87|22.5|24.95|22.57|24.74|22.39|0
1622082300000|2021-05-27 02:25:00|24.83|22.46|24.82|22.46|24.87|22.5|24.78|22.42|0
1622082600000|2021-05-27 02:30:00|24.78|22.42|24.62|22.27|24.78|22.42|24.58|22.24|0
1622082900000|2021-05-27 02:35:00|24.7|22.35|24.82|22.46|24.86|22.5|24.66|22.31|0
1622083200000|2021-05-27 02:40:00|24.78|22.42|24.82|22.46|24.94|22.57|24.78|22.42|0
1622083500000|2021-05-27 02:45:00|24.86|22.49|25.03|22.64|25.03|22.64|24.86|22.49|0
1622083800000|2021-05-27 02:50:00|25.07|22.68|25.19|22.79|25.23|22.83|25.07|22.68|0
1622084100000|2021-05-27 02:55:00|25.21|22.81|25.06|22.68|25.21|22.81|25.02|22.64|0
1622084400000|2021-05-27 03:00:00|25.11|22.71|25.02|22.64|25.17|22.77|25.02|22.64|0
1622084700000|2021-05-27 03:05:00|25.06|22.68|25.02|22.64|25.06|22.68|24.86|22.49|0
1622085000000|2021-05-27 03:10:00|24.98|22.6|25.14|22.75|25.23|22.82|24.98|22.6|0
1622085300000|2021-05-27 03:15:00|25.16|22.77|25.18|22.79|25.23|22.82|25.06|22.67|0
1622085600000|2021-05-27 03:20:00|25.16|22.77|25.1|22.71|25.22|22.82|25.06|22.67|0
1622085900000|2021-05-27 03:25:00|25.14|22.75|25.14|22.75|25.18|22.78|25.06|22.67|0
1622086200000|2021-05-27 03:30:00|25.18|22.78|25.24|22.84|25.31|22.9|25.16|22.76|0
1622086500000|2021-05-27 03:35:00|25.26|22.86|25.41|22.99|25.47|23.04|25.22|22.82|0
1622086800000|2021-05-27 03:40:00|25.43|23.01|25.47|23.04|25.47|23.04|25.39|22.97|0
1622087100000|2021-05-27 03:45:00|25.43|23.01|25.43|23|25.49|23.06|25.43|23|0
1622087400000|2021-05-27 03:50:00|25.47|23.04|25.51|23.08|25.51|23.08|25.43|23|0
1622087700000|2021-05-27 03:55:00|25.59|23.15|25.47|23.04|25.59|23.15|25.42|23|0
1622088000000|2021-05-27 04:00:00|25.51|23.08|25.28|22.87|25.55|23.12|25.26|22.85|0
1622088300000|2021-05-27 04:05:00|25.3|22.89|25.17|22.77|25.3|22.89|25.13|22.74|0
1622088600000|2021-05-27 04:10:00|25.21|22.81|25.05|22.66|25.25|22.85|25.05|22.66|0
1622088900000|2021-05-27 04:15:00|25.09|22.7|25.09|22.7|25.17|22.77|25.05|22.66|0
1622089200000|2021-05-27 04:20:00|25.13|22.74|25.17|22.77|25.21|22.81|25.09|22.7|0
1622089500000|2021-05-27 04:25:00|25.19|22.79|25.13|22.73|25.21|22.81|25.08|22.7|0
1622089800000|2021-05-27 04:30:00|25.08|22.7|24.96|22.58|25.13|22.73|24.92|22.55|0
1622090100000|2021-05-27 04:35:00|25|22.62|25|22.62|25.08|22.69|24.92|22.55|0
1622090400000|2021-05-27 04:40:00|25.04|22.66|25|22.62|25.08|22.69|25|22.62|0
1622090700000|2021-05-27 04:45:00|25.04|22.66|25.08|22.69|25.12|22.73|25|22.62|0
1622091000000|2021-05-27 04:50:00|25.04|22.65|25.24|22.84|25.33|22.92|25.04|22.65|0
1622091300000|2021-05-27 04:55:00|25.2|22.8|25.24|22.84|25.29|22.88|25.16|22.77|0
1622091600000|2021-05-27 05:00:00|25.28|22.88|25.2|22.8|25.28|22.88|25.12|22.73|0
1622091900000|2021-05-27 05:05:00|25.18|22.78|24.87|22.5|25.2|22.8|24.83|22.46|0
1622092200000|2021-05-27 05:10:00|24.83|22.46|24.79|22.43|24.89|22.52|24.68|22.33|0
1622092500000|2021-05-27 05:15:00|24.77|22.41|25.37|22.96|25.37|22.96|24.7|22.35|0
1622092800000|2021-05-27 05:20:00|25.33|22.92|25.25|22.84|25.37|22.96|25.25|22.84|0
1622093100000|2021-05-27 05:25:00|25.27|22.86|25.33|22.92|25.41|22.99|25.25|22.84|0
1622093400000|2021-05-27 05:30:00|25.29|22.88|25.49|23.07|25.53|23.1|25.29|22.88|0
1622093700000|2021-05-27 05:35:00|25.53|23.1|25.37|22.95|25.53|23.1|25.33|22.91|0
1622094000000|2021-05-27 05:40:00|25.33|22.91|25.78|23.33|25.8|23.35|25.33|22.91|0
1622094300000|2021-05-27 05:45:00|25.8|23.35|25.82|23.36|25.87|23.4|25.66|23.21|0
1622094600000|2021-05-27 05:50:00|25.84|23.38|26.12|23.63|26.25|23.75|25.78|23.33|0
1622094900000|2021-05-27 05:55:00|26.1|23.61|26.09|23.61|26.16|23.67|25.99|23.52|0
1622095200000|2021-05-27 06:00:00|26.12|23.63|25.99|23.51|26.2|23.71|25.86|23.4|0
1622095500000|2021-05-27 06:05:00|26.03|23.55|25.95|23.47|26.18|23.69|25.86|23.4|0
1622095800000|2021-05-27 06:10:00|25.9|23.44|25.86|23.4|25.9|23.44|25.78|23.32|0
1622096100000|2021-05-27 06:15:00|25.82|23.36|25.96|23.49|25.96|23.49|25.78|23.32|0
1622096400000|2021-05-27 06:20:00|25.94|23.47|25.82|23.36|25.96|23.49|25.82|23.36|0
1622096700000|2021-05-27 06:25:00|25.77|23.32|25.77|23.32|25.77|23.32|25.69|23.24|0
1622097000000|2021-05-27 06:30:00|25.73|23.28|25.6|23.17|25.81|23.36|25.56|23.13|0
1622097300000|2021-05-27 06:35:00|25.65|23.2|25.6|23.16|25.65|23.2|25.56|23.13|0
1622097600000|2021-05-27 06:40:00|25.56|23.13|25.15|22.75|25.56|23.13|25.02|22.64|0
1622097900000|2021-05-27 06:45:00|25.06|22.68|24.7|22.34|25.21|22.81|24.25|21.94|0
1622098200000|2021-05-27 06:50:00|24.65|22.31|24.69|22.34|24.86|22.49|24.41|22.09|0
1622098500000|2021-05-27 06:55:00|24.67|22.32|24.81|22.45|24.9|22.53|24.61|22.27|0
1622098800000|2021-05-27 07:00:00|24.73|22.38|25.43|23.01|25.56|23.13|24.65|22.3|0
1622099100000|2021-05-27 07:05:00|25.36|23.16|25.12|22.92|25.42|23.22|25.12|22.92|0
1622099400000|2021-05-27 07:10:00|25.16|22.96|25.12|22.92|25.32|23.12|25.04|22.84|0
1622099700000|2021-05-27 07:15:00|25.1|22.9|25.02|22.82|25.2|23|24.85|22.65|0
1622100000000|2021-05-27 07:20:00|25|22.8|25.2|23|25.32|23.12|24.92|22.72|0
1622100300000|2021-05-27 07:25:00|25.16|22.96|25.31|23.11|25.35|23.15|25.12|22.92|0
1622100600000|2021-05-27 07:30:00|25.35|23.15|24.84|22.64|25.39|23.19|24.82|22.62|0
1622100900000|2021-05-27 07:35:00|24.88|22.68|24.65|22.45|24.92|22.72|24.57|22.37|0
1622101200000|2021-05-27 07:40:00|24.61|22.41|24.92|22.72|24.92|22.72|24.53|22.33|0
1622101500000|2021-05-27 07:45:00|24.88|22.68|24.88|22.68|24.92|22.72|24.8|22.6|0
1622101800000|2021-05-27 07:50:00|24.92|22.72|24.84|22.64|24.92|22.72|24.64|22.44|0
1622102100000|2021-05-27 07:55:00|24.8|22.6|24.95|22.75|25.05|22.85|24.72|22.52|0
1622102400000|2021-05-27 08:00:00|24.99|22.79|25.5|23.3|25.54|23.34|24.99|22.79|0
1622102700000|2021-05-27 08:05:00|25.54|23.34|25.44|23.24|25.58|23.38|25.38|23.18|0
1622103000000|2021-05-27 08:10:00|25.46|23.26|25.5|23.3|25.54|23.34|25.42|23.22|0
1622103300000|2021-05-27 08:15:00|25.52|23.32|25.34|23.14|25.54|23.34|25.34|23.14|0
1622103600000|2021-05-27 08:20:00|25.38|23.18|25.35|23.15|25.58|23.38|25.34|23.14|0
1622103900000|2021-05-27 08:25:00|25.39|23.19|25.43|23.23|25.43|23.23|25.31|23.11|0
1622104200000|2021-05-27 08:30:00|25.39|23.19|25.35|23.15|25.47|23.27|25.27|23.07|0
1622104500000|2021-05-27 08:35:00|25.27|23.07|25.11|22.91|25.31|23.11|25.03|22.83|0
1622104800000|2021-05-27 08:40:00|25.09|22.89|25.07|22.87|25.15|22.95|25.03|22.83|0
1622105100000|2021-05-27 08:45:00|25.03|22.83|24.83|22.63|25.11|22.91|24.75|22.55|0
1622105400000|2021-05-27 08:50:00|24.87|22.67|24.56|22.36|24.91|22.71|24.56|22.36|0
1622105700000|2021-05-27 08:55:00|24.6|22.4|24.67|22.47|24.75|22.55|24.48|22.28|0
1622106000000|2021-05-27 09:00:00|24.69|22.49|24.71|22.51|24.83|22.63|24.48|22.28|0
1622106300000|2021-05-27 09:05:00|24.75|22.55|24.75|22.55|24.79|22.59|24.63|22.43|0
1622106600000|2021-05-27 09:10:00|24.83|22.63|24.86|22.66|24.94|22.74|24.79|22.59|0
1622106900000|2021-05-27 09:15:00|24.9|22.7|24.82|22.62|24.9|22.7|24.81|22.61|0
1622107200000|2021-05-27 09:20:00|24.86|22.66|24.75|22.55|24.9|22.7|24.71|22.51|0
1622107500000|2021-05-27 09:25:00|24.73|22.53|24.59|22.39|24.82|22.62|24.47|22.27|0
1622107800000|2021-05-27 09:30:00|24.55|22.35|24.7|22.5|24.76|22.56|24.55|22.35|0
1622108100000|2021-05-27 09:35:00|24.74|22.54|24.74|22.54|24.86|22.66|24.74|22.54|0
1622108400000|2021-05-27 09:40:00|24.76|22.56|24.51|22.31|24.82|22.62|24.51|22.31|0
1622108700000|2021-05-27 09:45:00|24.55|22.35|24.58|22.38|24.62|22.42|24.51|22.31|0
1622109000000|2021-05-27 09:50:00|24.62|22.42|24.66|22.46|24.82|22.62|24.62|22.42|0
1622109300000|2021-05-27 09:55:00|24.58|22.38|24.47|22.27|24.62|22.42|24.47|22.27|0
1622109600000|2021-05-27 10:00:00|24.51|22.31|24.47|22.27|24.54|22.34|24.27|22.07|0
1622109900000|2021-05-27 10:05:00|24.5|22.3|24.74|22.54|24.74|22.54|24.5|22.3|0
1622110200000|2021-05-27 10:10:00|24.77|22.57|24.73|22.53|24.87|22.67|24.73|22.53|0
1622110500000|2021-05-27 10:15:00|24.77|22.57|24.97|22.77|25.01|22.81|24.77|22.57|0
1622110800000|2021-05-27 10:20:00|24.93|22.73|24.89|22.69|24.97|22.77|24.81|22.61|0
1622111100000|2021-05-27 10:25:00|24.85|22.65|24.93|22.73|24.97|22.77|24.81|22.61|0
1622111400000|2021-05-27 10:30:00|24.89|22.69|24.89|22.69|24.89|22.69|24.85|22.65|0
1622111700000|2021-05-27 10:35:00|24.87|22.67|24.96|22.76|25.08|22.88|24.87|22.67|0
1622112000000|2021-05-27 10:40:00|25|22.8|24.98|22.78|25.04|22.84|24.88|22.68|0
1622112300000|2021-05-27 10:45:00|24.96|22.76|25.16|22.96|25.2|23|24.96|22.76|0
1622112600000|2021-05-27 10:50:00|25.18|22.98|25.04|22.84|25.24|23.04|25|22.8|0
1622112900000|2021-05-27 10:55:00|25.08|22.88|25.04|22.84|25.08|22.88|24.92|22.72|0
1622113200000|2021-05-27 11:00:00|25.06|22.86|25.27|23.07|25.35|23.15|25.04|22.84|0
1622113500000|2021-05-27 11:05:00|25.31|23.11|25.15|22.95|25.31|23.11|25.11|22.91|0
1622113800000|2021-05-27 11:10:00|25.11|22.91|25.19|22.99|25.27|23.07|25.03|22.83|0
1622114100000|2021-05-27 11:15:00|25.23|23.03|25.35|23.15|25.43|23.23|25.15|22.95|0
1622114400000|2021-05-27 11:20:00|25.33|23.13|25.33|23.13|25.35|23.15|25.27|23.07|0
1622114700000|2021-05-27 11:25:00|25.35|23.15|25.15|22.95|25.35|23.15|25.11|22.91|0
1622115000000|2021-05-27 11:30:00|25.17|22.97|25.11|22.91|25.23|23.03|25.03|22.83|0
1622115300000|2021-05-27 11:35:00|25.15|22.95|24.95|22.75|25.19|22.99|24.95|22.75|0
1622115600000|2021-05-27 11:40:00|24.91|22.71|24.91|22.71|25.03|22.83|24.83|22.63|0
1622115900000|2021-05-27 11:45:00|24.95|22.75|25.18|22.98|25.18|22.98|24.95|22.75|0
1622116200000|2021-05-27 11:50:00|25.2|23|25.38|23.18|25.38|23.18|25.14|22.94|0
1622116500000|2021-05-27 11:55:00|25.4|23.2|25.98|23.78|26.02|23.82|25.34|23.14|0
1622116800000|2021-05-27 12:00:00|26.06|23.86|26.14|23.94|27.3|25.1|26.06|23.86|0
1622117100000|2021-05-27 12:05:00|26.18|23.98|25.78|23.58|26.51|24.31|25.74|23.54|0
1622117400000|2021-05-27 12:10:00|25.74|23.54|25.9|23.7|26.06|23.86|25.66|23.46|0
1622117700000|2021-05-27 12:15:00|25.82|23.62|25.53|23.33|25.86|23.66|25.45|23.25|0
1622118000000|2021-05-27 12:20:00|25.55|23.35|25.61|23.41|25.73|23.53|25.49|23.29|0
1622118300000|2021-05-27 12:25:00|25.65|23.45|25.73|23.53|25.77|23.57|25.57|23.37|0
1622118600000|2021-05-27 12:30:00|25.71|23.51|26.5|24.3|26.5|24.3|25.31|23.11|0
1622118900000|2021-05-27 12:35:00|26.46|24.26|26.3|24.1|26.5|24.3|26.17|23.97|0
1622119200000|2021-05-27 12:40:00|26.34|24.14|26.09|23.89|26.54|24.34|26.01|23.81|0
1622119500000|2021-05-27 12:45:00|26.05|23.85|26.21|24.01|26.29|24.09|26.01|23.81|0
1622119800000|2021-05-27 12:50:00|26.19|23.99|26.29|24.09|26.37|24.17|26.09|23.89|0
1622120100000|2021-05-27 12:55:00|26.27|24.07|26.79|24.59|26.79|24.59|26.25|24.05|0
1622120400000|2021-05-27 13:00:00|26.74|24.54|26.87|24.67|27.16|24.96|26.7|24.5|0
1622120700000|2021-05-27 13:05:00|26.83|24.63|26.91|24.71|27.03|24.83|26.7|24.5|0
1622121000000|2021-05-27 13:10:00|26.87|24.67|27.54|25.34|27.67|25.47|26.83|24.63|0
1622121300000|2021-05-27 13:15:00|27.56|25.36|27.62|25.42|27.71|25.51|27.29|25.09|0
1622121600000|2021-05-27 13:20:00|27.67|25.47|27.67|25.47|27.79|25.59|27.62|25.42|0
1622121900000|2021-05-27 13:25:00|27.71|25.51|28.01|25.81|28.35|26.15|27.67|25.47|0
1622122200000|2021-05-27 13:30:00|27.92|25.72|28.09|25.89|28.44|26.24|27.88|25.68|0
1622122500000|2021-05-27 13:35:00|28.14|25.94|28.44|26.24|28.53|26.33|28.05|25.85|0
1622122800000|2021-05-27 13:40:00|28.48|26.28|27.47|25.27|29.1|26.9|27.26|25.06|0
1622123100000|2021-05-27 13:45:00|27.51|25.31|27|24.8|27.51|25.31|26.75|24.55|0
1622123400000|2021-05-27 13:50:00|27.04|24.84|27.21|25.01|27.43|25.23|27|24.8|0
1622123700000|2021-05-27 13:55:00|27.26|25.06|26.41|24.21|27.34|25.14|26.41|24.21|0
1622124000000|2021-05-27 14:00:00|26.5|24.3|26.5|24.3|26.54|24.34|25.92|23.72|0
1622124300000|2021-05-27 14:05:00|26.41|24.21|25.91|23.71|26.62|24.42|25.75|23.55|0
1622124600000|2021-05-27 14:10:00|25.96|23.76|26.16|23.96|26.24|24.04|25.91|23.71|0
1622124900000|2021-05-27 14:15:00|26.2|24|26.41|24.21|26.54|24.34|26.08|23.88|0
1622125200000|2021-05-27 14:20:00|26.33|24.13|26.03|23.83|26.37|24.17|26.03|23.83|0
1622125500000|2021-05-27 14:25:00|26.08|23.88|26.2|24|26.28|24.08|25.93|23.73|0
1622125800000|2021-05-27 14:30:00|26.24|24.04|26.18|23.98|26.24|24.04|25.91|23.71|0
1622126100000|2021-05-27 14:35:00|26.2|24|26.32|24.12|26.36|24.16|26.16|23.96|0
1622126400000|2021-05-27 14:40:00|26.28|24.08|26.45|24.25|26.49|24.29|26.11|23.91|0
1622126700000|2021-05-27 14:45:00|26.49|24.29|26.49|24.29|26.53|24.33|26.36|24.16|0
1622127000000|2021-05-27 14:50:00|26.45|24.25|25.7|23.5|26.45|24.25|25.05|22.85|0
1622127300000|2021-05-27 14:55:00|25.74|23.54|25.53|23.33|25.86|23.66|25.29|23.09|0
1622127600000|2021-05-27 15:00:00|25.65|23.45|25.21|23.01|25.74|23.54|25.21|23.01|0
1622127900000|2021-05-27 15:05:00|25.22|23.02|25.57|23.37|25.59|23.39|25.12|22.92|0
1622128200000|2021-05-27 15:10:00|25.53|23.33|25.57|23.37|25.65|23.45|25.41|23.21|0
1622128500000|2021-05-27 15:15:00|25.61|23.41|25.69|23.49|25.69|23.49|25.37|23.17|0
1622128800000|2021-05-27 15:20:00|25.73|23.53|25.61|23.41|25.77|23.57|25.57|23.37|0
1622129100000|2021-05-27 15:25:00|25.65|23.45|25.04|22.84|25.77|23.57|25.04|22.84|0
1622129400000|2021-05-27 15:30:00|25|22.8|25|22.8|25.16|22.96|24.52|22.32|0
1622129700000|2021-05-27 15:35:00|24.96|22.76|25.24|23.04|25.24|23.04|24.96|22.76|0
1622130000000|2021-05-27 15:40:00|25.28|23.08|25.4|23.2|25.52|23.32|25.28|23.08|0
1622130300000|2021-05-27 15:45:00|25.36|23.16|25.38|23.18|25.52|23.32|25.36|23.16|0
1622130600000|2021-05-27 15:50:00|25.36|23.16|25.44|23.24|25.52|23.32|25.36|23.16|0
1622130900000|2021-05-27 15:55:00|25.48|23.28|25.78|23.58|25.93|23.73|25.48|23.28|0
1622131200000|2021-05-27 16:00:00|25.76|23.56|25.85|23.65|25.97|23.77|25.72|23.52|0
1622131500000|2021-05-27 16:05:00|25.8|23.6|25.8|23.6|25.93|23.73|25.68|23.48|0
1622131800000|2021-05-27 16:10:00|25.78|23.58|25.89|23.69|25.93|23.73|25.78|23.58|0
1622132100000|2021-05-27 16:15:00|25.93|23.73|25.93|23.73|26.01|23.81|25.88|23.68|0
1622132400000|2021-05-27 16:20:00|25.88|23.68|25.97|23.77|26.01|23.81|25.88|23.68|0
1622132700000|2021-05-27 16:25:00|25.99|23.79|25.8|23.6|26.05|23.85|25.8|23.6|0
1622133000000|2021-05-27 16:30:00|25.84|23.64|25.88|23.68|25.96|23.76|25.72|23.52|0
1622133300000|2021-05-27 16:35:00|25.92|23.72|25.8|23.6|25.92|23.72|25.67|23.47|0
1622133600000|2021-05-27 16:40:00|25.84|23.64|25.71|23.51|25.88|23.68|25.59|23.39|0
1622133900000|2021-05-27 16:45:00|25.69|23.49|24.53|22.33|25.71|23.51|24.45|22.25|0
1622134200000|2021-05-27 16:50:00|24.57|22.37|24.57|22.37|24.61|22.41|24.49|22.29|0
1622134500000|2021-05-27 16:55:00|24.61|22.41|24|21.8|24.69|22.49|23.92|21.72|0
1622134800000|2021-05-27 17:00:00|24.02|21.82|23.88|21.68|24.24|22.04|23.88|21.68|0
1622135100000|2021-05-27 17:05:00|23.92|21.72|24.04|21.84|24.08|21.88|23.88|21.68|0
1622135400000|2021-05-27 17:10:00|24|21.8|24.04|21.84|24.12|21.92|23.88|21.68|0
1622135700000|2021-05-27 17:15:00|23.96|21.76|24|21.8|24.08|21.88|23.82|21.62|0
1622136000000|2021-05-27 17:20:00|24.04|21.84|23.92|21.72|24.04|21.84|23.88|21.68|0
1622136300000|2021-05-27 17:25:00|23.96|21.76|23.78|21.58|23.96|21.76|23.76|21.56|0
1622136600000|2021-05-27 17:30:00|23.8|21.6|23.76|21.56|23.84|21.64|23.64|21.44|0
1622136900000|2021-05-27 17:35:00|23.8|21.6|23.45|21.25|23.88|21.68|23.02|20.83|0
1622137200000|2021-05-27 17:40:00|23.49|21.29|23.33|21.13|23.52|21.32|23.25|21.05|0
1622137500000|2021-05-27 17:45:00|23.37|21.17|23.48|21.28|23.52|21.32|23.21|21.01|0
1622137800000|2021-05-27 17:50:00|23.45|21.25|23.41|21.21|23.56|21.36|23.41|21.21|0
1622138100000|2021-05-27 17:55:00|23.44|21.24|23.44|21.24|23.52|21.32|23.33|21.13|0
1622138400000|2021-05-27 18:00:00|23.4|21.2|23.21|21.01|23.48|21.28|23.13|20.93|0
1622138700000|2021-05-27 18:05:00|23.19|20.99|23.01|20.82|23.25|21.05|22.93|20.75|0
1622139000000|2021-05-27 18:10:00|22.97|20.79|22.81|20.64|23.01|20.82|22.77|20.61|0
1622139300000|2021-05-27 18:15:00|22.77|20.6|22.85|20.68|22.85|20.68|22.69|20.53|0
1622139600000|2021-05-27 18:20:00|22.81|20.64|22.73|20.57|22.95|20.76|22.73|20.57|0
1622139900000|2021-05-27 18:25:00|22.77|20.6|23.24|21.04|23.24|21.04|22.69|20.53|0
1622140200000|2021-05-27 18:30:00|23.13|20.93|23.13|20.93|23.17|20.97|22.97|20.78|0
1622140500000|2021-05-27 18:35:00|23.09|20.89|22.89|20.71|23.13|20.93|22.81|20.64|0
1622140800000|2021-05-27 18:40:00|22.93|20.74|22.89|20.71|22.97|20.78|22.71|20.54|0
1622141100000|2021-05-27 18:45:00|22.93|20.74|22.93|20.74|23.09|20.89|22.77|20.6|0
1622141400000|2021-05-27 18:50:00|22.97|20.78|23.2|21|23.2|21|22.93|20.74|0
1622141700000|2021-05-27 18:55:00|23.16|20.96|23.31|21.11|23.47|21.27|23.16|20.96|0
1622142000000|2021-05-27 19:00:00|23.24|21.04|22.9|20.72|23.28|21.08|22.76|20.6|0
1622142300000|2021-05-27 19:05:00|22.88|20.7|22.72|20.56|22.88|20.7|22.56|20.42|0
1622142600000|2021-05-27 19:10:00|22.76|20.59|23|20.81|23.12|20.92|22.64|20.49|0
1622142900000|2021-05-27 19:15:00|23.04|20.85|23.12|20.92|23.23|21.03|23.04|20.85|0
1622143200000|2021-05-27 19:20:00|23.08|20.88|23|20.81|23.16|20.96|22.78|20.61|0
1622143500000|2021-05-27 19:25:00|22.96|20.77|23|20.81|23.12|20.92|22.92|20.73|0
1622143800000|2021-05-27 19:30:00|23.08|20.88|23.04|20.84|23.08|20.88|22.82|20.64|0
1622144100000|2021-05-27 19:35:00|23|20.81|23.19|20.99|23.38|21.18|22.92|20.73|0
1622144400000|2021-05-27 19:40:00|23.15|20.95|23.07|20.88|23.42|21.22|23.07|20.88|0
1622144700000|2021-05-27 19:45:00|23.11|20.91|23.11|20.91|23.54|21.34|23.07|20.88|0
1622145000000|2021-05-27 19:50:00|23.03|20.84|23.46|21.26|23.5|21.3|22.91|20.73|0
1622145300000|2021-05-27 19:55:00|23.42|21.22|22.99|20.8|24.08|21.88|22.99|20.8|0
1622145600000|2021-05-27 20:00:00|22.67|20.51|23.81|21.61|23.81|21.61|22.67|20.51|0
1622145900000|2021-05-27 20:05:00|23.77|21.57|24.44|22.24|24.48|22.28|23.77|21.57|0
1622146200000|2021-05-27 20:10:00|24.4|22.2|24.7|22.5|24.8|22.6|24.4|22.2|0
1622146500000|2021-05-27 20:15:00|24.72|22.35|24.74|22.38|24.75|22.4|24.68|22.33|0
1622146800000|2021-05-27 20:20:00|24.73|22.37|24.74|22.38|24.77|22.41|24.69|22.34|0
1622147100000|2021-05-27 20:25:00|24.73|22.37|24.7|22.35|24.74|22.39|24.68|22.33|0
1622147400000|2021-05-27 20:30:00|24.69|22.34|24.86|22.49|24.9|22.53|24.65|22.3|0
1622147700000|2021-05-27 20:35:00|24.9|22.53|24.99|22.61|25.12|22.72|24.86|22.49|0
1622148000000|2021-05-27 20:40:00|24.94|22.57|24.94|22.57|25.03|22.64|24.82|22.45|0
1622148300000|2021-05-27 20:45:00|24.98|22.61|24.94|22.57|25.07|22.68|24.94|22.57|0
1622148600000|2021-05-27 20:50:00|24.98|22.6|25.11|22.72|25.24|22.84|24.94|22.57|0
1622148900000|2021-05-27 20:55:00|25.15|22.76|25.28|22.87|25.37|22.95|25.11|22.72|0
1622149200000|2021-05-27 21:00:00|25.23|22.83|25.18|22.78|25.23|22.83|25.13|22.74|0
1622149500000|2021-05-27 21:05:00|25.19|22.79|25.14|22.74|25.21|22.81|25.14|22.74|0
1622149800000|2021-05-27 21:10:00|25.16|22.75|25.17|22.78|25.23|22.83|25.13|22.74|0
1622150100000|2021-05-27 21:15:00|25.16|22.77|25.11|22.72|25.23|22.83|25.02|22.64|0
1622150400000|2021-05-27 21:20:00|25.12|22.66|25.03|22.65|25.12|22.71|25.03|22.64|0
1622150700000|2021-05-27 21:25:00|25|22.62|24.98|22.6|25|22.62|24.98|22.6|0
1622151000000|2021-05-27 21:30:00|25.05|22.67|24.94|22.56|25.05|22.67|24.94|22.56|0
1622151300000|2021-05-27 21:35:00|24.92|22.55|24.87|22.5|24.93|22.55|24.86|22.5|0
1622151600000|2021-05-27 21:40:00|24.88|22.51|24.86|22.49|24.89|22.52|24.84|22.47|0
1622151900000|2021-05-27 21:45:00|24.85|22.48|24.85|22.48|24.87|22.5|24.84|22.48|0
1622152200000|2021-05-27 21:50:00|24.87|22.49|24.86|22.49|24.91|22.54|24.84|22.48|0
1622152500000|2021-05-27 21:55:00|24.9|22.53|24.97|22.59|25.03|22.65|24.85|22.48|0
1622152800000|2021-05-27 22:00:00|25.18|22.78|25.25|22.84|25.38|22.96|25.16|22.76|0
1622153100000|2021-05-27 22:05:00|25.29|22.88|25.2|22.8|25.29|22.88|25.16|22.76|0
1622153400000|2021-05-27 22:10:00|25.25|22.84|25.26|22.86|25.31|22.9|25.2|22.8|0
1622153700000|2021-05-27 22:15:00|25.24|22.84|25.11|22.72|25.29|22.88|25.11|22.72|0
1622154000000|2021-05-27 22:20:00|25.16|22.76|25.16|22.76|25.2|22.8|25.16|22.76|0
1622154300000|2021-05-27 22:25:00|25.11|22.72|25.11|22.72|25.16|22.76|25.03|22.64|0
1622154600000|2021-05-27 22:30:00|25.07|22.68|25.05|22.66|25.07|22.68|25.02|22.64|0
1622154900000|2021-05-27 22:35:00|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1622155200000|2021-05-27 22:40:00|25.11|22.72|25.07|22.68|25.19|22.8|25.07|22.68|0
1622155500000|2021-05-27 22:45:00|25.11|22.72|25.17|22.77|25.19|22.79|25.06|22.68|0
1622155800000|2021-05-27 22:50:00|25.19|22.79|25.15|22.75|25.19|22.79|25.11|22.72|0
1622156100000|2021-05-27 22:55:00|25.19|22.79|25.19|22.79|25.23|22.83|25.19|22.79|0
1622156400000|2021-05-27 23:00:00|25.23|22.83|25.15|22.75|25.23|22.83|25.15|22.75|0
1622156700000|2021-05-27 23:05:00|25.12|22.73|25.06|22.67|25.15|22.75|25.06|22.67|0
1622157000000|2021-05-27 23:10:00|25.1|22.71|25.06|22.67|25.1|22.71|25.02|22.63|0
1622157300000|2021-05-27 23:15:00|25.02|22.63|24.97|22.59|25.02|22.63|24.93|22.56|0
1622157600000|2021-05-27 23:20:00|25.01|22.63|24.93|22.55|25.06|22.67|24.93|22.55|0
1622157900000|2021-05-27 23:25:00|24.97|22.59|25.16|22.77|25.18|22.79|24.89|22.52|0
1622158200000|2021-05-27 23:30:00|25.23|22.82|25.75|23.29|25.83|23.37|25.23|22.82|0
1622158500000|2021-05-27 23:35:00|25.7|23.25|25.88|23.41|26.05|23.57|25.68|23.23|0
1622158800000|2021-05-27 23:40:00|25.92|23.45|25.96|23.49|25.96|23.49|25.79|23.33|0
1622159100000|2021-05-27 23:45:00|25.92|23.45|26.05|23.57|26.14|23.65|25.87|23.41|0
1622159400000|2021-05-27 23:50:00|26.01|23.53|26|23.53|26.09|23.61|25.87|23.41|0
1622159700000|2021-05-27 23:55:00|25.96|23.49|25.83|23.37|25.98|23.51|25.78|23.33|0
1622160000000|2021-05-28 00:00:00|25.87|23.41|25.78|23.33|26.22|23.73|25.78|23.33|0
1622160300000|2021-05-28 00:05:00|25.83|23.37|25.96|23.49|25.96|23.49|25.65|23.21|0
1622160600000|2021-05-28 00:10:00|25.93|23.46|26.09|23.6|26.13|23.64|25.91|23.44|0
1622160900000|2021-05-28 00:15:00|26.13|23.64|26.13|23.64|26.22|23.72|25.96|23.48|0
1622161200000|2021-05-28 00:20:00|26.09|23.6|26.17|23.68|26.35|23.84|26.09|23.6|0
1622161500000|2021-05-28 00:25:00|26.22|23.72|26.26|23.76|26.31|23.8|26.17|23.68|0
1622161800000|2021-05-28 00:30:00|26.22|23.72|26.26|23.76|26.31|23.8|26.17|23.68|0
1622162100000|2021-05-28 00:35:00|26.22|23.72|26.13|23.64|26.26|23.76|26.08|23.6|0
1622162400000|2021-05-28 00:40:00|26.1|23.62|25.99|23.52|26.19|23.7|25.99|23.52|0
1622162700000|2021-05-28 00:45:00|26.04|23.56|25.99|23.52|26.08|23.6|25.99|23.52|0
1622163000000|2021-05-28 00:50:00|26.04|23.56|25.9|23.44|26.08|23.6|25.9|23.44|0
1622163300000|2021-05-28 00:55:00|25.86|23.4|25.86|23.4|25.95|23.48|25.86|23.4|0
1622163600000|2021-05-28 01:00:00|25.81|23.36|25.81|23.35|25.95|23.47|25.77|23.32|0
1622163900000|2021-05-28 01:05:00|25.86|23.39|25.86|23.39|25.9|23.43|25.77|23.31|0
1622164200000|2021-05-28 01:10:00|25.9|23.43|25.68|23.23|25.9|23.43|25.64|23.19|0
1622164500000|2021-05-28 01:15:00|25.64|23.19|25.63|23.19|25.72|23.27|25.63|23.19|0
1622164800000|2021-05-28 01:20:00|25.68|23.23|25.63|23.19|25.68|23.23|25.5|23.07|0
1622165100000|2021-05-28 01:25:00|25.68|23.23|25.72|23.27|25.76|23.31|25.63|23.19|0
1622165400000|2021-05-28 01:30:00|25.68|23.23|25.76|23.31|25.89|23.43|25.63|23.19|0
1622165700000|2021-05-28 01:35:00|25.72|23.27|25.67|23.23|25.76|23.31|25.63|23.19|0
1622166000000|2021-05-28 01:40:00|25.72|23.27|25.72|23.27|25.8|23.35|25.72|23.27|0
1622166300000|2021-05-28 01:45:00|25.76|23.31|25.71|23.27|25.85|23.39|25.67|23.23|0
1622166600000|2021-05-28 01:50:00|25.74|23.28|25.67|23.23|25.76|23.31|25.67|23.23|0
1622166900000|2021-05-28 01:55:00|25.63|23.19|25.45|23.03|25.63|23.19|25.32|22.91|0
1622167200000|2021-05-28 02:00:00|25.47|23.05|25.49|23.07|25.54|23.11|25.45|23.03|0
1622167500000|2021-05-28 02:05:00|25.47|23.05|25.49|23.06|25.58|23.14|25.45|23.03|0
1622167800000|2021-05-28 02:10:00|25.51|23.08|25.45|23.02|25.58|23.14|25.45|23.02|0
1622168100000|2021-05-28 02:15:00|25.47|23.04|25.4|22.98|25.49|23.06|25.4|22.98|0
1622168400000|2021-05-28 02:20:00|25.36|22.95|25.32|22.9|25.49|23.06|25.32|22.9|0
1622168700000|2021-05-28 02:25:00|25.34|22.92|25.1|22.71|25.45|23.02|25.1|22.71|0
1622169000000|2021-05-28 02:30:00|25.12|22.73|25.21|22.8|25.31|22.9|25.06|22.67|0
1622169300000|2021-05-28 02:35:00|25.18|22.79|25.23|22.82|25.23|22.82|25.14|22.75|0
1622169600000|2021-05-28 02:40:00|25.25|22.84|25.23|22.82|25.27|22.86|25.18|22.78|0
1622169900000|2021-05-28 02:45:00|25.22|22.86|25.22|22.82|25.27|22.86|25.18|22.78|0
1622170200000|2021-05-28 02:50:00|25.24|22.84|25.22|22.82|25.27|22.86|25.14|22.74|0
1622170500000|2021-05-28 02:55:00|25.18|22.78|25.26|22.86|25.31|22.9|25.18|22.78|0
1622170800000|2021-05-28 03:00:00|25.31|22.9|25.48|23.05|25.52|23.09|25.31|22.9|0
1622171100000|2021-05-28 03:05:00|25.46|23.03|25.57|23.13|25.61|23.17|25.39|22.97|0
1622171400000|2021-05-28 03:10:00|25.52|23.09|25.61|23.17|25.63|23.19|25.52|23.09|0
1622171700000|2021-05-28 03:15:00|25.56|23.13|25.56|23.13|25.61|23.17|25.52|23.09|0
1622172000000|2021-05-28 03:20:00|25.61|23.17|25.61|23.17|25.61|23.17|25.52|23.09|0
1622172300000|2021-05-28 03:25:00|25.56|23.13|25.56|23.13|25.65|23.21|25.56|23.13|0
1622172600000|2021-05-28 03:30:00|25.52|23.09|25.56|23.13|25.56|23.13|25.47|23.05|0
1622172900000|2021-05-28 03:35:00|25.52|23.09|25.52|23.09|25.56|23.13|25.43|23.01|0
1622173200000|2021-05-28 03:40:00|25.47|23.05|25.47|23.04|25.52|23.09|25.47|23.04|0
1622173500000|2021-05-28 03:45:00|25.51|23.08|25.6|23.16|25.64|23.2|25.47|23.04|0
1622173800000|2021-05-28 03:50:00|25.62|23.18|25.64|23.2|25.73|23.28|25.62|23.18|0
1622174100000|2021-05-28 03:55:00|25.69|23.24|25.68|23.24|25.73|23.28|25.68|23.24|0
1622174400000|2021-05-28 04:00:00|25.64|23.2|25.6|23.16|25.64|23.2|25.6|23.16|0
1622174700000|2021-05-28 04:05:00|25.55|23.12|25.6|23.16|25.62|23.18|25.51|23.08|0
1622175000000|2021-05-28 04:10:00|25.62|23.18|25.55|23.12|25.64|23.2|25.51|23.08|0
1622175300000|2021-05-28 04:15:00|25.53|23.1|25.53|23.1|25.59|23.16|25.51|23.08|0
1622175600000|2021-05-28 04:20:00|25.51|23.08|25.5|23.08|25.59|23.16|25.46|23.04|0
1622175900000|2021-05-28 04:25:00|25.46|23.04|25.33|22.92|25.5|23.08|25.29|22.88|0
1622176200000|2021-05-28 04:30:00|25.37|22.96|25.37|22.96|25.42|23|25.37|22.96|0
1622176500000|2021-05-28 04:35:00|25.35|22.94|25.33|22.92|25.37|22.96|25.29|22.88|0
1622176800000|2021-05-28 04:40:00|25.35|22.93|25.37|22.95|25.37|22.96|25.33|22.92|0
1622177100000|2021-05-28 04:45:00|25.41|22.99|25.37|22.95|25.41|22.99|25.37|22.95|0
1622177400000|2021-05-28 04:50:00|25.33|22.91|25.5|23.07|25.5|23.07|25.33|22.91|0
1622177700000|2021-05-28 04:55:00|25.54|23.11|25.5|23.07|25.54|23.11|25.45|23.03|0
1622178000000|2021-05-28 05:00:00|25.54|23.11|25.58|23.15|25.63|23.19|25.5|23.07|0
1622178300000|2021-05-28 05:05:00|25.63|23.19|25.71|23.26|25.76|23.3|25.58|23.15|0
1622178600000|2021-05-28 05:10:00|25.76|23.3|25.56|23.12|25.76|23.3|25.54|23.1|0
1622178900000|2021-05-28 05:15:00|25.54|23.1|25.28|22.87|25.58|23.14|25.28|22.87|0
1622179200000|2021-05-28 05:20:00|25.23|22.83|25.27|22.87|25.32|22.91|25.19|22.79|0
1622179500000|2021-05-28 05:25:00|25.23|22.83|25.1|22.71|25.23|22.83|25.06|22.67|0
1622179800000|2021-05-28 05:30:00|25.08|22.69|24.84|22.48|25.08|22.69|24.8|22.44|0
1622180100000|2021-05-28 05:35:00|24.8|22.44|24.89|22.52|24.89|22.52|24.76|22.4|0
1622180400000|2021-05-28 05:40:00|24.93|22.55|24.93|22.55|25.1|22.71|24.88|22.51|0
1622180700000|2021-05-28 05:45:00|24.88|22.51|25.44|23.02|25.53|23.1|24.88|22.51|0
1622181000000|2021-05-28 05:50:00|25.49|23.06|25.44|23.02|25.62|23.18|25.44|23.02|0
1622181300000|2021-05-28 05:55:00|25.49|23.06|25.48|23.06|25.51|23.08|25.36|22.94|0
1622181600000|2021-05-28 06:00:00|25.44|23.02|25.53|23.1|25.53|23.1|25.35|22.94|0
1622181900000|2021-05-28 06:05:00|25.48|23.06|25.35|22.94|25.53|23.1|25.35|22.94|0
1622182200000|2021-05-28 06:10:00|25.37|22.96|25.39|22.98|25.44|23.02|25.35|22.94|0
1622182500000|2021-05-28 06:15:00|25.42|22.99|25.31|22.9|25.48|23.05|25.22|22.82|0
1622182800000|2021-05-28 06:20:00|25.26|22.86|25.14|22.74|25.26|22.86|25.09|22.7|0
1622183100000|2021-05-28 06:25:00|25.18|22.78|25.22|22.82|25.39|22.97|25.13|22.74|0
1622183400000|2021-05-28 06:30:00|25.18|22.78|25.3|22.89|25.35|22.93|25.18|22.78|0
1622183700000|2021-05-28 06:35:00|25.28|22.87|25.37|22.95|25.48|23.05|25.26|22.86|0
1622184000000|2021-05-28 06:40:00|25.35|22.93|25.3|22.89|25.39|22.97|25.26|22.85|0
1622184300000|2021-05-28 06:45:00|25.28|22.87|25.39|22.97|25.43|23.01|25.28|22.87|0
1622184600000|2021-05-28 06:50:00|25.43|23.01|25.39|22.97|25.47|23.05|25.34|22.93|0
1622184900000|2021-05-28 06:55:00|25.34|22.93|25.51|23.08|25.58|23.14|25.34|22.93|0
1622185200000|2021-05-28 07:00:00|25.56|23.12|24.65|22.31|25.56|23.12|24.1|21.81|0
1622185500000|2021-05-28 07:05:00|24.58|22.38|24.66|22.46|24.8|22.6|24.54|22.34|0
1622185800000|2021-05-28 07:10:00|24.7|22.5|24.96|22.76|24.96|22.76|24.58|22.38|0
1622186100000|2021-05-28 07:15:00|24.94|22.74|25.02|22.82|25.15|22.95|24.86|22.66|0
1622186400000|2021-05-28 07:20:00|25|22.8|24.98|22.78|25.06|22.86|24.82|22.62|0
1622186700000|2021-05-28 07:25:00|24.94|22.74|24.86|22.66|25.02|22.82|24.7|22.5|0
1622187000000|2021-05-28 07:30:00|24.82|22.62|24.82|22.62|24.82|22.62|24.65|22.45|0
1622187300000|2021-05-28 07:35:00|24.78|22.58|24.86|22.66|24.94|22.74|24.73|22.53|0
1622187600000|2021-05-28 07:40:00|24.9|22.7|25.02|22.82|25.02|22.82|24.86|22.66|0
1622187900000|2021-05-28 07:45:00|24.98|22.78|24.91|22.71|25.1|22.9|24.89|22.69|0
1622188200000|2021-05-28 07:50:00|24.94|22.74|25.02|22.82|25.02|22.82|24.81|22.61|0
1622188500000|2021-05-28 07:55:00|25.06|22.86|25.1|22.9|25.18|22.98|24.97|22.77|0
1622188800000|2021-05-28 08:00:00|25.14|22.94|25.34|23.14|25.38|23.18|25.14|22.94|0
1622189100000|2021-05-28 08:05:00|25.36|23.16|25.42|23.22|25.51|23.31|25.3|23.1|0
1622189400000|2021-05-28 08:10:00|25.38|23.18|25.32|23.12|25.38|23.18|25.18|22.98|0
1622189700000|2021-05-28 08:15:00|25.3|23.1|25.42|23.22|25.46|23.26|25.26|23.06|0
1622190000000|2021-05-28 08:20:00|25.38|23.18|25.26|23.06|25.46|23.26|25.26|23.06|0
1622190300000|2021-05-28 08:25:00|25.3|23.1|25.3|23.1|25.34|23.14|25.21|23.01|0
1622190600000|2021-05-28 08:30:00|25.32|23.12|25.34|23.14|25.34|23.14|25.25|23.05|0
1622190900000|2021-05-28 08:35:00|25.38|23.18|25.54|23.34|25.54|23.34|25.34|23.14|0
1622191200000|2021-05-28 08:40:00|25.5|23.3|25.46|23.26|25.5|23.3|25.33|23.13|0
1622191500000|2021-05-28 08:45:00|25.42|23.22|25.5|23.3|25.5|23.3|25.42|23.22|0
1622191800000|2021-05-28 08:50:00|25.46|23.26|25.5|23.3|25.54|23.34|25.41|23.21|0
1622192100000|2021-05-28 08:55:00|25.46|23.26|25.58|23.38|25.58|23.38|25.41|23.21|0
1622192400000|2021-05-28 09:00:00|25.54|23.34|25.58|23.38|25.58|23.38|25.5|23.3|0
1622192700000|2021-05-28 09:05:00|25.54|23.34|25.33|23.13|25.54|23.34|25.25|23.05|0
1622193000000|2021-05-28 09:10:00|25.29|23.09|25.45|23.25|25.49|23.29|25.29|23.09|0
1622193300000|2021-05-28 09:15:00|25.49|23.29|25.7|23.5|25.74|23.54|25.45|23.25|0
1622193600000|2021-05-28 09:20:00|25.74|23.54|25.66|23.46|25.78|23.58|25.64|23.44|0
1622193900000|2021-05-28 09:25:00|25.68|23.48|25.53|23.33|25.7|23.5|25.51|23.31|0
1622194200000|2021-05-28 09:30:00|25.55|23.35|25.49|23.29|25.61|23.41|25.45|23.25|0
1622194500000|2021-05-28 09:35:00|25.53|23.33|25.7|23.5|25.7|23.5|25.53|23.33|0
1622194800000|2021-05-28 09:40:00|25.69|23.49|25.74|23.54|25.74|23.54|25.69|23.49|0
1622195100000|2021-05-28 09:45:00|25.78|23.58|25.61|23.41|25.78|23.58|25.61|23.41|0
1622195400000|2021-05-28 09:50:00|25.53|23.33|25.4|23.2|25.57|23.37|25.32|23.12|0
1622195700000|2021-05-28 09:55:00|25.44|23.24|25.65|23.45|25.65|23.45|25.4|23.2|0
1622196000000|2021-05-28 10:00:00|25.61|23.41|25.69|23.49|25.9|23.7|25.61|23.41|0
1622196300000|2021-05-28 10:05:00|25.67|23.47|25.4|23.2|25.69|23.49|25.4|23.2|0
1622196600000|2021-05-28 10:10:00|25.36|23.16|25.56|23.36|25.58|23.38|25.31|23.11|0
1622196900000|2021-05-28 10:15:00|25.52|23.32|25.52|23.32|25.56|23.36|25.4|23.2|0
1622197200000|2021-05-28 10:20:00|25.56|23.36|25.52|23.32|25.56|23.36|25.44|23.24|0
1622197500000|2021-05-28 10:25:00|25.48|23.28|25.52|23.32|25.56|23.36|25.44|23.24|0
1622197800000|2021-05-28 10:30:00|25.56|23.36|25.56|23.36|25.6|23.4|25.52|23.32|0
1622198100000|2021-05-28 10:35:00|25.47|23.27|25.6|23.4|25.6|23.4|25.47|23.27|0
1622198400000|2021-05-28 10:40:00|25.58|23.38|25.6|23.4|25.6|23.4|25.47|23.27|0
1622198700000|2021-05-28 10:45:00|25.62|23.42|25.51|23.31|25.64|23.44|25.51|23.31|0
1622199000000|2021-05-28 10:50:00|25.49|23.29|25.87|23.67|25.89|23.69|25.47|23.27|0
1622199300000|2021-05-28 10:55:00|25.89|23.69|25.93|23.73|25.93|23.73|25.85|23.65|0
1622199600000|2021-05-28 11:00:00|25.89|23.69|26.01|23.81|26.01|23.81|25.78|23.58|0
1622199900000|2021-05-28 11:05:00|25.97|23.77|25.8|23.6|26.01|23.81|25.74|23.54|0
1622200200000|2021-05-28 11:10:00|25.84|23.64|25.76|23.56|25.84|23.64|25.67|23.47|0
1622200500000|2021-05-28 11:15:00|25.74|23.54|25.71|23.51|25.8|23.6|25.69|23.49|0
1622200800000|2021-05-28 11:20:00|25.67|23.47|25.67|23.47|25.71|23.51|25.59|23.39|0
1622201100000|2021-05-28 11:25:00|25.71|23.51|25.36|23.16|26.07|23.87|25.36|23.16|0
1622201400000|2021-05-28 11:30:00|25.32|23.12|25.32|23.12|25.36|23.16|25.24|23.04|0
1622201700000|2021-05-28 11:35:00|25.28|23.08|25.11|22.91|25.28|23.08|25.11|22.91|0
1622202000000|2021-05-28 11:40:00|25.15|22.95|25.23|23.03|25.28|23.08|25.13|22.93|0
1622202300000|2021-05-28 11:45:00|25.21|23.01|25.19|22.99|25.36|23.16|25.19|22.99|0
1622202600000|2021-05-28 11:50:00|25.23|23.03|25.15|22.95|25.23|23.03|25.07|22.87|0
1622202900000|2021-05-28 11:55:00|25.19|22.99|25.07|22.87|25.19|22.99|25.03|22.83|0
1622203200000|2021-05-28 12:00:00|25.11|22.91|25.11|22.91|25.15|22.95|25.07|22.87|0
1622203500000|2021-05-28 12:05:00|25.15|22.95|24.86|22.66|25.15|22.95|24.86|22.66|0
1622203800000|2021-05-28 12:10:00|24.9|22.7|24.65|22.45|24.9|22.7|24.61|22.41|0
1622204100000|2021-05-28 12:15:00|25.11|22.91|25.15|22.95|25.24|23.04|25.11|22.91|0
1622204400000|2021-05-28 12:20:00|25.19|22.99|25.11|22.91|25.32|23.12|25.07|22.87|0
1622204700000|2021-05-28 12:25:00|25.07|22.87|25.11|22.91|25.13|22.93|24.91|22.71|0
1622205000000|2021-05-28 12:30:00|25.15|22.95|25.19|22.99|25.52|23.32|24.99|22.79|0
1622205300000|2021-05-28 12:35:00|25.17|22.97|25.27|23.07|25.27|23.07|25.03|22.83|0
1622205600000|2021-05-28 12:40:00|25.31|23.11|25.31|23.11|25.31|23.11|25.23|23.03|0
1622205900000|2021-05-28 12:45:00|25.35|23.15|25.02|22.82|25.35|23.15|24.78|22.58|0
1622206200000|2021-05-28 12:50:00|25.06|22.86|24.86|22.66|25.11|22.91|24.78|22.58|0
1622206500000|2021-05-28 12:55:00|24.82|22.62|24.86|22.66|24.98|22.78|24.66|22.46|0
1622206800000|2021-05-28 13:00:00|24.9|22.7|24.98|22.78|25.02|22.82|24.84|22.64|0
1622207100000|2021-05-28 13:05:00|24.94|22.74|25.06|22.86|25.14|22.94|24.9|22.7|0
1622207400000|2021-05-28 13:10:00|25.02|22.82|24.98|22.78|25.06|22.86|24.94|22.74|0
1622207700000|2021-05-28 13:15:00|25.02|22.82|25.22|23.02|25.3|23.1|25.02|22.82|0
1622208000000|2021-05-28 13:20:00|25.18|22.98|25.26|23.06|25.26|23.06|25.14|22.94|0
1622208300000|2021-05-28 13:25:00|25.3|23.1|25.43|23.23|25.55|23.35|25.18|22.98|0
1622208600000|2021-05-28 13:30:00|25.45|23.25|24.48|22.28|25.59|23.39|24.32|22.12|0
1622208900000|2021-05-28 13:35:00|24.52|22.32|24.32|22.12|24.64|22.44|24.2|22|0
1622209200000|2021-05-28 13:40:00|24.4|22.2|24.24|22.04|24.48|22.28|24.2|22|0
1622209500000|2021-05-28 13:45:00|24.26|22.06|24.2|22|24.85|22.65|24.2|22|0
1622209800000|2021-05-28 13:50:00|24.12|21.92|24.48|22.28|24.48|22.28|23.84|21.64|0
1622210100000|2021-05-28 13:55:00|24.44|22.24|24.68|22.48|24.68|22.48|24.32|22.12|0
1622210400000|2021-05-28 14:00:00|24.76|22.56|24.42|22.22|24.92|22.72|24.2|22|0
1622210700000|2021-05-28 14:05:00|24.52|22.32|24.15|21.95|24.56|22.36|24.15|21.95|0
1622211000000|2021-05-28 14:10:00|24.11|21.91|24.07|21.87|24.35|22.15|23.95|21.75|0
1622211300000|2021-05-28 14:15:00|24.15|21.95|23.8|21.6|24.23|22.03|23.76|21.56|0
1622211600000|2021-05-28 14:20:00|23.83|21.63|23.64|21.44|23.91|21.71|23.64|21.44|0
1622211900000|2021-05-28 14:25:00|23.6|21.4|23.6|21.4|23.6|21.4|23.04|20.85|0
1622212200000|2021-05-28 14:30:00|23.64|21.44|24.21|22.01|24.23|22.03|23.64|21.44|0
1622212500000|2021-05-28 14:35:00|24.23|22.03|24.07|21.87|24.27|22.07|23.99|21.79|0
1622212800000|2021-05-28 14:40:00|24.11|21.91|24.35|22.15|24.51|22.31|24.07|21.87|0
1622213100000|2021-05-28 14:45:00|24.31|22.11|24.11|21.91|24.39|22.19|24.07|21.87|0
1622213400000|2021-05-28 14:50:00|24.15|21.95|24.26|22.06|24.34|22.14|24.07|21.87|0
1622213700000|2021-05-28 14:55:00|24.3|22.1|24.18|21.98|24.3|22.1|24.1|21.9|0
1622214000000|2021-05-28 15:00:00|24.22|22.02|24.18|21.98|24.3|22.1|24.02|21.82|0
1622214300000|2021-05-28 15:05:00|24.26|22.06|24.3|22.1|24.34|22.14|24.1|21.9|0
1622214600000|2021-05-28 15:10:00|24.34|22.14|24.42|22.22|24.46|22.26|24.34|22.14|0
1622214900000|2021-05-28 15:15:00|24.34|22.14|24.62|22.42|24.66|22.46|24.34|22.14|0
1622215200000|2021-05-28 15:20:00|24.66|22.46|24.7|22.5|24.74|22.54|24.58|22.38|0
1622215500000|2021-05-28 15:25:00|24.66|22.46|24.62|22.42|24.7|22.5|24.5|22.3|0
1622215800000|2021-05-28 15:30:00|24.58|22.38|24.6|22.4|24.78|22.58|24.54|22.34|0
1622216100000|2021-05-28 15:35:00|24.62|22.42|24.94|22.74|24.98|22.78|24.62|22.42|0
1622216400000|2021-05-28 15:40:00|24.98|22.78|25.02|22.82|25.11|22.91|24.9|22.7|0
1622216700000|2021-05-28 15:45:00|24.98|22.78|24.82|22.62|25.02|22.82|24.78|22.58|0
1622217000000|2021-05-28 15:50:00|24.86|22.66|24.9|22.7|24.9|22.7|24.78|22.58|0
1622217300000|2021-05-28 15:55:00|24.92|22.72|24.98|22.78|25.06|22.86|24.86|22.66|0
1622217600000|2021-05-28 16:00:00|24.94|22.74|25.14|22.94|25.16|22.96|24.9|22.7|0
1622217900000|2021-05-28 16:05:00|25.18|22.98|25.26|23.06|25.41|23.21|25.18|22.98|0
1622218200000|2021-05-28 16:10:00|25.22|23.02|25.35|23.15|25.35|23.15|25.16|22.96|0
1622218500000|2021-05-28 16:15:00|25.3|23.1|25.39|23.19|25.47|23.27|25.3|23.1|0
1622218800000|2021-05-28 16:20:00|25.43|23.23|25.34|23.14|25.43|23.23|25.22|23.02|0
1622219100000|2021-05-28 16:25:00|25.3|23.1|25.26|23.06|25.34|23.14|25.18|22.98|0
1622219400000|2021-05-28 16:30:00|25.22|23.02|25.38|23.18|25.38|23.18|25.18|22.98|0
1622219700000|2021-05-28 16:35:00|25.34|23.14|25.38|23.18|25.4|23.2|25.22|23.02|0
1622220000000|2021-05-28 16:40:00|25.36|23.16|25.3|23.1|25.38|23.18|25.26|23.06|0
1622220300000|2021-05-28 16:45:00|25.26|23.06|24.97|22.77|25.38|23.18|24.89|22.69|0
1622220600000|2021-05-28 16:50:00|24.93|22.73|24.84|22.64|24.97|22.77|24.84|22.64|0
1622220900000|2021-05-28 16:55:00|24.88|22.68|24.84|22.64|24.88|22.68|24.76|22.56|0
1622221200000|2021-05-28 17:00:00|24.88|22.68|25.01|22.81|25.05|22.85|24.88|22.68|0
1622221500000|2021-05-28 17:05:00|24.96|22.76|24.8|22.6|24.96|22.76|24.76|22.56|0
1622221800000|2021-05-28 17:10:00|24.76|22.56|24.52|22.32|24.84|22.64|24.52|22.32|0
1622222100000|2021-05-28 17:15:00|24.56|22.36|24.59|22.39|24.59|22.39|24.39|22.19|0
1622222400000|2021-05-28 17:20:00|24.64|22.44|24.47|22.27|24.64|22.44|24.27|22.07|0
1622222700000|2021-05-28 17:25:00|24.43|22.23|24.47|22.27|24.59|22.39|24.43|22.23|0
1622223000000|2021-05-28 17:30:00|24.43|22.23|24.63|22.43|24.71|22.51|24.43|22.23|0
1622223300000|2021-05-28 17:35:00|24.59|22.39|24.47|22.27|24.75|22.55|24.43|22.23|0
1622223600000|2021-05-28 17:40:00|24.43|22.23|24.51|22.31|24.55|22.35|24.33|22.13|0
1622223900000|2021-05-28 17:45:00|24.47|22.27|24.43|22.23|24.55|22.35|24.31|22.11|0
1622224200000|2021-05-28 17:50:00|24.45|22.25|24.63|22.43|24.63|22.43|24.35|22.15|0
1622224500000|2021-05-28 17:55:00|24.59|22.39|24.15|21.95|24.8|22.6|24.11|21.91|0
1622224800000|2021-05-28 18:00:00|24.23|22.03|24.27|22.07|24.29|22.09|24.15|21.95|0
1622225100000|2021-05-28 18:05:00|24.23|22.03|24.07|21.87|24.27|22.07|23.99|21.79|0
1622225400000|2021-05-28 18:10:00|24.03|21.83|23.91|21.71|24.11|21.91|23.83|21.63|0
1622225700000|2021-05-28 18:15:00|23.87|21.67|24.07|21.87|24.07|21.87|23.83|21.63|0
1622226000000|2021-05-28 18:20:00|23.99|21.79|24.11|21.91|24.11|21.91|23.95|21.75|0
1622226300000|2021-05-28 18:25:00|24.13|21.93|24.35|22.15|24.35|22.15|24.07|21.87|0
1622226600000|2021-05-28 18:30:00|24.31|22.11|24.31|22.11|24.31|22.11|24.15|21.95|0
1622226900000|2021-05-28 18:35:00|24.28|22.08|24.26|22.06|24.35|22.15|24.18|21.98|0
1622227200000|2021-05-28 18:40:00|24.22|22.02|23.3|21.1|24.34|22.14|23.14|20.94|0
1622227500000|2021-05-28 18:45:00|23.26|21.06|23.33|21.13|23.37|21.17|23.26|21.06|0
1622227800000|2021-05-28 18:50:00|23.31|21.11|23.29|21.09|23.35|21.15|23.14|20.94|0
1622228100000|2021-05-28 18:55:00|23.33|21.13|23.18|20.98|23.33|21.13|23.14|20.94|0
1622228400000|2021-05-28 19:00:00|23.14|20.94|23.17|20.97|23.21|21.01|22.97|20.79|0
1622228700000|2021-05-28 19:05:00|23.14|20.94|23.09|20.9|23.17|20.97|23.05|20.86|0
1622229000000|2021-05-28 19:10:00|23.05|20.86|22.77|20.6|23.05|20.86|22.61|20.45|0
1622229300000|2021-05-28 19:15:00|22.81|20.64|22.93|20.75|23.05|20.86|22.69|20.53|0
1622229600000|2021-05-28 19:20:00|22.95|20.76|22.97|20.78|23.01|20.82|22.85|20.67|0
1622229900000|2021-05-28 19:25:00|22.93|20.74|22.97|20.78|23.05|20.85|22.72|20.56|0
1622230200000|2021-05-28 19:30:00|22.93|20.74|22.89|20.71|23.13|20.93|22.72|20.56|0
1622230500000|2021-05-28 19:35:00|22.84|20.67|23.17|20.97|23.42|21.22|22.84|20.67|0
1622230800000|2021-05-28 19:40:00|23.13|20.93|22.84|20.67|23.17|20.97|22.72|20.56|0
1622231100000|2021-05-28 19:45:00|22.92|20.74|23.09|20.89|23.28|21.08|22.84|20.67|0
1622231400000|2021-05-28 19:50:00|23.17|20.97|22.36|20.23|23.32|21.12|22.2|20.08|0
1622231700000|2021-05-28 19:55:00|22.32|20.19|21.8|19.73|22.36|20.23|21.68|19.62|0
1622232000000|2021-05-28 20:00:00|22.12|20.01|22|19.9|22.48|20.34|22|19.9|0
1622232300000|2021-05-28 20:05:00|22.04|19.94|22.08|19.97|22.16|20.05|22|19.9|0
1622232600000|2021-05-28 20:10:00|22.12|20.01|22.09|19.99|22.12|20.01|22.01|19.92|0
1622530800000|2021-06-01 07:00:00|22.74|20.57|23.02|20.83|23.06|20.87|22.7|20.54|0
1622531100000|2021-06-01 07:05:00|22.98|20.79|23.06|20.87|23.14|20.94|22.78|20.61|0
1622531400000|2021-06-01 07:10:00|23.1|20.9|22.9|20.72|23.1|20.9|22.76|20.59|0
1622531700000|2021-06-01 07:15:00|22.94|20.75|23.1|20.9|23.1|20.9|22.86|20.68|0
1622532000000|2021-06-01 07:20:00|23.06|20.86|23.14|20.94|23.26|21.06|23.06|20.86|0
1622532300000|2021-06-01 07:25:00|23.1|20.9|23.37|21.17|23.41|21.21|23.1|20.9|0
1622532600000|2021-06-01 07:30:00|23.39|21.19|23.85|21.65|23.89|21.69|23.37|21.17|0
1622532900000|2021-06-01 07:35:00|23.81|21.61|23.85|21.65|23.89|21.69|23.73|21.53|0
1622533200000|2021-06-01 07:40:00|23.81|21.61|24.01|21.81|24.05|21.85|23.81|21.61|0
1622533500000|2021-06-01 07:45:00|24.09|21.89|24.05|21.85|24.21|22.01|23.97|21.77|0
1622533800000|2021-06-01 07:50:00|24.13|21.93|24.13|21.93|24.25|22.05|24.09|21.89|0
1622534100000|2021-06-01 07:55:00|24.17|21.97|24.41|22.21|24.43|22.23|24.04|21.84|0
1622534400000|2021-06-01 08:00:00|24.45|22.25|24.61|22.41|24.69|22.49|24.41|22.21|0
1622534700000|2021-06-01 08:05:00|24.65|22.45|24.33|22.13|24.69|22.49|24.24|22.04|0
1622535000000|2021-06-01 08:10:00|24.28|22.08|24.06|21.86|24.41|22.21|24.02|21.82|0
1622535300000|2021-06-01 08:15:00|24.04|21.84|24.08|21.88|24.2|22|24.04|21.84|0
1622535600000|2021-06-01 08:20:00|24.04|21.84|24.2|22|24.28|22.08|23.96|21.76|0
1622535900000|2021-06-01 08:25:00|24.16|21.96|24.64|22.44|24.72|22.52|24.16|21.96|0
1622536200000|2021-06-01 08:30:00|24.68|22.48|24.44|22.24|24.72|22.52|24.4|22.2|0
1622536500000|2021-06-01 08:35:00|24.48|22.28|24.39|22.19|24.52|22.32|24.33|22.13|0
1622536800000|2021-06-01 08:40:00|24.43|22.23|24.47|22.27|24.56|22.36|24.39|22.19|0
1622537100000|2021-06-01 08:45:00|24.51|22.31|24.51|22.31|24.6|22.4|24.47|22.27|0
1622537400000|2021-06-01 08:50:00|24.53|22.33|24.9|22.7|24.9|22.7|24.51|22.31|0
1622537700000|2021-06-01 08:55:00|24.88|22.68|25.17|22.97|25.25|23.05|24.88|22.68|0
1622538000000|2021-06-01 09:00:00|25.15|22.95|25.13|22.93|25.21|23.01|25.04|22.84|0
1622538300000|2021-06-01 09:05:00|25.04|22.84|25.04|22.84|25.13|22.93|25|22.8|0
1622538600000|2021-06-01 09:10:00|25.08|22.88|25.08|22.88|25.13|22.93|24.96|22.76|0
1622538900000|2021-06-01 09:15:00|25.12|22.92|25.39|23.19|25.54|23.34|25.08|22.88|0
1622539200000|2021-06-01 09:20:00|25.37|23.17|25.03|22.83|25.68|23.48|25.03|22.83|0
1622539500000|2021-06-01 09:25:00|25.07|22.87|25.11|22.91|25.11|22.91|24.98|22.78|0
1622539800000|2021-06-01 09:30:00|25.07|22.87|25.19|22.99|25.32|23.12|25.07|22.87|0
1622540100000|2021-06-01 09:35:00|25.15|22.95|25.19|22.99|25.23|23.03|25.11|22.91|0
1622540400000|2021-06-01 09:40:00|25.15|22.95|25.23|23.03|25.23|23.03|25.06|22.86|0
1622540700000|2021-06-01 09:45:00|25.27|23.07|25.19|22.99|25.36|23.16|25.1|22.9|0
1622541000000|2021-06-01 09:50:00|25.23|23.03|25.1|22.9|25.23|23.03|24.98|22.78|0
1622541300000|2021-06-01 09:55:00|25.14|22.94|25.02|22.82|25.14|22.94|24.94|22.74|0
1622541600000|2021-06-01 10:00:00|25.04|22.84|25.06|22.86|25.14|22.94|25.02|22.82|0
1622541900000|2021-06-01 10:05:00|25.08|22.88|25.22|23.02|25.31|23.11|25.06|22.86|0
1622542200000|2021-06-01 10:10:00|25.24|23.04|25.18|22.98|25.35|23.15|25.14|22.94|0
1622542500000|2021-06-01 10:15:00|25.2|23|25.31|23.11|25.31|23.11|25.18|22.98|0
1622542800000|2021-06-01 10:20:00|25.35|23.15|25.22|23.02|25.43|23.23|25.18|22.98|0
1622543100000|2021-06-01 10:25:00|25.18|22.98|25.26|23.06|25.26|23.06|25.18|22.98|0
1622543400000|2021-06-01 10:30:00|25.24|23.04|25.14|22.94|25.26|23.06|25.14|22.94|0
1622543700000|2021-06-01 10:35:00|25.13|22.93|25.18|22.98|25.18|22.98|24.97|22.77|0
1622544000000|2021-06-01 10:40:00|25.13|22.93|25.17|22.97|25.22|23.02|25.09|22.89|0
1622544300000|2021-06-01 10:45:00|25.22|23.02|25.17|22.97|25.22|23.02|25.09|22.89|0
1622544600000|2021-06-01 10:50:00|25.22|23.02|25.13|22.93|25.3|23.1|25.13|22.93|0
1622544900000|2021-06-01 10:55:00|25.15|22.95|25.23|23.03|25.3|23.1|25.13|22.93|0
1622545200000|2021-06-01 11:00:00|25.25|23.05|25.38|23.18|25.38|23.18|25.21|23.01|0
1622545500000|2021-06-01 11:05:00|25.34|23.14|25.59|23.39|25.59|23.39|25.3|23.1|0
1622545800000|2021-06-01 11:10:00|25.63|23.43|25.63|23.43|25.63|23.43|25.46|23.26|0
1622546100000|2021-06-01 11:15:00|25.67|23.47|25.8|23.6|25.84|23.64|25.67|23.47|0
1622546400000|2021-06-01 11:20:00|25.84|23.64|26.18|23.98|26.36|24.16|25.84|23.64|0
1622546700000|2021-06-01 11:25:00|26.23|24.03|25.97|23.77|26.27|24.07|25.92|23.72|0
1622547000000|2021-06-01 11:30:00|25.92|23.72|25.77|23.57|25.97|23.77|25.75|23.55|0
1622547300000|2021-06-01 11:35:00|25.8|23.6|25.75|23.55|25.8|23.6|25.67|23.47|0
1622547600000|2021-06-01 11:40:00|25.73|23.53|25.84|23.64|25.88|23.68|25.71|23.51|0
1622547900000|2021-06-01 11:45:00|25.79|23.59|25.66|23.46|25.79|23.59|25.62|23.42|0
1622548200000|2021-06-01 11:50:00|25.71|23.51|25.79|23.59|25.79|23.59|25.62|23.42|0
1622548500000|2021-06-01 11:55:00|25.71|23.51|25.83|23.63|25.88|23.68|25.71|23.51|0
1622548800000|2021-06-01 12:00:00|25.87|23.67|25.87|23.67|25.96|23.76|25.85|23.65|0
1622549100000|2021-06-01 12:05:00|25.83|23.63|25.87|23.67|25.92|23.72|25.75|23.55|0
1622549400000|2021-06-01 12:10:00|25.92|23.72|25.79|23.59|25.92|23.72|25.7|23.5|0
1622549700000|2021-06-01 12:15:00|25.74|23.54|25.83|23.63|25.91|23.71|25.66|23.46|0
1622550000000|2021-06-01 12:20:00|25.87|23.67|25.87|23.67|25.87|23.67|25.74|23.54|0
1622550300000|2021-06-01 12:25:00|25.91|23.71|25.91|23.71|25.95|23.75|25.87|23.67|0
1622550600000|2021-06-01 12:30:00|25.87|23.67|25.78|23.58|25.91|23.71|25.78|23.58|0
1622550900000|2021-06-01 12:35:00|25.8|23.6|25.74|23.54|25.82|23.62|25.7|23.5|0
1622551200000|2021-06-01 12:40:00|25.78|23.58|25.57|23.37|25.78|23.58|25.53|23.33|0
1622551500000|2021-06-01 12:45:00|25.53|23.33|25.48|23.28|25.57|23.37|25.27|23.07|0
1622551800000|2021-06-01 12:50:00|25.52|23.32|25.44|23.24|25.57|23.37|25.44|23.24|0
1622552100000|2021-06-01 12:55:00|25.48|23.28|25.61|23.41|25.61|23.41|25.48|23.28|0
1622552400000|2021-06-01 13:00:00|25.65|23.45|25.48|23.28|25.73|23.53|25.48|23.28|0
1622552700000|2021-06-01 13:05:00|25.46|23.26|25.56|23.36|25.6|23.4|25.39|23.19|0
1622553000000|2021-06-01 13:10:00|25.6|23.4|25.77|23.57|25.77|23.57|25.56|23.36|0
1622553300000|2021-06-01 13:15:00|25.75|23.55|25.77|23.57|25.86|23.66|25.64|23.44|0
1622553600000|2021-06-01 13:20:00|25.81|23.61|25.86|23.66|25.86|23.66|25.81|23.61|0
1622553900000|2021-06-01 13:25:00|25.81|23.61|26.28|24.08|26.33|24.13|25.77|23.57|0
1622554200000|2021-06-01 13:30:00|26.46|24.26|26.49|24.29|27.08|24.88|26.24|24.04|0
1622554500000|2021-06-01 13:35:00|26.41|24.21|25.3|23.1|26.49|24.29|25.17|22.97|0
1622554800000|2021-06-01 13:40:00|25.34|23.14|25.09|22.89|25.47|23.27|25.05|22.85|0
1622555100000|2021-06-01 13:45:00|25.13|22.93|25.45|23.25|26.04|23.84|24.49|22.29|0
1622555400000|2021-06-01 13:50:00|25.5|23.3|25.37|23.17|25.62|23.42|25.16|22.96|0
1622555700000|2021-06-01 13:55:00|25.33|23.13|25.45|23.25|25.62|23.42|25|22.8|0
1622556000000|2021-06-01 14:00:00|25.47|23.27|25.16|22.96|25.83|23.63|25.16|22.96|0
1622556300000|2021-06-01 14:05:00|25.12|22.92|25.33|23.13|25.45|23.25|24.96|22.76|0
1622556600000|2021-06-01 14:10:00|25.28|23.08|24.11|21.91|25.28|23.08|24.11|21.91|0
1622556900000|2021-06-01 14:15:00|24.07|21.87|25.14|22.94|25.23|23.03|23.05|20.86|0
1622557200000|2021-06-01 14:20:00|25.18|22.98|24.62|22.42|25.18|22.98|23.95|21.75|0
1622557500000|2021-06-01 14:25:00|24.64|22.44|24.74|22.54|24.74|22.54|24.34|22.14|0
1622557800000|2021-06-01 14:30:00|24.72|22.52|24.99|22.79|25.19|22.99|24.58|22.38|0
1622558100000|2021-06-01 14:35:00|25.03|22.83|24.38|22.18|25.09|22.89|24.3|22.1|0
1622558400000|2021-06-01 14:40:00|24.4|22.2|24.74|22.54|25.07|22.87|24.38|22.18|0
1622558700000|2021-06-01 14:45:00|24.7|22.5|23.9|21.7|24.74|22.54|23.79|21.59|0
1622559000000|2021-06-01 14:50:00|23.94|21.74|23.55|21.35|24.1|21.9|23.4|21.2|0
1622559300000|2021-06-01 14:55:00|23.59|21.39|23.82|21.62|23.82|21.62|23.24|21.04|0
1622559600000|2021-06-01 15:00:00|23.78|21.58|23.7|21.5|23.98|21.78|23.59|21.39|0
1622559900000|2021-06-01 15:05:00|23.78|21.58|23.82|21.62|23.86|21.66|23.39|21.19|0
1622560200000|2021-06-01 15:10:00|23.86|21.66|24.41|22.21|24.41|22.21|23.82|21.62|0
1622560500000|2021-06-01 15:15:00|24.37|22.17|24.33|22.13|24.41|22.21|24.13|21.93|0
1622560800000|2021-06-01 15:20:00|24.37|22.17|24.41|22.21|24.53|22.33|24.33|22.13|0
1622561100000|2021-06-01 15:25:00|24.45|22.25|24.41|22.21|24.53|22.33|24.29|22.09|0
1622561400000|2021-06-01 15:30:00|24.37|22.17|24.25|22.05|24.37|22.17|24.05|21.85|0
1622561700000|2021-06-01 15:35:00|24.29|22.09|24.75|22.55|24.81|22.61|24.29|22.09|0
1622562000000|2021-06-01 15:40:00|24.77|22.57|24.61|22.41|24.81|22.61|24.57|22.37|0
1622562300000|2021-06-01 15:45:00|24.65|22.45|24.4|22.2|24.65|22.45|24.13|21.93|0
1622562600000|2021-06-01 15:50:00|24.36|22.16|24.4|22.2|24.52|22.32|24.21|22.01|0
1622562900000|2021-06-01 15:55:00|24.44|22.24|24.52|22.32|24.66|22.46|24.36|22.16|0
1622563200000|2021-06-01 16:00:00|24.56|22.36|24.32|22.12|24.6|22.4|24.12|21.92|0
1622563500000|2021-06-01 16:05:00|24.28|22.08|24.04|21.84|24.36|22.16|23.85|21.65|0
1622563800000|2021-06-01 16:10:00|24|21.8|23.88|21.68|24.04|21.84|23.77|21.57|0
1622564100000|2021-06-01 16:15:00|23.85|21.65|23.8|21.6|24|21.8|23.65|21.45|0
1622564400000|2021-06-01 16:20:00|23.84|21.64|24.08|21.88|24.24|22.04|23.73|21.53|0
1622564700000|2021-06-01 16:25:00|24.04|21.84|24.12|21.92|24.28|22.08|24.04|21.84|0
1622565000000|2021-06-01 16:30:00|24.08|21.88|24|21.8|24.12|21.92|23.92|21.72|0
1622565300000|2021-06-01 16:35:00|24.08|21.88|24.04|21.84|24.16|21.96|23.96|21.76|0
1622565600000|2021-06-01 16:40:00|24|21.8|24.27|22.07|24.39|22.19|24|21.8|0
1622565900000|2021-06-01 16:45:00|24.31|22.11|24.11|21.91|24.31|22.11|24.11|21.91|0
1622566200000|2021-06-01 16:50:00|24.15|21.95|23.8|21.6|24.15|21.95|23.68|21.48|0
1622566500000|2021-06-01 16:55:00|23.78|21.58|23.76|21.56|23.78|21.58|23.56|21.36|0
1622566800000|2021-06-01 17:00:00|23.74|21.54|23.29|21.09|23.76|21.56|23.29|21.09|0
1622567100000|2021-06-01 17:05:00|23.25|21.05|24.18|21.98|24.18|21.98|22.9|20.72|0
1622567400000|2021-06-01 17:10:00|24.14|21.94|23.94|21.74|24.18|21.98|23.94|21.74|0
1622567700000|2021-06-01 17:15:00|23.91|21.71|23.79|21.59|24.02|21.82|23.77|21.57|0
1622568000000|2021-06-01 17:20:00|23.83|21.63|23.83|21.63|23.9|21.7|23.67|21.47|0
1622568300000|2021-06-01 17:25:00|23.81|21.61|23.82|21.62|23.94|21.74|23.75|21.55|0
1622568600000|2021-06-01 17:30:00|23.79|21.59|24.06|21.86|24.06|21.86|23.75|21.55|0
1622568900000|2021-06-01 17:35:00|24.02|21.82|24.02|21.82|24.06|21.86|23.88|21.68|0
1622569200000|2021-06-01 17:40:00|23.98|21.78|23.78|21.58|24.02|21.82|23.71|21.51|0
1622569500000|2021-06-01 17:45:00|23.82|21.62|23.86|21.66|24.02|21.82|23.7|21.5|0
1622569800000|2021-06-01 17:50:00|23.9|21.7|23.9|21.7|24.02|21.82|23.82|21.62|0
1622570100000|2021-06-01 17:55:00|23.86|21.66|24.25|22.05|24.29|22.09|23.86|21.66|0
1622570400000|2021-06-01 18:00:00|24.21|22.01|24.52|22.32|24.52|22.32|24.05|21.85|0
1622570700000|2021-06-01 18:05:00|24.48|22.28|24.33|22.13|24.64|22.44|24.33|22.13|0
1622571000000|2021-06-01 18:10:00|24.34|22.14|24.36|22.16|24.44|22.24|24.29|22.09|0
1622571300000|2021-06-01 18:15:00|24.4|22.2|24.56|22.36|24.56|22.36|24.36|22.16|0
1622571600000|2021-06-01 18:20:00|24.52|22.32|24.88|22.68|24.88|22.68|24.48|22.28|0
1622571900000|2021-06-01 18:25:00|24.84|22.64|24.96|22.76|24.96|22.76|24.8|22.6|0
1622572200000|2021-06-01 18:30:00|24.94|22.74|25|22.8|25.04|22.84|24.84|22.64|0
1622572500000|2021-06-01 18:35:00|25.04|22.84|25.24|23.04|25.32|23.12|25|22.8|0
1622572800000|2021-06-01 18:40:00|25.2|23|25.32|23.12|25.49|23.29|25.16|22.96|0
1622573100000|2021-06-01 18:45:00|25.28|23.08|25.32|23.12|25.4|23.2|25.2|23|0
1622573400000|2021-06-01 18:50:00|25.36|23.16|25.24|23.04|25.4|23.2|25.2|23|0
1622573700000|2021-06-01 18:55:00|25.28|23.08|25.4|23.2|25.44|23.24|25.24|23.04|0
1622574000000|2021-06-01 19:00:00|25.44|23.24|25.36|23.16|25.44|23.24|25.24|23.04|0
1622574300000|2021-06-01 19:05:00|25.32|23.12|25.07|22.87|25.32|23.12|24.95|22.75|0
1622574600000|2021-06-01 19:10:00|25.11|22.91|24.95|22.75|25.11|22.91|24.83|22.63|0
1622574900000|2021-06-01 19:15:00|24.91|22.71|24.87|22.67|24.99|22.79|24.79|22.59|0
1622575200000|2021-06-01 19:20:00|24.89|22.69|25.11|22.91|25.21|23.01|24.87|22.67|0
1622575500000|2021-06-01 19:25:00|25.07|22.87|24.66|22.46|25.11|22.91|24.66|22.46|0
1622575800000|2021-06-01 19:30:00|24.64|22.44|24.27|22.07|24.66|22.46|24.15|21.95|0
1622576100000|2021-06-01 19:35:00|24.31|22.11|24.19|21.99|24.35|22.15|24.03|21.83|0
1622576400000|2021-06-01 19:40:00|24.15|21.95|24.19|21.99|24.3|22.1|24.01|21.81|0
1622576700000|2021-06-01 19:45:00|24.22|22.02|24.82|22.62|24.82|22.62|24.19|21.99|0
1622577000000|2021-06-01 19:50:00|24.46|22.26|24.07|21.87|24.54|22.34|23.79|21.59|0
1622577300000|2021-06-01 19:55:00|24.11|21.91|23.68|21.48|24.11|21.91|23.48|21.28|0
1622577600000|2021-06-01 20:00:00|23.71|21.51|23.71|21.51|23.71|21.51|23.48|21.28|0
1622577900000|2021-06-01 20:05:00|23.67|21.47|24.1|21.9|24.1|21.9|23.67|21.47|0
1622578200000|2021-06-01 20:10:00|24.12|21.92|23.85|21.65|24.14|21.94|23.85|21.65|0
1622578500000|2021-06-01 20:15:00|23.89|21.61|23.91|21.64|23.95|21.67|23.86|21.59|0
1622578800000|2021-06-01 20:20:00|23.94|21.66|23.9|21.63|24.01|21.72|23.88|21.61|0
1622579100000|2021-06-01 20:25:00|23.91|21.62|23.9|21.62|23.94|21.66|23.89|21.61|0
1622579400000|2021-06-01 20:30:00|23.84|21.57|23.8|21.53|23.88|21.61|23.76|21.49|0
1622579700000|2021-06-01 20:35:00|23.76|21.49|23.84|21.57|23.92|21.64|23.76|21.49|0
1622580000000|2021-06-01 20:40:00|23.8|21.53|23.75|21.49|23.88|21.6|23.71|21.46|0
1622580300000|2021-06-01 20:45:00|23.8|21.53|23.55|21.31|23.84|21.57|23.55|21.31|0
1622580600000|2021-06-01 20:50:00|23.59|21.34|23.59|21.34|23.59|21.34|23.47|21.23|0
1622580900000|2021-06-01 20:55:00|23.55|21.31|23.59|21.34|23.67|21.42|23.55|21.31|0
1622581200000|2021-06-01 21:00:00|23.62|21.37|23.66|21.4|23.66|21.41|23.62|21.37|0
1622581500000|2021-06-01 21:05:00|23.61|21.36|23.62|21.37|23.63|21.38|23.61|21.36|0
1622582400000|2021-06-01 21:20:00|23.66|21.41|23.61|21.36|23.66|21.41|23.61|21.36|0
1622582700000|2021-06-01 21:25:00|23.66|21.41|23.68|21.43|23.68|21.43|23.62|21.37|0
1622583000000|2021-06-01 21:30:00|23.66|21.4|23.69|21.43|23.75|21.49|23.66|21.4|0
1622583300000|2021-06-01 21:35:00|23.67|21.41|23.63|21.38|23.67|21.41|23.63|21.38|0
1622583600000|2021-06-01 21:40:00|23.67|21.41|23.56|21.32|23.67|21.41|23.56|21.32|0
1622583900000|2021-06-01 21:45:00|23.51|21.27|23.51|21.27|23.56|21.32|23.49|21.25|0
1622584200000|2021-06-01 21:50:00|23.52|21.28|23.54|21.3|23.55|21.31|23.52|21.28|0
1622584500000|2021-06-01 21:55:00|23.55|21.31|23.56|21.32|23.57|21.32|23.54|21.3|0
1622584800000|2021-06-01 22:00:00|23.49|21.26|22.99|20.8|23.57|21.33|22.93|20.75|0
1622585100000|2021-06-01 22:05:00|23.03|20.84|22.95|20.76|23.07|20.87|22.63|20.48|0
1622585400000|2021-06-01 22:10:00|22.99|20.8|22.93|20.74|23.05|20.85|22.91|20.73|0
1622585700000|2021-06-01 22:15:00|22.91|20.73|23.07|20.87|23.23|21.02|22.91|20.73|0
1622586000000|2021-06-01 22:20:00|23.11|20.91|23.07|20.87|23.23|21.01|23.03|20.83|0
1622586300000|2021-06-01 22:25:00|23.08|20.89|23.02|20.83|23.15|20.94|22.98|20.8|0
1622586600000|2021-06-01 22:30:00|22.98|20.8|23.06|20.87|23.08|20.88|22.94|20.76|0
1622586900000|2021-06-01 22:35:00|23.02|20.83|22.7|20.54|23.02|20.83|22.7|20.54|0
1622587200000|2021-06-01 22:40:00|22.74|20.58|22.74|20.58|22.78|20.61|22.51|20.36|0
1622587500000|2021-06-01 22:45:00|22.7|20.54|22.58|20.43|22.74|20.58|22.58|20.43|0
1622587800000|2021-06-01 22:50:00|22.6|20.45|22.7|20.54|22.7|20.54|22.58|20.43|0
1622588100000|2021-06-01 22:55:00|22.66|20.5|22.54|20.4|22.66|20.5|22.47|20.33|0
1622588400000|2021-06-01 23:00:00|22.52|20.38|22.78|20.61|22.78|20.61|22.39|20.25|0
1622588700000|2021-06-01 23:05:00|22.74|20.57|22.68|20.52|22.74|20.57|22.5|20.36|0
1622589000000|2021-06-01 23:10:00|22.7|20.54|22.62|20.46|22.78|20.61|22.62|20.46|0
1622589300000|2021-06-01 23:15:00|22.58|20.43|22.64|20.48|22.74|20.57|22.54|20.39|0
1622589600000|2021-06-01 23:20:00|22.62|20.46|22.66|20.5|22.66|20.5|22.54|20.39|0
1622589900000|2021-06-01 23:25:00|22.69|20.53|22.77|20.6|22.79|20.62|22.65|20.5|0
1622590200000|2021-06-01 23:30:00|22.75|20.59|22.93|20.75|22.93|20.75|22.73|20.57|0
1622590500000|2021-06-01 23:35:00|22.97|20.78|22.97|20.78|23.11|20.91|22.93|20.75|0
1622590800000|2021-06-01 23:40:00|23.01|20.82|22.97|20.78|23.01|20.82|22.89|20.71|0
1622591100000|2021-06-01 23:45:00|23.01|20.82|22.87|20.69|23.01|20.82|22.77|20.6|0
1622591400000|2021-06-01 23:50:00|22.85|20.67|23.01|20.81|23.01|20.81|22.81|20.63|0
1622591700000|2021-06-01 23:55:00|23.02|20.83|23.16|20.96|23.16|20.96|22.97|20.78|0
1622592000000|2021-06-02 00:00:00|23.2|20.99|23.12|20.92|23.32|21.1|22.96|20.78|0
1622592300000|2021-06-02 00:05:00|23.08|20.88|22.96|20.78|23.08|20.88|22.68|20.52|0
1622592600000|2021-06-02 00:10:00|23.04|20.85|23.32|21.1|23.32|21.1|22.84|20.67|0
1622592900000|2021-06-02 00:15:00|23.36|21.14|23.85|21.58|23.85|21.58|23.28|21.06|0
1622593200000|2021-06-02 00:20:00|23.89|21.61|23.85|21.58|24.05|21.76|23.77|21.5|0
1622593500000|2021-06-02 00:25:00|23.89|21.61|23.97|21.69|23.97|21.69|23.77|21.5|0
1622593800000|2021-06-02 00:30:00|23.93|21.65|23.85|21.57|24.01|21.72|23.8|21.54|0
1622594100000|2021-06-02 00:35:00|23.89|21.61|23.8|21.54|23.93|21.65|23.8|21.54|0
1622594400000|2021-06-02 00:40:00|23.84|21.57|23.8|21.54|23.93|21.65|23.72|21.46|0
1622594700000|2021-06-02 00:45:00|23.78|21.52|23.76|21.5|23.84|21.57|23.66|21.4|0
1622595000000|2021-06-02 00:50:00|23.78|21.51|24.01|21.72|24.05|21.76|23.76|21.5|0
1622595300000|2021-06-02 00:55:00|24.03|21.74|23.96|21.68|24.05|21.76|23.88|21.61|0
1622595600000|2021-06-02 01:00:00|23.92|21.64|24|21.72|24|21.72|23.88|21.61|0
1622595900000|2021-06-02 01:05:00|23.98|21.7|23.8|21.53|23.98|21.7|23.71|21.46|0
1622596200000|2021-06-02 01:10:00|23.78|21.51|24.02|21.73|24.04|21.75|23.76|21.49|0
1622596500000|2021-06-02 01:15:00|24.04|21.75|24|21.71|24.08|21.79|23.84|21.57|0
1622596800000|2021-06-02 01:20:00|24.02|21.73|23.96|21.68|24.04|21.75|23.92|21.64|0
1622597100000|2021-06-02 01:25:00|23.92|21.64|23.75|21.49|24.04|21.75|23.75|21.49|0
1622597400000|2021-06-02 01:30:00|23.79|21.53|23.67|21.41|23.91|21.64|23.51|21.27|0
1622597700000|2021-06-02 01:35:00|23.63|21.38|23.75|21.49|23.79|21.52|23.63|21.38|0
1622598000000|2021-06-02 01:40:00|23.73|21.47|23.91|21.63|23.91|21.63|23.73|21.47|0
1622598300000|2021-06-02 01:45:00|23.87|21.6|23.83|21.56|23.95|21.67|23.75|21.48|0
1622598600000|2021-06-02 01:50:00|23.87|21.6|23.81|21.54|24.01|21.73|23.66|21.41|0
1622598900000|2021-06-02 01:55:00|23.83|21.56|23.66|21.41|23.91|21.63|23.62|21.37|0
1622599200000|2021-06-02 02:00:00|23.62|21.37|23.42|21.19|23.7|21.45|23.34|21.11|0
1622599500000|2021-06-02 02:05:00|23.46|21.22|23.58|21.33|23.58|21.33|23.34|21.11|0
1622599800000|2021-06-02 02:10:00|23.62|21.37|23.64|21.39|23.7|21.44|23.56|21.31|0
1622600100000|2021-06-02 02:15:00|23.66|21.41|23.62|21.37|23.66|21.41|23.58|21.33|0
1622600400000|2021-06-02 02:20:00|23.66|21.4|23.9|21.63|23.9|21.63|23.64|21.39|0
1622600700000|2021-06-02 02:25:00|23.88|21.61|24.02|21.74|24.15|21.85|23.86|21.59|0
1622601000000|2021-06-02 02:30:00|23.98|21.7|24.02|21.74|24.11|21.81|23.98|21.7|0
1622601300000|2021-06-02 02:35:00|24.06|21.77|24.1|21.81|24.15|21.85|23.98|21.7|0
1622601600000|2021-06-02 02:40:00|24.12|21.83|24.02|21.73|24.15|21.85|24.02|21.73|0
1622601900000|2021-06-02 02:45:00|23.98|21.7|23.98|21.69|24.02|21.73|23.9|21.62|0
1622602200000|2021-06-02 02:50:00|23.94|21.66|23.81|21.55|23.98|21.69|23.73|21.47|0
1622602500000|2021-06-02 02:55:00|23.79|21.54|23.53|21.29|23.79|21.54|23.53|21.29|0
1622602800000|2021-06-02 03:00:00|23.61|21.36|23.61|21.36|23.69|21.43|23.57|21.32|0
1622603100000|2021-06-02 03:05:00|23.57|21.32|23.73|21.47|23.77|21.5|23.52|21.28|0
1622603400000|2021-06-02 03:10:00|23.69|21.43|23.89|21.62|23.93|21.65|23.69|21.43|0
1622603700000|2021-06-02 03:15:00|23.93|21.61|23.89|21.61|23.97|21.69|23.89|21.61|0
1622604000000|2021-06-02 03:20:00|23.93|21.65|23.97|21.69|23.97|21.69|23.85|21.58|0
1622604300000|2021-06-02 03:25:00|24.01|21.72|23.68|21.43|24.01|21.72|23.68|21.43|0
1622604600000|2021-06-02 03:30:00|23.72|21.46|23.6|21.35|23.72|21.46|23.52|21.28|0
1622604900000|2021-06-02 03:35:00|23.64|21.39|23.56|21.31|23.72|21.46|23.56|21.31|0
1622605200000|2021-06-02 03:40:00|23.58|21.33|23.6|21.35|23.64|21.39|23.56|21.31|0
1622605500000|2021-06-02 03:45:00|23.62|21.37|23.72|21.46|23.76|21.5|23.62|21.37|0
1622605800000|2021-06-02 03:50:00|23.76|21.5|23.68|21.42|23.76|21.5|23.64|21.38|0
1622606100000|2021-06-02 03:55:00|23.66|21.4|23.63|21.38|23.68|21.42|23.59|21.35|0
1622606400000|2021-06-02 04:00:00|23.68|21.42|23.55|21.31|23.68|21.42|23.51|21.27|0
1622606700000|2021-06-02 04:05:00|23.59|21.35|23.43|21.2|23.59|21.35|23.39|21.16|0
1622607000000|2021-06-02 04:10:00|23.45|21.22|23.47|21.23|23.51|21.27|23.39|21.16|0
1622607300000|2021-06-02 04:15:00|23.49|21.25|23.47|21.23|23.55|21.31|23.43|21.2|0
1622607600000|2021-06-02 04:20:00|23.51|21.27|23.39|21.16|23.51|21.27|23.34|21.12|0
1622607900000|2021-06-02 04:25:00|23.38|21.14|23.34|21.12|23.43|21.19|23.34|21.12|0
1622608200000|2021-06-02 04:30:00|23.38|21.16|23.3|21.08|23.42|21.19|23.3|21.08|0
1622608500000|2021-06-02 04:35:00|23.34|21.12|23.26|21.05|23.34|21.12|23.22|21.01|0
1622608800000|2021-06-02 04:40:00|23.3|21.08|23.5|21.26|23.54|21.3|23.3|21.08|0
1622609100000|2021-06-02 04:45:00|23.46|21.23|23.38|21.15|23.5|21.26|23.38|21.15|0
1622609400000|2021-06-02 04:50:00|23.4|21.17|23.38|21.15|23.42|21.19|23.26|21.04|0
1622609700000|2021-06-02 04:55:00|23.36|21.13|23.34|21.11|23.38|21.15|23.34|21.11|0
1622610000000|2021-06-02 05:00:00|23.3|21.08|23.42|21.19|23.46|21.22|23.22|21|0
1622610300000|2021-06-02 05:05:00|23.46|21.22|23.66|21.41|23.66|21.41|23.44|21.2|0
1622610600000|2021-06-02 05:10:00|23.7|21.44|23.54|21.29|23.7|21.44|23.54|21.29|0
1622610900000|2021-06-02 05:15:00|23.56|21.31|23.62|21.37|23.74|21.48|23.54|21.29|0
1622611200000|2021-06-02 05:20:00|23.66|21.4|23.57|21.33|23.7|21.44|23.53|21.29|0
1622611500000|2021-06-02 05:25:00|23.55|21.31|23.53|21.29|23.61|21.37|23.53|21.29|0
1622611800000|2021-06-02 05:30:00|23.57|21.33|23.65|21.4|23.65|21.4|23.49|21.25|0
1622612100000|2021-06-02 05:35:00|23.61|21.36|23.82|21.55|23.82|21.55|23.61|21.36|0
1622612400000|2021-06-02 05:40:00|23.79|21.53|23.77|21.51|23.86|21.58|23.73|21.47|0
1622612700000|2021-06-02 05:45:00|23.79|21.53|23.81|21.55|23.9|21.62|23.77|21.51|0
1622613000000|2021-06-02 05:50:00|23.83|21.56|23.77|21.51|23.85|21.58|23.73|21.47|0
1622613300000|2021-06-02 05:55:00|23.73|21.47|23.53|21.28|23.77|21.51|23.53|21.28|0
1622613600000|2021-06-02 06:00:00|23.48|21.25|23.32|21.1|23.53|21.28|23.2|20.99|0
1622613900000|2021-06-02 06:05:00|23.36|21.14|23.28|21.06|23.48|21.25|23.28|21.06|0
1622614200000|2021-06-02 06:10:00|23.24|21.03|23.32|21.1|23.4|21.17|23.2|20.99|0
1622614500000|2021-06-02 06:15:00|23.3|21.08|23.32|21.1|23.36|21.13|23.24|21.02|0
1622614800000|2021-06-02 06:20:00|23.36|21.13|23.36|21.13|23.4|21.17|23.28|21.06|0
1622615100000|2021-06-02 06:25:00|23.32|21.1|23.11|20.91|23.36|21.13|23.07|20.88|0
1622615400000|2021-06-02 06:30:00|23.09|20.89|23.19|20.98|23.23|21.02|23.07|20.88|0
1622615700000|2021-06-02 06:35:00|23.17|20.97|23.03|20.84|23.27|21.06|23.03|20.84|0
1622616000000|2021-06-02 06:40:00|23.05|20.86|23.03|20.84|23.15|20.95|22.95|20.77|0
1622616300000|2021-06-02 06:45:00|22.99|20.8|23.19|20.98|23.23|21.02|22.95|20.77|0
1622616600000|2021-06-02 06:50:00|23.23|21.02|23.39|21.16|23.43|21.2|23.15|20.95|0
1622616900000|2021-06-02 06:55:00|23.37|21.14|23.39|21.16|23.39|21.16|23.27|21.05|0
1622617200000|2021-06-02 07:00:00|23.27|21.05|23.67|21.42|23.75|21.49|23.03|20.83|0
1622617500000|2021-06-02 07:05:00|23.61|21.41|24.08|21.88|24.15|21.95|23.61|21.41|0
1622617800000|2021-06-02 07:10:00|24.09|21.89|23.92|21.72|24.15|21.95|23.88|21.68|0
1622618100000|2021-06-02 07:15:00|23.9|21.7|23.47|21.27|23.92|21.72|23.47|21.27|0
1622618400000|2021-06-02 07:20:00|23.41|21.21|23.43|21.23|23.6|21.4|23.22|21.02|0
1622618700000|2021-06-02 07:25:00|23.37|21.17|22.74|20.58|23.37|21.17|22.66|20.51|0
1622619000000|2021-06-02 07:30:00|22.66|20.51|22.86|20.68|22.86|20.68|22.39|20.26|0
1622619300000|2021-06-02 07:35:00|22.82|20.65|23.06|20.86|23.1|20.9|22.7|20.54|0
1622619600000|2021-06-02 07:40:00|23.1|20.9|23.04|20.84|23.12|20.92|22.94|20.75|0
1622619900000|2021-06-02 07:45:00|23.02|20.83|23.06|20.86|23.06|20.86|22.78|20.61|0
1622620200000|2021-06-02 07:50:00|23.02|20.82|23.1|20.9|23.11|20.91|22.82|20.64|0
1622620500000|2021-06-02 07:55:00|23.07|20.88|23.05|20.86|23.1|20.9|22.98|20.79|0
1622620800000|2021-06-02 08:00:00|23.09|20.89|23.28|21.08|23.32|21.12|23.01|20.82|0
1622621100000|2021-06-02 08:05:00|23.32|21.12|23.32|21.12|23.36|21.16|23.21|21.01|0
1622621400000|2021-06-02 08:10:00|23.36|21.16|23.59|21.39|23.59|21.39|23.36|21.16|0
1622621700000|2021-06-02 08:15:00|23.55|21.35|23.36|21.16|23.59|21.39|23.32|21.12|0
1622622000000|2021-06-02 08:20:00|23.32|21.12|23.32|21.12|23.43|21.23|23.28|21.08|0
1622622300000|2021-06-02 08:25:00|23.36|21.16|23.16|20.96|23.36|21.16|23.16|20.96|0
1622622600000|2021-06-02 08:30:00|23.2|21|23.11|20.91|23.28|21.08|23.09|20.89|0
1622622900000|2021-06-02 08:35:00|23.12|20.92|23.12|20.92|23.16|20.96|23.01|20.81|0
1622623200000|2021-06-02 08:40:00|23.09|20.89|22.77|20.6|23.12|20.92|22.74|20.58|0
1622623500000|2021-06-02 08:45:00|22.8|20.63|22.96|20.78|23.04|20.85|22.76|20.6|0
1622623800000|2021-06-02 08:50:00|22.98|20.79|23.08|20.88|23.16|20.96|22.96|20.78|0
1622624100000|2021-06-02 08:55:00|23.04|20.85|22.8|20.63|23.08|20.88|22.6|20.45|0
1622624400000|2021-06-02 09:00:00|22.84|20.67|23.12|20.92|23.16|20.96|22.84|20.67|0
1622624700000|2021-06-02 09:05:00|23.08|20.88|23.08|20.88|23.16|20.96|23.04|20.84|0
1622625000000|2021-06-02 09:10:00|23.12|20.92|23|20.81|23.19|20.99|22.96|20.77|0
1622625300000|2021-06-02 09:15:00|23.02|20.82|23.27|21.07|23.31|21.11|22.88|20.7|0
1622625600000|2021-06-02 09:20:00|23.31|21.11|23.27|21.07|23.5|21.3|23.27|21.07|0
1622625900000|2021-06-02 09:25:00|23.23|21.03|23.34|21.14|23.34|21.14|23.19|20.99|0
1622626200000|2021-06-02 09:30:00|23.32|21.12|23.3|21.1|23.36|21.16|23.15|20.95|0
1622626500000|2021-06-02 09:35:00|23.26|21.06|23.23|21.03|23.34|21.14|23.23|21.03|0
1622626800000|2021-06-02 09:40:00|23.26|21.06|23.3|21.1|23.34|21.14|23.19|20.99|0
1622627100000|2021-06-02 09:45:00|23.26|21.06|23.3|21.1|23.43|21.23|23.22|21.02|0
1622627400000|2021-06-02 09:50:00|23.28|21.08|23.53|21.33|23.53|21.33|23.26|21.06|0
1622627700000|2021-06-02 09:55:00|23.49|21.29|23.53|21.33|23.65|21.45|23.41|21.21|0
1622628000000|2021-06-02 10:00:00|23.51|21.31|23.32|21.12|23.51|21.31|23.3|21.1|0
1622628300000|2021-06-02 10:05:00|23.3|21.1|23.49|21.29|23.57|21.37|23.3|21.1|0
1622628600000|2021-06-02 10:10:00|23.51|21.31|23.45|21.25|23.57|21.37|23.45|21.25|0
1622628900000|2021-06-02 10:15:00|23.49|21.29|23.29|21.09|23.56|21.36|23.22|21.02|0
1622629200000|2021-06-02 10:20:00|23.31|21.11|23.29|21.09|23.33|21.13|23.25|21.05|0
1622629500000|2021-06-02 10:25:00|23.33|21.13|23.48|21.28|23.48|21.28|23.25|21.05|0
1622629800000|2021-06-02 10:30:00|23.52|21.32|23.6|21.4|23.6|21.4|23.48|21.28|0
1622630100000|2021-06-02 10:35:00|23.64|21.44|23.52|21.32|23.64|21.44|23.44|21.24|0
1622630400000|2021-06-02 10:40:00|23.56|21.36|23.67|21.47|23.71|21.51|23.56|21.36|0
1622630700000|2021-06-02 10:45:00|23.64|21.44|23.63|21.43|23.71|21.51|23.63|21.43|0
1622631000000|2021-06-02 10:50:00|23.65|21.45|23.71|21.51|23.75|21.55|23.65|21.45|0
1622631300000|2021-06-02 10:55:00|23.67|21.47|23.75|21.55|23.79|21.59|23.67|21.47|0
1622631600000|2021-06-02 11:00:00|23.79|21.59|23.91|21.71|23.94|21.74|23.79|21.59|0
1622631900000|2021-06-02 11:05:00|23.87|21.67|23.83|21.63|23.94|21.74|23.75|21.55|0
1622632200000|2021-06-02 11:10:00|23.81|21.61|23.82|21.62|23.86|21.66|23.79|21.59|0
1622632500000|2021-06-02 11:15:00|23.86|21.66|23.63|21.43|23.86|21.66|23.63|21.43|0
1622632800000|2021-06-02 11:20:00|23.59|21.39|23.61|21.41|23.63|21.43|23.24|21.04|0
1622633100000|2021-06-02 11:25:00|23.63|21.43|23.55|21.35|23.74|21.54|23.49|21.29|0
1622633400000|2021-06-02 11:30:00|23.59|21.39|23.59|21.39|23.7|21.5|23.55|21.35|0
1622633700000|2021-06-02 11:35:00|23.62|21.42|23.66|21.46|23.74|21.54|23.59|21.39|0
1622634000000|2021-06-02 11:40:00|23.62|21.42|23.82|21.62|23.9|21.7|23.62|21.42|0
1622634300000|2021-06-02 11:45:00|23.86|21.66|23.82|21.62|23.93|21.73|23.82|21.62|0
1622634600000|2021-06-02 11:50:00|23.86|21.66|23.62|21.42|23.89|21.69|23.58|21.38|0
1622634900000|2021-06-02 11:55:00|23.58|21.38|23.78|21.58|23.82|21.62|23.54|21.34|0
1622635200000|2021-06-02 12:00:00|23.79|21.59|23.7|21.5|23.85|21.65|23.7|21.5|0
1622635500000|2021-06-02 12:05:00|23.66|21.46|23.7|21.5|23.77|21.57|23.64|21.44|0
1622635800000|2021-06-02 12:10:00|23.69|21.49|23.77|21.57|23.81|21.61|23.69|21.49|0
1622636100000|2021-06-02 12:15:00|23.79|21.59|23.85|21.65|23.93|21.73|23.77|21.57|0
1622636400000|2021-06-02 12:20:00|23.87|21.67|24.08|21.88|24.12|21.92|23.87|21.67|0
1622636700000|2021-06-02 12:25:00|24.04|21.84|24.4|22.2|24.6|22.4|24.04|21.84|0
1622637000000|2021-06-02 12:30:00|24.44|22.24|24.44|22.24|24.56|22.36|24.4|22.2|0
1622637300000|2021-06-02 12:35:00|24.48|22.28|24.4|22.2|24.48|22.28|24.32|22.12|0
1622637600000|2021-06-02 12:40:00|24.36|22.16|24.6|22.4|24.6|22.4|24.32|22.12|0
1622637900000|2021-06-02 12:45:00|24.56|22.36|24.68|22.48|24.68|22.48|24.48|22.28|0
1622638200000|2021-06-02 12:50:00|24.64|22.44|24.68|22.48|24.76|22.56|24.64|22.44|0
1622638500000|2021-06-02 12:55:00|24.64|22.44|24.76|22.56|24.8|22.6|24.64|22.44|0
1622638800000|2021-06-02 13:00:00|24.8|22.6|24.75|22.55|24.88|22.68|24.71|22.51|0
1622639100000|2021-06-02 13:05:00|24.71|22.51|24.47|22.27|25.04|22.84|24.41|22.21|0
1622639400000|2021-06-02 13:10:00|24.43|22.23|24.47|22.27|24.59|22.39|24.43|22.23|0
1622639700000|2021-06-02 13:15:00|24.51|22.31|24.35|22.15|24.51|22.31|24.35|22.15|0
1622640000000|2021-06-02 13:20:00|24.31|22.11|24.59|22.39|24.69|22.49|24.31|22.11|0
1622640300000|2021-06-02 13:25:00|24.63|22.43|24.63|22.43|24.75|22.55|24.51|22.31|0
1622640600000|2021-06-02 13:30:00|24.51|22.31|23.75|21.55|24.51|22.31|23.64|21.44|0
1622640900000|2021-06-02 13:35:00|23.68|21.48|23.4|21.2|23.81|21.61|23.37|21.17|0
1622641200000|2021-06-02 13:40:00|23.37|21.17|23.95|21.75|24.03|21.83|23.36|21.16|0
1622641500000|2021-06-02 13:45:00|23.99|21.79|24.91|22.71|24.91|22.71|23.99|21.79|0
1622641800000|2021-06-02 13:50:00|24.87|22.67|24.7|22.5|24.99|22.79|24.58|22.38|0
1622642100000|2021-06-02 13:55:00|24.74|22.54|24.66|22.46|25.11|22.91|24.62|22.42|0
1622642400000|2021-06-02 14:00:00|24.7|22.5|24.66|22.46|24.78|22.58|24.42|22.22|0
1622642700000|2021-06-02 14:05:00|24.74|22.54|24.82|22.62|24.9|22.7|24.5|22.3|0
1622643000000|2021-06-02 14:10:00|24.78|22.58|24.82|22.62|25.02|22.82|24.54|22.34|0
1622643300000|2021-06-02 14:15:00|24.86|22.66|25.1|22.9|25.27|23.07|24.62|22.42|0
1622643600000|2021-06-02 14:20:00|25.06|22.86|24.74|22.54|25.87|23.67|24.58|22.38|0
1622643900000|2021-06-02 14:25:00|24.7|22.5|24.62|22.42|24.86|22.66|24.58|22.38|0
1622644200000|2021-06-02 14:30:00|24.66|22.46|24.58|22.38|24.82|22.62|24.54|22.34|0
1622644500000|2021-06-02 14:35:00|24.54|22.34|24.37|22.17|24.58|22.38|24.09|21.89|0
1622644800000|2021-06-02 14:40:00|24.41|22.21|24.61|22.41|24.74|22.54|24.33|22.13|0
1622645100000|2021-06-02 14:45:00|24.7|22.5|24.49|22.29|24.86|22.66|24.41|22.21|0
1622645400000|2021-06-02 14:50:00|24.53|22.33|24.29|22.09|24.57|22.37|24.13|21.93|0
1622645700000|2021-06-02 14:55:00|24.25|22.05|24.41|22.21|24.41|22.21|24.13|21.93|0
1622646000000|2021-06-02 15:00:00|24.37|22.17|24.49|22.29|24.69|22.49|24.11|21.91|0
1622646300000|2021-06-02 15:05:00|24.53|22.33|24.57|22.37|24.65|22.45|24.41|22.21|0
1622646600000|2021-06-02 15:10:00|24.53|22.33|25.06|22.86|25.06|22.86|24.49|22.29|0
1622646900000|2021-06-02 15:15:00|25.02|22.82|24.89|22.69|25.22|23.02|24.77|22.57|0
1622647200000|2021-06-02 15:20:00|24.93|22.73|24.89|22.69|24.97|22.77|24.65|22.45|0
1622647500000|2021-06-02 15:25:00|24.85|22.65|25.01|22.81|25.05|22.85|24.77|22.57|0
1622647800000|2021-06-02 15:30:00|25.05|22.85|25.09|22.89|25.09|22.89|24.89|22.69|0
1622648100000|2021-06-02 15:35:00|25.13|22.93|24.93|22.73|25.18|22.98|24.81|22.61|0
1622648400000|2021-06-02 15:40:00|24.89|22.69|25.05|22.85|25.09|22.89|24.76|22.56|0
1622648700000|2021-06-02 15:45:00|25.01|22.81|24.97|22.77|25.05|22.85|24.89|22.69|0
1622649000000|2021-06-02 15:50:00|25.01|22.81|24.84|22.64|25.05|22.85|24.82|22.62|0
1622649300000|2021-06-02 15:55:00|24.8|22.6|24.64|22.44|24.88|22.68|24.56|22.36|0
1622649600000|2021-06-02 16:00:00|24.68|22.48|24.6|22.4|24.72|22.52|24.36|22.16|0
1622649900000|2021-06-02 16:05:00|24.58|22.38|24.64|22.44|24.72|22.52|24.52|22.32|0
1622650200000|2021-06-02 16:10:00|24.6|22.4|24.55|22.35|24.64|22.44|24.43|22.23|0
1622650500000|2021-06-02 16:15:00|24.59|22.39|24.35|22.15|24.68|22.48|24.31|22.11|0
1622650800000|2021-06-02 16:20:00|24.31|22.11|24.11|21.91|24.43|22.23|24.07|21.87|0
1622651100000|2021-06-02 16:25:00|24.07|21.87|23.95|21.75|24.15|21.95|23.71|21.51|0
1622651400000|2021-06-02 16:30:00|23.91|21.71|23.83|21.63|23.91|21.71|23.56|21.36|0
1622651700000|2021-06-02 16:35:00|23.79|21.59|23.79|21.59|23.91|21.71|23.71|21.51|0
1622652000000|2021-06-02 16:40:00|23.75|21.55|23.83|21.63|23.83|21.63|23.71|21.51|0
1622652300000|2021-06-02 16:45:00|23.87|21.67|23.99|21.79|24.03|21.83|23.83|21.63|0
1622652600000|2021-06-02 16:50:00|23.95|21.75|24.02|21.82|24.06|21.86|23.91|21.71|0
1622652900000|2021-06-02 16:55:00|24|21.8|23.94|21.74|24.06|21.86|23.9|21.7|0
1622653200000|2021-06-02 17:00:00|23.98|21.78|24.06|21.86|24.1|21.9|23.94|21.74|0
1622653500000|2021-06-02 17:05:00|24.02|21.82|23.98|21.78|24.1|21.9|23.86|21.66|0
1622653800000|2021-06-02 17:10:00|23.94|21.74|23.74|21.54|24.06|21.86|23.59|21.39|0
1622654100000|2021-06-02 17:15:00|23.78|21.58|23.58|21.38|23.82|21.62|23.51|21.31|0
1622654400000|2021-06-02 17:20:00|23.55|21.35|22.78|20.61|23.58|21.38|22.76|20.59|0
1622654700000|2021-06-02 17:25:00|22.72|20.55|23.04|20.84|23.08|20.88|22.68|20.52|0
1622655000000|2021-06-02 17:30:00|22.92|20.73|23.08|20.88|23.12|20.92|22.88|20.7|0
1622655300000|2021-06-02 17:35:00|23.12|20.92|23.17|20.97|23.31|21.11|23.05|20.86|0
1622655600000|2021-06-02 17:40:00|23.15|20.95|23.07|20.88|23.15|20.95|23.03|20.84|0
1622655900000|2021-06-02 17:45:00|23.11|20.91|22.75|20.58|23.23|21.03|22.59|20.44|0
1622656200000|2021-06-02 17:50:00|22.71|20.55|22.91|20.73|22.99|20.8|22.71|20.55|0
1622656500000|2021-06-02 17:55:00|22.87|20.69|22.91|20.73|22.99|20.8|22.71|20.55|0
1622656800000|2021-06-02 18:00:00|22.93|20.74|23.19|20.99|23.26|21.06|22.91|20.73|0
1622657100000|2021-06-02 18:05:00|23.17|20.97|22.55|20.4|23.22|21.02|22.55|20.4|0
1622657400000|2021-06-02 18:10:00|22.59|20.44|21.93|19.84|22.75|20.58|21.93|19.84|0
1622657700000|2021-06-02 18:15:00|21.85|19.77|23.43|21.23|23.62|21.42|21.85|19.77|0
1622658000000|2021-06-02 18:20:00|23.45|21.25|23.7|21.5|23.72|21.52|23.45|21.25|0
1622658300000|2021-06-02 18:25:00|23.74|21.54|23.62|21.42|23.82|21.62|23.56|21.36|0
1622658600000|2021-06-02 18:30:00|23.58|21.38|23.62|21.42|23.74|21.54|23.43|21.23|0
1622658900000|2021-06-02 18:35:00|23.54|21.34|23.64|21.44|23.68|21.48|23.39|21.19|0
1622659200000|2021-06-02 18:40:00|23.62|21.42|23.54|21.34|23.73|21.53|23.46|21.26|0
1622659500000|2021-06-02 18:45:00|23.58|21.38|23.73|21.53|23.73|21.53|23.46|21.26|0
1622659800000|2021-06-02 18:50:00|23.69|21.49|23.58|21.38|23.69|21.49|23.46|21.26|0
1622660100000|2021-06-02 18:55:00|23.61|21.41|23.77|21.57|23.79|21.59|23.54|21.34|0
1622660400000|2021-06-02 19:00:00|23.73|21.53|23.53|21.33|23.81|21.61|23.46|21.26|0
1622660700000|2021-06-02 19:05:00|23.57|21.37|23.69|21.49|23.85|21.65|23.57|21.37|0
1622661000000|2021-06-02 19:10:00|23.73|21.53|23.88|21.68|23.96|21.76|23.73|21.53|0
1622661300000|2021-06-02 19:15:00|23.92|21.72|23.77|21.57|23.94|21.74|23.73|21.53|0
1622661600000|2021-06-02 19:20:00|23.73|21.53|23.61|21.41|23.8|21.6|23.57|21.37|0
1622661900000|2021-06-02 19:25:00|23.65|21.45|23.53|21.33|23.73|21.53|23.49|21.29|0
1622662200000|2021-06-02 19:30:00|23.49|21.29|23.45|21.25|23.68|21.48|23.41|21.21|0
1622662500000|2021-06-02 19:35:00|23.41|21.21|23.49|21.29|23.64|21.44|23.3|21.1|0
1622662800000|2021-06-02 19:40:00|23.53|21.33|23.64|21.44|23.68|21.48|23.41|21.21|0
1622663100000|2021-06-02 19:45:00|23.68|21.48|23.68|21.48|23.76|21.56|23.53|21.33|0
1622663400000|2021-06-02 19:50:00|23.84|21.64|23.95|21.75|24.23|22.03|23.56|21.36|0
1622663700000|2021-06-02 19:55:00|23.99|21.79|24.43|22.23|24.67|22.47|23.91|21.71|0
1622664000000|2021-06-02 20:00:00|24.51|22.31|24.07|21.87|24.66|22.46|23.52|21.32|0
1622664300000|2021-06-02 20:05:00|24.1|21.9|24.1|21.9|24.1|21.9|23.95|21.75|0
1622664600000|2021-06-02 20:10:00|24.14|21.94|24|21.8|24.14|21.94|23.98|21.78|0
1622664900000|2021-06-02 20:15:00|24.05|21.76|24.02|21.74|24.05|21.76|23.99|21.71|0
1622665200000|2021-06-02 20:20:00|24.03|21.8|24.03|21.74|24.1|21.8|24.03|21.74|0
1622665500000|2021-06-02 20:25:00|24.01|21.72|24.03|21.74|24.06|21.77|24|21.71|0
1622665800000|2021-06-02 20:30:00|24.09|21.79|23.8|21.53|24.09|21.79|23.59|21.34|0
1622666100000|2021-06-02 20:35:00|23.84|21.57|23.88|21.6|23.88|21.6|23.67|21.42|0
1622666400000|2021-06-02 20:40:00|23.84|21.57|24.04|21.75|24.08|21.79|23.84|21.57|0
1622666700000|2021-06-02 20:45:00|24|21.71|24.04|21.75|24.04|21.75|23.96|21.68|0
1622667000000|2021-06-02 20:50:00|24|21.71|24.08|21.79|24.08|21.79|24|21.71|0
1622667300000|2021-06-02 20:55:00|24.04|21.75|24.37|22.05|24.37|22.05|24|21.71|0
1622667600000|2021-06-02 21:00:00|24.32|22|24.26|21.95|24.32|22|24.25|21.94|0
1622667900000|2021-06-02 21:05:00|24.25|21.94|24.24|21.93|24.26|21.95|24.22|21.92|0
1622668500000|2021-06-02 21:15:00|24.25|21.94|24.32|22.01|24.32|22.01|24.25|21.94|0
1622668800000|2021-06-02 21:20:00|24.33|22.02|24.32|22.01|24.34|22.02|24.32|22.01|0
1622669100000|2021-06-02 21:25:00|24.33|22|24.28|21.97|24.33|22|24.28|21.97|0
1622669400000|2021-06-02 21:30:00|24.29|21.98|24.29|21.98|24.29|21.98|24.29|21.98|0
1622669700000|2021-06-02 21:35:00|24.31|21.99|24.31|22|24.36|22.04|24.31|21.99|0
1622670300000|2021-06-02 21:45:00|24.32|22.02|24.33|22.02|24.34|22.02|24.31|22|0
1622670600000|2021-06-02 21:50:00|24.34|22.05|24.4|22.08|24.41|22.08|24.33|22.03|0
1622670900000|2021-06-02 21:55:00|24.38|22.05|24.38|22.06|24.41|22.08|24.33|22.02|0
1622671200000|2021-06-02 22:00:00|24.53|22.19|24.46|22.13|24.59|22.25|24.3|21.98|0
1622671500000|2021-06-02 22:05:00|24.42|22.09|24.33|22.02|24.46|22.13|24.33|22.02|0
1622671800000|2021-06-02 22:10:00|24.38|22.06|24.25|21.94|24.4|22.07|24.25|21.94|0
1622672100000|2021-06-02 22:15:00|24.29|21.98|24.33|22.02|24.4|22.07|24.29|21.98|0
1622672400000|2021-06-02 22:20:00|24.29|22.01|24.44|22.11|24.44|22.11|24.29|21.98|0
1622672700000|2021-06-02 22:25:00|24.42|22.09|24.46|22.13|24.46|22.13|24.37|22.05|0
1622673000000|2021-06-02 22:30:00|24.5|22.17|24.37|22.05|24.5|22.17|24.37|22.05|0
1622673300000|2021-06-02 22:35:00|24.33|22.01|24.29|21.97|24.41|22.09|24.29|21.97|0
1622673600000|2021-06-02 22:40:00|24.33|22.01|24.28|21.97|24.33|22.01|24.24|21.93|0
1622673900000|2021-06-02 22:45:00|24.24|21.93|24.24|21.93|24.28|21.97|24.24|21.93|0
1622674200000|2021-06-02 22:50:00|24.28|21.97|24.28|21.97|24.28|21.97|24.24|21.93|0
1622674500000|2021-06-02 22:55:00|24.3|21.99|24.32|22.01|24.32|22.01|24.28|21.97|0
1622674800000|2021-06-02 23:00:00|24.28|21.97|24.2|21.89|24.36|22.04|24.2|21.89|0
1622675100000|2021-06-02 23:05:00|24.22|21.91|24.24|21.93|24.36|22.04|24.2|21.89|0
1622675400000|2021-06-02 23:10:00|24.28|21.97|24.24|21.93|24.28|21.97|24.19|21.89|0
1622675700000|2021-06-02 23:15:00|24.28|21.97|24.19|21.89|24.28|21.97|24.19|21.89|0
1622676000000|2021-06-02 23:20:00|24.23|21.93|24.23|21.93|24.28|21.96|24.19|21.89|0
1622676300000|2021-06-02 23:25:00|24.27|21.96|24.27|21.96|24.32|22|24.23|21.92|0
1622676600000|2021-06-02 23:30:00|24.32|22|24.4|22.08|24.4|22.08|24.27|21.96|0
1622676900000|2021-06-02 23:35:00|24.36|22.07|24.36|22.04|24.4|22.07|24.36|22.04|0
1622677200000|2021-06-02 23:40:00|24.4|22.07|24.4|22.07|24.42|22.09|24.35|22.04|0
1622677500000|2021-06-02 23:45:00|24.42|22.09|24.52|22.19|24.52|22.19|24.35|22.03|0
1622677800000|2021-06-02 23:50:00|24.48|22.15|24.5|22.17|24.56|22.22|24.44|22.11|0
1622678100000|2021-06-02 23:55:00|24.48|22.15|24.56|22.22|24.69|22.34|24.44|22.11|0
1622678400000|2021-06-03 00:00:00|24.6|22.26|24.81|22.45|24.99|22.61|24.43|22.11|0
1622678700000|2021-06-03 00:05:00|24.86|22.49|24.94|22.57|25.05|22.66|24.86|22.49|0
1622679000000|2021-06-03 00:10:00|24.98|22.6|24.94|22.56|25.03|22.64|24.94|22.56|0
1622679300000|2021-06-03 00:15:00|24.98|22.6|24.98|22.6|25.07|22.68|24.98|22.6|0
1622679600000|2021-06-03 00:20:00|25.02|22.64|24.9|22.52|25.07|22.68|24.85|22.49|0
1622679900000|2021-06-03 00:25:00|24.94|22.56|25.07|22.68|25.11|22.72|24.89|22.52|0
1622680200000|2021-06-03 00:30:00|25.09|22.7|25.11|22.72|25.15|22.76|25.06|22.68|0
1622680500000|2021-06-03 00:35:00|25.15|22.75|25.15|22.75|25.24|22.83|25.15|22.75|0
1622680800000|2021-06-03 00:40:00|25.13|22.73|25.15|22.75|25.19|22.79|25.1|22.71|0
1622681100000|2021-06-03 00:45:00|25.1|22.71|25.1|22.71|25.15|22.75|24.98|22.6|0
1622681400000|2021-06-03 00:50:00|25.08|22.69|25.19|22.79|25.23|22.83|25.06|22.67|0
1622681700000|2021-06-03 00:55:00|25.23|22.83|25.23|22.83|25.36|22.95|25.19|22.79|0
1622682000000|2021-06-03 01:00:00|25.19|22.79|25.06|22.67|25.23|22.83|25.01|22.63|0
1622682300000|2021-06-03 01:05:00|25.1|22.71|25.01|22.63|25.1|22.71|24.97|22.59|0
1622682600000|2021-06-03 01:10:00|24.97|22.59|24.97|22.59|25.06|22.67|24.97|22.59|0
1622682900000|2021-06-03 01:15:00|24.93|22.55|24.75|22.4|24.97|22.59|24.67|22.32|0
1622683200000|2021-06-03 01:20:00|24.8|22.44|24.75|22.4|24.84|22.47|24.75|22.4|0
1622683500000|2021-06-03 01:25:00|24.8|22.43|25.01|22.63|25.05|22.67|24.8|22.43|0
1622683800000|2021-06-03 01:30:00|24.92|22.55|25.01|22.63|25.14|22.74|24.88|22.51|0
1622684100000|2021-06-03 01:35:00|25.05|22.66|25.13|22.74|25.18|22.78|25.01|22.62|0
1622684400000|2021-06-03 01:40:00|25.09|22.7|25.05|22.66|25.13|22.74|24.92|22.55|0
1622684700000|2021-06-03 01:45:00|25|22.62|24.81|22.45|25|22.62|24.79|22.43|0
1622685000000|2021-06-03 01:50:00|24.79|22.43|24.83|22.47|24.87|22.5|24.66|22.31|0
1622685300000|2021-06-03 01:55:00|24.81|22.45|24.92|22.54|24.94|22.56|24.79|22.43|0
1622685600000|2021-06-03 02:00:00|24.96|22.58|24.91|22.54|25.04|22.66|24.85|22.48|0
1622685900000|2021-06-03 02:05:00|24.96|22.58|24.91|22.54|24.96|22.58|24.87|22.5|0
1622686200000|2021-06-03 02:10:00|24.96|22.58|24.95|22.58|25|22.62|24.91|22.54|0
1622686500000|2021-06-03 02:15:00|24.97|22.6|24.91|22.54|25|22.62|24.83|22.46|0
1622686800000|2021-06-03 02:20:00|24.93|22.56|24.87|22.5|25|22.62|24.82|22.46|0
1622687100000|2021-06-03 02:25:00|24.91|22.54|24.82|22.46|24.95|22.58|24.78|22.42|0
1622687400000|2021-06-03 02:30:00|24.78|22.42|24.52|22.19|24.82|22.46|24.48|22.15|0
1622687700000|2021-06-03 02:35:00|24.5|22.17|24.4|22.07|24.52|22.19|24.31|22|0
1622688000000|2021-06-03 02:40:00|24.44|22.11|24.56|22.22|24.56|22.22|24.44|22.11|0
1622688300000|2021-06-03 02:45:00|24.61|22.26|24.56|22.22|24.65|22.3|24.56|22.22|0
1622688600000|2021-06-03 02:50:00|24.61|22.26|24.6|22.26|24.65|22.3|24.56|22.22|0
1622688900000|2021-06-03 02:55:00|24.62|22.28|24.65|22.3|24.73|22.38|24.6|22.26|0
1622689200000|2021-06-03 03:00:00|24.69|22.34|24.69|22.34|24.73|22.37|24.6|22.26|0
1622689500000|2021-06-03 03:05:00|24.64|22.3|24.56|22.22|24.64|22.3|24.56|22.22|0
1622689800000|2021-06-03 03:10:00|24.58|22.24|24.68|22.33|24.68|22.33|24.56|22.22|0
1622690100000|2021-06-03 03:15:00|24.7|22.35|24.64|22.29|24.73|22.37|24.62|22.27|0
1622690400000|2021-06-03 03:20:00|24.66|22.31|24.51|22.18|24.68|22.33|24.47|22.14|0
1622690700000|2021-06-03 03:25:00|24.55|22.22|24.43|22.1|24.6|22.25|24.43|22.1|0
1622691000000|2021-06-03 03:30:00|24.47|22.14|24.51|22.18|24.6|22.25|24.43|22.1|0
1622691300000|2021-06-03 03:35:00|24.49|22.16|24.68|22.33|24.68|22.33|24.49|22.16|0
1622691600000|2021-06-03 03:40:00|24.64|22.29|24.68|22.33|24.72|22.37|24.64|22.29|0
1622691900000|2021-06-03 03:45:00|24.72|22.37|24.63|22.29|24.72|22.37|24.53|22.19|0
1622692200000|2021-06-03 03:50:00|24.59|22.25|24.59|22.25|24.63|22.29|24.55|22.21|0
1622692500000|2021-06-03 03:55:00|24.55|22.21|24.59|22.25|24.63|22.29|24.55|22.21|0
1622692800000|2021-06-03 04:00:00|24.63|22.29|24.67|22.32|24.71|22.36|24.59|22.25|0
1622693100000|2021-06-03 04:05:00|24.65|22.3|24.67|22.32|24.67|22.32|24.63|22.28|0
1622693400000|2021-06-03 04:10:00|24.63|22.28|24.71|22.36|24.71|22.36|24.63|22.28|0
1622693700000|2021-06-03 04:15:00|24.67|22.32|24.71|22.36|24.71|22.36|24.63|22.28|0
1622694000000|2021-06-03 04:20:00|24.73|22.38|24.75|22.4|24.8|22.43|24.73|22.38|0
1622694300000|2021-06-03 04:25:00|24.71|22.36|24.67|22.32|24.75|22.39|24.62|22.28|0
1622694600000|2021-06-03 04:30:00|24.62|22.28|24.62|22.28|24.67|22.32|24.6|22.26|0
1622694900000|2021-06-03 04:35:00|24.64|22.3|24.66|22.32|24.66|22.32|24.62|22.28|0
1622695200000|2021-06-03 04:40:00|24.62|22.28|24.58|22.24|24.66|22.31|24.58|22.24|0
1622695500000|2021-06-03 04:45:00|24.49|22.16|24.53|22.2|24.54|22.2|24.49|22.16|0
1622695800000|2021-06-03 04:50:00|24.55|22.22|24.58|22.24|24.58|22.24|24.53|22.2|0
1622696100000|2021-06-03 04:55:00|24.53|22.2|24.43|22.1|24.58|22.23|24.43|22.1|0
1622696400000|2021-06-03 05:00:00|24.41|22.08|24.57|22.23|24.62|22.27|24.36|22.04|0
1622696700000|2021-06-03 05:05:00|24.53|22.19|24.49|22.16|24.57|22.23|24.4|22.08|0
1622697000000|2021-06-03 05:10:00|24.53|22.19|24.61|22.27|24.61|22.27|24.49|22.15|0
1622697300000|2021-06-03 05:15:00|24.57|22.23|24.7|22.34|24.7|22.34|24.53|22.19|0
1622697600000|2021-06-03 05:20:00|24.65|22.31|24.61|22.27|24.7|22.34|24.57|22.23|0
1622697900000|2021-06-03 05:25:00|24.57|22.23|24.57|22.23|24.65|22.3|24.53|22.19|0
1622698200000|2021-06-03 05:30:00|24.55|22.21|24.52|22.19|24.57|22.23|24.31|22|0
1622698500000|2021-06-03 05:35:00|24.5|22.17|24.44|22.11|24.57|22.23|24.4|22.07|0
1622698800000|2021-06-03 05:40:00|24.42|22.09|24.4|22.07|24.44|22.11|24.31|22|0
1622699100000|2021-06-03 05:45:00|24.35|22.03|24.39|22.07|24.48|22.15|24.35|22.03|0
1622699400000|2021-06-03 05:50:00|24.44|22.11|24.48|22.15|24.52|22.18|24.41|22.09|0
1622699700000|2021-06-03 05:55:00|24.46|22.13|24.52|22.18|24.56|22.22|24.43|22.11|0
1622700000000|2021-06-03 06:00:00|24.54|22.2|24.56|22.22|24.64|22.3|24.47|22.14|0
1622700300000|2021-06-03 06:05:00|24.52|22.18|24.43|22.1|24.56|22.22|24.39|22.07|0
1622700600000|2021-06-03 06:10:00|24.39|22.07|24.35|22.03|24.43|22.1|24.32|22.01|0
1622700900000|2021-06-03 06:15:00|24.32|22.01|24.14|21.84|24.35|22.03|24.09|21.8|0
1622701200000|2021-06-03 06:20:00|24.18|21.87|24.13|21.84|24.18|21.87|24.09|21.8|0
1622701500000|2021-06-03 06:25:00|24.09|21.8|24.13|21.83|24.18|21.87|24.09|21.8|0
1622701800000|2021-06-03 06:30:00|24.09|21.8|23.97|21.68|24.13|21.83|23.97|21.68|0
1622702100000|2021-06-03 06:35:00|24.01|21.72|23.84|21.57|24.05|21.76|23.84|21.57|0
1622702400000|2021-06-03 06:40:00|23.88|21.61|23.59|21.35|23.88|21.61|23.47|21.23|0
1622702700000|2021-06-03 06:45:00|23.55|21.31|23.35|21.12|23.55|21.31|23.27|21.05|0
1622703000000|2021-06-03 06:50:00|23.39|21.16|23.51|21.27|23.55|21.31|23.35|21.12|0
1622703300000|2021-06-03 06:55:00|23.55|21.31|23.88|21.6|23.88|21.6|23.55|21.31|0
1622703600000|2021-06-03 07:00:00|23.92|21.64|23.65|21.4|23.92|21.64|23.51|21.27|0
1622703900000|2021-06-03 07:05:00|23.68|21.48|23.25|21.05|23.68|21.48|23.21|21.01|0
1622704200000|2021-06-03 07:10:00|23.21|21.01|23.41|21.21|23.45|21.25|23.21|21.01|0
1622704500000|2021-06-03 07:15:00|23.37|21.17|23.41|21.21|23.48|21.28|23.14|20.94|0
1622704800000|2021-06-03 07:20:00|23.37|21.17|23.21|21.01|23.37|21.17|23.17|20.97|0
1622705100000|2021-06-03 07:25:00|23.23|21.03|23.36|21.16|23.44|21.24|23.19|20.99|0
1622705400000|2021-06-03 07:30:00|23.33|21.13|23.4|21.2|23.44|21.24|23.32|21.12|0
1622705700000|2021-06-03 07:35:00|23.44|21.24|23.34|21.14|23.52|21.32|23.32|21.12|0
1622706000000|2021-06-03 07:40:00|23.32|21.12|23.28|21.08|23.32|21.12|23.23|21.03|0
1622706300000|2021-06-03 07:45:00|23.25|21.05|24.05|21.85|24.33|22.13|23.24|21.04|0
1622706600000|2021-06-03 07:50:00|24.07|21.87|23.82|21.62|24.07|21.87|23.74|21.54|0
1622706900000|2021-06-03 07:55:00|23.86|21.66|23.87|21.67|23.95|21.75|23.82|21.62|0
1622707200000|2021-06-03 08:00:00|23.85|21.65|23.7|21.5|23.93|21.73|23.7|21.5|0
1622707500000|2021-06-03 08:05:00|23.74|21.54|23.87|21.67|23.87|21.67|23.64|21.44|0
1622707800000|2021-06-03 08:10:00|23.85|21.65|23.85|21.65|24.05|21.85|23.85|21.65|0
1622708100000|2021-06-03 08:15:00|23.81|21.61|23.91|21.71|23.97|21.77|23.7|21.5|0
1622708400000|2021-06-03 08:20:00|23.93|21.73|23.93|21.73|23.97|21.77|23.85|21.65|0
1622708700000|2021-06-03 08:25:00|23.89|21.69|24.08|21.88|24.08|21.88|23.89|21.69|0
1622709000000|2021-06-03 08:30:00|24.04|21.84|24.2|22|24.28|22.08|24|21.8|0
1622709300000|2021-06-03 08:35:00|24.16|21.96|24.36|22.16|24.4|22.2|24.16|21.96|0
1622709600000|2021-06-03 08:40:00|24.32|22.12|24.44|22.24|24.48|22.28|24.26|22.06|0
1622709900000|2021-06-03 08:45:00|24.4|22.2|24.47|22.27|24.47|22.27|24.24|22.04|0
1622710200000|2021-06-03 08:50:00|24.43|22.23|24.51|22.31|24.55|22.35|24.43|22.23|0
1622710500000|2021-06-03 08:55:00|24.55|22.35|24.39|22.19|24.55|22.35|24.39|22.19|0
1622710800000|2021-06-03 09:00:00|24.41|22.21|24.23|22.03|24.41|22.21|24.23|22.03|0
1622711100000|2021-06-03 09:05:00|24.27|22.07|24.07|21.87|24.31|22.11|24.07|21.87|0
1622711400000|2021-06-03 09:10:00|24.03|21.83|23.3|21.1|24.07|21.87|23.3|21.1|0
1622711700000|2021-06-03 09:15:00|23.34|21.14|22.99|20.8|23.38|21.18|22.99|20.8|0
1622712000000|2021-06-03 09:20:00|22.95|20.76|22.94|20.76|23.03|20.83|22.79|20.62|0
1622712300000|2021-06-03 09:25:00|22.98|20.8|22.96|20.78|22.98|20.8|22.79|20.62|0
1622712600000|2021-06-03 09:30:00|22.94|20.76|22.9|20.72|22.98|20.79|22.86|20.69|0
1622712900000|2021-06-03 09:35:00|22.94|20.76|23.1|20.9|23.1|20.9|22.94|20.76|0
1622713200000|2021-06-03 09:40:00|23.14|20.94|23.29|21.09|23.33|21.13|23.14|20.94|0
1622713500000|2021-06-03 09:45:00|23.33|21.13|23.29|21.09|23.37|21.17|23.25|21.05|0
1622713800000|2021-06-03 09:50:00|23.27|21.07|23.1|20.9|23.29|21.09|23.1|20.9|0
1622714100000|2021-06-03 09:55:00|23.08|20.88|23.12|20.92|23.14|20.94|22.98|20.79|0
1622714400000|2021-06-03 10:00:00|23.1|20.9|23.02|20.82|23.17|20.97|22.94|20.75|0
1622714700000|2021-06-03 10:05:00|23.06|20.86|22.89|20.71|23.06|20.86|21.7|19.63|0
1622715000000|2021-06-03 10:10:00|22.87|20.69|22.75|20.59|22.91|20.73|22.71|20.55|0
1622715300000|2021-06-03 10:15:00|22.71|20.55|23.18|20.98|23.18|20.98|22.71|20.55|0
1622715600000|2021-06-03 10:20:00|23.11|20.91|23.3|21.1|23.34|21.14|23.11|20.91|0
1622715900000|2021-06-03 10:25:00|23.26|21.06|23.11|20.91|23.28|21.08|23.07|20.87|0
1622716200000|2021-06-03 10:30:00|23.14|20.94|22.36|20.23|23.22|21.02|22.24|20.12|0
1622716500000|2021-06-03 10:35:00|22.43|20.3|22.09|19.98|22.51|20.37|21.97|19.88|0
1622716800000|2021-06-03 10:40:00|22.05|19.95|22.2|20.09|22.2|20.09|22.01|19.91|0
1622717100000|2021-06-03 10:45:00|22.28|20.16|22.2|20.08|22.35|20.23|22.2|20.08|0
1622717400000|2021-06-03 10:50:00|22.16|20.05|22.12|20.01|22.2|20.08|21.97|19.87|0
1622717700000|2021-06-03 10:55:00|22.16|20.05|22.93|20.74|22.95|20.76|21.23|19.21|0
1622718000000|2021-06-03 11:00:00|22.99|20.8|21.83|19.75|22.99|20.8|21.8|19.72|0
1622718300000|2021-06-03 11:05:00|21.87|19.79|22.14|20.03|22.48|20.34|21.87|19.79|0
1622718600000|2021-06-03 11:10:00|22.17|20.06|22.52|20.37|22.56|20.41|21.98|19.89|0
1622718900000|2021-06-03 11:15:00|22.48|20.34|22.29|20.16|22.59|20.44|22.29|20.16|0
1622719200000|2021-06-03 11:20:00|22.25|20.13|22.33|20.2|22.33|20.2|21.91|19.83|0
1622719500000|2021-06-03 11:25:00|22.29|20.17|22|19.9|22.45|20.31|22|19.9|0
1622719800000|2021-06-03 11:30:00|21.92|19.84|21.88|19.8|21.92|19.84|21.58|19.53|0
1622720100000|2021-06-03 11:35:00|21.85|19.77|22.05|19.95|22.23|20.11|21.75|19.68|0
1622720400000|2021-06-03 11:40:00|22.07|19.97|21.92|19.83|22.07|19.97|21.77|19.7|0
1622720700000|2021-06-03 11:45:00|21.88|19.8|21.7|19.63|22.04|19.94|20.95|18.96|0
1622721000000|2021-06-03 11:50:00|21.63|19.57|21.96|19.87|21.96|19.87|21.44|19.4|0
1622721300000|2021-06-03 11:55:00|21.98|19.89|22|19.9|22.04|19.94|21.66|19.6|0
1622721600000|2021-06-03 12:00:00|21.96|19.87|21.47|19.43|22|19.9|21.18|19.16|0
1622721900000|2021-06-03 12:05:00|21.55|19.5|21.55|19.49|21.66|19.6|21.32|19.29|0
1622722200000|2021-06-03 12:10:00|21.53|19.48|21.56|19.51|21.62|19.56|21.32|19.29|0
1622722500000|2021-06-03 12:15:00|21.55|19.49|22.14|20.04|22.14|20.04|21.25|19.23|0
1622722800000|2021-06-03 12:20:00|22.11|20|22.22|20.1|22.26|20.14|21.99|19.9|0
1622723100000|2021-06-03 12:25:00|22.2|20.09|22.18|20.07|22.37|20.24|21.99|19.9|0
1622723400000|2021-06-03 12:30:00|22.16|20.05|22.1|20|22.16|20.05|21.92|19.83|0
1622723700000|2021-06-03 12:35:00|22.08|19.98|22.52|20.38|22.56|20.41|22.01|19.91|0
1622724000000|2021-06-03 12:40:00|22.48|20.34|22.87|20.69|22.95|20.76|22.45|20.31|0
1622724300000|2021-06-03 12:45:00|22.91|20.73|22.87|20.69|23.1|20.9|22.75|20.59|0
1622724600000|2021-06-03 12:50:00|22.91|20.73|22.63|20.48|22.91|20.73|22.63|20.48|0
1622724900000|2021-06-03 12:55:00|22.67|20.51|22.44|20.3|22.71|20.55|22.4|20.27|0
1622725200000|2021-06-03 13:00:00|22.59|20.44|22.79|20.62|22.83|20.65|22.48|20.34|0
1622725500000|2021-06-03 13:05:00|22.75|20.58|22.67|20.51|22.9|20.72|22.63|20.48|0
1622725800000|2021-06-03 13:10:00|22.71|20.55|23.02|20.83|23.02|20.83|22.59|20.44|0
1622726100000|2021-06-03 13:15:00|23.04|20.84|22.9|20.72|23.21|21.01|22.86|20.68|0
1622726400000|2021-06-03 13:20:00|22.94|20.75|23.11|20.91|23.11|20.91|22.94|20.75|0
1622726700000|2021-06-03 13:25:00|23.09|20.9|22.74|20.58|23.28|21.08|22.74|20.58|0
1622727000000|2021-06-03 13:30:00|22.78|20.61|22.78|20.61|23.24|21.04|22.47|20.33|0
1622727300000|2021-06-03 13:35:00|22.74|20.58|21.37|19.33|22.82|20.65|21.37|19.33|0
1622727600000|2021-06-03 13:40:00|21.41|19.37|20.53|18.57|21.56|19.5|20.53|18.57|0
1622727900000|2021-06-03 13:45:00|20.42|18.48|20.13|18.22|21|19|19.96|18.06|0
1622728200000|2021-06-03 13:50:00|20.03|18.12|20.92|18.93|21|19|20.03|18.12|0
1622728500000|2021-06-03 13:55:00|20.78|18.8|21.22|19.2|21.55|19.5|20.74|18.77|0
1622728800000|2021-06-03 14:00:00|21.11|19.1|21.74|19.67|21.85|19.77|21.03|19.03|0
1622729100000|2021-06-03 14:05:00|21.85|19.77|22.27|20.15|22.65|20.5|21.55|19.5|0
1622729400000|2021-06-03 14:10:00|22.34|20.22|22.46|20.32|22.69|20.53|22.34|20.22|0
1622729700000|2021-06-03 14:15:00|22.5|20.36|22.3|20.18|22.58|20.43|21.85|19.77|0
1622730000000|2021-06-03 14:20:00|22.27|20.15|22.34|20.21|22.65|20.49|22.07|19.97|0
1622730300000|2021-06-03 14:25:00|22.38|20.25|21.92|19.83|22.38|20.25|21.92|19.83|0
1622730600000|2021-06-03 14:30:00|21.88|19.8|22.03|19.93|22.38|20.25|21.66|19.59|0
1622730900000|2021-06-03 14:35:00|22.07|19.97|21.5|19.46|22.34|20.21|21.47|19.42|0
1622731200000|2021-06-03 14:40:00|21.54|19.49|21.47|19.42|21.54|19.49|21.35|19.32|0
1622731500000|2021-06-03 14:45:00|21.43|19.39|23.26|21.06|23.26|21.06|21.35|19.32|0
1622731800000|2021-06-03 14:50:00|23.29|21.09|22.05|19.95|23.41|21.21|21.67|19.6|0
1622732100000|2021-06-03 14:55:00|22.13|20.02|23.11|20.91|23.18|20.98|22.13|20.02|0
1622732400000|2021-06-03 15:00:00|23.15|20.95|23.45|21.25|23.56|21.36|22.39|20.25|0
1622732700000|2021-06-03 15:05:00|23.52|21.32|23.87|21.67|23.91|21.71|23.52|21.32|0
1622733000000|2021-06-03 15:10:00|23.83|21.63|23.52|21.32|23.91|21.71|23.41|21.21|0
1622733300000|2021-06-03 15:15:00|23.48|21.28|22.98|20.79|23.6|21.4|22.94|20.75|0
1622733600000|2021-06-03 15:20:00|23.02|20.82|23.21|21.01|23.4|21.2|22.82|20.64|0
1622733900000|2021-06-03 15:25:00|23.25|21.05|23.48|21.28|23.64|21.44|23.13|20.93|0
1622734200000|2021-06-03 15:30:00|23.4|21.2|22.81|20.64|23.56|21.36|22.77|20.61|0
1622734500000|2021-06-03 15:35:00|22.83|20.66|22.65|20.5|23.09|20.89|22.58|20.43|0
1622734800000|2021-06-03 15:40:00|22.69|20.53|23.13|20.93|23.13|20.93|22.58|20.43|0
1622735100000|2021-06-03 15:45:00|23.09|20.89|22.69|20.53|23.09|20.89|22.49|20.35|0
1622735400000|2021-06-03 15:50:00|22.65|20.49|22.73|20.57|22.77|20.6|22.49|20.35|0
1622735700000|2021-06-03 15:55:00|22.69|20.53|23.01|20.82|23.01|20.82|22.61|20.46|0
1622736000000|2021-06-03 16:00:00|23.05|20.85|22.93|20.74|23.28|21.08|22.81|20.64|0
1622736300000|2021-06-03 16:05:00|22.97|20.78|23.16|20.96|23.36|21.16|22.89|20.71|0
1622736600000|2021-06-03 16:10:00|23.12|20.92|22.92|20.74|23.2|21|22.92|20.74|0
1622736900000|2021-06-03 16:15:00|22.9|20.72|22.76|20.6|23.08|20.89|22.76|20.6|0
1622737200000|2021-06-03 16:20:00|22.8|20.63|22.41|20.27|22.8|20.63|22.25|20.13|0
1622737500000|2021-06-03 16:25:00|22.37|20.24|22.84|20.67|22.88|20.7|22.33|20.2|0
1622737800000|2021-06-03 16:30:00|22.8|20.63|22.68|20.52|23|20.81|22.52|20.38|0
1622738100000|2021-06-03 16:35:00|22.64|20.49|23.16|20.96|23.16|20.96|22.64|20.49|0
1622738400000|2021-06-03 16:40:00|23.19|20.99|23.4|21.2|23.46|21.26|23.19|20.99|0
1622738700000|2021-06-03 16:45:00|23.42|21.22|23.15|20.95|23.5|21.3|23.12|20.92|0
1622739000000|2021-06-03 16:50:00|23.19|20.99|22.84|20.66|23.19|20.99|22.7|20.53|0
1622739300000|2021-06-03 16:55:00|22.8|20.62|23.19|20.99|23.23|21.03|22.72|20.55|0
1622739600000|2021-06-03 17:00:00|23.23|21.03|23.07|20.88|23.23|21.03|22.91|20.73|0
1622739900000|2021-06-03 17:05:00|23.03|20.84|22.99|20.8|23.15|20.95|22.36|20.23|0
1622740200000|2021-06-03 17:10:00|23.11|20.91|22.67|20.51|23.34|21.14|22.67|20.51|0
1622740500000|2021-06-03 17:15:00|22.71|20.55|23.11|20.91|23.11|20.91|22.63|20.48|0
1622740800000|2021-06-03 17:20:00|23.15|20.95|23.47|21.27|23.49|21.29|23.11|20.91|0
1622741100000|2021-06-03 17:25:00|23.45|21.25|23.59|21.39|23.65|21.45|23.42|21.22|0
1622741400000|2021-06-03 17:30:00|23.57|21.37|23.61|21.41|23.69|21.49|23.38|21.18|0
1622741700000|2021-06-03 17:35:00|23.57|21.37|23.61|21.41|23.65|21.45|23.45|21.25|0
1622742000000|2021-06-03 17:40:00|23.57|21.37|23.26|21.06|23.72|21.52|23.06|20.87|0
1622742300000|2021-06-03 17:45:00|23.22|21.02|23.1|20.9|23.41|21.21|22.94|20.76|0
1622742600000|2021-06-03 17:50:00|23.06|20.87|23.25|21.05|23.37|21.17|23.06|20.87|0
1622742900000|2021-06-03 17:55:00|23.22|21.02|23.1|20.9|23.52|21.32|23.06|20.86|0
1622743200000|2021-06-03 18:00:00|23.14|20.94|23.21|21.01|23.21|21.01|22.82|20.65|0
1622743500000|2021-06-03 18:05:00|23.25|21.05|23.1|20.9|23.29|21.09|22.94|20.75|0
1622743800000|2021-06-03 18:10:00|23.14|20.94|22.86|20.68|23.14|20.94|22.82|20.64|0
1622744100000|2021-06-03 18:15:00|22.82|20.64|22.58|20.43|22.82|20.64|22.38|20.25|0
1622744400000|2021-06-03 18:20:00|22.54|20.39|22.54|20.39|22.7|20.53|22.46|20.32|0
1622744700000|2021-06-03 18:25:00|22.5|20.36|22.38|20.25|22.66|20.5|22.34|20.21|0
1622745000000|2021-06-03 18:30:00|22.42|20.28|22.46|20.32|22.73|20.57|22.42|20.28|0
1622745300000|2021-06-03 18:35:00|22.42|20.28|22.3|20.18|22.61|20.46|22.14|20.03|0
1622745600000|2021-06-03 18:40:00|22.26|20.14|22.7|20.54|22.82|20.65|21.96|19.87|0
1622745900000|2021-06-03 18:45:00|22.74|20.57|22.82|20.64|22.86|20.68|22.54|20.39|0
1622746200000|2021-06-03 18:50:00|22.78|20.61|22.78|20.61|22.78|20.61|22.62|20.46|0
1622746500000|2021-06-03 18:55:00|22.76|20.59|22.38|20.25|22.82|20.64|22.34|20.22|0
1622746800000|2021-06-03 19:00:00|22.34|20.22|22.5|20.36|22.81|20.64|22.34|20.22|0
1622747100000|2021-06-03 19:05:00|22.54|20.39|22.62|20.46|22.62|20.46|22.38|20.25|0
1622747400000|2021-06-03 19:10:00|22.58|20.43|22.93|20.75|22.97|20.78|22.5|20.35|0
1622747700000|2021-06-03 19:15:00|22.89|20.71|22.53|20.39|23.01|20.82|22.53|20.39|0
1622748000000|2021-06-03 19:20:00|22.5|20.35|22.81|20.64|22.89|20.71|22.34|20.21|0
1622748300000|2021-06-03 19:25:00|22.85|20.67|23.01|20.82|23.01|20.82|22.57|20.42|0
1622748600000|2021-06-03 19:30:00|23.05|20.85|23.09|20.89|23.12|20.92|22.83|20.65|0
1622748900000|2021-06-03 19:35:00|23.05|20.85|23.37|21.17|23.39|21.19|23.01|20.81|0
1622749200000|2021-06-03 19:40:00|23.39|21.19|22.84|20.67|23.43|21.23|22.8|20.63|0
1622749500000|2021-06-03 19:45:00|22.8|20.63|22.57|20.42|22.84|20.67|22.37|20.24|0
1622749800000|2021-06-03 19:50:00|22.84|20.67|22.33|20.2|22.84|20.67|22.33|20.2|0
1622750100000|2021-06-03 19:55:00|22.45|20.31|22.53|20.38|22.76|20.59|22.33|20.2|0
1622750400000|2021-06-03 20:00:00|22.41|20.27|22.37|20.24|22.41|20.27|22.14|20.03|0
1622750700000|2021-06-03 20:05:00|22.33|20.2|22.33|20.2|22.37|20.24|22.13|20.03|0
1622751000000|2021-06-03 20:10:00|22.29|20.17|22.23|20.11|22.48|20.34|22.17|20.06|0
1622751300000|2021-06-03 20:15:00|22.26|20.12|22.22|20.1|22.26|20.14|22.16|20.05|0
1622751600000|2021-06-03 20:20:00|22.23|20.11|22.19|20.07|22.26|20.14|22.18|20.07|0
1622751900000|2021-06-03 20:25:00|22.18|20.06|22.16|20.05|22.18|20.06|22.15|20.04|0
1622752200000|2021-06-03 20:30:00|22.19|20.07|22.42|20.28|22.5|20.35|22.19|20.07|0
1622752500000|2021-06-03 20:35:00|22.38|20.25|22.5|20.35|22.54|20.39|22.38|20.25|0
1622752800000|2021-06-03 20:40:00|22.53|20.39|22.46|20.32|22.53|20.39|22.46|20.32|0
1622753100000|2021-06-03 20:45:00|22.49|20.35|22.45|20.32|22.53|20.39|22.26|20.14|0
1622753400000|2021-06-03 20:50:00|22.41|20.28|22.45|20.31|22.49|20.35|22.34|20.21|0
1622753700000|2021-06-03 20:55:00|22.49|20.35|22.53|20.38|22.57|20.42|22.34|20.21|0
1622754000000|2021-06-03 21:00:00|22.49|20.35|22.51|20.37|22.52|20.38|22.46|20.32|0
1622754300000|2021-06-03 21:05:00|22.52|20.33|22.51|20.36|22.57|20.42|22.47|20.33|0
1622754600000|2021-06-03 21:10:00|22.55|20.4|22.47|20.33|22.55|20.4|22.47|20.33|0
1622754900000|2021-06-03 21:15:00|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1622755200000|2021-06-03 21:20:00|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1622755500000|2021-06-03 21:25:00|22.48|20.34|22.49|20.34|22.49|20.34|22.48|20.34|0
1622755800000|2021-06-03 21:30:00||20.35||20.35||20.35||20.34|0
1622756100000|2021-06-03 21:35:00|22.52|20.38|22.58|20.43|22.64|20.48|22.52|20.38|0
1622756400000|2021-06-03 21:40:00|22.6|20.45|22.58|20.43|22.6|20.45|22.52|20.38|0
1622756700000|2021-06-03 21:45:00|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1622757000000|2021-06-03 21:50:00|22.56|20.41|22.55|20.4|22.56|20.41|22.55|20.4|0
1622757300000|2021-06-03 21:55:00|22.54|20.41|22.54|20.39|22.54|20.41|22.54|20.39|0
1622757600000|2021-06-03 22:00:00|22.59|20.44|22.81|20.64|22.89|20.71|22.56|20.41|0
1622757900000|2021-06-03 22:05:00|22.79|20.62|22.77|20.6|22.85|20.67|22.63|20.48|0
1622758200000|2021-06-03 22:10:00|22.81|20.64|22.73|20.57|22.89|20.71|22.73|20.57|0
1622758500000|2021-06-03 22:15:00|22.69|20.53|22.73|20.56|22.77|20.6|22.65|20.49|0
1622758800000|2021-06-03 22:20:00|22.75|20.58|22.57|20.42|22.77|20.6|22.53|20.39|0
1622759100000|2021-06-03 22:25:00|22.53|20.39|22.37|20.24|22.53|20.39|22.3|20.17|0
1622759400000|2021-06-03 22:30:00|22.41|20.28|22.14|20.03|22.41|20.28|22.1|20|0
1622759700000|2021-06-03 22:35:00|22.1|20|22.22|20.1|22.25|20.13|22.06|19.96|0
1622760000000|2021-06-03 22:40:00|22.25|20.13|22.14|20.03|22.25|20.13|22.1|19.99|0
1622760300000|2021-06-03 22:45:00|22.1|19.99|22.29|20.17|22.29|20.17|22.1|19.99|0
1622760600000|2021-06-03 22:50:00|22.33|20.2|22.41|20.27|22.41|20.27|22.29|20.17|0
1622760900000|2021-06-03 22:55:00|22.37|20.24|22.44|20.31|22.45|20.31|22.37|20.24|0
1622761200000|2021-06-03 23:00:00|22.41|20.27|22.19|20.08|22.6|20.45|22.17|20.06|0
1622761500000|2021-06-03 23:05:00|22.21|20.09|22.17|20.06|22.33|20.2|22.17|20.06|0
1622761800000|2021-06-03 23:10:00|22.19|20.08|22.09|19.99|22.21|20.09|21.98|19.88|0
1622762100000|2021-06-03 23:15:00|22.13|20.02|22.21|20.09|22.25|20.13|22.09|19.99|0
1622762400000|2021-06-03 23:20:00|22.17|20.06|22.07|19.97|22.21|20.09|22.05|19.95|0
1622762700000|2021-06-03 23:25:00|22.05|19.95|21.97|19.88|22.13|20.02|21.97|19.88|0
1622763000000|2021-06-03 23:30:00|21.93|19.84|21.86|19.77|22.05|19.95|21.82|19.74|0
1622763300000|2021-06-03 23:35:00|21.89|19.81|21.85|19.77|21.93|19.84|21.82|19.74|0
1622763600000|2021-06-03 23:40:00|21.82|19.74|21.85|19.77|21.87|19.79|21.74|19.67|0
1622763900000|2021-06-03 23:45:00|21.89|19.81|21.81|19.74|21.93|19.84|21.74|19.67|0
1622764200000|2021-06-03 23:50:00|21.78|19.7|21.74|19.67|21.78|19.7|21.62|19.56|0
1622764500000|2021-06-03 23:55:00|21.7|19.63|21.66|19.6|21.74|19.67|21.58|19.53|0
1622764800000|2021-06-04 00:00:00|21.7|19.63|21.47|19.42|21.74|19.67|21.39|19.36|0
1622765100000|2021-06-04 00:05:00|21.51|19.46|21.24|19.22|21.73|19.66|21.24|19.22|0
1622765400000|2021-06-04 00:10:00|21.28|19.25|21.13|19.12|21.32|19.29|21.05|19.05|0
1622765700000|2021-06-04 00:15:00|21.09|19.08|20.76|18.78|21.09|19.08|20.68|18.71|0
1622766000000|2021-06-04 00:20:00|20.72|18.75|21.01|19.01|21.01|19.01|20.72|18.75|0
1622766300000|2021-06-04 00:25:00|21|19|20.87|18.88|21.05|19.05|20.79|18.81|0
1622766600000|2021-06-04 00:30:00|20.83|18.84|20.46|18.51|20.83|18.84|20.35|18.41|0
1622766900000|2021-06-04 00:35:00|20.5|18.55|20.79|18.81|20.83|18.84|20.46|18.51|0
1622767200000|2021-06-04 00:40:00|20.81|18.83|20.79|18.81|20.86|18.88|20.64|18.68|0
1622767500000|2021-06-04 00:45:00|20.75|18.78|21.05|19.04|21.14|19.13|20.75|18.77|0
1622767800000|2021-06-04 00:50:00|21.08|19.08|21.12|19.11|21.23|19.21|21.05|19.04|0
1622768100000|2021-06-04 00:55:00|21.16|19.14|21.12|19.11|21.19|19.18|21.08|19.07|0
1622768400000|2021-06-04 01:00:00|21.14|19.12|21.27|19.24|21.27|19.24|21.04|19.04|0
1622768700000|2021-06-04 01:05:00|21.23|19.21|21.23|19.21|21.23|19.21|21.12|19.11|0
1622769000000|2021-06-04 01:10:00|21.19|19.17|21.3|19.27|21.34|19.31|21.19|19.17|0
1622769300000|2021-06-04 01:15:00|21.26|19.24|21.23|19.2|21.3|19.27|21.19|19.17|0
1622769600000|2021-06-04 01:20:00|21.26|19.24|21.26|19.24|21.38|19.34|21.23|19.2|0
1622769900000|2021-06-04 01:25:00|21.3|19.27|21.34|19.3|21.37|19.34|21.26|19.24|0
1622770200000|2021-06-04 01:30:00|21.3|19.27|21.15|19.13|21.3|19.27|21.11|19.1|0
1622770500000|2021-06-04 01:35:00|21.17|19.15|21.3|19.27|21.3|19.27|21.11|19.1|0
1622770800000|2021-06-04 01:40:00|21.33|19.3|21.75|19.68|21.75|19.68|21.3|19.27|0
1622771100000|2021-06-04 01:45:00|21.79|19.71|21.75|19.68|21.98|19.89|21.71|19.64|0
1622771400000|2021-06-04 01:50:00|21.71|19.64|21.48|19.44|21.75|19.68|21.44|19.4|0
1622771700000|2021-06-04 01:55:00|21.52|19.47|21.63|19.57|21.71|19.64|21.52|19.47|0
1622772000000|2021-06-04 02:00:00|21.59|19.54|21.71|19.64|21.75|19.68|21.59|19.54|0
1622772300000|2021-06-04 02:05:00|21.69|19.62|21.52|19.47|21.71|19.64|21.48|19.43|0
1622772600000|2021-06-04 02:10:00|21.48|19.43|21.63|19.57|21.74|19.67|21.48|19.43|0
1622772900000|2021-06-04 02:15:00|21.65|19.59|21.63|19.57|21.7|19.64|21.59|19.53|0
1622773200000|2021-06-04 02:20:00|21.67|19.6|21.89|19.81|21.89|19.81|21.67|19.6|0
1622773500000|2021-06-04 02:25:00|21.86|19.77|21.89|19.81|21.93|19.84|21.78|19.7|0
1622773800000|2021-06-04 02:30:00|22.05|19.95|21.97|19.88|22.05|19.95|21.89|19.81|0
1622774100000|2021-06-04 02:35:00|21.93|19.84|21.97|19.88|22.08|19.98|21.93|19.84|0
1622774400000|2021-06-04 02:40:00|22.01|19.91|21.89|19.8|22.01|19.91|21.85|19.77|0
1622774700000|2021-06-04 02:45:00|21.93|19.84|22|19.91|22.04|19.94|21.93|19.84|0
1622775000000|2021-06-04 02:50:00|22.04|19.94|21.89|19.8|22.04|19.94|21.89|19.8|0
1622775300000|2021-06-04 02:55:00|21.85|19.77|21.89|19.8|21.92|19.84|21.81|19.73|0
1622775600000|2021-06-04 03:00:00|21.85|19.77|21.92|19.84|22|19.91|21.85|19.77|0
1622775900000|2021-06-04 03:05:00|21.89|19.8|22|19.9|22.04|19.94|21.85|19.77|0
1622776200000|2021-06-04 03:10:00|22.04|19.94|22.08|19.97|22.12|20.01|22|19.9|0
1622776500000|2021-06-04 03:15:00|22.11|20.01|21.96|19.87|22.27|20.15|21.96|19.87|0
1622776800000|2021-06-04 03:20:00|21.98|19.88|22.07|19.97|22.07|19.97|21.88|19.8|0
1622777100000|2021-06-04 03:25:00|22.11|20.01|22.34|20.22|22.38|20.25|22.03|19.94|0
1622777400000|2021-06-04 03:30:00|22.38|20.25|22.42|20.29|22.5|20.36|22.3|20.18|0
1622777700000|2021-06-04 03:35:00|22.44|20.3|22.5|20.36|22.54|20.39|22.34|20.21|0
1622778000000|2021-06-04 03:40:00|22.54|20.39|22.52|20.37|22.63|20.48|22.46|20.32|0
1622778300000|2021-06-04 03:45:00|22.54|20.39|22.61|20.46|22.65|20.5|22.54|20.39|0
1622778600000|2021-06-04 03:50:00|22.65|20.5|22.77|20.6|22.85|20.67|22.61|20.46|0
1622778900000|2021-06-04 03:55:00|22.79|20.62|22.69|20.53|22.79|20.62|22.65|20.49|0
1622779200000|2021-06-04 04:00:00|22.65|20.49|22.65|20.49|22.69|20.53|22.61|20.46|0
1622779500000|2021-06-04 04:05:00|22.61|20.46|22.61|20.46|22.65|20.49|22.57|20.42|0
1622779800000|2021-06-04 04:10:00|22.57|20.42|22.57|20.42|22.61|20.45|22.57|20.42|0
1622780100000|2021-06-04 04:15:00|22.59|20.44|22.57|20.42|22.65|20.49|22.53|20.38|0
1622780400000|2021-06-04 04:20:00|22.61|20.45|22.64|20.49|22.72|20.56|22.57|20.42|0
1622780700000|2021-06-04 04:25:00|22.62|20.47|22.6|20.45|22.64|20.49|22.57|20.42|0
1622781000000|2021-06-04 04:30:00|22.64|20.49|22.64|20.49|22.68|20.52|22.56|20.42|0
1622781300000|2021-06-04 04:35:00|22.68|20.52|22.48|20.34|22.76|20.59|22.45|20.31|0
1622781600000|2021-06-04 04:40:00|22.44|20.31|22.37|20.24|22.44|20.31|22.29|20.17|0
1622781900000|2021-06-04 04:45:00|22.4|20.27|22.36|20.23|22.4|20.27|22.29|20.16|0
1622782200000|2021-06-04 04:50:00|22.38|20.25|22.44|20.3|22.48|20.34|22.36|20.23|0
1622782500000|2021-06-04 04:55:00|22.4|20.27|22.44|20.3|22.48|20.34|22.4|20.27|0
1622782800000|2021-06-04 05:00:00|22.4|20.27|22.17|20.06|22.42|20.28|22.17|20.06|0
1622783100000|2021-06-04 05:05:00|22.21|20.09|21.55|19.5|22.21|20.09|21.55|19.5|0
1622783400000|2021-06-04 05:10:00|21.51|19.46|21.93|19.84|21.95|19.86|21.51|19.46|0
1622783700000|2021-06-04 05:15:00|21.95|19.86|22.59|20.44|22.59|20.44|21.95|19.86|0
1622784000000|2021-06-04 05:20:00|22.63|20.48|22.59|20.44|22.67|20.51|22.55|20.4|0
1622784300000|2021-06-04 05:25:00|22.63|20.48|22.47|20.33|22.63|20.48|22.36|20.23|0
1622784600000|2021-06-04 05:30:00|22.51|20.37|22.61|20.46|22.67|20.51|22.47|20.33|0
1622784900000|2021-06-04 05:35:00|22.59|20.44|22.43|20.29|22.67|20.51|22.37|20.24|0
1622785200000|2021-06-04 05:40:00|22.55|20.4|22.12|20.01|22.55|20.4|22.12|20.01|0
1622785500000|2021-06-04 05:45:00|22.08|19.98|21.89|19.8|22.12|20.01|21.81|19.73|0
1622785800000|2021-06-04 05:50:00|21.85|19.77|21.62|19.56|21.92|19.84|21.58|19.52|0
1622786100000|2021-06-04 05:55:00|21.64|19.58|21.65|19.59|21.69|19.63|21.58|19.52|0
1622786400000|2021-06-04 06:00:00|21.62|19.56|22.27|20.15|22.46|20.33|21.62|19.56|0
1622786700000|2021-06-04 06:05:00|22.31|20.18|22.35|20.22|22.54|20.39|22.31|20.18|0
1622787000000|2021-06-04 06:10:00|22.33|20.2|22.66|20.5|22.7|20.54|22.31|20.18|0
1622787300000|2021-06-04 06:15:00|22.7|20.54|22.5|20.36|22.78|20.61|22.46|20.32|0
1622787600000|2021-06-04 06:20:00|22.46|20.32|22.17|20.06|22.5|20.36|22.11|20.01|0
1622787900000|2021-06-04 06:25:00|22.19|20.08|22.15|20.04|22.27|20.15|22|19.9|0
1622788200000|2021-06-04 06:30:00|22.11|20|22.22|20.11|22.42|20.28|22.11|20|0
1622788500000|2021-06-04 06:35:00|22.26|20.14|22.55|20.41|22.61|20.46|22.26|20.14|0
1622788800000|2021-06-04 06:40:00|22.53|20.39|22.71|20.55|22.77|20.6|22.53|20.39|0
1622789100000|2021-06-04 06:45:00|22.73|20.56|23.04|20.85|23.32|21.1|22.73|20.56|0
1622789400000|2021-06-04 06:50:00|23.02|20.83|23.08|20.88|23.16|20.96|23|20.81|0
1622789700000|2021-06-04 06:55:00|23.04|20.85|23|20.81|23.12|20.92|22.92|20.74|0
1622790000000|2021-06-04 07:00:00|23.08|20.88|22.65|20.49|23.16|20.96|22.14|20.03|0
1622790300000|2021-06-04 07:05:00|22.61|20.45|22.65|20.49|23.04|20.85|22.49|20.35|0
1622790600000|2021-06-04 07:10:00|22.69|20.53|22.66|20.51|22.96|20.78|22.57|20.42|0
1622790900000|2021-06-04 07:15:00|22.64|20.49|22.53|20.38|22.72|20.56|22.49|20.35|0
1622791200000|2021-06-04 07:20:00|22.49|20.34|22.64|20.49|22.68|20.52|22.45|20.31|0
1622791500000|2021-06-04 07:25:00|22.6|20.45|22.56|20.41|22.64|20.49|22.33|20.2|0
1622791800000|2021-06-04 07:30:00|22.6|20.45|22.84|20.66|23.08|20.88|22.48|20.34|0
1622792100000|2021-06-04 07:35:00|22.8|20.63|22.86|20.68|22.92|20.73|22.68|20.52|0
1622792400000|2021-06-04 07:40:00|22.84|20.66|22.72|20.55|23.04|20.84|22.7|20.53|0
1622792700000|2021-06-04 07:45:00|22.74|20.57|22.64|20.48|22.76|20.59|22.6|20.45|0
1622793000000|2021-06-04 07:50:00|22.62|20.46|22.48|20.34|22.76|20.59|22.44|20.3|0
1622793300000|2021-06-04 07:55:00|22.52|20.37|22.36|20.23|22.56|20.41|22.32|20.2|0
1622793600000|2021-06-04 08:00:00|22.32|20.2|22.32|20.19|22.52|20.37|22.3|20.18|0
1622793900000|2021-06-04 08:05:00|22.3|20.18|22.44|20.3|22.49|20.35|22.2|20.09|0
1622794200000|2021-06-04 08:10:00|22.42|20.28|22.55|20.4|22.63|20.48|22.32|20.19|0
1622794500000|2021-06-04 08:15:00|22.59|20.44|22.59|20.44|22.95|20.76|22.55|20.4|0
1622794800000|2021-06-04 08:20:00|22.61|20.46|22.43|20.3|22.63|20.47|22.39|20.26|0
1622795100000|2021-06-04 08:25:00|22.39|20.26|22.39|20.26|22.43|20.3|22.24|20.12|0
1622795400000|2021-06-04 08:30:00|22.41|20.28|22.18|20.06|22.47|20.33|22.16|20.05|0
1622795700000|2021-06-04 08:35:00|22.2|20.08|22.12|20.01|22.35|20.22|22.08|19.98|0
1622796000000|2021-06-04 08:40:00|22.08|19.98|22.04|19.94|22.12|20.01|21.96|19.87|0
1622796300000|2021-06-04 08:45:00|22.02|19.92|22.08|19.97|22.31|20.19|22|19.9|0
1622796600000|2021-06-04 08:50:00|22.12|20.01|22.08|19.97|22.12|20.01|21.88|19.8|0
1622796900000|2021-06-04 08:55:00|22.11|20.01|22.11|20.01|22.27|20.15|22|19.9|0
1622797200000|2021-06-04 09:00:00|22.19|20.08|22.19|20.08|22.31|20.18|22.11|20.01|0
1622797500000|2021-06-04 09:05:00|22.15|20.04|22.42|20.29|22.42|20.29|22.07|19.97|0
1622797800000|2021-06-04 09:10:00|22.4|20.27|22.38|20.25|22.54|20.39|22.38|20.25|0
1622798100000|2021-06-04 09:15:00|22.36|20.23|22.11|20|22.42|20.29|22.07|19.97|0
1622798400000|2021-06-04 09:20:00|22.07|19.97|22.18|20.07|22.22|20.11|21.92|19.83|0
1622798700000|2021-06-04 09:25:00|22.22|20.11|22.11|20|22.34|20.21|22.07|19.97|0
1622799000000|2021-06-04 09:30:00|22.07|19.97|22.03|19.93|22.22|20.11|21.99|19.9|0
1622799300000|2021-06-04 09:35:00|21.95|19.86|21.95|19.86|22.18|20.07|21.91|19.82|0
1622799600000|2021-06-04 09:40:00|22.01|19.91|21.99|19.89|22.14|20.03|21.87|19.79|0
1622799900000|2021-06-04 09:45:00|21.95|19.86|22.22|20.1|22.26|20.14|21.85|19.77|0
1622800200000|2021-06-04 09:50:00|22.24|20.12|22.31|20.19|22.33|20.21|22.18|20.07|0
1622800500000|2021-06-04 09:55:00|22.29|20.17|22.45|20.31|22.57|20.42|22.29|20.17|0
1622800800000|2021-06-04 10:00:00|22.41|20.28|22.35|20.22|22.53|20.38|22.33|20.2|0
1622801100000|2021-06-04 10:05:00|22.37|20.24|22.25|20.13|22.37|20.24|22.18|20.06|0
1622801400000|2021-06-04 10:10:00|22.21|20.1|22.17|20.06|22.25|20.13|22.06|19.96|0
1622801700000|2021-06-04 10:15:00|22.19|20.08|22.13|20.03|22.19|20.08|21.83|19.75|0
1622802000000|2021-06-04 10:20:00|22.09|19.99|22.15|20.04|22.25|20.13|22.09|19.99|0
1622802300000|2021-06-04 10:25:00|22.17|20.06|22.02|19.92|22.25|20.13|21.98|19.88|0
1622802600000|2021-06-04 10:30:00|21.98|19.88|21.33|19.3|21.98|19.88|21.18|19.16|0
1622802900000|2021-06-04 10:35:00|21.29|19.26|21.71|19.64|21.74|19.67|21.25|19.23|0
1622803200000|2021-06-04 10:40:00|21.74|19.67|21.86|19.78|21.86|19.78|21.74|19.67|0
1622803500000|2021-06-04 10:45:00|21.82|19.74|22.09|19.98|22.15|20.04|21.78|19.71|0
1622803800000|2021-06-04 10:50:00|22.17|20.05|22.16|20.05|22.24|20.12|22.09|19.98|0
1622804100000|2021-06-04 10:55:00|22.13|20.02|22.16|20.05|22.24|20.12|22.05|19.95|0
1622804400000|2021-06-04 11:00:00|22.28|20.16|22.59|20.44|22.63|20.48|22.26|20.14|0
1622804700000|2021-06-04 11:05:00|22.63|20.48|22.47|20.33|22.91|20.73|22.47|20.33|0
1622805000000|2021-06-04 11:10:00|22.51|20.37|22.75|20.58|22.75|20.58|22.47|20.33|0
1622805300000|2021-06-04 11:15:00|22.71|20.55|22.79|20.62|22.87|20.69|22.59|20.44|0
1622805600000|2021-06-04 11:20:00|22.75|20.58|22.82|20.65|22.98|20.8|22.67|20.51|0
1622805900000|2021-06-04 11:25:00|22.78|20.61|22.86|20.69|22.98|20.79|22.78|20.61|0
1622806200000|2021-06-04 11:30:00|22.9|20.72|22.78|20.61|22.98|20.79|22.76|20.59|0
1622806500000|2021-06-04 11:35:00|22.76|20.59|22.78|20.61|22.9|20.72|22.74|20.58|0
1622806800000|2021-06-04 11:40:00|22.82|20.65|22.5|20.36|22.82|20.65|22.46|20.33|0
1622807100000|2021-06-04 11:45:00|22.46|20.33|22.5|20.36|22.54|20.4|22.44|20.31|0
1622807400000|2021-06-04 11:50:00|22.52|20.38|22.82|20.64|22.82|20.64|22.52|20.38|0
1622807700000|2021-06-04 11:55:00|22.86|20.68|22.9|20.72|22.9|20.72|22.74|20.57|0
1622808000000|2021-06-04 12:00:00|22.91|20.73|23.13|20.93|23.25|21.05|22.78|20.61|0
1622808300000|2021-06-04 12:05:00|23.17|20.97|23.01|20.82|23.4|21.2|23.01|20.82|0
1622808600000|2021-06-04 12:10:00|22.97|20.79|22.85|20.68|23.09|20.89|22.81|20.64|0
1622808900000|2021-06-04 12:15:00|22.81|20.64|22.77|20.6|22.89|20.71|22.75|20.58|0
1622809200000|2021-06-04 12:20:00|22.81|20.64|22.77|20.6|22.85|20.67|22.5|20.35|0
1622809500000|2021-06-04 12:25:00|22.81|20.64|22.81|20.64|22.89|20.71|22.61|20.46|0
1622809800000|2021-06-04 12:30:00|23.15|20.95|23.69|21.49|25.34|23.14|23.11|20.91|0
1622810100000|2021-06-04 12:35:00|23.81|21.61|22.66|20.5|23.81|21.61|22.52|20.37|0
1622810400000|2021-06-04 12:40:00|22.7|20.54|23.37|21.17|23.37|21.17|22.54|20.39|0
1622810700000|2021-06-04 12:45:00|23.45|21.25|23.61|21.41|23.8|21.6|23.06|20.86|0
1622811000000|2021-06-04 12:50:00|23.53|21.33|23.72|21.52|23.8|21.6|23.37|21.17|0
1622811300000|2021-06-04 12:55:00|23.76|21.56|23.64|21.44|24.04|21.84|23.6|21.4|0
1622811600000|2021-06-04 13:00:00|23.7|21.5|23.96|21.76|24.04|21.84|23.52|21.32|0
1622811900000|2021-06-04 13:05:00|23.92|21.72|23.92|21.72|24.04|21.84|23.84|21.64|0
1622812200000|2021-06-04 13:10:00|23.96|21.76|23.8|21.6|24.04|21.84|23.68|21.48|0
1622812500000|2021-06-04 13:15:00|23.84|21.64|23.76|21.56|24.04|21.84|23.76|21.56|0
1622812800000|2021-06-04 13:20:00|23.8|21.6|23.8|21.6|23.92|21.72|23.76|21.56|0
1622813100000|2021-06-04 13:25:00|23.83|21.63|24.11|21.91|24.19|21.99|23.76|21.56|0
1622813400000|2021-06-04 13:30:00|24.07|21.87|24.27|22.07|24.76|22.56|23.99|21.79|0
1622813700000|2021-06-04 13:35:00|24.35|22.15|24.84|22.64|24.88|22.68|24.35|22.15|0
1622814000000|2021-06-04 13:40:00|24.92|22.72|25.04|22.84|25.25|23.05|24.84|22.64|0
1622814300000|2021-06-04 13:45:00|25.08|22.88|24.8|22.6|25.29|23.09|24.71|22.51|0
1622814600000|2021-06-04 13:50:00|24.84|22.64|24.43|22.23|24.88|22.68|24.43|22.23|0
1622814900000|2021-06-04 13:55:00|24.47|22.27|24.83|22.63|24.92|22.72|24.43|22.23|0
1622815200000|2021-06-04 14:00:00|24.88|22.68|25.25|23.05|25.5|23.3|24.88|22.68|0
1622815500000|2021-06-04 14:05:00|25.29|23.09|25.2|23|25.37|23.17|25.16|22.96|0
1622815800000|2021-06-04 14:10:00|25.24|23.04|25.33|23.13|25.45|23.25|25.24|23.04|0
1622816100000|2021-06-04 14:15:00|25.37|23.17|23.34|21.14|25.82|23.62|22.99|20.8|0
1622816400000|2021-06-04 14:20:00|23.38|21.18|23.42|21.22|23.46|21.26|23.11|20.91|0
1622816700000|2021-06-04 14:25:00|23.46|21.26|23.18|20.98|23.46|21.26|22.98|20.79|0
1622817000000|2021-06-04 14:30:00|23.22|21.02|23.28|21.08|23.42|21.22|23.14|20.94|0
1622817300000|2021-06-04 14:35:00|23.3|21.1|23.38|21.18|23.54|21.34|23.22|21.02|0
1622817600000|2021-06-04 14:40:00|23.42|21.22|23.3|21.1|23.82|21.62|23.22|21.02|0
1622817900000|2021-06-04 14:45:00|23.26|21.06|23.74|21.54|23.94|21.74|23.22|21.02|0
1622818200000|2021-06-04 14:50:00|23.78|21.58|23.82|21.62|23.9|21.7|23.74|21.54|0
1622818500000|2021-06-04 14:55:00|23.78|21.58|23.77|21.57|23.94|21.74|23.73|21.53|0
1622818800000|2021-06-04 15:00:00|23.81|21.61|23.94|21.74|23.98|21.78|23.73|21.53|0
1622819100000|2021-06-04 15:05:00|23.98|21.78|24.02|21.82|24.18|21.98|23.89|21.69|0
1622819400000|2021-06-04 15:10:00|24.06|21.86|23.97|21.77|24.18|21.98|23.97|21.77|0
1622819700000|2021-06-04 15:15:00|24.01|21.81|24.05|21.85|24.14|21.94|24.01|21.81|0
1622820000000|2021-06-04 15:20:00|24.09|21.89|24.17|21.97|24.18|21.98|24.05|21.85|0
1622820300000|2021-06-04 15:25:00|24.13|21.93|24.05|21.85|24.26|22.06|23.73|21.53|0
1622820600000|2021-06-04 15:30:00|24.01|21.81|23.93|21.73|24.09|21.89|23.89|21.69|0
1622820900000|2021-06-04 15:35:00|23.97|21.77|23.73|21.53|23.97|21.77|23.61|21.41|0
1622821200000|2021-06-04 15:40:00|23.77|21.57|23.93|21.73|23.93|21.73|23.64|21.44|0
1622821500000|2021-06-04 15:45:00|23.89|21.69|23.64|21.44|23.89|21.69|23.48|21.28|0
1622821800000|2021-06-04 15:50:00|23.6|21.4|23.44|21.24|23.68|21.48|23.42|21.22|0
1622822100000|2021-06-04 15:55:00|23.48|21.28|23.56|21.36|23.56|21.36|23.36|21.16|0
1622822400000|2021-06-04 16:00:00|23.6|21.4|23.44|21.24|23.64|21.44|23.44|21.24|0
1622822700000|2021-06-04 16:05:00|23.48|21.28|23.52|21.32|23.52|21.32|23.36|21.16|0
1622823000000|2021-06-04 16:10:00|23.56|21.36|23.76|21.56|23.76|21.56|23.56|21.36|0
1622823300000|2021-06-04 16:15:00|23.72|21.52|23.64|21.44|23.76|21.56|23.6|21.4|0
1622823600000|2021-06-04 16:20:00|23.62|21.42|23.72|21.52|23.72|21.52|23.57|21.37|0
1622823900000|2021-06-04 16:25:00|23.68|21.48|23.59|21.39|23.76|21.56|23.59|21.39|0
1622824200000|2021-06-04 16:30:00|23.67|21.47|23.87|21.67|23.87|21.67|23.67|21.47|0
1622824500000|2021-06-04 16:35:00|23.91|21.71|23.95|21.75|24|21.8|23.87|21.67|0
1622824800000|2021-06-04 16:40:00|23.91|21.71|23.83|21.63|23.99|21.79|23.83|21.63|0
1622825100000|2021-06-04 16:45:00|23.87|21.67|23.91|21.71|23.91|21.71|23.75|21.55|0
1622825400000|2021-06-04 16:50:00|23.95|21.75|23.95|21.75|23.99|21.79|23.83|21.63|0
1622825700000|2021-06-04 16:55:00|23.91|21.71|23.99|21.79|24.03|21.83|23.87|21.67|0
1622826000000|2021-06-04 17:00:00|24.03|21.83|24.03|21.83|24.23|22.03|23.99|21.79|0
1622826300000|2021-06-04 17:05:00|24.07|21.87|24.15|21.95|24.15|21.95|23.99|21.79|0
1622826600000|2021-06-04 17:10:00|24.19|21.99|24.11|21.91|24.23|22.03|24.11|21.91|0
1622826900000|2021-06-04 17:15:00|24.15|21.95|24.15|21.95|24.23|22.03|24.03|21.83|0
1622827200000|2021-06-04 17:20:00|24.03|21.83|23.94|21.74|24.07|21.87|23.82|21.62|0
1622827500000|2021-06-04 17:25:00|23.98|21.78|23.9|21.7|24.03|21.83|23.9|21.7|0
1622827800000|2021-06-04 17:30:00|23.94|21.74|24.19|21.99|24.19|21.99|23.94|21.74|0
1622828100000|2021-06-04 17:35:00|24.23|22.03|24.14|21.94|24.23|22.03|24.06|21.86|0
1622828400000|2021-06-04 17:40:00|24.19|21.99|24.43|22.23|24.43|22.23|24.19|21.99|0
1622828700000|2021-06-04 17:45:00|24.39|22.19|24.43|22.23|24.47|22.27|24.33|22.13|0
1622829000000|2021-06-04 17:50:00|24.39|22.19|24.47|22.27|24.47|22.27|24.35|22.15|0
1622829300000|2021-06-04 17:55:00|24.43|22.23|24.43|22.23|24.51|22.31|24.39|22.19|0
1622829600000|2021-06-04 18:00:00|24.47|22.27|24.59|22.39|24.63|22.43|24.43|22.23|0
1622829900000|2021-06-04 18:05:00|24.63|22.43|24.72|22.52|24.76|22.56|24.63|22.43|0
1622830200000|2021-06-04 18:10:00|24.76|22.56|24.67|22.47|24.8|22.6|24.63|22.43|0
1622830500000|2021-06-04 18:15:00|24.71|22.51|24.75|22.55|24.8|22.6|24.59|22.39|0
1622830800000|2021-06-04 18:20:00|24.71|22.51|24.71|22.51|24.84|22.64|24.71|22.51|0
1622831100000|2021-06-04 18:25:00|24.75|22.55|24.88|22.68|24.88|22.68|24.75|22.55|0
1622831400000|2021-06-04 18:30:00|24.84|22.64|25.06|22.86|25.17|22.97|24.84|22.64|0
1622831700000|2021-06-04 18:35:00|25.04|22.84|25.17|22.97|25.21|23.01|25|22.8|0
1622832000000|2021-06-04 18:40:00|25.19|22.99|25.21|23.01|25.21|23.01|25.08|22.88|0
1622832300000|2021-06-04 18:45:00|25.17|22.97|25.17|22.97|25.25|23.05|25.08|22.88|0
1622832600000|2021-06-04 18:50:00|25.12|22.92|25.08|22.88|25.17|22.97|25|22.8|0
1622832900000|2021-06-04 18:55:00|25.1|22.9|25|22.8|25.12|22.92|24.95|22.75|0
1622833200000|2021-06-04 19:00:00|24.95|22.75|24.91|22.71|25.06|22.86|24.87|22.67|0
1622833500000|2021-06-04 19:05:00|24.95|22.75|24.83|22.63|25|22.8|24.79|22.59|0
1622833800000|2021-06-04 19:10:00|24.87|22.67|24.78|22.58|24.99|22.79|24.74|22.54|0
1622834100000|2021-06-04 19:15:00|24.83|22.63|24.95|22.75|24.95|22.75|24.72|22.52|0
1622834400000|2021-06-04 19:20:00|24.91|22.71|24.95|22.75|24.99|22.79|24.86|22.66|0
1622834700000|2021-06-04 19:25:00|24.91|22.71|24.95|22.75|24.99|22.79|24.78|22.58|0
1622835000000|2021-06-04 19:30:00|24.91|22.71|24.99|22.79|24.99|22.79|24.78|22.58|0
1622835300000|2021-06-04 19:35:00|25.01|22.81|24.9|22.7|25.05|22.85|24.86|22.66|0
1622835600000|2021-06-04 19:40:00|24.86|22.66|25.2|23|25.24|23.04|24.82|22.62|0
1622835900000|2021-06-04 19:45:00|25.15|22.95|25.32|23.12|25.37|23.17|25.15|22.95|0
1622836200000|2021-06-04 19:50:00|25.37|23.17|25.53|23.33|25.71|23.51|25.32|23.12|0
1622836500000|2021-06-04 19:55:00|25.49|23.29|24.76|22.56|25.53|23.33|24.28|22.08|0
1622836800000|2021-06-04 20:00:00|24.85|22.65|24.55|22.35|24.85|22.65|24.47|22.27|0
1622837100000|2021-06-04 20:05:00|24.51|22.31|24.51|22.31|24.64|22.44|24.26|22.06|0
1622837400000|2021-06-04 20:10:00|24.47|22.27|24.41|22.21|24.55|22.35|24.35|22.15|0
1623049500000|2021-06-07 07:05:00|23.73|21.47|23.04|20.84|23.73|21.47|23|20.81|0
1623049800000|2021-06-07 07:10:00|23|20.81|22.75|20.58|23.04|20.84|22.59|20.43|0
1623050100000|2021-06-07 07:15:00|22.71|20.55|22.87|20.69|22.95|20.77|22.63|20.47|0
1623050400000|2021-06-07 07:20:00|22.91|20.73|23.24|21.04|23.24|21.04|22.87|20.69|0
1623050700000|2021-06-07 07:25:00|23.25|21.05|23.81|21.61|23.96|21.76|23.14|20.94|0
1623051000000|2021-06-07 07:30:00|23.84|21.64|23.79|21.59|23.96|21.76|23.67|21.47|0
1623051300000|2021-06-07 07:35:00|23.83|21.63|23.83|21.63|23.91|21.71|23.71|21.51|0
1623051600000|2021-06-07 07:40:00|23.85|21.65|23.75|21.55|23.85|21.65|23.67|21.47|0
1623051900000|2021-06-07 07:45:00|23.71|21.51|23.75|21.55|23.81|21.61|23.59|21.39|0
1623052200000|2021-06-07 07:50:00|23.73|21.53|23.71|21.51|23.77|21.57|23.55|21.35|0
1623052500000|2021-06-07 07:55:00|23.67|21.47|23.71|21.51|23.75|21.55|23.63|21.43|0
1623052800000|2021-06-07 08:00:00|23.75|21.55|23.63|21.43|23.75|21.55|23.55|21.35|0
1623053100000|2021-06-07 08:05:00|23.59|21.39|23.5|21.3|23.59|21.39|23.19|20.99|0
1623053400000|2021-06-07 08:10:00|23.54|21.34|23.66|21.46|23.79|21.59|23.42|21.22|0
1623053700000|2021-06-07 08:15:00|23.7|21.5|23.62|21.42|23.74|21.54|23.58|21.38|0
1623054000000|2021-06-07 08:20:00|23.58|21.38|23.58|21.38|23.62|21.42|23.42|21.22|0
1623054300000|2021-06-07 08:25:00|23.54|21.34|23.7|21.5|23.7|21.5|23.54|21.34|0
1623054600000|2021-06-07 08:30:00|23.66|21.46|23.7|21.5|23.7|21.5|23.58|21.38|0
1623054900000|2021-06-07 08:35:00|23.68|21.48|23.66|21.46|23.7|21.5|23.5|21.3|0
1623055200000|2021-06-07 08:40:00|23.62|21.42|23.74|21.54|23.78|21.58|23.58|21.38|0
1623055500000|2021-06-07 08:45:00|23.78|21.58|23.78|21.58|23.82|21.62|23.66|21.46|0
1623055800000|2021-06-07 08:50:00|23.82|21.62|24.06|21.86|24.06|21.86|23.78|21.58|0
1623056100000|2021-06-07 08:55:00|24.02|21.82|24.1|21.9|24.14|21.94|23.98|21.78|0
1623056400000|2021-06-07 09:00:00|24.14|21.94|24.02|21.82|24.14|21.94|23.94|21.74|0
1623056700000|2021-06-07 09:05:00|23.98|21.78|23.57|21.37|24.02|21.82|23.53|21.33|0
1623057000000|2021-06-07 09:10:00|23.61|21.41|23.37|21.17|23.61|21.41|23.21|21.01|0
1623057300000|2021-06-07 09:15:00|23.29|21.09|23.37|21.17|23.37|21.17|23.21|21.01|0
1623057600000|2021-06-07 09:20:00|23.33|21.13|23.33|21.13|23.53|21.33|23.33|21.13|0
1623057900000|2021-06-07 09:25:00|23.29|21.09|23.09|20.89|23.41|21.21|23.05|20.85|0
1623058200000|2021-06-07 09:30:00|23.05|20.85|23.45|21.25|23.45|21.25|22.98|20.79|0
1623058500000|2021-06-07 09:35:00|23.41|21.21|23.56|21.36|23.6|21.4|23.4|21.2|0
1623058800000|2021-06-07 09:40:00|23.6|21.4|23.56|21.36|23.6|21.4|23.44|21.24|0
1623059100000|2021-06-07 09:45:00|23.52|21.32|23.48|21.28|23.56|21.36|23.34|21.14|0
1623059400000|2021-06-07 09:50:00|23.52|21.32|23.56|21.36|23.56|21.36|23.44|21.24|0
1623059700000|2021-06-07 09:55:00|23.52|21.32|23.44|21.24|23.56|21.36|23.4|21.2|0
1623060000000|2021-06-07 10:00:00|23.36|21.16|23.48|21.28|23.48|21.28|23.32|21.12|0
1623060300000|2021-06-07 10:05:00|23.52|21.32|23.52|21.32|23.56|21.36|23.4|21.2|0
1623060600000|2021-06-07 10:10:00|23.56|21.36|23.56|21.36|23.64|21.44|23.52|21.32|0
1623060900000|2021-06-07 10:15:00|23.52|21.32|23.56|21.36|23.57|21.37|23.44|21.24|0
1623061200000|2021-06-07 10:20:00|23.55|21.35|23.59|21.39|23.64|21.44|23.51|21.31|0
1623061500000|2021-06-07 10:25:00|23.63|21.43|23.71|21.51|23.75|21.55|23.43|21.23|0
1623061800000|2021-06-07 10:30:00|23.75|21.55|24|21.8|24|21.8|23.69|21.49|0
1623062100000|2021-06-07 10:35:00|24.04|21.84|24.04|21.84|24.08|21.88|23.91|21.71|0
1623062400000|2021-06-07 10:40:00|24|21.8|24.12|21.92|24.16|21.96|24|21.8|0
1623062700000|2021-06-07 10:45:00|24.1|21.9|24.07|21.87|24.12|21.92|23.91|21.71|0
1623063000000|2021-06-07 10:50:00|24.05|21.85|23.95|21.75|24.07|21.87|23.87|21.67|0
1623063300000|2021-06-07 10:55:00|23.93|21.73|23.91|21.71|24.03|21.83|23.87|21.67|0
1623063600000|2021-06-07 11:00:00|24.03|21.83|24.44|22.24|24.5|22.3|24.03|21.83|0
1623063900000|2021-06-07 11:05:00|24.46|22.26|24.23|22.03|24.48|22.28|24.19|21.99|0
1623064200000|2021-06-07 11:10:00|24.21|22.01|24.27|22.07|24.32|22.12|24.17|21.97|0
1623064500000|2021-06-07 11:15:00|24.32|22.12|24.52|22.32|24.6|22.4|24.32|22.12|0
1623064800000|2021-06-07 11:20:00|24.54|22.34|24.54|22.34|24.73|22.53|24.52|22.32|0
1623065100000|2021-06-07 11:25:00|24.56|22.36|24.56|22.36|24.64|22.44|24.52|22.32|0
1623065400000|2021-06-07 11:30:00|24.6|22.4|24.48|22.28|24.6|22.4|24.39|22.19|0
1623065700000|2021-06-07 11:35:00|24.52|22.32|24.52|22.32|24.68|22.48|24.48|22.28|0
1623066000000|2021-06-07 11:40:00|24.56|22.36|24.6|22.4|24.68|22.48|24.52|22.32|0
1623066300000|2021-06-07 11:45:00|24.56|22.36|24.81|22.61|24.85|22.65|24.56|22.36|0
1623066600000|2021-06-07 11:50:00|24.85|22.65|24.89|22.69|25.1|22.9|24.85|22.65|0
1623066900000|2021-06-07 11:55:00|24.93|22.73|24.89|22.69|25.01|22.81|24.85|22.65|0
1623067200000|2021-06-07 12:00:00|24.93|22.73|24.8|22.6|24.93|22.73|24.76|22.56|0
1623067500000|2021-06-07 12:05:00|24.84|22.64|24.8|22.6|24.84|22.64|24.72|22.52|0
1623067800000|2021-06-07 12:10:00|24.76|22.56|24.76|22.56|24.8|22.6|24.67|22.47|0
1623068100000|2021-06-07 12:15:00|24.74|22.54|24.71|22.51|24.8|22.6|24.67|22.47|0
1623068400000|2021-06-07 12:20:00|24.76|22.56|24.63|22.43|24.8|22.6|24.63|22.43|0
1623068700000|2021-06-07 12:25:00|24.61|22.41|24.8|22.6|24.8|22.6|24.59|22.39|0
1623069000000|2021-06-07 12:30:00|24.77|22.57|25|22.8|25.17|22.97|24.77|22.57|0
1623069300000|2021-06-07 12:35:00|25.05|22.85|25.47|23.27|25.47|23.27|25.05|22.85|0
1623069600000|2021-06-07 12:40:00|25.43|23.23|25.3|23.1|25.47|23.27|25.26|23.06|0
1623069900000|2021-06-07 12:45:00|25.34|23.14|25.43|23.23|25.47|23.27|25.26|23.06|0
1623070200000|2021-06-07 12:50:00|25.38|23.18|25.42|23.22|25.51|23.31|25.34|23.14|0
1623070500000|2021-06-07 12:55:00|25.47|23.27|25.34|23.14|25.47|23.27|25.21|23.01|0
1623070800000|2021-06-07 13:00:00|25.3|23.1|25.17|22.97|25.3|23.1|25.12|22.92|0
1623071100000|2021-06-07 13:05:00|25.12|22.92|25.04|22.84|25.17|22.97|25.04|22.84|0
1623071400000|2021-06-07 13:10:00|25|22.8|24.91|22.71|25.04|22.84|24.87|22.67|0
1623071700000|2021-06-07 13:15:00|24.95|22.75|24.78|22.58|24.95|22.75|24.74|22.54|0
1623072000000|2021-06-07 13:20:00|24.83|22.63|24.95|22.75|24.95|22.75|24.78|22.58|0
1623072300000|2021-06-07 13:25:00|24.91|22.71|24.82|22.62|25.06|22.86|24.82|22.62|0
1623072600000|2021-06-07 13:30:00|24.95|22.75|24.82|22.62|25.03|22.83|24.66|22.46|0
1623072900000|2021-06-07 13:35:00|24.91|22.71|24.74|22.54|25.16|22.96|24.7|22.5|0
1623073200000|2021-06-07 13:40:00|24.7|22.5|24.74|22.54|24.99|22.79|24.49|22.29|0
1623073500000|2021-06-07 13:45:00|24.78|22.58|24.78|22.58|24.82|22.62|24.53|22.33|0
1623073800000|2021-06-07 13:50:00|24.82|22.62|23.99|21.79|24.86|22.66|23.83|21.63|0
1623074100000|2021-06-07 13:55:00|24.03|21.83|24.19|21.99|24.36|22.16|24.03|21.83|0
1623074400000|2021-06-07 14:00:00|24.15|21.95|23.58|21.38|24.15|21.95|23.5|21.3|0
1623074700000|2021-06-07 14:05:00|23.54|21.34|23.66|21.46|23.95|21.75|23.54|21.34|0
1623075000000|2021-06-07 14:10:00|23.62|21.42|23.46|21.26|23.83|21.63|23.38|21.18|0
1623075300000|2021-06-07 14:15:00|23.42|21.22|23.1|20.9|23.42|21.22|23.1|20.9|0
1623075600000|2021-06-07 14:20:00|23.06|20.86|23.42|21.22|23.54|21.34|23.06|20.86|0
1623075900000|2021-06-07 14:25:00|23.5|21.3|23.26|21.06|23.62|21.42|23.26|21.06|0
1623076200000|2021-06-07 14:30:00|23.3|21.1|23.1|20.9|23.34|21.14|23.06|20.86|0
1623076500000|2021-06-07 14:35:00|23.06|20.86|23.14|20.94|23.34|21.14|23.06|20.86|0
1623076800000|2021-06-07 14:40:00|23.18|20.98|23.14|20.94|23.28|21.08|23.06|20.86|0
1623077100000|2021-06-07 14:45:00|23.1|20.9|22.93|20.75|23.18|20.98|22.72|20.56|0
1623077400000|2021-06-07 14:50:00|22.97|20.78|23.09|20.89|23.17|20.97|22.85|20.67|0
1623077700000|2021-06-07 14:55:00|23.13|20.93|23.37|21.17|23.41|21.21|23.09|20.89|0
1623078000000|2021-06-07 15:00:00|23.41|21.21|23.29|21.09|23.49|21.29|23.25|21.05|0
1623078300000|2021-06-07 15:05:00|23.25|21.05|23.37|21.17|23.41|21.21|23.17|20.97|0
1623078600000|2021-06-07 15:10:00|23.29|21.09|23.57|21.37|23.69|21.49|23.29|21.09|0
1623078900000|2021-06-07 15:15:00|23.53|21.33|23.65|21.45|23.69|21.49|23.45|21.25|0
1623079200000|2021-06-07 15:20:00|23.61|21.41|23.25|21.05|23.67|21.47|23.13|20.93|0
1623079500000|2021-06-07 15:25:00|23.27|21.07|23|20.81|23.33|21.13|22.96|20.78|0
1623079800000|2021-06-07 15:30:00|22.96|20.78|22.8|20.62|23.02|20.83|22.75|20.59|0
1623080100000|2021-06-07 15:35:00|22.75|20.59|22.79|20.62|22.96|20.77|22.71|20.55|0
1623080400000|2021-06-07 15:40:00|22.75|20.59|22.83|20.66|22.92|20.74|22.63|20.48|0
1623080700000|2021-06-07 15:45:00|22.79|20.62|22.75|20.58|22.96|20.77|22.71|20.55|0
1623081000000|2021-06-07 15:50:00|22.79|20.62|22.79|20.62|22.92|20.73|22.71|20.55|0
1623081300000|2021-06-07 15:55:00|22.83|20.66|23.08|20.88|23.08|20.88|22.75|20.58|0
1623081600000|2021-06-07 16:00:00|23.12|20.92|23.12|20.92|23.28|21.08|23|20.81|0
1623081900000|2021-06-07 16:05:00|23.16|20.96|23.36|21.16|23.4|21.2|23.16|20.96|0
1623082200000|2021-06-07 16:10:00|23.37|21.17|23.51|21.31|23.55|21.35|23.36|21.16|0
1623082500000|2021-06-07 16:15:00|23.55|21.35|23.31|21.11|23.55|21.35|23.31|21.11|0
1623082800000|2021-06-07 16:20:00|23.35|21.15|23.27|21.07|23.35|21.15|23.27|21.07|0
1623083100000|2021-06-07 16:25:00|23.23|21.03|23.11|20.91|23.23|21.03|23.03|20.84|0
1623083400000|2021-06-07 16:30:00|23.15|20.95|23.19|20.99|23.23|21.03|23.03|20.84|0
1623083700000|2021-06-07 16:35:00|23.21|21.01|22.71|20.55|23.21|21.01|22.59|20.44|0
1623084000000|2021-06-07 16:40:00|22.76|20.59|22.8|20.62|22.88|20.7|22.67|20.51|0
1623084300000|2021-06-07 16:45:00|22.84|20.66|22.84|20.66|22.84|20.66|22.71|20.55|0
1623084600000|2021-06-07 16:50:00|22.79|20.62|22.92|20.73|22.96|20.77|22.79|20.62|0
1623084900000|2021-06-07 16:55:00|22.88|20.7|22.79|20.62|22.92|20.73|22.79|20.62|0
1623085200000|2021-06-07 17:00:00|22.83|20.66|22.79|20.62|22.96|20.77|22.71|20.55|0
1623085500000|2021-06-07 17:05:00|22.83|20.66|22.62|20.47|22.83|20.66|22.54|20.4|0
1623085800000|2021-06-07 17:10:00|22.67|20.51|22.5|20.36|22.71|20.54|22.34|20.21|0
1623086100000|2021-06-07 17:15:00|22.54|20.39|22.62|20.47|22.71|20.54|22.38|20.25|0
1623086400000|2021-06-07 17:20:00|22.58|20.43|22.62|20.47|22.75|20.58|22.58|20.43|0
1623086700000|2021-06-07 17:25:00|22.66|20.5|22.5|20.35|22.7|20.54|22.42|20.28|0
1623087000000|2021-06-07 17:30:00|22.46|20.32|22.58|20.43|22.7|20.54|22.46|20.32|0
1623087300000|2021-06-07 17:35:00|22.62|20.46|22.45|20.32|22.66|20.5|22.37|20.24|0
1623087600000|2021-06-07 17:40:00|22.49|20.35|22.33|20.2|22.49|20.35|22.25|20.13|0
1623087900000|2021-06-07 17:45:00|22.29|20.17|22.25|20.13|22.33|20.2|22.01|19.91|0
1623088200000|2021-06-07 17:50:00|22.29|20.17|22.29|20.17|22.33|20.2|22.17|20.06|0
1623088500000|2021-06-07 17:55:00|22.25|20.13|22.04|19.94|22.29|20.16|22.04|19.94|0
1623088800000|2021-06-07 18:00:00|22|19.91|22.12|20.02|22.25|20.13|22|19.91|0
1623089100000|2021-06-07 18:05:00|22.08|19.98|22.45|20.31|22.45|20.31|22.08|19.98|0
1623089400000|2021-06-07 18:10:00|22.41|20.27|22.45|20.31|22.49|20.35|22.32|20.2|0
1623089700000|2021-06-07 18:15:00|22.41|20.27|22.36|20.23|22.53|20.38|22.32|20.2|0
1623090000000|2021-06-07 18:20:00|22.4|20.27|22.32|20.2|22.53|20.38|22.32|20.2|0
1623090300000|2021-06-07 18:25:00|22.28|20.16|22.44|20.31|22.48|20.34|22.28|20.16|0
1623090600000|2021-06-07 18:30:00|22.42|20.29|22.52|20.38|22.56|20.42|22.36|20.23|0
1623090900000|2021-06-07 18:35:00|22.48|20.34|22.65|20.49|22.65|20.49|22.48|20.34|0
1623091200000|2021-06-07 18:40:00|22.6|20.45|22.64|20.49|22.73|20.56|22.56|20.41|0
1623091500000|2021-06-07 18:45:00|22.69|20.52|22.64|20.49|22.73|20.56|22.52|20.38|0
1623091800000|2021-06-07 18:50:00|22.68|20.52|22.85|20.67|22.87|20.69|22.64|20.49|0
1623092100000|2021-06-07 18:55:00|22.81|20.63|22.97|20.78|23.22|21.02|22.81|20.63|0
1623092400000|2021-06-07 19:00:00|23.01|20.82|23.25|21.05|23.26|21.06|22.97|20.78|0
1623092700000|2021-06-07 19:05:00|23.22|21.02|23.33|21.13|23.33|21.13|23.13|20.93|0
1623093000000|2021-06-07 19:10:00|23.29|21.09|23.33|21.13|23.37|21.17|23.19|20.99|0
1623093300000|2021-06-07 19:15:00|23.29|21.09|23.45|21.25|23.45|21.25|23.25|21.05|0
1623093600000|2021-06-07 19:20:00|23.43|21.23|23.57|21.37|23.61|21.41|23.41|21.21|0
1623093900000|2021-06-07 19:25:00|23.61|21.41|23.57|21.37|23.61|21.41|23.49|21.29|0
1623094200000|2021-06-07 19:30:00|23.61|21.41|23.41|21.21|23.65|21.45|23.41|21.21|0
1623094500000|2021-06-07 19:35:00|23.37|21.17|23.05|20.85|23.41|21.21|23.05|20.85|0
1623094800000|2021-06-07 19:40:00|23|20.81|23.09|20.89|23.33|21.13|23|20.81|0
1623095100000|2021-06-07 19:45:00|23|20.81|23.13|20.93|23.17|20.97|22.96|20.77|0
1623095400000|2021-06-07 19:50:00|23.37|21.17|22.86|20.68|23.53|21.33|22.33|20.2|0
1623095700000|2021-06-07 19:55:00|22.9|20.72|22.82|20.64|23.07|20.87|22.82|20.64|0
1623096000000|2021-06-07 20:00:00|22.94|20.76|22.77|20.6|23.05|20.86|22.77|20.6|0
1623096300000|2021-06-07 20:05:00|22.73|20.56|22.89|20.71|22.94|20.75|22.73|20.56|0
1623096600000|2021-06-07 20:10:00|22.85|20.68|22.79|20.62|22.85|20.68|22.75|20.58|0
1623096900000|2021-06-07 20:15:00|22.83|20.66|22.73|20.57|22.83|20.66|22.73|20.56|0
1623097200000|2021-06-07 20:20:00|22.75|20.59|23.08|20.88|23.08|20.88|22.74|20.58|0
1623097500000|2021-06-07 20:25:00|23.02|20.83|23.01|20.82|23.08|20.89|22.96|20.77|0
1623097800000|2021-06-07 20:30:00|22.78|20.61|22.91|20.73|22.99|20.8|22.78|20.61|0
1623098100000|2021-06-07 20:35:00|22.95|20.76|22.82|20.65|22.95|20.76|22.78|20.61|0
1623098400000|2021-06-07 20:40:00|22.78|20.61|22.82|20.65|22.91|20.72|22.78|20.61|0
1623098700000|2021-06-07 20:45:00|22.86|20.69|22.82|20.65|22.91|20.72|22.82|20.65|0
1623099000000|2021-06-07 20:50:00|22.86|20.69|22.9|20.72|22.95|20.76|22.86|20.68|0
1623099300000|2021-06-07 20:55:00|22.86|20.68|23.04|20.84|23.07|20.87|22.86|20.68|0
1623099600000|2021-06-07 21:00:00|22.97|20.79|23|20.81|23.02|20.82|22.97|20.79|0
1623099900000|2021-06-07 21:05:00|23.01|20.82|23.16|20.96|23.18|20.97|23.01|20.82|0
1623100200000|2021-06-07 21:10:00|23.15|20.94|23.09|20.89|23.17|20.96|23.09|20.89|0
1623100500000|2021-06-07 21:15:00|23.08|20.88|23.08|20.88|23.1|20.9|23.07|20.88|0
1623100800000|2021-06-07 21:20:00|23.1|20.9|23.02|20.82|23.1|20.9|22.99|20.8|0
1623101100000|2021-06-07 21:25:00|23.03|20.84|23.05|20.85|23.06|20.86|23.03|20.84|0
1623101400000|2021-06-07 21:30:00|23.07|20.87|23.03|20.83|23.08|20.88|23.02|20.83|0
1623101700000|2021-06-07 21:35:00|23.02|20.84|23.02|20.83|23.02|20.84|23.02|20.83|0
1623102000000|2021-06-07 21:40:00|23.03|20.84|23.02|20.83|23.07|20.87|23.02|20.83|0
1623102600000|2021-06-07 21:50:00|23|20.81|23.01|20.82|23.01|20.82|22.99|20.8|0
1623102900000|2021-06-07 21:55:00|23.02|20.83|23.03|20.83|23.03|20.83|23.02|20.83|0
1623103200000|2021-06-07 22:00:00|23.06|20.86|22.91|20.73|23.12|20.92|22.87|20.69|0
1623103500000|2021-06-07 22:05:00|22.95|20.77|22.78|20.61|22.95|20.77|22.74|20.58|0
1623103800000|2021-06-07 22:10:00|22.8|20.63|22.82|20.65|22.87|20.69|22.78|20.61|0
1623104100000|2021-06-07 22:15:00|22.78|20.61|22.78|20.61|22.86|20.69|22.74|20.57|0
1623104400000|2021-06-07 22:20:00|22.82|20.65|22.86|20.69|22.86|20.69|22.82|20.65|0
1623104700000|2021-06-07 22:25:00|22.84|20.68|22.82|20.65|22.86|20.68|22.82|20.65|0
1623105000000|2021-06-07 22:30:00|22.86|20.68|22.82|20.65|22.9|20.72|22.78|20.61|0
1623105300000|2021-06-07 22:35:00|22.78|20.61|22.82|20.64|22.86|20.68|22.69|20.53|0
1623105600000|2021-06-07 22:40:00|22.8|20.62|22.73|20.57|22.82|20.64|22.73|20.57|0
1623105900000|2021-06-07 22:45:00|22.75|20.59|22.65|20.49|22.77|20.61|22.65|20.49|0
1623106200000|2021-06-07 22:50:00|22.69|20.53|22.69|20.53|22.69|20.53|22.69|20.53|0
1623106500000|2021-06-07 22:55:00|22.67|20.51|22.65|20.49|22.69|20.53|22.65|20.49|0
1623106800000|2021-06-07 23:00:00|22.69|20.53|22.81|20.64|22.85|20.68|22.69|20.53|0
1623107100000|2021-06-07 23:05:00|22.79|20.62|22.69|20.52|22.81|20.64|22.66|20.51|0
1623107400000|2021-06-07 23:10:00|22.68|20.56|22.89|20.71|22.89|20.71|22.68|20.56|0
1623107700000|2021-06-07 23:15:00|22.87|20.69|22.93|20.75|22.98|20.79|22.77|20.6|0
1623108000000|2021-06-07 23:20:00|23.02|20.83|23.27|21.05|23.31|21.09|22.97|20.79|0
1623108300000|2021-06-07 23:25:00|23.23|21.02|23.1|20.9|23.27|21.05|23.06|20.86|0
1623108600000|2021-06-07 23:30:00|23.06|20.86|22.93|20.75|23.14|20.94|22.93|20.75|0
1623108900000|2021-06-07 23:35:00|22.97|20.78|22.93|20.75|23.01|20.82|22.89|20.71|0
1623109200000|2021-06-07 23:40:00|22.97|20.78|22.76|20.59|22.97|20.78|22.76|20.59|0
1623109500000|2021-06-07 23:45:00|22.8|20.63|22.8|20.63|22.84|20.67|22.72|20.55|0
1623109800000|2021-06-07 23:50:00|22.76|20.59|22.72|20.55|22.93|20.74|22.63|20.48|0
1623110100000|2021-06-07 23:55:00|22.76|20.59|22.76|20.59|22.76|20.59|22.67|20.51|0
1623110400000|2021-06-08 00:00:00|22.72|20.55|22.76|20.59|22.8|20.63|22.63|20.48|0
1623110700000|2021-06-08 00:05:00|22.8|20.63|23.13|20.93|23.18|20.97|22.78|20.61|0
1623111000000|2021-06-08 00:10:00|23.17|20.97|23.47|21.24|23.64|21.39|23.09|20.89|0
1623111300000|2021-06-08 00:15:00|23.51|21.27|23.56|21.31|23.73|21.47|23.43|21.2|0
1623111600000|2021-06-08 00:20:00|23.51|21.27|23.34|21.12|23.51|21.27|23.34|21.12|0
1623111900000|2021-06-08 00:25:00|23.38|21.16|23.38|21.16|23.38|21.16|23.26|21.04|0
1623112200000|2021-06-08 00:30:00|23.43|21.19|23.49|21.25|23.6|21.35|23.38|21.16|0
1623112500000|2021-06-08 00:35:00|23.51|21.27|23.47|21.23|23.6|21.35|23.47|21.23|0
1623112800000|2021-06-08 00:40:00|23.51|21.27|23.55|21.31|23.59|21.35|23.47|21.23|0
1623113100000|2021-06-08 00:45:00|23.59|21.35|23.63|21.38|23.64|21.38|23.51|21.27|0
1623113400000|2021-06-08 00:50:00|23.76|21.5|23.68|21.42|23.89|21.62|23.63|21.38|0
1623113700000|2021-06-08 00:55:00|23.7|21.44|23.8|21.54|23.85|21.58|23.59|21.34|0
1623114000000|2021-06-08 01:00:00|23.76|21.5|23.8|21.54|23.98|21.69|23.76|21.5|0
1623114300000|2021-06-08 01:05:00|23.85|21.58|24.02|21.73|24.06|21.77|23.85|21.58|0
1623114600000|2021-06-08 01:10:00|23.98|21.69|24.15|21.85|24.24|21.93|23.98|21.69|0
1623114900000|2021-06-08 01:15:00|24.19|21.89|24.02|21.73|24.24|21.93|24.02|21.73|0
1623115200000|2021-06-08 01:20:00|23.97|21.69|23.93|21.65|23.97|21.69|23.84|21.57|0
1623115500000|2021-06-08 01:25:00|23.95|21.67|23.84|21.57|23.97|21.69|23.71|21.45|0
1623115800000|2021-06-08 01:30:00|23.8|21.53|23.5|21.26|23.84|21.57|23.45|21.22|0
1623116100000|2021-06-08 01:35:00|23.45|21.22|23.58|21.33|23.67|21.41|23.45|21.22|0
1623116400000|2021-06-08 01:40:00|23.62|21.37|23.84|21.57|23.88|21.61|23.58|21.33|0
1623116700000|2021-06-08 01:45:00|23.86|21.59|23.84|21.57|23.92|21.65|23.75|21.49|0
1623117000000|2021-06-08 01:50:00|23.88|21.61|23.75|21.49|23.92|21.64|23.75|21.49|0
1623117300000|2021-06-08 01:55:00|23.71|21.45|23.72|21.47|23.79|21.53|23.66|21.41|0
1623117600000|2021-06-08 02:00:00|23.75|21.49|23.49|21.25|23.83|21.56|23.49|21.25|0
1623117900000|2021-06-08 02:05:00|23.51|21.27|23.75|21.48|23.79|21.52|23.49|21.25|0
1623118200000|2021-06-08 02:10:00|23.79|21.52|23.57|21.33|23.87|21.6|23.57|21.33|0
1623118500000|2021-06-08 02:15:00|23.61|21.37|23.53|21.29|23.66|21.4|23.44|21.21|0
1623118800000|2021-06-08 02:20:00|23.51|21.27|23.33|21.11|23.53|21.29|23.27|21.05|0
1623119100000|2021-06-08 02:25:00|23.31|21.09|23.18|20.98|23.36|21.13|23.14|20.94|0
1623119400000|2021-06-08 02:30:00|23.14|20.94|23.23|21.01|23.27|21.05|23.14|20.94|0
1623119700000|2021-06-08 02:35:00|23.2|20.99|23.06|20.86|23.27|21.05|23.06|20.86|0
1623120000000|2021-06-08 02:40:00|23.1|20.9|23.12|20.92|23.22|21.01|23.1|20.9|0
1623120300000|2021-06-08 02:45:00|23.1|20.9|23.18|20.97|23.18|20.97|23.01|20.82|0
1623120600000|2021-06-08 02:50:00|23.14|20.93|22.97|20.78|23.22|21.01|22.95|20.76|0
1623120900000|2021-06-08 02:55:00|22.95|20.76|22.76|20.59|22.97|20.78|22.67|20.51|0
1623121200000|2021-06-08 03:00:00|22.72|20.55|22.88|20.7|22.88|20.7|22.67|20.51|0
1623121500000|2021-06-08 03:05:00|22.84|20.66|23.01|20.82|23.01|20.82|22.84|20.66|0
1623121800000|2021-06-08 03:10:00|22.96|20.78|23.09|20.89|23.09|20.89|22.92|20.74|0
1623122100000|2021-06-08 03:15:00|23.05|20.85|22.92|20.74|23.09|20.89|22.92|20.74|0
1623122400000|2021-06-08 03:20:00|22.96|20.77|23.04|20.85|23.09|20.89|22.92|20.74|0
1623122700000|2021-06-08 03:25:00|23|20.81|23.17|20.96|23.21|21|23|20.81|0
1623123000000|2021-06-08 03:30:00|23.13|20.93|23.08|20.89|23.17|20.96|23.04|20.85|0
1623123300000|2021-06-08 03:35:00|23.04|20.85|23.13|20.92|23.17|20.96|23.04|20.85|0
1623123600000|2021-06-08 03:40:00|23.17|20.96|22.96|20.77|23.17|20.96|22.96|20.77|0
1623123900000|2021-06-08 03:45:00|22.91|20.73|22.75|20.58|22.91|20.73|22.66|20.5|0
1623124200000|2021-06-08 03:50:00|22.79|20.62|22.95|20.77|23|20.81|22.75|20.58|0
1623124500000|2021-06-08 03:55:00|23|20.81|22.95|20.77|23|20.81|22.87|20.69|0
1623124800000|2021-06-08 04:00:00|22.91|20.73|22.91|20.73|22.95|20.77|22.87|20.69|0
1623125100000|2021-06-08 04:05:00|22.93|20.75|22.87|20.69|22.99|20.8|22.87|20.69|0
1623125400000|2021-06-08 04:10:00|22.82|20.65|22.86|20.69|22.91|20.73|22.82|20.65|0
1623125700000|2021-06-08 04:15:00|22.91|20.73|23.03|20.84|23.03|20.84|22.91|20.72|0
1623126000000|2021-06-08 04:20:00|22.99|20.8|22.99|20.8|23.03|20.84|22.99|20.8|0
1623126300000|2021-06-08 04:25:00|23.03|20.84|23.03|20.84|23.07|20.88|22.99|20.8|0
1623126600000|2021-06-08 04:30:00|23.07|20.87|23.11|20.91|23.16|20.95|23.03|20.84|0
1623126900000|2021-06-08 04:35:00|23.07|20.87|22.99|20.8|23.07|20.87|22.99|20.8|0
1623127200000|2021-06-08 04:40:00|22.98|20.81|23.05|20.85|23.07|20.87|22.98|20.8|0
1623127500000|2021-06-08 04:45:00|23.03|20.83|23.07|20.87|23.07|20.87|22.98|20.79|0
1623127800000|2021-06-08 04:50:00|23.15|20.95|23.07|20.87|23.15|20.95|23.02|20.83|0
1623128100000|2021-06-08 04:55:00|23.02|20.83|23.11|20.91|23.15|20.94|23.02|20.83|0
1623128400000|2021-06-08 05:00:00|23.06|20.87|22.98|20.79|23.15|20.94|22.98|20.79|0
1623128700000|2021-06-08 05:05:00|22.94|20.75|23.06|20.87|23.06|20.87|22.94|20.75|0
1623129000000|2021-06-08 05:10:00|23.08|20.88|23.06|20.86|23.08|20.88|23.02|20.83|0
1623129300000|2021-06-08 05:15:00|23.1|20.9|23.02|20.83|23.1|20.9|23.02|20.83|0
1623129600000|2021-06-08 05:20:00|23.04|20.84|22.81|20.63|23.04|20.84|22.77|20.6|0
1623129900000|2021-06-08 05:25:00|22.76|20.6|22.81|20.63|22.89|20.71|22.72|20.56|0
1623130200000|2021-06-08 05:30:00|22.76|20.6|22.76|20.59|22.76|20.6|22.68|20.52|0
1623130500000|2021-06-08 05:35:00|22.8|20.63|22.89|20.71|22.93|20.75|22.76|20.59|0
1623130800000|2021-06-08 05:40:00|22.93|20.75|22.84|20.67|22.93|20.75|22.8|20.63|0
1623131100000|2021-06-08 05:45:00|22.8|20.63|22.68|20.52|22.8|20.63|22.68|20.52|0
1623131400000|2021-06-08 05:50:00|22.72|20.55|22.67|20.52|22.76|20.59|22.67|20.52|0
1623131700000|2021-06-08 05:55:00|22.72|20.55|22.67|20.51|22.76|20.59|22.65|20.49|0
1623132000000|2021-06-08 06:00:00|22.72|20.55|23.13|20.93|23.13|20.93|22.65|20.49|0
1623132300000|2021-06-08 06:05:00|23.18|20.97|23.13|20.93|23.26|21.05|23.09|20.89|0
1623132600000|2021-06-08 06:10:00|23.18|20.97|23.13|20.93|23.22|21.01|23.05|20.85|0
1623132900000|2021-06-08 06:15:00|23.09|20.89|22.79|20.62|23.09|20.89|22.79|20.62|0
1623133200000|2021-06-08 06:20:00|22.75|20.59|22.75|20.58|22.84|20.66|22.71|20.55|0
1623133500000|2021-06-08 06:25:00|22.71|20.55|22.75|20.58|22.79|20.62|22.67|20.51|0
1623133800000|2021-06-08 06:30:00|22.79|20.62|22.83|20.66|22.92|20.73|22.67|20.51|0
1623134100000|2021-06-08 06:35:00|22.79|20.62|22.87|20.69|22.87|20.7|22.79|20.62|0
1623134400000|2021-06-08 06:40:00|22.83|20.66|22.79|20.62|22.87|20.69|22.79|20.62|0
1623134700000|2021-06-08 06:45:00|22.77|20.6|22.62|20.47|22.79|20.62|22.58|20.43|0
1623135000000|2021-06-08 06:50:00|22.58|20.43|22.62|20.46|22.62|20.47|22.58|20.43|0
1623135300000|2021-06-08 06:55:00|22.58|20.43|22.74|20.58|22.74|20.58|22.58|20.43|0
1623135600000|2021-06-08 07:00:00|22.83|20.65|22.41|20.28|22.95|20.77|22.37|20.24|0
1623135900000|2021-06-08 07:05:00|22.33|20.2|22.41|20.27|22.78|20.61|22.33|20.2|0
1623136200000|2021-06-08 07:10:00|22.45|20.31|22.32|20.2|22.49|20.35|22.16|20.05|0
1623136500000|2021-06-08 07:15:00|22.24|20.12|22.36|20.23|22.45|20.31|22.08|19.98|0
1623136800000|2021-06-08 07:20:00|22.34|20.22|22.4|20.27|22.61|20.46|22.32|20.2|0
1623137100000|2021-06-08 07:25:00|22.36|20.23|22.53|20.38|22.57|20.42|22.24|20.12|0
1623137400000|2021-06-08 07:30:00|22.49|20.34|22.44|20.31|22.57|20.42|22.4|20.27|0
1623137700000|2021-06-08 07:35:00|22.46|20.32|22.17|20.06|22.46|20.32|22.11|20.01|0
1623138000000|2021-06-08 07:40:00|22.15|20.04|22.24|20.12|22.32|20.19|22.11|20.01|0
1623138300000|2021-06-08 07:45:00|22.19|20.08|22.28|20.15|22.36|20.23|22.15|20.04|0
1623138600000|2021-06-08 07:50:00|22.32|20.19|22.19|20.08|22.38|20.25|22.15|20.04|0
1623138900000|2021-06-08 07:55:00|22.21|20.1|22.31|20.19|22.31|20.19|22.19|20.08|0
1623139200000|2021-06-08 08:00:00|22.27|20.15|22.37|20.24|22.52|20.38|22.23|20.11|0
1623139500000|2021-06-08 08:05:00|22.35|20.23|22.19|20.08|22.4|20.26|22.15|20.04|0
1623139800000|2021-06-08 08:10:00|22.23|20.11|22.07|19.96|22.23|20.11|22.07|19.96|0
1623140100000|2021-06-08 08:15:00|22.11|20|22.31|20.19|22.35|20.22|22.11|20|0
1623140400000|2021-06-08 08:20:00|22.35|20.22|22.21|20.09|22.37|20.24|22.14|20.04|0
1623140700000|2021-06-08 08:25:00|22.23|20.11|22.23|20.11|22.29|20.16|22.06|19.96|0
1623141000000|2021-06-08 08:30:00|22.27|20.15|22.51|20.37|22.51|20.37|22.23|20.11|0
1623141300000|2021-06-08 08:35:00|22.49|20.35|22.47|20.33|22.51|20.37|22.35|20.22|0
1623141600000|2021-06-08 08:40:00|22.51|20.37|22.47|20.33|22.64|20.48|22.39|20.25|0
1623141900000|2021-06-08 08:45:00|22.49|20.35|22.55|20.4|22.63|20.48|22.47|20.33|0
1623142200000|2021-06-08 08:50:00|22.59|20.44|22.8|20.63|22.8|20.63|22.55|20.4|0
1623142500000|2021-06-08 08:55:00|22.78|20.61|22.8|20.63|22.84|20.67|22.72|20.55|0
1623142800000|2021-06-08 09:00:00|22.84|20.67|23.01|20.82|23.01|20.82|22.49|20.34|0
1623143100000|2021-06-08 09:05:00|23.03|20.83|23.29|21.09|23.29|21.09|23.03|20.83|0
1623143400000|2021-06-08 09:10:00|23.33|21.13|23.21|21.01|23.33|21.13|23.19|20.99|0
1623143700000|2021-06-08 09:15:00|23.29|21.09|23.25|21.05|23.41|21.21|23.25|21.05|0
1623144000000|2021-06-08 09:20:00|23.29|21.09|23.49|21.29|23.49|21.29|23.21|21.01|0
1623144300000|2021-06-08 09:25:00|23.53|21.33|23.37|21.17|23.55|21.35|23.25|21.05|0
1623144600000|2021-06-08 09:30:00|23.33|21.13|23.33|21.13|23.41|21.21|23.25|21.05|0
1623144900000|2021-06-08 09:35:00|23.29|21.09|23.25|21.05|23.37|21.17|23.17|20.97|0
1623145200000|2021-06-08 09:40:00|23.22|21.02|23.04|20.85|23.25|21.05|23|20.81|0
1623145500000|2021-06-08 09:45:00|23.08|20.88|23.16|20.96|23.41|21.21|23.04|20.85|0
1623145800000|2021-06-08 09:50:00|23.12|20.92|23.28|21.08|23.32|21.12|23.12|20.92|0
1623146100000|2021-06-08 09:55:00|23.32|21.12|23.24|21.04|23.36|21.16|23.2|21|0
1623146400000|2021-06-08 10:00:00|23.2|21|22.91|20.73|23.24|21.04|22.83|20.65|0
1623146700000|2021-06-08 10:05:00|22.87|20.69|22.8|20.63|23.12|20.92|22.7|20.54|0
1623147000000|2021-06-08 10:10:00|22.87|20.69|22.66|20.5|22.91|20.73|22.61|20.46|0
1623147300000|2021-06-08 10:15:00|22.61|20.46|22|19.91|22.61|20.46|21.23|19.2|0
1623147600000|2021-06-08 10:20:00|21.92|19.83|22.08|19.98|22.37|20.24|21.84|19.76|0
1623147900000|2021-06-08 10:25:00|22.04|19.94|21.88|19.79|22.2|20.09|21.4|19.36|0
1623148200000|2021-06-08 10:30:00|21.72|19.65|23.69|21.49|23.79|21.59|21.48|19.43|0
1623148500000|2021-06-08 10:35:00|23.65|21.45|23.61|21.41|24.31|22.11|23.19|20.99|0
1623148800000|2021-06-08 10:40:00|23.57|21.37|23.24|21.04|23.67|21.47|23.24|21.04|0
1623149100000|2021-06-08 10:45:00|23.36|21.16|23.65|21.45|23.65|21.45|23.32|21.12|0
1623149400000|2021-06-08 10:50:00|23.69|21.49|23.64|21.44|23.73|21.53|23.6|21.4|0
1623149700000|2021-06-08 10:55:00|23.69|21.49|23.83|21.63|23.97|21.77|23.64|21.44|0
1623150000000|2021-06-08 11:00:00|23.85|21.65|23.89|21.69|23.97|21.77|23.64|21.44|0
1623150300000|2021-06-08 11:05:00|23.93|21.73|24.26|22.06|24.3|22.1|23.89|21.69|0
1623150600000|2021-06-08 11:10:00|24.22|22.02|24.42|22.22|24.51|22.31|24.07|21.87|0
1623150900000|2021-06-08 11:15:00|24.46|22.26|24.3|22.1|24.51|22.31|24.25|22.05|0
1623151200000|2021-06-08 11:20:00|24.34|22.14|24.3|22.1|24.42|22.22|24.25|22.05|0
1623151500000|2021-06-08 11:25:00|24.27|22.07|24.21|22.01|24.42|22.22|24.17|21.97|0
1623151800000|2021-06-08 11:30:00|24.25|22.05|24.13|21.93|24.29|22.09|24.13|21.93|0
1623152100000|2021-06-08 11:35:00|24.17|21.97|24.42|22.22|24.42|22.22|24.17|21.97|0
1623152400000|2021-06-08 11:40:00|24.44|22.24|24.62|22.42|24.71|22.51|24.42|22.22|0
1623152700000|2021-06-08 11:45:00|24.64|22.44|24.54|22.34|24.71|22.51|24.5|22.3|0
1623153000000|2021-06-08 11:50:00|24.58|22.38|24.5|22.3|24.66|22.46|24.5|22.3|0
1623153300000|2021-06-08 11:55:00|24.48|22.28|24.66|22.46|24.71|22.51|24.45|22.25|0
1623153600000|2021-06-08 12:00:00|24.71|22.51|24.62|22.42|24.79|22.59|24.51|22.31|0
1623153900000|2021-06-08 12:05:00|24.64|22.44|24.62|22.42|24.79|22.59|24.58|22.38|0
1623154200000|2021-06-08 12:10:00|24.66|22.46|24.7|22.5|24.79|22.59|24.62|22.42|0
1623154500000|2021-06-08 12:15:00|24.66|22.46|25.12|22.92|25.12|22.92|24.66|22.46|0
1623154800000|2021-06-08 12:20:00|25.17|22.97|25.23|23.03|25.25|23.05|25|22.8|0
1623155100000|2021-06-08 12:25:00|25.25|23.05|23.93|21.73|25.79|23.59|23.93|21.73|0
1623155400000|2021-06-08 12:30:00|23.89|21.69|23.72|21.52|24.01|21.81|23.64|21.44|0
1623155700000|2021-06-08 12:35:00|23.68|21.48|23.72|21.52|23.84|21.64|23.68|21.48|0
1623156000000|2021-06-08 12:40:00|23.74|21.54|23.84|21.64|23.88|21.68|23.55|21.35|0
1623156300000|2021-06-08 12:45:00|23.8|21.6|23.47|21.27|23.92|21.72|23.47|21.27|0
1623156600000|2021-06-08 12:50:00|23.45|21.25|23.59|21.39|23.63|21.43|23.43|21.23|0
1623156900000|2021-06-08 12:55:00|23.63|21.43|23.59|21.39|23.71|21.51|23.51|21.31|0
1623157200000|2021-06-08 13:00:00|23.63|21.43|23.67|21.47|23.71|21.51|23.59|21.39|0
1623157500000|2021-06-08 13:05:00|23.69|21.49|23.71|21.51|23.79|21.59|23.63|21.43|0
1623157800000|2021-06-08 13:10:00|23.67|21.47|23.75|21.55|23.92|21.72|23.67|21.47|0
1623158100000|2021-06-08 13:15:00|23.79|21.59|23.79|21.59|23.83|21.63|23.75|21.55|0
1623158400000|2021-06-08 13:20:00|23.83|21.63|23.96|21.76|23.96|21.76|23.63|21.43|0
1623158700000|2021-06-08 13:25:00|23.92|21.72|23.79|21.59|24|21.8|23.79|21.59|0
1623159000000|2021-06-08 13:30:00|23.71|21.51|23.17|20.97|23.75|21.55|23.01|20.82|0
1623159300000|2021-06-08 13:35:00|23.13|20.93|23.05|20.85|23.17|20.97|22.8|20.63|0
1623159600000|2021-06-08 13:40:00|23.01|20.82|23.05|20.85|23.29|21.09|22.92|20.74|0
1623159900000|2021-06-08 13:45:00|23.09|20.89|22.54|20.4|23.29|21.09|22.54|20.4|0
1623160200000|2021-06-08 13:50:00|22.59|20.43|21.64|19.58|22.63|20.47|21.44|19.4|0
1623160500000|2021-06-08 13:55:00|21.6|19.54|21.4|19.36|21.76|19.69|21.28|19.25|0
1623160800000|2021-06-08 14:00:00|21.44|19.4|21.76|19.69|21.92|19.84|21.08|19.07|0
1623161100000|2021-06-08 14:05:00|21.68|19.61|21.96|19.87|22|19.91|21.6|19.54|0
1623161400000|2021-06-08 14:10:00|21.92|19.83|22|19.91|22.21|20.09|21.92|19.83|0
1623161700000|2021-06-08 14:15:00|22.04|19.94|21.8|19.72|22.04|19.94|21.66|19.59|0
1623162000000|2021-06-08 14:20:00|21.84|19.76|21.55|19.5|22|19.91|21.51|19.47|0
1623162300000|2021-06-08 14:25:00|21.63|19.57|21.63|19.57|21.8|19.72|21.43|19.39|0
1623162600000|2021-06-08 14:30:00|21.59|19.54|21.41|19.37|21.71|19.65|21.19|19.17|0
1623162900000|2021-06-08 14:35:00|21.39|19.35|21.27|19.25|21.49|19.44|21.23|19.21|0
1623163200000|2021-06-08 14:40:00|21.31|19.28|21.91|19.83|22.04|19.94|21.31|19.28|0
1623163500000|2021-06-08 14:45:00|21.95|19.86|21.89|19.81|22.12|20.01|21.83|19.75|0
1623163800000|2021-06-08 14:50:00|21.87|19.79|21.67|19.6|22.2|20.08|21.67|19.6|0
1623164100000|2021-06-08 14:55:00|21.71|19.64|21.63|19.57|21.75|19.68|21.43|19.39|0
1623164400000|2021-06-08 15:00:00|21.67|19.6|21.46|19.42|22.11|20.01|21.46|19.42|0
1623164700000|2021-06-08 15:05:00|21.55|19.49|22.07|19.97|22.07|19.97|21.42|19.38|0
1623165000000|2021-06-08 15:10:00|22.03|19.93|20.95|18.95|22.03|19.93|20.95|18.95|0
1623165300000|2021-06-08 15:15:00|20.91|18.92|21.83|19.75|22.35|20.23|20.22|18.29|0
1623165600000|2021-06-08 15:20:00|21.79|19.71|21.16|19.14|21.83|19.75|20.85|18.86|0
1623165900000|2021-06-08 15:25:00|21.2|19.18|21.48|19.44|21.79|19.71|20.89|18.9|0
1623166200000|2021-06-08 15:30:00|21.52|19.47|21.92|19.83|22.04|19.94|21.44|19.4|0
1623166500000|2021-06-08 15:35:00|21.88|19.8|22|19.9|22|19.9|21.48|19.43|0
1623166800000|2021-06-08 15:40:00|21.96|19.87|23.02|20.83|23.02|20.83|21.64|19.58|0
1623167100000|2021-06-08 15:45:00|23.06|20.87|23.1|20.9|23.26|21.06|22.98|20.79|0
1623167400000|2021-06-08 15:50:00|23.14|20.94|23.14|20.94|23.3|21.1|22.85|20.68|0
1623167700000|2021-06-08 15:55:00|23.1|20.9|23.26|21.06|23.42|21.22|23.06|20.86|0
1623168000000|2021-06-08 16:00:00|23.22|21.02|23.46|21.26|23.5|21.3|23.14|20.94|0
1623168300000|2021-06-08 16:05:00|23.48|21.28|23.74|21.54|23.82|21.62|23.46|21.26|0
1623168600000|2021-06-08 16:10:00|23.7|21.5|23.9|21.7|23.9|21.7|23.54|21.34|0
1623168900000|2021-06-08 16:15:00|23.86|21.66|23.9|21.7|23.99|21.79|23.74|21.54|0
1623169200000|2021-06-08 16:20:00|23.94|21.74|23.74|21.54|23.94|21.74|23.58|21.38|0
1623169500000|2021-06-08 16:25:00|23.72|21.52|23.94|21.74|23.94|21.74|23.54|21.34|0
1623169800000|2021-06-08 16:30:00|23.98|21.78|24.19|21.99|24.25|22.05|23.94|21.74|0
1623170100000|2021-06-08 16:35:00|24.15|21.95|23.94|21.74|24.19|21.99|23.94|21.74|0
1623170400000|2021-06-08 16:40:00|23.98|21.78|24.06|21.86|24.1|21.9|23.9|21.7|0
1623170700000|2021-06-08 16:45:00|24.02|21.82|24.1|21.9|24.1|21.9|23.77|21.57|0
1623171000000|2021-06-08 16:50:00|24.14|21.94|24.02|21.82|24.18|21.98|24.02|21.82|0
1623171300000|2021-06-08 16:55:00|23.98|21.78|22.94|20.75|24.51|22.31|22.73|20.56|0
1623171600000|2021-06-08 17:00:00|22.9|20.72|22.98|20.79|22.98|20.79|22.81|20.64|0
1623171900000|2021-06-08 17:05:00|22.94|20.75|22.98|20.79|22.98|20.79|22.85|20.68|0
1623172200000|2021-06-08 17:10:00|22.96|20.77|22.66|20.5|23.02|20.83|22.66|20.5|0
1623172500000|2021-06-08 17:15:00|22.68|20.52|22.56|20.41|22.77|20.6|22.52|20.37|0
1623172800000|2021-06-08 17:20:00|22.6|20.45|22.51|20.37|22.77|20.6|22.51|20.37|0
1623173100000|2021-06-08 17:25:00|22.56|20.41|22.35|20.22|22.64|20.48|22.35|20.22|0
1623173400000|2021-06-08 17:30:00|22.31|20.18|22.57|20.42|22.64|20.48|22.31|20.18|0
1623173700000|2021-06-08 17:35:00|22.55|20.41|22.68|20.52|22.76|20.59|22.51|20.37|0
1623174000000|2021-06-08 17:40:00|22.64|20.48|22.97|20.78|23.05|20.86|22.59|20.44|0
1623174300000|2021-06-08 17:45:00|22.93|20.74|22.74|20.57|22.97|20.78|22.68|20.52|0
1623174600000|2021-06-08 17:50:00|22.72|20.55|22.51|20.36|22.8|20.63|22.34|20.21|0
1623174900000|2021-06-08 17:55:00|22.47|20.33|22.34|20.21|22.47|20.33|22.3|20.18|0
1623175200000|2021-06-08 18:00:00|22.38|20.25|22.51|20.36|22.55|20.4|22.26|20.14|0
1623175500000|2021-06-08 18:05:00|22.55|20.4|22.67|20.51|22.71|20.55|22.55|20.4|0
1623175800000|2021-06-08 18:10:00|22.63|20.47|22.54|20.4|22.75|20.59|22.46|20.32|0
1623176100000|2021-06-08 18:15:00|22.5|20.36|22.52|20.38|22.71|20.55|22.42|20.28|0
1623176400000|2021-06-08 18:20:00|22.54|20.4|22.75|20.58|22.81|20.64|22.42|20.28|0
1623176700000|2021-06-08 18:25:00|22.79|20.62|22.94|20.75|22.96|20.77|22.71|20.55|0
1623177000000|2021-06-08 18:30:00|22.96|20.77|22.87|20.7|23|20.81|22.75|20.58|0
1623177300000|2021-06-08 18:35:00|22.83|20.66|22.79|20.62|22.87|20.7|22.71|20.54|0
1623177600000|2021-06-08 18:40:00|22.75|20.58|22.7|20.54|22.87|20.69|22.66|20.5|0
1623177900000|2021-06-08 18:45:00|22.66|20.5|22.91|20.73|22.93|20.75|22.58|20.43|0
1623178200000|2021-06-08 18:50:00|22.89|20.71|22.91|20.73|22.91|20.73|22.74|20.58|0
1623178500000|2021-06-08 18:55:00|22.95|20.77|23.2|21|23.28|21.08|22.91|20.73|0
1623178800000|2021-06-08 19:00:00|23.24|21.04|23.4|21.2|23.4|21.2|23.2|21|0
1623179100000|2021-06-08 19:05:00|23.36|21.16|23.36|21.16|23.36|21.16|23.16|20.96|0
1623179400000|2021-06-08 19:10:00|23.32|21.12|23.36|21.16|23.4|21.2|23.24|21.04|0
1623179700000|2021-06-08 19:15:00|23.32|21.12|23.36|21.16|23.4|21.2|23.28|21.08|0
1623180000000|2021-06-08 19:20:00|23.4|21.2|23.15|20.95|23.48|21.28|23.07|20.88|0
1623180300000|2021-06-08 19:25:00|23.11|20.91|23.11|20.91|23.24|21.04|22.9|20.72|0
1623180600000|2021-06-08 19:30:00|23.03|20.84|23.03|20.84|23.23|21.03|22.99|20.8|0
1623180900000|2021-06-08 19:35:00|22.99|20.8|22.94|20.76|23.19|20.99|22.9|20.72|0
1623181200000|2021-06-08 19:40:00|22.9|20.72|22.9|20.72|23.07|20.87|22.73|20.57|0
1623181500000|2021-06-08 19:45:00|22.86|20.68|22.65|20.49|22.9|20.72|22.61|20.45|0
1623181800000|2021-06-08 19:50:00|23.15|20.95|22.86|20.68|23.15|20.95|22.69|20.53|0
1623182100000|2021-06-08 19:55:00|22.9|20.72|22.52|20.38|22.9|20.72|22.44|20.3|0
1623182400000|2021-06-08 20:00:00|22.44|20.3|22.39|20.26|22.48|20.34|22.35|20.22|0
1623182700000|2021-06-08 20:05:00|22.35|20.22|22.43|20.3|22.44|20.3|22.35|20.22|0
1623183000000|2021-06-08 20:10:00|22.41|20.28|23.02|20.82|23.16|20.96|22.39|20.26|0
1623183300000|2021-06-08 20:15:00|23.01|20.79|23.07|20.87|23.09|20.89|22.98|20.79|0
1623183600000|2021-06-08 20:20:00|23.06|20.86|23.12|20.91|23.12|20.91|23.05|20.86|0
1623183900000|2021-06-08 20:25:00|23.11|20.9|23.09|20.89|23.11|20.9|23.04|20.85|0
1623184200000|2021-06-08 20:30:00|22.97|20.78|22.84|20.67|22.97|20.78|22.8|20.63|0
1623184500000|2021-06-08 20:35:00|22.89|20.71|22.84|20.67|22.93|20.74|22.76|20.59|0
1623184800000|2021-06-08 20:40:00|22.88|20.71|22.72|20.55|22.88|20.71|22.59|20.44|0
1623185100000|2021-06-08 20:45:00|22.68|20.52|22.67|20.51|22.72|20.55|22.63|20.48|0
1623185400000|2021-06-08 20:50:00|22.63|20.48|22.63|20.48|22.67|20.51|22.59|20.44|0
1623185700000|2021-06-08 20:55:00|22.67|20.51|22.88|20.7|22.96|20.78|22.63|20.48|0
1623186000000|2021-06-08 21:00:00|22.87|20.69|22.86|20.69|22.88|20.7|22.84|20.67|0
1623186300000|2021-06-08 21:05:00|22.84|20.68|22.86|20.69|22.87|20.69|22.84|20.67|0
1623186600000|2021-06-08 21:10:00|22.85|20.68|22.83|20.66|22.86|20.68|22.83|20.66|0
1623186900000|2021-06-08 21:15:00|22.84||22.84||22.84||22.84||0
1623187200000|2021-06-08 21:20:00|22.85|20.67|22.84|20.66|22.85|20.67|22.84|20.66|0
1623187500000|2021-06-08 21:25:00|22.85|20.67|22.84|20.66|22.85|20.67|22.84|20.66|0
1623187800000|2021-06-08 21:30:00|22.83|20.65|22.84|20.66|22.85|20.67|22.83|20.65|0
1623188100000|2021-06-08 21:35:00|22.82|20.65|22.82|20.65|22.84|20.67|22.82|20.65|0
1623188400000|2021-06-08 21:40:00|22.81|20.63|22.81|20.63|22.81|20.64|22.81|20.63|0
1623188700000|2021-06-08 21:45:00|22.89|20.71|22.89|20.71|22.89|20.71|22.89|20.71|0
1623189000000|2021-06-08 21:50:00|22.86|20.68|22.83|20.65|22.86|20.68|22.82|20.64|0
1623189300000|2021-06-08 21:55:00|22.86|20.68|22.86|20.69|22.87|20.69|22.83|20.65|0
1623189600000|2021-06-08 22:00:00|22.87|20.76|22.6|20.44|22.95|20.76|22.6|20.44|0
1623189900000|2021-06-08 22:05:00|22.64|20.48|22.51|20.37|22.68|20.52|22.47|20.33|0
1623190200000|2021-06-08 22:10:00|22.55|20.41|22.76|20.59|22.76|20.59|22.51|20.37|0
1623190500000|2021-06-08 22:15:00|22.8|20.63|22.76|20.59|22.88|20.7|22.76|20.59|0
1623190800000|2021-06-08 22:20:00|22.8|20.63|22.97|20.78|22.97|20.78|22.8|20.63|0
1623191100000|2021-06-08 22:25:00|22.92|20.74|23.01|20.82|23.05|20.85|22.92|20.74|0
1623191400000|2021-06-08 22:30:00|23.05|20.85|23.01|20.81|23.09|20.89|22.96|20.78|0
1623191700000|2021-06-08 22:35:00|22.96|20.78|22.96|20.78|23.05|20.85|22.96|20.78|0
1623192000000|2021-06-08 22:40:00|23|20.77|22.88|20.7|23|20.81|22.88|20.7|0
1623192300000|2021-06-08 22:45:00|22.92|20.74|23|20.81|23.04|20.85|22.92|20.74|0
1623192600000|2021-06-08 22:50:00|23.04|20.85|23.08|20.89|23.13|20.92|23|20.81|0
1623192900000|2021-06-08 22:55:00|23.13|20.92|23.13|20.92|23.13|20.92|23.08|20.89|0
1623193200000|2021-06-08 23:00:00|23.17|20.96|23.12|20.92|23.17|20.96|23.08|20.88|0
1623193500000|2021-06-08 23:05:00|23.08|20.88|23.12|20.92|23.17|20.96|23.08|20.88|0
1623193800000|2021-06-08 23:10:00|23.08|20.88|23.12|20.92|23.16|20.96|23.08|20.88|0
1623194100000|2021-06-08 23:15:00|23.04|20.84|23.25|21.03|23.29|21.07|23.04|20.84|0
1623194400000|2021-06-08 23:20:00|23.23|21.01|23.16|20.96|23.25|21.03|23.12|20.92|0
1623194700000|2021-06-08 23:25:00|23.12|20.92|22.91|20.73|23.2|20.99|22.87|20.69|0
1623195000000|2021-06-08 23:30:00|22.95|20.76|23.16|20.95|23.16|20.95|22.91|20.73|0
1623195300000|2021-06-08 23:35:00|23.08|20.88|23.2|20.99|23.29|21.07|23.08|20.88|0
1623195600000|2021-06-08 23:40:00|23.22|21.01|22.99|20.8|23.29|21.07|22.95|20.76|0
1623195900000|2021-06-08 23:45:00|23.03|20.84|23.2|20.99|23.24|21.03|22.99|20.8|0
1623196200000|2021-06-08 23:50:00|23.16|20.95|23.11|20.91|23.16|20.95|22.99|20.8|0
1623196500000|2021-06-08 23:55:00|23.13|20.93|22.99|20.8|23.15|20.95|22.99|20.8|0
1623196800000|2021-06-09 00:00:00|22.86|20.68|22.8|20.62|23.2|20.99|22.69|20.53|0
1623197100000|2021-06-09 00:05:00|22.73|20.57|22.82|20.64|22.92|20.74|22.69|20.53|0
1623197400000|2021-06-09 00:10:00|22.86|20.68|23.07|20.87|23.11|20.91|22.77|20.6|0
1623197700000|2021-06-09 00:15:00|23.11|20.91|22.98|20.79|23.11|20.91|22.73|20.57|0
1623198000000|2021-06-09 00:20:00|23.02|20.83|23.36|21.13|23.44|21.21|22.98|20.79|0
1623198300000|2021-06-09 00:25:00|23.4|21.17|23.44|21.21|23.49|21.25|23.27|21.06|0
1623198600000|2021-06-09 00:30:00|23.4|21.17|23.48|21.25|23.57|21.33|23.36|21.13|0
1623198900000|2021-06-09 00:35:00|23.44|21.21|23.19|20.98|23.44|21.21|23.14|20.94|0
1623199200000|2021-06-09 00:40:00|23.23|21.02|23.14|20.94|23.23|21.02|23.02|20.83|0
1623199500000|2021-06-09 00:45:00|23.1|20.9|23.14|20.94|23.23|21.01|23.06|20.86|0
1623199800000|2021-06-09 00:50:00|23.18|20.98|23.23|21.01|23.35|21.13|23.18|20.98|0
1623200100000|2021-06-09 00:55:00|23.2|20.99|23.31|21.09|23.35|21.13|23.18|20.97|0
1623200400000|2021-06-09 01:00:00|23.33|21.11|23.22|21.01|23.35|21.13|23.12|20.92|0
1623200700000|2021-06-09 01:05:00|23.27|21.05|23.09|20.9|23.27|21.05|22.97|20.78|0
1623201000000|2021-06-09 01:10:00|23.05|20.86|23.14|20.93|23.14|20.93|23.01|20.82|0
1623201300000|2021-06-09 01:15:00|23.09|20.89|23.01|20.82|23.18|20.97|23.01|20.82|0
1623201600000|2021-06-09 01:20:00|23.05|20.86|22.84|20.66|23.05|20.86|22.71|20.55|0
1623201900000|2021-06-09 01:25:00|22.8|20.63|22.76|20.59|22.84|20.66|22.71|20.55|0
1623202200000|2021-06-09 01:30:00|22.71|20.55|22.84|20.66|22.84|20.66|22.42|20.29|0
1623202500000|2021-06-09 01:35:00|22.88|20.7|22.88|20.7|23.05|20.85|22.71|20.55|0
1623202800000|2021-06-09 01:40:00|22.86|20.68|23.02|20.83|23.04|20.85|22.71|20.55|0
1623203100000|2021-06-09 01:45:00|23.04|20.85|23.04|20.85|23.21|21|23|20.81|0
1623203400000|2021-06-09 01:50:00|23.09|20.89|23|20.81|23.09|20.89|22.87|20.7|0
1623203700000|2021-06-09 01:55:00|23.02|20.83|23.13|20.92|23.17|20.96|23|20.81|0
1623204000000|2021-06-09 02:00:00|23.17|20.96|23.04|20.85|23.17|20.96|23|20.81|0
1623204300000|2021-06-09 02:05:00|23|20.81|22.95|20.77|23.1|20.9|22.95|20.77|0
1623204600000|2021-06-09 02:10:00|22.91|20.73|22.91|20.73|23.04|20.84|22.91|20.73|0
1623204900000|2021-06-09 02:15:00|22.95|20.77|22.87|20.69|22.95|20.77|22.83|20.65|0
1623205200000|2021-06-09 02:20:00|22.83|20.65|22.83|20.65|22.91|20.73|22.78|20.61|0
1623205500000|2021-06-09 02:25:00|22.87|20.69|22.87|20.69|22.91|20.73|22.78|20.61|0
1623205800000|2021-06-09 02:30:00|22.91|20.73|22.78|20.61|23.03|20.84|22.78|20.61|0
1623206100000|2021-06-09 02:35:00|22.82|20.65|22.91|20.72|22.91|20.72|22.7|20.54|0
1623206400000|2021-06-09 02:40:00|22.93|20.74|22.99|20.8|23.03|20.84|22.86|20.69|0
1623206700000|2021-06-09 02:45:00|23.07|20.87|23.07|20.87|23.11|20.91|23.03|20.84|0
1623207000000|2021-06-09 02:50:00|23.03|20.84|23.09|20.89|23.11|20.91|22.99|20.8|0
1623207300000|2021-06-09 02:55:00|23.11|20.91|23.28|21.06|23.28|21.06|23.11|20.91|0
1623207600000|2021-06-09 03:00:00|23.32|21.1|23.24|21.02|23.32|21.1|23.15|20.95|0
1623207900000|2021-06-09 03:05:00|23.19|20.99|23.28|21.06|23.28|21.06|23.15|20.95|0
1623208200000|2021-06-09 03:10:00|23.3|21.08|23.32|21.1|23.43|21.19|23.3|21.08|0
1623208500000|2021-06-09 03:15:00|23.36|21.14|23.19|20.98|23.36|21.14|23.19|20.98|0
1623208800000|2021-06-09 03:20:00|23.17|20.96|23.11|20.9|23.17|20.96|22.98|20.79|0
1623209100000|2021-06-09 03:25:00|23.1|20.87|23.06|20.87|23.15|20.94|23.06|20.87|0
1623209400000|2021-06-09 03:30:00|23.1|20.9|23.1|20.9|23.1|20.9|23.06|20.86|0
1623209700000|2021-06-09 03:35:00|23.14|20.94|23.14|20.94|23.14|20.94|23.06|20.86|0
1623210000000|2021-06-09 03:40:00|23.19|20.98|23.06|20.86|23.19|20.98|23.02|20.82|0
1623210300000|2021-06-09 03:45:00|23.1|20.9|22.97|20.79|23.1|20.9|22.97|20.79|0
1623210600000|2021-06-09 03:50:00|22.93|20.78|23.01|20.82|23.01|20.82|22.89|20.71|0
1623210900000|2021-06-09 03:55:00|22.97|20.78|22.97|20.78|23.05|20.86|22.97|20.78|0
1623211200000|2021-06-09 04:00:00|22.93|20.74|23.01|20.82|23.01|20.82|22.89|20.71|0
1623211500000|2021-06-09 04:05:00|23.03|20.84|22.97|20.78|23.05|20.86|22.93|20.74|0
1623211800000|2021-06-09 04:10:00|22.93|20.74|22.97|20.78|23.01|20.82|22.84|20.67|0
1623212100000|2021-06-09 04:15:00|22.92|20.74|22.84|20.66|22.97|20.78|22.76|20.59|0
1623212400000|2021-06-09 04:20:00|22.88|20.7|22.92|20.74|22.92|20.74|22.84|20.66|0
1623212700000|2021-06-09 04:25:00|22.88|20.7|22.92|20.74|22.96|20.78|22.88|20.7|0
1623213000000|2021-06-09 04:30:00|22.96|20.78|22.92|20.74|22.96|20.78|22.88|20.7|0
1623213300000|2021-06-09 04:35:00|22.88|20.7|22.79|20.62|22.92|20.74|22.75|20.59|0
1623213600000|2021-06-09 04:40:00|22.84|20.66|22.83|20.66|22.84|20.66|22.75|20.58|0
1623213900000|2021-06-09 04:45:00|22.79|20.62|22.79|20.62|22.83|20.66|22.75|20.58|0
1623214200000|2021-06-09 04:50:00|22.83|20.66|22.83|20.66|22.83|20.66|22.75|20.58|0
1623214500000|2021-06-09 04:55:00|22.79|20.62|22.83|20.66|22.83|20.66|22.79|20.62|0
1623214800000|2021-06-09 05:00:00|22.79|20.62|22.75|20.58|22.83|20.66|22.7|20.54|0
1623215100000|2021-06-09 05:05:00|22.79|20.62|22.83|20.65|22.87|20.69|22.75|20.58|0
1623215400000|2021-06-09 05:10:00|22.87|20.69|23.19|20.98|23.19|20.98|22.79|20.62|0
1623215700000|2021-06-09 05:15:00|23.24|21.02|23.28|21.06|23.4|21.18|23.24|21.02|0
1623216000000|2021-06-09 05:20:00|23.32|21.1|23.4|21.17|23.45|21.21|23.28|21.06|0
1623216300000|2021-06-09 05:25:00|23.36|21.14|23.4|21.17|23.49|21.25|23.36|21.14|0
1623216600000|2021-06-09 05:30:00|23.36|21.13|23.19|20.98|23.36|21.13|23.15|20.94|0
1623216900000|2021-06-09 05:35:00|23.15|20.94|23.02|20.83|23.19|20.98|23.02|20.83|0
1623217200000|2021-06-09 05:40:00|23.06|20.86|23.14|20.94|23.19|20.98|23.02|20.83|0
1623217500000|2021-06-09 05:45:00|23.1|20.9|23.02|20.82|23.14|20.94|23.02|20.82|0
1623217800000|2021-06-09 05:50:00|22.97|20.79|23.1|20.9|23.14|20.94|22.97|20.79|0
1623218100000|2021-06-09 05:55:00|23.14|20.94|23.1|20.9|23.23|21.01|23.1|20.9|0
1623218400000|2021-06-09 06:00:00|23.06|20.86|23.06|20.86|23.18|20.97|23.01|20.82|0
1623218700000|2021-06-09 06:05:00|23.1|20.9|22.93|20.74|23.1|20.9|22.89|20.71|0
1623219000000|2021-06-09 06:10:00|22.89|20.71|22.84|20.67|22.93|20.74|22.76|20.59|0
1623219300000|2021-06-09 06:15:00|22.8|20.63|22.8|20.63|22.84|20.67|22.72|20.56|0
1623219600000|2021-06-09 06:20:00|22.76|20.59|23.01|20.82|23.01|20.82|22.76|20.59|0
1623219900000|2021-06-09 06:25:00|22.97|20.78|22.92|20.74|23.01|20.82|22.88|20.7|0
1623220200000|2021-06-09 06:30:00|22.97|20.78|22.96|20.78|22.97|20.78|22.84|20.66|0
1623220500000|2021-06-09 06:35:00|22.92|20.74|23.17|20.97|23.22|21|22.92|20.74|0
1623220800000|2021-06-09 06:40:00|23.22|21|23.21|21|23.22|21|23.05|20.85|0
1623221100000|2021-06-09 06:45:00|23.26|21.04|23.15|20.94|23.26|21.04|23.13|20.93|0
1623221400000|2021-06-09 06:50:00|23.17|20.96|23.09|20.89|23.17|20.96|23.04|20.85|0
1623221700000|2021-06-09 06:55:00|23.13|20.92|23.25|21.04|23.25|21.04|23.08|20.89|0
1623222000000|2021-06-09 07:00:00|23.21|21|23.08|20.88|23.25|21.04|22.92|20.73|0
1623222300000|2021-06-09 07:05:00|23.12|20.92|23.28|21.08|23.32|21.12|23.12|20.92|0
1623222600000|2021-06-09 07:10:00|23.24|21.04|23.16|20.96|23.24|21.04|23|20.81|0
1623222900000|2021-06-09 07:15:00|23.2|21|23.2|21|23.32|21.12|23.12|20.92|0
1623223200000|2021-06-09 07:20:00|23.24|21.04|23.28|21.08|23.36|21.16|23.24|21.04|0
1623223500000|2021-06-09 07:25:00|23.32|21.12|23.5|21.3|23.56|21.36|23.32|21.12|0
1623223800000|2021-06-09 07:30:00|23.52|21.32|23.77|21.57|23.81|21.61|23.48|21.28|0
1623224100000|2021-06-09 07:35:00|23.79|21.59|23.72|21.52|23.81|21.61|23.64|21.44|0
1623224400000|2021-06-09 07:40:00|23.76|21.56|23.52|21.32|23.76|21.56|23.48|21.28|0
1623224700000|2021-06-09 07:45:00|23.54|21.34|23.48|21.28|23.56|21.36|23.48|21.28|0
1623225000000|2021-06-09 07:50:00|23.44|21.24|23.19|20.99|23.48|21.28|23.19|20.99|0
1623225300000|2021-06-09 07:55:00|23.23|21.03|23.11|20.91|23.23|21.03|22.99|20.8|0
1623225600000|2021-06-09 08:00:00|23.15|20.95|23.47|21.27|23.47|21.27|23.11|20.91|0
1623225900000|2021-06-09 08:05:00|23.43|21.23|23.59|21.39|23.64|21.44|23.35|21.15|0
1623226200000|2021-06-09 08:10:00|23.63|21.43|23.72|21.52|23.8|21.6|23.55|21.35|0
1623226500000|2021-06-09 08:15:00|23.67|21.47|23.63|21.43|23.67|21.47|23.47|21.27|0
1623226800000|2021-06-09 08:20:00|23.67|21.47|23.55|21.35|23.71|21.51|23.51|21.31|0
1623227100000|2021-06-09 08:25:00|23.59|21.39|23.47|21.27|23.59|21.39|23.43|21.23|0
1623227400000|2021-06-09 08:30:00|23.51|21.31|23.63|21.43|23.63|21.43|23.43|21.23|0
1623227700000|2021-06-09 08:35:00|23.59|21.39|23.75|21.55|23.92|21.72|23.59|21.39|0
1623228000000|2021-06-09 08:40:00|23.71|21.51|23.71|21.51|23.79|21.59|23.63|21.43|0
1623228300000|2021-06-09 08:45:00|23.67|21.47|23.71|21.51|23.75|21.55|23.63|21.43|0
1623228600000|2021-06-09 08:50:00|23.75|21.55|23.79|21.59|23.87|21.67|23.75|21.55|0
1623228900000|2021-06-09 08:55:00|23.77|21.57|23.71|21.51|23.83|21.63|23.71|21.51|0
1623229200000|2021-06-09 09:00:00|23.72|21.52|23.7|21.5|23.75|21.55|23.66|21.46|0
1623229500000|2021-06-09 09:05:00|23.66|21.46|23.3|21.1|23.66|21.46|23.26|21.06|0
1623229800000|2021-06-09 09:10:00|23.26|21.06|23.13|20.93|23.42|21.22|23.01|20.82|0
1623230100000|2021-06-09 09:15:00|23.09|20.89|23.27|21.07|23.34|21.14|23.01|20.82|0
1623230400000|2021-06-09 09:20:00|23.25|21.05|23.5|21.3|23.54|21.34|23.23|21.03|0
1623230700000|2021-06-09 09:25:00|23.47|21.27|23.37|21.17|23.47|21.27|23.33|21.13|0
1623231000000|2021-06-09 09:30:00|23.41|21.21|23.37|21.17|23.45|21.25|23.29|21.09|0
1623231300000|2021-06-09 09:35:00|23.41|21.21|23.53|21.33|23.57|21.37|23.37|21.17|0
1623231600000|2021-06-09 09:40:00|23.57|21.37|23.29|21.09|23.57|21.37|23.25|21.05|0
1623231900000|2021-06-09 09:45:00|23.27|21.07|23.37|21.17|23.41|21.21|23.13|20.93|0
1623232200000|2021-06-09 09:50:00|23.35|21.15|23.41|21.21|23.45|21.25|23.33|21.13|0
1623232500000|2021-06-09 09:55:00|23.37|21.17|23.41|21.21|23.45|21.25|23.37|21.17|0
1623232800000|2021-06-09 10:00:00|23.39|21.19|23.57|21.37|23.61|21.41|23.39|21.19|0
1623233100000|2021-06-09 10:05:00|23.61|21.41|23.53|21.33|23.61|21.41|23.44|21.24|0
1623233400000|2021-06-09 10:10:00|23.49|21.29|23.44|21.24|23.53|21.33|23.36|21.16|0
1623233700000|2021-06-09 10:15:00|23.42|21.22|23.28|21.08|23.42|21.22|23.24|21.04|0
1623234000000|2021-06-09 10:20:00|23.32|21.12|23.36|21.16|23.36|21.16|23.2|21|0
1623234300000|2021-06-09 10:25:00|23.4|21.2|23.26|21.06|23.48|21.28|23.24|21.04|0
1623234600000|2021-06-09 10:30:00|23.24|21.04|23.36|21.16|23.4|21.2|23.24|21.04|0
1623234900000|2021-06-09 10:35:00|23.4|21.2|23.36|21.16|23.48|21.28|23.32|21.12|0
1623235200000|2021-06-09 10:40:00|23.4|21.2|23.56|21.36|23.6|21.4|23.4|21.2|0
1623235500000|2021-06-09 10:45:00|23.6|21.4|23.64|21.44|23.68|21.48|23.6|21.4|0
1623235800000|2021-06-09 10:50:00|23.6|21.4|23.47|21.27|23.6|21.4|23.43|21.23|0
1623236100000|2021-06-09 10:55:00|23.43|21.23|23.72|21.52|23.76|21.56|23.39|21.19|0
1623236400000|2021-06-09 11:00:00|23.68|21.48|23.68|21.48|23.76|21.56|23.64|21.44|0
1623236700000|2021-06-09 11:05:00|23.72|21.52|23.8|21.6|23.96|21.76|23.72|21.52|0
1623237000000|2021-06-09 11:10:00|23.78|21.58|23.47|21.27|23.78|21.58|23.39|21.19|0
1623237300000|2021-06-09 11:15:00|23.51|21.31|23.43|21.23|23.63|21.43|23.43|21.23|0
1623237600000|2021-06-09 11:20:00|23.47|21.27|23.79|21.59|23.88|21.68|23.45|21.25|0
1623237900000|2021-06-09 11:25:00|23.84|21.64|23.59|21.39|23.84|21.64|23.59|21.39|0
1623238200000|2021-06-09 11:30:00|23.55|21.35|22.89|20.71|23.55|21.35|22.81|20.64|0
1623238500000|2021-06-09 11:35:00|22.94|20.75|23.22|21.02|23.22|21.02|22.85|20.68|0
1623238800000|2021-06-09 11:40:00|23.26|21.06|23.63|21.43|23.63|21.43|23.26|21.06|0
1623239100000|2021-06-09 11:45:00|23.59|21.39|23.63|21.43|23.67|21.47|23.54|21.34|0
1623239400000|2021-06-09 11:50:00|23.67|21.47|24.08|21.88|24.12|21.92|23.67|21.47|0
1623239700000|2021-06-09 11:55:00|24.12|21.92|24.12|21.92|24.2|22|24.03|21.83|0
1623240000000|2021-06-09 12:00:00|24.16|21.96|23.91|21.71|24.16|21.96|23.87|21.67|0
1623240300000|2021-06-09 12:05:00|23.87|21.67|24.03|21.83|24.07|21.87|23.87|21.67|0
1623240600000|2021-06-09 12:10:00|23.99|21.79|24.15|21.95|24.24|22.04|23.95|21.75|0
1623240900000|2021-06-09 12:15:00|24.2|22|23.78|21.58|24.24|22.04|23.7|21.5|0
1623241200000|2021-06-09 12:20:00|23.82|21.62|23.74|21.54|23.86|21.66|23.66|21.46|0
1623241500000|2021-06-09 12:25:00|23.7|21.5|23.86|21.66|23.86|21.66|23.7|21.5|0
1623241800000|2021-06-09 12:30:00|23.82|21.62|24.11|21.91|24.11|21.91|23.82|21.62|0
1623242100000|2021-06-09 12:35:00|24.15|21.95|24.19|21.99|24.44|22.24|24.13|21.93|0
1623242400000|2021-06-09 12:40:00|24.17|21.97|24.19|21.99|24.27|22.07|24.09|21.89|0
1623242700000|2021-06-09 12:45:00|24.15|21.95|24.15|21.95|24.19|21.99|24.02|21.82|0
1623243000000|2021-06-09 12:50:00|24.11|21.91|24.15|21.95|24.19|21.99|24.02|21.82|0
1623243300000|2021-06-09 12:55:00|24.1|21.9|24.1|21.9|24.23|22.03|24.1|21.9|0
1623243600000|2021-06-09 13:00:00|24.12|21.92|24.18|21.98|24.23|22.03|24.06|21.86|0
1623243900000|2021-06-09 13:05:00|24.23|22.03|24.23|22.03|24.31|22.11|24.18|21.98|0
1623244200000|2021-06-09 13:10:00|24.27|22.07|24.14|21.94|24.27|22.07|24.06|21.86|0
1623244500000|2021-06-09 13:15:00|24.18|21.98|24.14|21.94|24.18|21.98|24.08|21.88|0
1623244800000|2021-06-09 13:20:00|24.1|21.9|24.26|22.06|24.26|22.06|24.02|21.82|0
1623245100000|2021-06-09 13:25:00|24.22|22.02|24.51|22.31|24.56|22.36|24.1|21.9|0
1623245400000|2021-06-09 13:30:00|24.47|22.27|24.01|21.81|24.56|22.36|23.97|21.77|0
1623245700000|2021-06-09 13:35:00|24.05|21.85|23.72|21.52|24.34|22.14|23.72|21.52|0
1623246000000|2021-06-09 13:40:00|23.64|21.44|23.95|21.75|24.05|21.85|23.44|21.24|0
1623246300000|2021-06-09 13:45:00|23.93|21.73|23.76|21.56|24.55|22.35|23.68|21.48|0
1623246600000|2021-06-09 13:50:00|23.68|21.48|23.47|21.27|23.72|21.52|23.27|21.07|0
1623246900000|2021-06-09 13:55:00|23.56|21.36|23.88|21.68|23.97|21.77|23.56|21.36|0
1623247200000|2021-06-09 14:00:00|23.96|21.76|23.55|21.35|24.15|21.95|23.55|21.35|0
1623247500000|2021-06-09 14:05:00|23.63|21.43|23.47|21.27|23.8|21.6|23.43|21.23|0
1623247800000|2021-06-09 14:10:00|23.43|21.23|23.39|21.19|23.55|21.35|23.31|21.11|0
1623248100000|2021-06-09 14:15:00|23.35|21.15|23.67|21.47|23.67|21.47|23.11|20.91|0
1623248400000|2021-06-09 14:20:00|23.59|21.39|23.59|21.39|23.92|21.72|23.39|21.19|0
1623248700000|2021-06-09 14:25:00|23.63|21.43|24|21.8|24|21.8|23.51|21.31|0
1623249000000|2021-06-09 14:30:00|24.04|21.84|23.96|21.76|24.1|21.9|23.87|21.67|0
1623249300000|2021-06-09 14:35:00|24|21.8|24.04|21.84|24.08|21.88|23.79|21.59|0
1623249600000|2021-06-09 14:40:00|24.08|21.88|24.04|21.84|24.25|22.05|23.87|21.67|0
1623249900000|2021-06-09 14:45:00|24.08|21.88|23.95|21.75|24.29|22.09|23.79|21.59|0
1623250200000|2021-06-09 14:50:00|23.99|21.79|23.91|21.71|24.04|21.84|23.66|21.46|0
1623250500000|2021-06-09 14:55:00|23.95|21.75|23.91|21.71|24.16|21.96|23.87|21.67|0
1623250800000|2021-06-09 15:00:00|23.87|21.67|24.2|22|24.24|22.04|23.87|21.67|0
1623251100000|2021-06-09 15:05:00|24.24|22.04|24.16|21.96|24.24|22.04|24.03|21.83|0
1623251400000|2021-06-09 15:10:00|24.2|22|23.99|21.79|24.2|22|23.99|21.79|0
1623251700000|2021-06-09 15:15:00|23.95|21.75|24.24|22.04|24.32|22.12|23.95|21.75|0
1623252000000|2021-06-09 15:20:00|24.28|22.08|24.15|21.95|24.32|22.12|24.07|21.87|0
1623252300000|2021-06-09 15:25:00|24.19|21.99|24.07|21.87|24.19|21.99|23.86|21.66|0
1623252600000|2021-06-09 15:30:00|23.99|21.79|23.78|21.58|23.99|21.79|23.66|21.46|0
1623252900000|2021-06-09 15:35:00|23.8|21.6|23.74|21.54|23.8|21.6|23.57|21.37|0
1623253200000|2021-06-09 15:40:00|23.76|21.56|23.69|21.49|23.78|21.58|23.65|21.45|0
1623253500000|2021-06-09 15:45:00|23.65|21.45|23.73|21.53|23.82|21.62|23.61|21.41|0
1623253800000|2021-06-09 15:50:00|23.77|21.57|23.37|21.17|23.82|21.62|23.37|21.17|0
1623254100000|2021-06-09 15:55:00|23.34|21.14|23.32|21.12|23.41|21.21|22.87|20.69|0
1623254400000|2021-06-09 16:00:00|23.28|21.08|23.36|21.16|23.4|21.2|23.16|20.96|0
1623254700000|2021-06-09 16:05:00|23.4|21.2|23.4|21.2|23.44|21.24|23.24|21.04|0
1623255000000|2021-06-09 16:10:00|23.36|21.16|23.4|21.2|23.4|21.2|23.24|21.04|0
1623255300000|2021-06-09 16:15:00|23.36|21.16|23.28|21.08|23.36|21.16|23.16|20.96|0
1623255600000|2021-06-09 16:20:00|23.32|21.12|23.44|21.24|23.52|21.32|23.32|21.12|0
1623255900000|2021-06-09 16:25:00|23.48|21.28|23.56|21.36|23.6|21.4|23.42|21.22|0
1623256200000|2021-06-09 16:30:00|23.52|21.32|23.68|21.48|23.68|21.48|23.52|21.32|0
1623256500000|2021-06-09 16:35:00|23.64|21.44|23.72|21.52|23.72|21.52|23.6|21.4|0
1623256800000|2021-06-09 16:40:00|23.68|21.48|23.68|21.48|23.76|21.56|23.64|21.44|0
1623257100000|2021-06-09 16:45:00|23.64|21.44|23.64|21.44|23.72|21.52|23.6|21.4|0
1623257400000|2021-06-09 16:50:00|23.68|21.48|23.72|21.52|23.8|21.6|23.6|21.4|0
1623257700000|2021-06-09 16:55:00|23.68|21.48|23.72|21.52|23.76|21.56|23.64|21.44|0
1623258000000|2021-06-09 17:00:00|23.76|21.56|23.84|21.64|23.92|21.72|23.72|21.52|0
1623258300000|2021-06-09 17:05:00|23.8|21.6|23.8|21.6|23.88|21.68|23.67|21.47|0
1623258600000|2021-06-09 17:10:00|23.76|21.56|23.63|21.43|23.8|21.6|23.63|21.43|0
1623258900000|2021-06-09 17:15:00|23.59|21.39|23.88|21.68|24|21.8|23.55|21.35|0
1623259200000|2021-06-09 17:20:00|23.92|21.72|23.96|21.76|24.08|21.88|23.92|21.72|0
1623259500000|2021-06-09 17:25:00|23.92|21.72|23.87|21.67|24|21.8|23.87|21.67|0
1623259800000|2021-06-09 17:30:00|23.83|21.63|23.96|21.76|23.96|21.76|23.71|21.51|0
1623260100000|2021-06-09 17:35:00|23.91|21.71|23.69|21.49|23.96|21.76|23.54|21.34|0
1623260400000|2021-06-09 17:40:00|23.67|21.47|23.54|21.34|23.67|21.47|23.34|21.14|0
1623260700000|2021-06-09 17:45:00|23.5|21.3|23.66|21.46|23.67|21.47|23.46|21.26|0
1623261000000|2021-06-09 17:50:00|23.71|21.51|23.66|21.46|23.75|21.55|23.58|21.38|0
1623261300000|2021-06-09 17:55:00|23.68|21.48|23.5|21.3|23.79|21.59|23.5|21.3|0
1623261600000|2021-06-09 18:00:00|23.54|21.34|23.66|21.46|23.83|21.63|23.54|21.34|0
1623261900000|2021-06-09 18:05:00|23.62|21.42|23.38|21.18|23.74|21.54|23.35|21.15|0
1623262200000|2021-06-09 18:10:00|23.42|21.22|23.5|21.3|23.54|21.34|23.38|21.18|0
1623262500000|2021-06-09 18:15:00|23.46|21.26|23.41|21.21|23.54|21.34|23.37|21.17|0
1623262800000|2021-06-09 18:20:00|23.37|21.17|23.53|21.33|23.62|21.42|23.37|21.17|0
1623263100000|2021-06-09 18:25:00|23.49|21.29|23.82|21.62|23.86|21.66|23.49|21.29|0
1623263400000|2021-06-09 18:30:00|23.78|21.58|23.78|21.58|23.9|21.7|23.74|21.54|0
1623263700000|2021-06-09 18:35:00|23.82|21.62|23.49|21.29|23.86|21.66|23.45|21.25|0
1623264000000|2021-06-09 18:40:00|23.53|21.33|23.37|21.17|23.57|21.37|23.37|21.17|0
1623264300000|2021-06-09 18:45:00|23.39|21.19|23.25|21.05|23.49|21.29|23.2|21|0
1623264600000|2021-06-09 18:50:00|23.2|21|23.2|21|23.29|21.09|23.08|20.88|0
1623264900000|2021-06-09 18:55:00|23.16|20.96|23.2|21|23.36|21.16|23.12|20.92|0
1623265200000|2021-06-09 19:00:00|23.16|20.96|23.04|20.84|23.2|21|22.95|20.77|0
1623265500000|2021-06-09 19:05:00|23|20.81|22.91|20.73|23.16|20.96|22.87|20.69|0
1623265800000|2021-06-09 19:10:00|22.95|20.77|24.27|22.07|24.27|22.07|22.91|20.73|0
1623266100000|2021-06-09 19:15:00|24.31|22.11|24.31|22.11|24.44|22.24|24.31|22.11|0
1623266400000|2021-06-09 19:20:00|24.39|22.19|24.06|21.86|24.43|22.23|23.98|21.78|0
1623266700000|2021-06-09 19:25:00|24.1|21.9|23.62|21.42|24.1|21.9|23.62|21.42|0
1623267000000|2021-06-09 19:30:00|23.58|21.38|23.74|21.54|23.94|21.74|23.41|21.21|0
1623267300000|2021-06-09 19:35:00|23.78|21.58|23.69|21.49|23.82|21.62|23.61|21.41|0
1623267600000|2021-06-09 19:40:00|23.65|21.45|23.25|21.05|23.73|21.53|23.21|21.01|0
1623267900000|2021-06-09 19:45:00|23.17|20.97|23.33|21.13|23.57|21.37|23.17|20.97|0
1623268200000|2021-06-09 19:50:00|23.29|21.09|23.45|21.25|23.73|21.53|23.17|20.97|0
1623268500000|2021-06-09 19:55:00|23.53|21.33|23.05|20.85|23.61|21.41|22.97|20.78|0
1623268800000|2021-06-09 20:00:00|23.25|21.05|23.45|21.25|23.57|21.37|23.25|21.05|0
1623269100000|2021-06-09 20:05:00|23.49|21.29|23.49|21.29|23.53|21.33|23.33|21.13|0
1623269400000|2021-06-09 20:10:00|23.53|21.33|23.66|21.46|23.77|21.57|23.53|21.33|0
1623269700000|2021-06-09 20:15:00|23.71|21.45|23.72|21.46|23.75|21.49|23.67|21.41|0
1623270000000|2021-06-09 20:20:00|23.74|21.47|23.77|21.51|23.87|21.6|23.72|21.46|0
1623270300000|2021-06-09 20:25:00|23.78|21.52|23.73|21.47|23.78|21.52|23.72|21.46|0
1623270600000|2021-06-09 20:30:00|23.69|21.43|23.69|21.43|23.77|21.51|23.65|21.39|0
1623270900000|2021-06-09 20:35:00|23.73|21.47|23.69|21.43|23.81|21.55|23.69|21.43|0
1623271200000|2021-06-09 20:40:00|23.73|21.47|23.73|21.47|23.77|21.51|23.69|21.43|0
1623271500000|2021-06-09 20:45:00|23.77|21.51|23.68|21.43|23.77|21.51|23.64|21.39|0
1623271800000|2021-06-09 20:50:00|23.64|21.39|23.68|21.43|23.73|21.47|23.64|21.39|0
1623272100000|2021-06-09 20:55:00|23.73|21.47|23.72|21.46|23.81|21.54|23.64|21.39|0
1623272400000|2021-06-09 21:00:00|23.77|21.5|23.7|21.44|23.77|21.51|23.7|21.44|0
1623272700000|2021-06-09 21:05:00|23.72|21.46|23.72|21.46|23.73|21.47|23.7|21.45|0
1623273000000|2021-06-09 21:10:00|23.69|21.43|23.76|21.49|23.76|21.49|23.68|21.43|0
1623273300000|2021-06-09 21:15:00|23.77|21.51|23.66|21.41|23.77|21.51|23.63|21.38|0
1623273600000|2021-06-09 21:20:00|23.63|21.38|23.65|21.4|23.72|21.46|23.63|21.38|0
1623273900000|2021-06-09 21:25:00|23.64|21.39|23.68|21.42|23.69|21.43|23.61|21.36|0
1623274200000|2021-06-09 21:30:00|23.69|21.44|23.62|21.37|23.69|21.44|23.6|21.36|0
1623274500000|2021-06-09 21:35:00|23.63|21.38|23.63|21.38|23.66|21.41|23.6|21.35|0
1623274800000|2021-06-09 21:40:00|23.64|21.39|23.66|21.41|23.69|21.43|23.63|21.38|0
1623275100000|2021-06-09 21:45:00|23.7|21.44|23.69|21.44|23.72|21.46|23.68|21.42|0
1623275400000|2021-06-09 21:50:00|23.71|21.45|23.7|21.45|23.71|21.45|23.69|21.44|0
1623275700000|2021-06-09 21:55:00|23.71|21.46|23.68|21.42|23.72|21.46|23.68|21.42|0
1623276000000|2021-06-09 22:00:00|23.79|21.53|23.94|21.66|23.99|21.7|23.79|21.53|0
1623276300000|2021-06-09 22:05:00|23.9|21.62|23.77|21.51|23.94|21.66|23.69|21.43|0
1623276600000|2021-06-09 22:10:00|23.81|21.55|23.86|21.58|23.9|21.62|23.81|21.55|0
1623276900000|2021-06-09 22:15:00|23.9|21.62|23.94|21.66|23.94|21.66|23.85|21.58|0
1623277200000|2021-06-09 22:20:00|23.9|21.62|23.94|21.66|23.98|21.7|23.9|21.62|0
1623277500000|2021-06-09 22:25:00|23.98|21.7|23.81|21.54|23.98|21.7|23.81|21.54|0
1623277800000|2021-06-09 22:30:00|23.77|21.5|23.85|21.58|23.89|21.62|23.72|21.46|0
1623278100000|2021-06-09 22:35:00|23.89|21.62|23.85|21.58|23.89|21.62|23.85|21.58|0
1623278400000|2021-06-09 22:40:00|23.89|21.62|23.89|21.62|23.93|21.65|23.89|21.62|0
1623278700000|2021-06-09 22:45:00|23.85|21.58|23.85|21.58|23.93|21.65|23.81|21.54|0
1623279000000|2021-06-09 22:50:00|23.82|21.56|23.76|21.5|23.85|21.58|23.72|21.46|0
1623279300000|2021-06-09 22:55:00|23.8|21.54|23.84|21.57|23.85|21.57|23.8|21.54|0
1623279600000|2021-06-09 23:00:00|23.8|21.54|23.72|21.46|23.8|21.54|23.72|21.46|0
1623279900000|2021-06-09 23:05:00|23.67|21.42|23.8|21.53|23.8|21.53|23.55|21.3|0
1623280200000|2021-06-09 23:10:00|23.76|21.49|23.76|21.49|23.84|21.57|23.71|21.45|0
1623280500000|2021-06-09 23:15:00|23.78|21.51|23.8|21.53|23.8|21.53|23.71|21.45|0
1623280800000|2021-06-09 23:20:00|23.75|21.49|23.84|21.57|23.88|21.61|23.75|21.49|0
1623281100000|2021-06-09 23:25:00|23.88|21.61|23.92|21.64|23.92|21.64|23.8|21.53|0
1623281400000|2021-06-09 23:30:00|23.97|21.68|24.05|21.76|24.05|21.76|23.92|21.64|0
1623281700000|2021-06-09 23:35:00|24.01|21.72|23.83|21.56|24.01|21.72|23.81|21.54|0
1623282000000|2021-06-09 23:40:00|23.81|21.54|23.83|21.56|23.88|21.6|23.75|21.49|0
1623282300000|2021-06-09 23:45:00|23.62|21.37|23.66|21.41|23.66|21.41|23.58|21.33|0
1623282600000|2021-06-09 23:50:00|23.64|21.39|23.58|21.33|23.66|21.41|23.53|21.29|0
1623282900000|2021-06-09 23:55:00|23.53|21.29|23.62|21.37|23.62|21.37|23.45|21.22|0
1623283200000|2021-06-10 00:00:00|23.58|21.33|23.74|21.48|23.79|21.52|23.58|21.33|0
1623283500000|2021-06-10 00:05:00|23.79|21.52|23.7|21.44|23.83|21.56|23.66|21.4|0
1623283800000|2021-06-10 00:10:00|23.66|21.4|23.49|21.25|23.7|21.44|23.45|21.21|0
1623284100000|2021-06-10 00:15:00|23.53|21.29|23.61|21.36|23.66|21.4|23.49|21.25|0
1623284400000|2021-06-10 00:20:00|23.66|21.4|23.91|21.63|23.99|21.71|23.57|21.33|0
1623284700000|2021-06-10 00:25:00|23.95|21.67|23.91|21.63|24.04|21.75|23.82|21.55|0
1623285000000|2021-06-10 00:30:00|23.86|21.59|23.86|21.59|23.95|21.67|23.86|21.59|0
1623285300000|2021-06-10 00:35:00|23.91|21.63|23.86|21.59|23.91|21.63|23.82|21.55|0
1623285600000|2021-06-10 00:40:00|23.82|21.55|23.86|21.59|23.86|21.59|23.82|21.55|0
1623285900000|2021-06-10 00:45:00|23.82|21.55|23.86|21.59|23.9|21.63|23.82|21.55|0
1623286200000|2021-06-10 00:50:00|23.9|21.63|23.94|21.66|23.94|21.66|23.9|21.63|0
1623286500000|2021-06-10 00:55:00|23.9|21.63|23.86|21.59|23.99|21.7|23.86|21.59|0
1623286800000|2021-06-10 01:00:00|23.82|21.55|23.86|21.58|23.9|21.62|23.77|21.51|0
1623287100000|2021-06-10 01:05:00|23.9|21.62|24.07|21.78|24.24|21.93|23.9|21.62|0
1623287400000|2021-06-10 01:10:00|24.03|21.74|24.07|21.78|24.11|21.81|23.98|21.7|0
1623287700000|2021-06-10 01:15:00|24.02|21.74|23.94|21.66|24.07|21.78|23.85|21.58|0
1623288000000|2021-06-10 01:20:00|23.98|21.7|23.94|21.66|24.02|21.74|23.89|21.62|0
1623288300000|2021-06-10 01:25:00|23.89|21.62|23.94|21.66|23.98|21.7|23.89|21.62|0
1623288600000|2021-06-10 01:30:00|23.89|21.62|24.11|21.81|24.15|21.85|23.85|21.58|0
1623288900000|2021-06-10 01:35:00|24.15|21.85|24.1|21.81|24.23|21.93|24.06|21.77|0
1623289200000|2021-06-10 01:40:00|24.15|21.85|24.19|21.89|24.19|21.89|24.06|21.77|0
1623289500000|2021-06-10 01:45:00|24.15|21.85|24.15|21.85|24.23|21.92|24.1|21.81|0
1623289800000|2021-06-10 01:50:00|24.14|21.83|23.93|21.65|24.14|21.83|23.93|21.65|0
1623290100000|2021-06-10 01:55:00|23.97|21.69|23.97|21.69|24.01|21.73|23.93|21.65|0
1623290400000|2021-06-10 02:00:00|24.01|21.73|23.97|21.69|24.06|21.77|23.84|21.57|0
1623290700000|2021-06-10 02:05:00|24.01|21.73|23.93|21.65|24.06|21.76|23.88|21.61|0
1623291000000|2021-06-10 02:10:00|23.97|21.69|23.92|21.65|24.01|21.72|23.88|21.61|0
1623291300000|2021-06-10 02:15:00|23.97|21.68|23.92|21.64|23.99|21.7|23.88|21.61|0
1623291600000|2021-06-10 02:20:00|23.97|21.68|23.92|21.64|23.97|21.68|23.88|21.61|0
1623291900000|2021-06-10 02:25:00|23.96|21.68|24.01|21.72|24.03|21.74|23.96|21.68|0
1623292200000|2021-06-10 02:30:00|24.05|21.76|24.01|21.72|24.14|21.84|24.01|21.72|0
1623292500000|2021-06-10 02:35:00|24.05|21.76|24|21.72|24.05|21.76|23.96|21.68|0
1623292800000|2021-06-10 02:40:00|23.96|21.68|23.92|21.64|24.05|21.76|23.92|21.64|0
1623293100000|2021-06-10 02:45:00|23.94|21.66|23.87|21.6|23.96|21.68|23.87|21.6|0
1623293400000|2021-06-10 02:50:00|23.92|21.64|23.91|21.64|23.92|21.64|23.87|21.6|0
1623293700000|2021-06-10 02:55:00|23.96|21.68|23.87|21.6|23.96|21.68|23.87|21.6|0
1623294000000|2021-06-10 03:00:00|23.91|21.64|23.95|21.67|23.98|21.69|23.87|21.6|0
1623294300000|2021-06-10 03:05:00|23.91|21.63|23.95|21.67|24|21.71|23.91|21.63|0
1623294600000|2021-06-10 03:10:00|24|21.71|24|21.71|24|21.71|23.93|21.65|0
1623294900000|2021-06-10 03:15:00|23.95|21.67|23.97|21.69|24|21.71|23.95|21.67|0
1623295200000|2021-06-10 03:20:00|23.95|21.67|23.86|21.59|23.99|21.71|23.82|21.55|0
1623295500000|2021-06-10 03:25:00|23.82|21.55|23.86|21.59|23.91|21.63|23.82|21.55|0
1623295800000|2021-06-10 03:30:00|23.91|21.63|23.9|21.63|23.91|21.63|23.9|21.63|0
1623296100000|2021-06-10 03:35:00|23.95|21.67|23.99|21.7|23.99|21.7|23.95|21.67|0
1623296400000|2021-06-10 03:40:00|24.03|21.74|23.99|21.7|24.03|21.74|23.95|21.66|0
1623296700000|2021-06-10 03:45:00|24.03|21.74|23.99|21.7|24.03|21.74|23.99|21.7|0
1623297000000|2021-06-10 03:50:00|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1623297300000|2021-06-10 03:55:00|24.07|21.78|24.07|21.78|24.11|21.82|24.07|21.78|0
1623297600000|2021-06-10 04:00:00|24.11|21.82|24.11|21.82|24.16|21.85|24.11|21.82|0
1623297900000|2021-06-10 04:05:00|24.07|21.78|24.11|21.81|24.11|21.82|24.07|21.78|0
1623298200000|2021-06-10 04:10:00|24.15|21.85|24.11|21.81|24.15|21.85|24.07|21.77|0
1623298500000|2021-06-10 04:15:00|24.07|21.77|24.07|21.77|24.07|21.77|24.02|21.73|0
1623298800000|2021-06-10 04:20:00|24.04|21.75|24.02|21.73|24.04|21.75|23.98|21.69|0
1623299100000|2021-06-10 04:25:00|23.98|21.69|23.98|21.69|23.98|21.69|23.98|21.69|0
1623299400000|2021-06-10 04:30:00|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1623299700000|2021-06-10 04:35:00|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1623300000000|2021-06-10 04:40:00|23.93|21.65|23.93|21.65|23.93|21.65|23.89|21.61|0
1623300300000|2021-06-10 04:45:00|23.97|21.69|24.01|21.73|24.01|21.73|23.97|21.69|0
1623300600000|2021-06-10 04:50:00|23.97|21.69|23.97|21.69|23.97|21.69|23.97|21.69|0
1623300900000|2021-06-10 04:55:00|23.93|21.65|23.88|21.61|23.93|21.65|23.84|21.57|0
1623301200000|2021-06-10 05:00:00|23.84|21.57|23.84|21.57|23.88|21.61|23.8|21.53|0
1623301500000|2021-06-10 05:05:00|23.88|21.61|23.84|21.57|23.88|21.61|23.71|21.45|0
1623301800000|2021-06-10 05:10:00|23.88|21.61|23.84|21.57|23.88|21.61|23.8|21.53|0
1623302100000|2021-06-10 05:15:00|23.79|21.53|23.67|21.41|23.79|21.53|23.67|21.41|0
1623302400000|2021-06-10 05:20:00|23.69|21.43|23.71|21.45|23.75|21.49|23.69|21.43|0
1623302700000|2021-06-10 05:25:00|23.66|21.41|23.71|21.45|23.71|21.45|23.62|21.37|0
1623303000000|2021-06-10 05:30:00|23.66|21.41|23.66|21.41|23.71|21.45|23.62|21.37|0
1623303300000|2021-06-10 05:35:00|23.71|21.45|23.62|21.37|23.71|21.45|23.62|21.37|0
1623303600000|2021-06-10 05:40:00|23.58|21.33|23.58|21.33|23.58|21.33|23.37|21.14|0
1623303900000|2021-06-10 05:45:00|23.6|21.35|23.66|21.41|23.7|21.44|23.58|21.33|0
1623304200000|2021-06-10 05:50:00|23.62|21.37|23.57|21.33|23.62|21.37|23.53|21.29|0
1623304500000|2021-06-10 05:55:00|23.53|21.29|23.61|21.37|23.66|21.4|23.53|21.29|0
1623304800000|2021-06-10 06:00:00|23.53|21.29|23.53|21.29|24.05|21.76|23.44|21.21|0
1623305100000|2021-06-10 06:05:00|23.49|21.25|23.36|21.13|23.57|21.33|23.36|21.13|0
1623305400000|2021-06-10 06:10:00|23.38|21.15|23.44|21.21|23.48|21.25|23.19|20.98|0
1623305700000|2021-06-10 06:15:00|23.42|21.19|23.55|21.3|23.57|21.32|23.4|21.17|0
1623306000000|2021-06-10 06:20:00|23.52|21.28|23.52|21.28|23.61|21.36|23.48|21.25|0
1623306300000|2021-06-10 06:25:00|23.57|21.32|23.56|21.32|23.61|21.36|23.56|21.32|0
1623306600000|2021-06-10 06:30:00|23.52|21.28|23.48|21.24|23.65|21.4|23.48|21.24|0
1623306900000|2021-06-10 06:35:00|23.44|21.2|23.18|20.98|23.44|21.2|23.06|20.86|0
1623307200000|2021-06-10 06:40:00|23.14|20.94|23.22|21.01|23.23|21.01|23.1|20.9|0
1623307500000|2021-06-10 06:45:00|23.25|21.03|23.18|20.97|23.35|21.13|23.1|20.9|0
1623307800000|2021-06-10 06:50:00|23.22|21.01|23.22|21.01|23.26|21.05|23.1|20.9|0
1623308100000|2021-06-10 06:55:00|23.18|20.97|23.3|21.09|23.31|21.09|23.18|20.97|0
1623308400000|2021-06-10 07:00:00|23.26|21.05|23.14|20.93|23.39|21.16|22.99|20.8|0
1623308700000|2021-06-10 07:05:00|23.13|20.97|22.97|20.78|23.21|21.01|22.93|20.74|0
1623309000000|2021-06-10 07:10:00|22.93|20.74|22.19|20.08|22.97|20.78|21.89|19.81|0
1623309300000|2021-06-10 07:15:00|22.17|20.06|22.56|20.41|22.64|20.48|22.15|20.04|0
1623309600000|2021-06-10 07:20:00|22.64|20.48|22.76|20.59|22.97|20.78|22.56|20.41|0
1623309900000|2021-06-10 07:25:00|22.8|20.63|22.68|20.52|22.92|20.74|22.68|20.52|0
1623310200000|2021-06-10 07:30:00|22.64|20.48|22.55|20.4|22.9|20.72|22.51|20.37|0
1623310500000|2021-06-10 07:35:00|22.47|20.33|22.76|20.59|22.8|20.63|22.47|20.33|0
1623310800000|2021-06-10 07:40:00|22.78|20.61|22.96|20.77|23.09|20.89|22.78|20.61|0
1623311100000|2021-06-10 07:45:00|22.92|20.74|23.24|21.04|23.24|21.04|22.84|20.66|0
1623311400000|2021-06-10 07:50:00|23.32|21.12|23.24|21.04|23.4|21.2|23.16|20.96|0
1623311700000|2021-06-10 07:55:00|23.26|21.06|23.44|21.24|23.44|21.24|23.2|21|0
1623312000000|2021-06-10 08:00:00|23.4|21.2|22.91|20.73|23.44|21.24|22.75|20.58|0
1623312300000|2021-06-10 08:05:00|22.89|20.71|22.67|20.51|22.91|20.73|22.65|20.49|0
1623312600000|2021-06-10 08:10:00|22.71|20.54|22.79|20.62|22.79|20.62|22.54|20.4|0
1623312900000|2021-06-10 08:15:00|22.77|20.6|22.54|20.39|22.83|20.66|22.54|20.39|0
1623313200000|2021-06-10 08:20:00|22.52|20.38|22.58|20.43|22.62|20.47|22.42|20.28|0
1623313500000|2021-06-10 08:25:00|22.54|20.39|22.25|20.14|22.62|20.47|22.25|20.14|0
1623313800000|2021-06-10 08:30:00|22.21|20.1|22.7|20.54|22.74|20.58|22.21|20.1|0
1623314100000|2021-06-10 08:35:00|22.74|20.58|22.87|20.69|23.03|20.84|22.74|20.58|0
1623314400000|2021-06-10 08:40:00|22.82|20.65|22.86|20.69|23.03|20.84|22.82|20.65|0
1623314700000|2021-06-10 08:45:00|22.82|20.65|22.7|20.54|22.86|20.69|22.7|20.54|0
1623315000000|2021-06-10 08:50:00|22.66|20.5|23.07|20.87|23.11|20.91|22.62|20.46|0
1623315300000|2021-06-10 08:55:00|23.11|20.91|23.15|20.95|23.15|20.95|23.07|20.87|0
1623315600000|2021-06-10 09:00:00|23.19|20.99|23.23|21.03|23.31|21.11|23.11|20.91|0
1623315900000|2021-06-10 09:05:00|23.19|20.99|23.19|20.99|23.31|21.11|23.19|20.99|0
1623316200000|2021-06-10 09:10:00|23.23|21.03|23.14|20.94|23.26|21.06|23.14|20.94|0
1623316500000|2021-06-10 09:15:00|23.16|20.96|23.38|21.18|23.42|21.22|23.14|20.94|0
1623316800000|2021-06-10 09:20:00|23.42|21.22|23.06|20.86|23.42|21.22|23.06|20.86|0
1623317100000|2021-06-10 09:25:00|23.1|20.9|23.18|20.98|23.22|21.02|23.06|20.86|0
1623317400000|2021-06-10 09:30:00|23.14|20.94|23.3|21.1|23.34|21.14|22.98|20.79|0
1623317700000|2021-06-10 09:35:00|23.34|21.14|23.3|21.1|23.34|21.14|23.14|20.94|0
1623318000000|2021-06-10 09:40:00|23.34|21.14|23.26|21.06|23.38|21.18|23.26|21.06|0
1623318300000|2021-06-10 09:45:00|23.22|21.02|22.93|20.75|23.26|21.06|22.89|20.71|0
1623318600000|2021-06-10 09:50:00|22.89|20.71|23.1|20.9|23.11|20.91|22.89|20.71|0
1623318900000|2021-06-10 09:55:00|23.14|20.94|23.33|21.13|23.37|21.17|23.1|20.9|0
1623319200000|2021-06-10 10:00:00|23.37|21.17|23.45|21.25|23.53|21.33|23.33|21.13|0
1623319500000|2021-06-10 10:05:00|23.41|21.21|23.65|21.45|23.65|21.45|23.41|21.21|0
1623319800000|2021-06-10 10:10:00|23.61|21.41|23.57|21.37|23.73|21.53|23.57|21.37|0
1623320100000|2021-06-10 10:15:00|23.55|21.35|23.53|21.33|23.61|21.41|23.45|21.25|0
1623320400000|2021-06-10 10:20:00|23.57|21.37|23.57|21.37|23.67|21.47|23.45|21.25|0
1623320700000|2021-06-10 10:25:00|23.53|21.33|23.45|21.25|23.57|21.37|23.45|21.25|0
1623321000000|2021-06-10 10:30:00|23.41|21.21|23.41|21.21|23.41|21.21|23.29|21.09|0
1623321300000|2021-06-10 10:35:00|23.37|21.17|23.36|21.16|23.44|21.24|23.3|21.1|0
1623321600000|2021-06-10 10:40:00|23.32|21.12|23.36|21.16|23.48|21.28|23.32|21.12|0
1623321900000|2021-06-10 10:45:00|23.4|21.2|23.2|21|23.44|21.24|23.16|20.96|0
1623322200000|2021-06-10 10:50:00|23.24|21.04|23.28|21.08|23.28|21.08|23.2|21|0
1623322500000|2021-06-10 10:55:00|23.32|21.12|23.2|21|23.44|21.24|23.2|21|0
1623322800000|2021-06-10 11:00:00|23.16|20.96|23.18|20.98|23.36|21.16|23.12|20.92|0
1623323100000|2021-06-10 11:05:00|23.2|21|23.2|21|23.24|21.04|23|20.81|0
1623323400000|2021-06-10 11:10:00|23.24|21.04|23.4|21.2|23.4|21.2|23.2|21|0
1623323700000|2021-06-10 11:15:00|23.48|21.28|23.31|21.11|23.6|21.4|23.28|21.08|0
1623324000000|2021-06-10 11:20:00|23.35|21.15|23.19|20.99|23.39|21.19|23.11|20.91|0
1623324300000|2021-06-10 11:25:00|23.15|20.95|22.95|20.76|23.23|21.03|22.82|20.65|0
1623324600000|2021-06-10 11:30:00|22.99|20.8|22.13|20.02|22.99|20.8|21.97|19.88|0
1623324900000|2021-06-10 11:35:00|22.01|19.91|22.37|20.24|22.45|20.31|22.01|19.91|0
1623325200000|2021-06-10 11:40:00|22.41|20.28|22.49|20.35|22.53|20.39|22.37|20.24|0
1623325500000|2021-06-10 11:45:00|22.47|20.33|22.94|20.76|23.51|21.31|22.47|20.33|0
1623325800000|2021-06-10 11:50:00|22.98|20.8|23.27|21.07|23.27|21.07|22.86|20.68|0
1623326100000|2021-06-10 11:55:00|23.23|21.03|22.94|20.76|23.27|21.07|22.9|20.72|0
1623326400000|2021-06-10 12:00:00|22.86|20.68|22.77|20.61|22.98|20.79|22.63|20.48|0
1623326700000|2021-06-10 12:05:00|22.82|20.64|23|20.81|23.06|20.87|22.77|20.61|0
1623327000000|2021-06-10 12:10:00|23.02|20.83|23.08|20.88|24.11|21.91|22.94|20.75|0
1623327300000|2021-06-10 12:15:00|23.12|20.92|22.95|20.77|23.2|21|22.87|20.69|0
1623327600000|2021-06-10 12:20:00|22.99|20.8|23.24|21.04|23.32|21.12|22.99|20.8|0
1623327900000|2021-06-10 12:25:00|23.21|21.01|22.85|20.67|23.24|21.04|22.83|20.65|0
1623328200000|2021-06-10 12:30:00|22.93|20.74|22.42|20.29|22.93|20.74|20.96|18.97|0
1623328500000|2021-06-10 12:35:00|22.38|20.25|23.16|20.96|23.16|20.96|22.1|19.99|0
1623328800000|2021-06-10 12:40:00|23.4|21.2|23.12|20.92|23.93|21.73|23.08|20.88|0
1623329100000|2021-06-10 12:45:00|23.16|20.96|23.6|21.4|23.6|21.4|22.87|20.69|0
1623329400000|2021-06-10 12:50:00|23.68|21.48|23.34|21.14|23.72|21.52|23.2|21|0
1623329700000|2021-06-10 12:55:00|23.36|21.16|24.46|22.26|24.63|22.43|23.28|21.08|0
1623330000000|2021-06-10 13:00:00|24.42|22.22|24.5|22.3|24.97|22.77|24.42|22.22|0
1623330300000|2021-06-10 13:05:00|24.59|22.39|24.42|22.22|24.71|22.51|24.38|22.18|0
1623330600000|2021-06-10 13:10:00|24.46|22.26|24.58|22.38|24.71|22.51|24.34|22.14|0
1623330900000|2021-06-10 13:15:00|24.63|22.43|24.75|22.55|24.84|22.64|24.46|22.26|0
1623331200000|2021-06-10 13:20:00|24.79|22.59|24.77|22.57|24.84|22.64|24.62|22.42|0
1623331500000|2021-06-10 13:25:00|24.75|22.55|24.79|22.59|24.96|22.76|24.71|22.51|0
1623331800000|2021-06-10 13:30:00|24.83|22.63|26.08|23.88|26.21|24.01|24.75|22.55|0
1623332100000|2021-06-10 13:35:00|26.17|23.97|26.44|24.24|26.93|24.73|23.49|21.29|0
1623332400000|2021-06-10 13:40:00|26.66|24.46|26.17|23.97|26.84|24.64|26|23.8|0
1623332700000|2021-06-10 13:45:00|26.26|24.06|26.53|24.33|26.66|24.46|26.26|24.06|0
1623333000000|2021-06-10 13:50:00|26.57|24.37|26.84|24.64|26.89|24.69|26.39|24.19|0
1623333300000|2021-06-10 13:55:00|26.8|24.6|26.39|24.19|26.89|24.69|26.26|24.06|0
1623333600000|2021-06-10 14:00:00|26.44|24.24|26.79|24.59|27.07|24.87|26.44|24.24|0
1623333900000|2021-06-10 14:05:00|26.7|24.5|26.08|23.88|26.84|24.64|26.03|23.83|0
1623334200000|2021-06-10 14:10:00|26.12|23.92|25.64|23.44|26.12|23.92|25.48|23.28|0
1623334500000|2021-06-10 14:15:00|25.59|23.39|25.85|23.65|26.03|23.83|25.59|23.39|0
1623334800000|2021-06-10 14:20:00|25.9|23.7|25.63|23.43|25.9|23.7|25.29|23.09|0
1623335100000|2021-06-10 14:25:00|25.59|23.39|25.5|23.3|25.81|23.61|25.37|23.17|0
1623335400000|2021-06-10 14:30:00|25.55|23.35|25.37|23.17|25.76|23.56|25.33|23.13|0
1623335700000|2021-06-10 14:35:00|25.42|23.22|24.37|22.17|25.42|23.22|24.37|22.17|0
1623336000000|2021-06-10 14:40:00|24.33|22.13|24.12|21.92|24.45|22.25|24.03|21.83|0
1623336300000|2021-06-10 14:45:00|24.08|21.88|22.97|20.78|24.08|21.88|22.95|20.76|0
1623336600000|2021-06-10 14:50:00|23.05|20.86|22.06|19.96|23.18|20.98|22.06|19.96|0
1623336900000|2021-06-10 14:55:00|21.78|19.7|23.21|21.01|23.21|21.01|21.78|19.7|0
1623337200000|2021-06-10 15:00:00|23.17|20.97|22.91|20.73|23.17|20.97|22.67|20.51|0
1623337500000|2021-06-10 15:05:00|22.87|20.69|23.07|20.88|23.12|20.92|22.41|20.27|0
1623337800000|2021-06-10 15:10:00|23.16|20.96|23.26|21.06|23.32|21.12|22.86|20.69|0
1623338100000|2021-06-10 15:15:00|23.24|21.04|23.56|21.36|23.6|21.4|23.16|20.96|0
1623338400000|2021-06-10 15:20:00|23.52|21.32|23.85|21.65|23.85|21.65|23.4|21.2|0
1623338700000|2021-06-10 15:25:00|23.89|21.69|24.01|21.81|24.05|21.85|23.81|21.61|0
1623339000000|2021-06-10 15:30:00|24.05|21.85|24.05|21.85|24.18|21.98|24.01|21.81|0
1623339300000|2021-06-10 15:35:00|24.09|21.89|24.22|22.02|24.39|22.19|24.09|21.89|0
1623339600000|2021-06-10 15:40:00|24.18|21.98|23.93|21.73|24.39|22.19|23.51|21.31|0
1623339900000|2021-06-10 15:45:00|23.97|21.77|24.38|22.18|24.47|22.27|23.97|21.77|0
1623340200000|2021-06-10 15:50:00|24.43|22.23|24.26|22.06|24.53|22.33|24.13|21.93|0
1623340500000|2021-06-10 15:55:00|24.3|22.1|24.47|22.27|24.47|22.27|24.26|22.06|0
1623340800000|2021-06-10 16:00:00|24.51|22.31|24.51|22.31|24.68|22.48|24.34|22.14|0
1623341100000|2021-06-10 16:05:00|24.55|22.35|24.17|21.97|24.68|22.48|23.92|21.72|0
1623341400000|2021-06-10 16:10:00|24.25|22.05|24.13|21.93|24.38|22.18|23.88|21.68|0
1623341700000|2021-06-10 16:15:00|24.17|21.97|24.38|22.18|24.5|22.3|24.17|21.97|0
1623342000000|2021-06-10 16:20:00|24.42|22.22|24.17|21.97|24.5|22.3|24.08|21.88|0
1623342300000|2021-06-10 16:25:00|24.21|22.01|24.08|21.88|24.38|22.18|24.08|21.88|0
1623342600000|2021-06-10 16:30:00|24.21|22.01|24.54|22.34|24.63|22.43|24.12|21.92|0
1623342900000|2021-06-10 16:35:00|24.59|22.39|25.01|22.81|25.1|22.9|24.46|22.26|0
1623343200000|2021-06-10 16:40:00|24.97|22.77|25.05|22.85|25.05|22.85|24.88|22.68|0
1623343500000|2021-06-10 16:45:00|25.1|22.9|25.14|22.94|25.14|22.94|24.92|22.72|0
1623343800000|2021-06-10 16:50:00|25.09|22.89|25.14|22.94|25.18|22.98|24.92|22.72|0
1623344100000|2021-06-10 16:55:00|25.09|22.89|25.04|22.84|25.52|23.32|24.87|22.67|0
1623344400000|2021-06-10 17:00:00|25.08|22.88|25.04|22.84|25.17|22.97|24.78|22.58|0
1623344700000|2021-06-10 17:05:00|25.08|22.88|25.21|23.01|25.3|23.1|25.04|22.84|0
1623345000000|2021-06-10 17:10:00|25.25|23.05|25.17|22.97|25.3|23.1|25.1|22.9|0
1623345300000|2021-06-10 17:15:00|25.21|23.01|25.17|22.97|25.3|23.1|24.99|22.79|0
1623345600000|2021-06-10 17:20:00|25.12|22.92|25.04|22.84|25.21|23.01|24.99|22.79|0
1623345900000|2021-06-10 17:25:00|24.99|22.79|24.78|22.58|24.99|22.79|24.73|22.53|0
1623346200000|2021-06-10 17:30:00|24.86|22.66|24.73|22.53|24.86|22.66|24.44|22.24|0
1623346500000|2021-06-10 17:35:00|24.78|22.58|23.98|21.78|24.78|22.58|23.58|21.38|0
1623346800000|2021-06-10 17:40:00|24.02|21.82|24.07|21.87|24.15|21.95|23.98|21.78|0
1623347100000|2021-06-10 17:45:00|24.11|21.91|24.11|21.91|24.23|22.03|24.07|21.87|0
1623347400000|2021-06-10 17:50:00|24.15|21.95|24.27|22.07|24.32|22.12|24.11|21.91|0
1623347700000|2021-06-10 17:55:00|24.32|22.12|24.49|22.29|24.49|22.29|24.3|22.1|0
1623348000000|2021-06-10 18:00:00|24.53|22.33|24.4|22.2|24.53|22.33|24.32|22.12|0
1623348300000|2021-06-10 18:05:00|24.44|22.24|24.36|22.16|24.48|22.28|24.36|22.16|0
1623348600000|2021-06-10 18:10:00|24.31|22.11|24.27|22.07|24.4|22.2|24.14|21.94|0
1623348900000|2021-06-10 18:15:00|24.31|22.11|24.23|22.03|24.4|22.2|24.14|21.94|0
1623349200000|2021-06-10 18:20:00|24.2|22|23.89|21.69|24.29|22.09|23.89|21.69|0
1623349500000|2021-06-10 18:25:00|23.85|21.65|23.8|21.6|23.97|21.77|23.76|21.56|0
1623349800000|2021-06-10 18:30:00|23.85|21.65|23.93|21.73|23.97|21.77|23.72|21.52|0
1623350100000|2021-06-10 18:35:00|23.89|21.69|23.68|21.48|23.97|21.77|23.64|21.44|0
1623350400000|2021-06-10 18:40:00|23.7|21.5|23.78|21.58|23.88|21.68|23.68|21.48|0
1623350700000|2021-06-10 18:45:00|23.72|21.52|23.8|21.6|23.84|21.64|23.34|21.14|0
1623351000000|2021-06-10 18:50:00|23.76|21.56|24.01|21.81|24.09|21.89|23.76|21.56|0
1623351300000|2021-06-10 18:55:00|23.97|21.77|24.01|21.81|24.09|21.89|23.96|21.76|0
1623351600000|2021-06-10 19:00:00|24.05|21.85|23.46|21.26|24.07|21.87|23.46|21.26|0
1623351900000|2021-06-10 19:05:00|23.51|21.31|23.75|21.55|23.79|21.59|23.3|21.1|0
1623352200000|2021-06-10 19:10:00|23.79|21.59|23.67|21.47|23.84|21.64|23.63|21.43|0
1623352500000|2021-06-10 19:15:00|23.71|21.51|23.63|21.43|23.79|21.59|23.58|21.38|0
1623352800000|2021-06-10 19:20:00|23.58|21.38|23.58|21.38|23.71|21.51|23.5|21.3|0
1623353100000|2021-06-10 19:25:00|23.62|21.42|23.5|21.3|23.62|21.42|23.27|21.07|0
1623353400000|2021-06-10 19:30:00|23.42|21.22|23.25|21.05|23.79|21.59|23.17|20.97|0
1623353700000|2021-06-10 19:35:00|23.29|21.09|23.41|21.21|23.54|21.34|23.13|20.93|0
1623354000000|2021-06-10 19:40:00|23.37|21.17|23.21|21.01|23.5|21.3|23.21|21.01|0
1623354300000|2021-06-10 19:45:00|23.25|21.05|23.08|20.89|23.25|21.05|22.96|20.77|0
1623354600000|2021-06-10 19:50:00|23.45|21.25|22.66|20.5|23.74|21.54|22.66|20.5|0
1623354900000|2021-06-10 19:55:00|22.7|20.54|22.61|20.46|23|20.81|22.49|20.35|0
1623355200000|2021-06-10 20:00:00|22.79|20.62|22.35|20.22|23.06|20.87|22.35|20.22|0
1623355500000|2021-06-10 20:05:00|22.39|20.26|22.3|20.18|22.39|20.26|22.22|20.1|0
1623355800000|2021-06-10 20:10:00|22.26|20.14|21.94|19.85|22.28|20.16|21.92|19.84|0
1623356100000|2021-06-10 20:15:00|22.01|19.92|21.98|19.89|22.05|19.95|21.92|19.83|0
1623356400000|2021-06-10 20:20:00|21.99|19.9|21.98|19.89|22|19.9|21.91|19.83|0
1623356700000|2021-06-10 20:25:00|21.99|19.9|22.02|19.92|22.1|19.99|21.99|19.9|0
1623357000000|2021-06-10 20:30:00|21.98|19.89|22.23|20.11|22.27|20.15|21.98|19.89|0
1623357300000|2021-06-10 20:35:00|22.27|20.15|22.32|20.19|22.36|20.23|22.23|20.11|0
1623357600000|2021-06-10 20:40:00|22.36|20.23|22.31|20.19|22.36|20.23|22.27|20.15|0
1623357900000|2021-06-10 20:45:00|22.27|20.15|22.36|20.23|22.36|20.23|22.27|20.15|0
1623358200000|2021-06-10 20:50:00|22.31|20.19|22.31|20.19|22.36|20.23|22.31|20.19|0
1623358500000|2021-06-10 20:55:00|22.27|20.15|22.31|20.18|22.35|20.22|22.23|20.11|0
1623358800000|2021-06-10 21:00:00|22.27|20.15|22.26|20.14|22.31|20.18|22.26|20.14|0
1623359100000|2021-06-10 21:05:00|22.27|20.15|22.22|20.1|22.28|20.16|22.22|20.1|0
1623359400000|2021-06-10 21:10:00|22.25|20.13|22.24|20.13|22.28|20.15|22.19|20.08|0
1623359700000|2021-06-10 21:15:00|22.27|20.15|22.33|20.2|22.34|20.21|22.27|20.15|0
1623360000000|2021-06-10 21:20:00|22.35|20.21|22.35|20.22|22.35|20.22|22.35|20.21|0
1623360300000|2021-06-10 21:25:00|22.33|20.2|22.33|20.21|22.33|20.21|22.33|20.2|0
1623360600000|2021-06-10 21:30:00|22.34|20.2|22.33|20.2|22.34|20.21|22.33|20.2|0
1623360900000|2021-06-10 21:35:00|22.34|20.21|22.33|20.2|22.34|20.22|22.33|20.2|0
1623361500000|2021-06-10 21:45:00|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1623361800000|2021-06-10 21:50:00|22.35|20.2|22.35|20.22|22.36|20.23|22.35|20.2|0
1623362100000|2021-06-10 21:55:00|22.34|20.23|22.38|20.24|22.38|20.25|22.34|20.23|0
1623362400000|2021-06-10 22:00:00|22.34|20.25|22.32|20.19|22.36|20.25|22.23|20.12|0
1623362700000|2021-06-10 22:05:00|22.36|20.23|22.4|20.27|22.4|20.27|22.32|20.19|0
1623363000000|2021-06-10 22:10:00|22.32|20.19|22.25|20.13|22.32|20.19|22.25|20.13|0
1623363300000|2021-06-10 22:15:00|22.27|20.15|22.15|20.04|22.27|20.15|22.15|20.04|0
1623363600000|2021-06-10 22:20:00|22.14|20.11|22.31|20.19|22.31|20.19|22.14|20.11|0
1623363900000|2021-06-10 22:25:00|22.27|20.15|22.27|20.15|22.27|20.15|22.19|20.07|0
1623364200000|2021-06-10 22:30:00|22.23|20.11|22.23|20.11|22.27|20.15|22.18|20.07|0
1623364500000|2021-06-10 22:35:00|22.18|20.07|22.27|20.15|22.27|20.15|22.18|20.07|0
1623364800000|2021-06-10 22:40:00|22.22|20.11|22.14|20.03|22.22|20.11|22.12|20.01|0
1623365100000|2021-06-10 22:45:00|22.1|19.99|22.2|20.09|22.22|20.11|22.1|19.99|0
1623365400000|2021-06-10 22:50:00|22.18|20.07|22.22|20.1|22.22|20.11|22.18|20.07|0
1623365700000|2021-06-10 22:55:00|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1623366000000|2021-06-10 23:00:00|22.22|20.1|22.2|20.08|22.22|20.1|22.14|20.03|0
1623366300000|2021-06-10 23:05:00|22.18|20.06|22.22|20.1|22.22|20.1|22.18|20.06|0
1623366600000|2021-06-10 23:10:00|22.18|20.06|22.05|19.95|22.22|20.1|22.05|19.95|0
1623366900000|2021-06-10 23:15:00|22.09|19.99|22.17|20.06|22.17|20.06|22.09|19.99|0
1623367200000|2021-06-10 23:20:00|22.13|20.02|22.05|19.95|22.13|20.02|22|19.91|0
1623367500000|2021-06-10 23:25:00|22.09|19.98|22.26|20.14|22.26|20.14|22.09|19.98|0
1623367800000|2021-06-10 23:30:00|22.23|20.12|22.3|20.17|22.3|20.17|22.21|20.1|0
1623368100000|2021-06-10 23:35:00|22.27|20.15|22.25|20.13|22.3|20.17|22.21|20.1|0
1623368400000|2021-06-10 23:40:00|22.23|20.11|22.08|19.98|22.23|20.11|22.04|19.94|0
1623368700000|2021-06-10 23:45:00|22.13|20.02|22.21|20.09|22.29|20.17|22.08|19.98|0
1623369000000|2021-06-10 23:50:00|22.17|20.06|22|19.9|22.21|20.09|21.91|19.83|0
1623369300000|2021-06-10 23:55:00|21.96|19.86|22.04|19.94|22.04|19.94|21.91|19.83|0
1623369600000|2021-06-11 00:00:00|22.08|19.98|22|19.9|22.08|19.98|21.83|19.75|0
1623369900000|2021-06-11 00:05:00|21.95|19.86|22.37|20.24|22.42|20.28|21.95|19.86|0
1623370200000|2021-06-11 00:10:00|22.39|20.26|22.37|20.24|22.42|20.28|22.29|20.17|0
1623370500000|2021-06-11 00:15:00|22.39|20.26|22.46|20.32|22.46|20.32|22.39|20.26|0
1623370800000|2021-06-11 00:20:00|22.5|20.36|22.2|20.09|22.5|20.36|22.2|20.09|0
1623371100000|2021-06-11 00:25:00|22.16|20.05|21.7|19.63|22.16|20.05|21.66|19.59|0
1623371400000|2021-06-11 00:30:00|21.66|19.59|21.78|19.71|21.91|19.82|21.62|19.56|0
1623371700000|2021-06-11 00:35:00|21.74|19.67|21.9|19.82|21.9|19.82|21.53|19.48|0
1623372000000|2021-06-11 00:40:00|21.88|19.8|22.03|19.93|22.03|19.93|21.88|19.8|0
1623372300000|2021-06-11 00:45:00|21.99|19.89|22.07|19.97|22.07|19.97|21.98|19.89|0
1623372600000|2021-06-11 00:50:00|22.05|19.95|22.07|19.97|22.07|19.97|22|19.91|0
1623372900000|2021-06-11 00:55:00|22.11|20|22.4|20.27|22.4|20.27|22.11|20|0
1623373200000|2021-06-11 01:00:00|22.45|20.31|22.36|20.23|22.53|20.39|22.23|20.12|0
1623373500000|2021-06-11 01:05:00|22.32|20.19|22.44|20.31|22.49|20.34|22.32|20.19|0
1623373800000|2021-06-11 01:10:00|22.49|20.34|22.44|20.31|22.49|20.34|22.4|20.27|0
1623374100000|2021-06-11 01:15:00|22.42|20.29|22.57|20.42|22.57|20.42|22.4|20.27|0
1623374400000|2021-06-11 01:20:00|22.53|20.38|22.4|20.26|22.53|20.38|22.36|20.23|0
1623374700000|2021-06-11 01:25:00|22.36|20.23|22.52|20.38|22.57|20.42|22.36|20.23|0
1623375000000|2021-06-11 01:30:00|22.57|20.42|22.48|20.34|22.57|20.42|22.31|20.19|0
1623375300000|2021-06-11 01:35:00|22.52|20.38|22.56|20.42|22.61|20.45|22.48|20.34|0
1623375600000|2021-06-11 01:40:00|22.61|20.45|22.61|20.45|22.65|20.49|22.56|20.42|0
1623375900000|2021-06-11 01:45:00|22.56|20.41|22.6|20.45|22.65|20.49|22.56|20.41|0
1623376200000|2021-06-11 01:50:00|22.65|20.49|22.65|20.49|22.65|20.49|22.65|20.49|0
1623376500000|2021-06-11 01:55:00|22.6|20.45|22.56|20.41|22.65|20.49|22.52|20.37|0
1623376800000|2021-06-11 02:00:00|22.52|20.37|22.26|20.14|22.52|20.37|22.26|20.14|0
1623377100000|2021-06-11 02:05:00|22.22|20.1|22.01|19.91|22.22|20.1|22.01|19.91|0
1623377400000|2021-06-11 02:10:00|22.05|19.95|22.11|20.01|22.22|20.1|22.05|19.95|0
1623377700000|2021-06-11 02:15:00|22.09|19.99|22.26|20.14|22.26|20.14|22.09|19.99|0
1623378000000|2021-06-11 02:20:00|22.24|20.12|22.26|20.14|22.26|20.14|22.21|20.1|0
1623378300000|2021-06-11 02:25:00|22.3|20.18|22.21|20.1|22.3|20.18|22.21|20.1|0
1623378600000|2021-06-11 02:30:00|22.23|20.12|22.25|20.14|22.26|20.14|22.21|20.1|0
1623378900000|2021-06-11 02:35:00||20.13||20.13||20.13||20.13|0
1623379500000|2021-06-11 02:45:00|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1623379800000|2021-06-11 02:50:00|22.33|20.21|22.27|20.15|22.33|20.21|22.25|20.13|0
1623380100000|2021-06-11 02:55:00|22.29|20.17|22.29|20.17|22.29|20.17|22.25|20.13|0
1623380400000|2021-06-11 03:00:00|22.33|20.21|22.33|20.21|22.33|20.21|22.29|20.17|0
1623380700000|2021-06-11 03:05:00|22.29|20.17|22.25|20.13|22.33|20.21|22.25|20.13|0
1623381000000|2021-06-11 03:10:00|22.2|20.09|22.27|20.15|22.29|20.17|22.2|20.09|0
1623381300000|2021-06-11 03:15:00|22.29|20.16|22.29|20.16|22.29|20.16|22.2|20.09|0
1623381600000|2021-06-11 03:20:00|22.33|20.2|22.37|20.24|22.37|20.24|22.29|20.16|0
1623381900000|2021-06-11 03:25:00|22.33|20.2|22.37|20.24|22.37|20.24|22.33|20.2|0
1623382200000|2021-06-11 03:30:00|22.33|20.2|22.41|20.28|22.41|20.28|22.33|20.2|0
1623382500000|2021-06-11 03:35:00|22.39|20.26|22.41|20.27|22.41|20.28|22.39|20.26|0
1623382800000|2021-06-11 03:40:00|22.45|20.31|22.49|20.35|22.51|20.37|22.41|20.27|0
1623383700000|2021-06-11 03:55:00|22.45|20.31|22.49|20.35|22.49|20.35|22.45|20.31|0
1623384600000|2021-06-11 04:10:00|22.44|20.34|22.44|20.31|22.49|20.34|22.44|20.31|0
1623384900000|2021-06-11 04:15:00|22.49|20.34|22.53|20.38|22.53|20.38|22.44|20.31|0
1623385200000|2021-06-11 04:20:00|22.48|20.34|22.48|20.34|22.53|20.38|22.48|20.34|0
1623385500000|2021-06-11 04:25:00|22.53|20.38|22.52|20.38|22.53|20.38|22.48|20.34|0
1623385800000|2021-06-11 04:30:00|22.54|20.4|22.52|20.38|22.54|20.4|22.52|20.38|0
1623386100000|2021-06-11 04:35:00|22.54|20.4|22.57|20.42|22.57|20.42|22.52|20.38|0
1623386400000|2021-06-11 04:40:00|22.56|20.45|22.61|20.45|22.61|20.45|22.56|20.41|0
1623386700000|2021-06-11 04:45:00|22.58|20.43|22.56|20.41|22.61|20.45|22.56|20.41|0
1623387000000|2021-06-11 04:50:00|22.52|20.38|22.43|20.3|22.52|20.38|22.43|20.3|0
1623387300000|2021-06-11 04:55:00|22.48|20.34|22.48|20.33|22.48|20.34|22.48|20.33|0
1623387600000|2021-06-11 05:00:00|22.47|20.26|22.47|20.33|22.47|20.33|22.35|20.22|0
1623387900000|2021-06-11 05:05:00|22.49|20.35|22.39|20.26|22.52|20.37|22.39|20.26|0
1623388200000|2021-06-11 05:10:00|22.41|20.27|22.34|20.22|22.43|20.29|22.34|20.22|0
1623388500000|2021-06-11 05:15:00|22.3|20.18|22.36|20.23|22.39|20.25|22.3|20.18|0
1623388800000|2021-06-11 05:20:00|22.39|20.25|22.43|20.29|22.47|20.33|22.39|20.25|0
1623389100000|2021-06-11 05:25:00|22.38|20.25|22.38|20.25|22.38|20.25|22.38|20.25|0
1623389400000|2021-06-11 05:30:00|22.95|20.76|22.95|20.76|22.95|20.76|22.95|20.76|0
1623389700000|2021-06-11 05:35:00|22.99|20.8|23.03|20.84|23.08|20.88|22.95|20.76|0
1623390000000|2021-06-11 05:40:00|23.08|20.88|23.08|20.88|23.08|20.88|23.03|20.84|0
1623390300000|2021-06-11 05:45:00|23.03|20.84|23.07|20.88|23.08|20.88|23.03|20.84|0
1623390600000|2021-06-11 05:50:00|23.03|20.84|23.07|20.88|23.07|20.88|23.03|20.84|0
1623390900000|2021-06-11 05:55:00|23.03|20.84|23.07|20.87|23.07|20.88|23.03|20.84|0
1623391200000|2021-06-11 06:00:00|23.03|20.84|22.86|20.68|23.03|20.84|22.81|20.64|0
1623391500000|2021-06-11 06:05:00|22.81|20.64|22.9|20.72|22.94|20.76|22.81|20.64|0
1623391800000|2021-06-11 06:10:00|22.94|20.76|22.77|20.6|22.98|20.79|22.73|20.56|0
1623392100000|2021-06-11 06:15:00|22.75|20.58|22.6|20.44|22.81|20.64|22.6|20.44|0
1623392400000|2021-06-11 06:20:00|22.64|20.48|22.34|20.21|22.68|20.52|22.34|20.21|0
1623392700000|2021-06-11 06:25:00|22.36|20.23|22.42|20.29|22.47|20.33|22.36|20.23|0
1623393000000|2021-06-11 06:30:00|22.38|20.25|22.51|20.36|22.55|20.4|22.38|20.25|0
1623393300000|2021-06-11 06:35:00|22.55|20.4|22.51|20.36|22.55|20.4|22.46|20.33|0
1623393600000|2021-06-11 06:40:00|22.55|20.4|22.51|20.36|22.55|20.4|22.42|20.29|0
1623393900000|2021-06-11 06:45:00|22.53|20.38|22.5|20.36|22.53|20.38|22.46|20.32|0
1623394200000|2021-06-11 06:50:00|22.52|20.38|22.55|20.4|22.55|20.4|22.5|20.36|0
1623394500000|2021-06-11 06:55:00|22.59|20.44|22.8|20.63|22.8|20.63|22.59|20.44|0
1623394800000|2021-06-11 07:00:00|22.78|20.61|23|20.81|23.02|20.83|22.39|20.26|0
1623395100000|2021-06-11 07:05:00|22.97|20.79|23.1|20.9|23.1|20.9|22.93|20.75|0
1623395400000|2021-06-11 07:10:00|23.12|20.92|22.97|20.78|23.12|20.92|22.93|20.75|0
1623395700000|2021-06-11 07:15:00|22.95|20.76|22.93|20.74|23.02|20.82|22.89|20.71|0
1623396000000|2021-06-11 07:20:00|22.97|20.78|23.14|20.94|23.18|20.98|22.97|20.78|0
1623396300000|2021-06-11 07:25:00|23.1|20.9|22.97|20.78|23.14|20.94|22.97|20.78|0
1623396600000|2021-06-11 07:30:00|23.01|20.82|22.93|20.74|23.01|20.82|22.93|20.74|0
1623396900000|2021-06-11 07:35:00|22.95|20.76|22.97|20.78|23.01|20.82|22.84|20.66|0
1623397200000|2021-06-11 07:40:00|22.92|20.74|23.18|20.98|23.18|20.98|22.88|20.7|0
1623397500000|2021-06-11 07:45:00|23.14|20.94|23.3|21.1|23.34|21.14|23.13|20.93|0
1623397800000|2021-06-11 07:50:00|23.26|21.06|23.13|20.93|23.3|21.1|23.09|20.89|0
1623398100000|2021-06-11 07:55:00|23.11|20.91|22.96|20.78|23.13|20.93|22.96|20.78|0
1623398400000|2021-06-11 08:00:00|22.88|20.77|22.83|20.66|23.05|20.85|22.83|20.66|0
1623398700000|2021-06-11 08:05:00|22.87|20.7|22.87|20.7|22.87|20.7|22.83|20.66|0
1623399000000|2021-06-11 08:10:00|22.92|20.73|22.96|20.77|23|20.81|22.92|20.73|0
1623399300000|2021-06-11 08:15:00|23|20.81|23.13|20.93|23.21|21.01|22.96|20.77|0
1623399600000|2021-06-11 08:20:00|23.17|20.97|23.08|20.89|23.17|20.97|23.04|20.85|0
1623399900000|2021-06-11 08:25:00|23.06|20.87|23|20.81|23.06|20.87|22.95|20.77|0
1623400200000|2021-06-11 08:30:00|22.95|20.77|23.12|20.92|23.12|20.92|22.95|20.77|0
1623400500000|2021-06-11 08:35:00|23.14|20.94|23.29|21.09|23.29|21.09|23.14|20.94|0
1623400800000|2021-06-11 08:40:00|23.33|21.13|23.33|21.13|23.41|21.21|23.29|21.09|0
1623401100000|2021-06-11 08:45:00|23.37|21.17|23.33|21.13|23.45|21.25|23.33|21.13|0
1623401400000|2021-06-11 08:50:00|23.37|21.17|23.37|21.17|23.41|21.21|23.33|21.13|0
1623401700000|2021-06-11 08:55:00|23.45|21.25|23.41|21.21|23.45|21.25|23.41|21.21|0
1623402000000|2021-06-11 09:00:00|23.43|21.23|23.49|21.29|23.49|21.29|23.41|21.21|0
1623402300000|2021-06-11 09:05:00|23.53|21.33|23.45|21.25|23.53|21.33|23.45|21.25|0
1623402600000|2021-06-11 09:10:00|23.4|21.2|23.36|21.16|23.45|21.25|23.36|21.16|0
1623402900000|2021-06-11 09:15:00|23.38|21.18|23.32|21.12|23.44|21.24|23.32|21.12|0
1623403200000|2021-06-11 09:20:00|23.36|21.16|23.4|21.2|23.4|21.2|23.32|21.12|0
1623403500000|2021-06-11 09:25:00|23.44|21.24|23.44|21.24|23.44|21.24|23.4|21.2|0
1623403800000|2021-06-11 09:30:00|23.42|21.22|23.27|21.07|23.44|21.24|23.23|21.03|0
1623404100000|2021-06-11 09:35:00|23.33|21.13|23.33|21.13|23.37|21.17|23.33|21.13|0
1623404400000|2021-06-11 09:40:00|23.31|21.11|23.41|21.21|23.41|21.21|23.31|21.11|0
1623404700000|2021-06-11 09:45:00|23.39|21.19|23.33|21.13|23.41|21.21|23.29|21.09|0
1623405000000|2021-06-11 09:50:00|23.37|21.17|23.37|21.17|23.39|21.19|23.29|21.09|0
1623405300000|2021-06-11 09:55:00|23.39|21.19|23.37|21.17|23.43|21.23|23.33|21.13|0
1623405600000|2021-06-11 10:00:00|23.41|21.21|23.33|21.13|23.45|21.25|23.29|21.09|0
1623405900000|2021-06-11 10:05:00|23.31|21.11|23.37|21.17|23.39|21.19|23.28|21.08|0
1623406200000|2021-06-11 10:10:00|23.41|21.21|23.41|21.21|23.41|21.21|23.37|21.17|0
1623406500000|2021-06-11 10:15:00|23.45|21.25|23.74|21.54|23.78|21.58|23.45|21.25|0
1623406800000|2021-06-11 10:20:00|23.78|21.58|23.86|21.66|23.86|21.66|23.78|21.58|0
1623407100000|2021-06-11 10:25:00|23.88|21.68|23.82|21.62|23.91|21.71|23.78|21.58|0
1623407400000|2021-06-11 10:30:00|23.86|21.66|24.51|22.31|24.55|22.35|23.86|21.66|0
1623407700000|2021-06-11 10:35:00|23.95|21.75|23.19|20.99|23.99|21.79|23.15|20.95|0
1623408000000|2021-06-11 10:40:00|23.21|21.01|23.31|21.11|23.31|21.11|23.15|20.95|0
1623408300000|2021-06-11 10:45:00|23.29|21.09|23.35|21.15|23.44|21.24|23.29|21.09|0
1623408600000|2021-06-11 10:50:00|23.4|21.2|23.44|21.24|23.44|21.24|23.35|21.15|0
1623408900000|2021-06-11 10:55:00|23.48|21.28|23.65|21.45|23.73|21.53|23.44|21.24|0
1623409200000|2021-06-11 11:00:00|23.6|21.4|23.6|21.4|23.6|21.4|23.52|21.32|0
1623409500000|2021-06-11 11:05:00|23.58|21.38|23.64|21.44|23.73|21.53|23.58|21.38|0
1623409800000|2021-06-11 11:10:00|23.69|21.49|23.39|21.19|23.69|21.49|23.27|21.07|0
1623410100000|2021-06-11 11:15:00|23.35|21.15|23.26|21.06|23.35|21.15|23.26|21.06|0
1623410400000|2021-06-11 11:20:00|23.22|21.02|23.05|20.86|23.26|21.06|23.05|20.86|0
1623410700000|2021-06-11 11:25:00|23.07|20.88|23.18|20.98|23.18|20.98|23.01|20.82|0
1623411000000|2021-06-11 11:30:00|23.14|20.94|23.26|21.06|23.26|21.06|23.1|20.9|0
1623411300000|2021-06-11 11:35:00|23.24|21.04|23.05|20.85|23.26|21.06|22.92|20.74|0
1623411600000|2021-06-11 11:40:00|23.09|20.89|23.26|21.06|23.32|21.12|23.09|20.89|0
1623411900000|2021-06-11 11:45:00|23.28|21.08|22.94|20.75|23.28|21.08|22.94|20.75|0
1623412200000|2021-06-11 11:50:00|22.92|20.74|23|20.81|23|20.81|22.83|20.66|0
1623412500000|2021-06-11 11:55:00|23.05|20.85|23.05|20.85|23.09|20.89|22.92|20.73|0
1623412800000|2021-06-11 12:00:00|23.09|20.89|23.17|20.97|23.17|20.97|22.92|20.73|0
1623413100000|2021-06-11 12:05:00|23.19|20.99|23.04|20.85|23.21|21.01|22.96|20.77|0
1623413400000|2021-06-11 12:10:00|23.02|20.83|22.87|20.69|23.09|20.89|22.78|20.61|0
1623413700000|2021-06-11 12:15:00|22.83|20.65|22.87|20.69|22.87|20.69|22.7|20.53|0
1623414000000|2021-06-11 12:20:00|22.89|20.71|23.06|20.86|23.06|20.86|22.87|20.69|0
1623414300000|2021-06-11 12:25:00|23.08|20.88|23.04|20.84|23.12|20.92|23|20.81|0
1623414600000|2021-06-11 12:30:00|23.08|20.88|23.41|21.21|23.41|21.21|23.08|20.88|0
1623414900000|2021-06-11 12:35:00|23.37|21.17|23.37|21.17|23.39|21.19|23.25|21.05|0
1623415200000|2021-06-11 12:40:00|23.35|21.15|23.2|21|23.37|21.17|23.16|20.96|0
1623415500000|2021-06-11 12:45:00|23.24|21.04|23.22|21.02|23.24|21.04|23.16|20.96|0
1623415800000|2021-06-11 12:50:00|23.2|21|23.33|21.13|23.54|21.34|23.2|21|0
1623416100000|2021-06-11 12:55:00|23.35|21.15|23.37|21.17|23.45|21.25|23.24|21.04|0
1623416400000|2021-06-11 13:00:00|23.32|21.12|23.58|21.38|23.58|21.38|23.32|21.12|0
1623416700000|2021-06-11 13:05:00|23.53|21.33|23.66|21.46|23.66|21.46|23.53|21.33|0
1623417000000|2021-06-11 13:10:00|23.62|21.42|23.57|21.37|23.62|21.42|23.49|21.29|0
1623417300000|2021-06-11 13:15:00|23.55|21.35|23.57|21.37|23.57|21.37|23.51|21.31|0
1623417600000|2021-06-11 13:20:00|23.53|21.33|23.53|21.33|23.53|21.33|23.44|21.24|0
1623417900000|2021-06-11 13:25:00|23.57|21.37|23.28|21.08|23.57|21.37|23.19|20.99|0
1623418200000|2021-06-11 13:30:00|23.23|21.03|23.15|20.95|23.53|21.33|22.72|20.56|0
1623418500000|2021-06-11 13:35:00|23.13|20.93|23.06|20.87|23.53|21.33|22.98|20.79|0
1623418800000|2021-06-11 13:40:00|23.02|20.83|23.15|20.95|23.52|21.32|22.98|20.79|0
1623419100000|2021-06-11 13:45:00|23.11|20.91|22.95|20.77|23.36|21.16|22.93|20.75|0
1623419400000|2021-06-11 13:50:00|22.93|20.75|23.23|21.03|23.4|21.2|22.89|20.71|0
1623419700000|2021-06-11 13:55:00|23.19|20.99|22.76|20.59|23.19|20.99|22.5|20.36|0
1623420000000|2021-06-11 14:00:00|22.84|20.67|22.97|20.78|23.23|21.03|22.63|20.47|0
1623420300000|2021-06-11 14:05:00|22.93|20.75|22.88|20.71|23.1|20.9|22.76|20.59|0
1623420600000|2021-06-11 14:10:00|22.84|20.67|22.71|20.55|22.93|20.74|22.41|20.28|0
1623420900000|2021-06-11 14:15:00|22.67|20.51|22.43|20.3|22.71|20.55|22.28|20.16|0
1623421200000|2021-06-11 14:20:00|22.5|20.35|22.03|19.93|22.5|20.35|21.99|19.89|0
1623421500000|2021-06-11 14:25:00|21.99|19.89|22.24|20.12|22.32|20.2|21.91|19.82|0
1623421800000|2021-06-11 14:30:00|22.2|20.08|21.94|19.85|22.28|20.16|21.94|19.85|0
1623422100000|2021-06-11 14:35:00|21.99|19.89|21.69|19.63|22.15|20.04|21.57|19.52|0
1623422400000|2021-06-11 14:40:00|21.65|19.59|20.92|18.92|21.94|19.85|20.88|18.89|0
1623422700000|2021-06-11 14:45:00|20.89|18.9|20.21|18.29|21.04|19.03|20.21|18.29|0
1623423000000|2021-06-11 14:50:00|20.25|18.32|20.57|18.61|20.61|18.65|20.17|18.25|0
1623423300000|2021-06-11 14:55:00|20.61|18.65|20.41|18.46|20.61|18.65|20.29|18.36|0
1623423600000|2021-06-11 15:00:00|20.37|18.43|19.93|18.03|20.45|18.5|19.85|17.96|0
1623423900000|2021-06-11 15:05:00|19.97|18.07|20.53|18.57|20.53|18.57|19.93|18.03|0
1623424200000|2021-06-11 15:10:00|20.49|18.54|20.41|18.46|20.53|18.57|20.33|18.39|0
1623424500000|2021-06-11 15:15:00|20.37|18.43|20.2|18.28|20.41|18.46|20.2|18.28|0
1623424800000|2021-06-11 15:20:00|20.24|18.32|20.4|18.46|20.4|18.46|20.24|18.32|0
1623425100000|2021-06-11 15:25:00|20.42|18.48|20.6|18.64|20.6|18.64|20.32|18.39|0
1623425400000|2021-06-11 15:30:00|20.56|18.6|20.64|18.68|20.76|18.79|20.52|18.57|0
1623425700000|2021-06-11 15:35:00|20.62|18.66|20.68|18.71|20.72|18.75|20.6|18.64|0
1623426000000|2021-06-11 15:40:00|20.64|18.68|20.44|18.49|20.68|18.71|20.36|18.42|0
1623426300000|2021-06-11 15:45:00|20.48|18.53|21.27|19.24|21.63|19.57|20.44|18.49|0
1623426600000|2021-06-11 15:50:00|21.31|19.28|21.06|19.06|21.35|19.32|21.02|19.02|0
1623426900000|2021-06-11 15:55:00|21.11|19.1|21.06|19.06|21.15|19.13|20.94|18.95|0
1623427200000|2021-06-11 16:00:00|21.1|19.09|21.14|19.13|21.23|19.21|21.02|19.02|0
1623427500000|2021-06-11 16:05:00|21.18|19.17|20.82|18.84|21.23|19.2|20.82|18.84|0
1623427800000|2021-06-11 16:10:00|20.86|18.87|20.86|18.87|20.94|18.94|20.72|18.74|0
1623428100000|2021-06-11 16:15:00|20.9|18.91|20.78|18.8|20.98|18.98|20.74|18.76|0
1623428400000|2021-06-11 16:20:00|20.73|18.76|20.61|18.65|20.78|18.8|20.57|18.61|0
1623428700000|2021-06-11 16:25:00|20.57|18.61|20.53|18.58|20.61|18.65|20.49|18.54|0
1623429000000|2021-06-11 16:30:00|20.49|18.54|20.53|18.58|20.61|18.65|20.49|18.54|0
1623429300000|2021-06-11 16:35:00|20.49|18.54|20.33|18.39|20.53|18.58|20.33|18.39|0
1623429600000|2021-06-11 16:40:00|20.35|18.41|20.41|18.47|20.45|18.5|20.21|18.29|0
1623429900000|2021-06-11 16:45:00|20.45|18.5|20.57|18.61|20.65|18.68|20.41|18.47|0
1623430200000|2021-06-11 16:50:00|20.53|18.57|20.77|18.79|20.77|18.79|20.53|18.57|0
1623430500000|2021-06-11 16:55:00|20.75|18.77|20.77|18.79|20.85|18.86|20.69|18.72|0
1623430800000|2021-06-11 17:00:00|20.81|18.83|20.68|18.71|20.83|18.84|20.54|18.59|0
1623431100000|2021-06-11 17:05:00|20.72|18.75|20.72|18.75|20.76|18.79|20.6|18.64|0
1623431400000|2021-06-11 17:10:00|20.76|18.79|20.76|18.79|20.8|18.82|20.68|18.71|0
1623431700000|2021-06-11 17:15:00|20.72|18.75|20.8|18.82|20.84|18.86|20.68|18.71|0
1623432000000|2021-06-11 17:20:00|20.84|18.86|20.96|18.97|20.96|18.97|20.8|18.82|0
1623432300000|2021-06-11 17:25:00|20.92|18.93|20.88|18.89|20.96|18.97|20.88|18.89|0
1623432600000|2021-06-11 17:30:00|20.92|18.93|20.96|18.96|21.04|19.04|20.88|18.89|0
1623432900000|2021-06-11 17:35:00|20.92|18.93|21|19|21.04|19.04|20.92|18.93|0
1623433200000|2021-06-11 17:40:00|21.04|19.04|21.06|19.05|21.08|19.07|21|19|0
1623433500000|2021-06-11 17:45:00|21.04|19.04|21.2|19.18|21.28|19.26|21.04|19.04|0
1623433800000|2021-06-11 17:50:00|21.24|19.22|21.24|19.22|21.28|19.26|21.22|19.2|0
1623434100000|2021-06-11 17:55:00|21.26|19.24|21.28|19.25|21.36|19.33|21.24|19.22|0
1623434400000|2021-06-11 18:00:00|21.32|19.29|21.53|19.48|21.61|19.55|21.32|19.29|0
1623434700000|2021-06-11 18:05:00|21.57|19.52|21.65|19.59|21.65|19.59|21.53|19.48|0
1623435000000|2021-06-11 18:10:00|21.61|19.55|21.65|19.59|21.65|19.59|21.57|19.51|0
1623435300000|2021-06-11 18:15:00|21.69|19.63|21.48|19.44|21.69|19.63|21.44|19.4|0
1623435600000|2021-06-11 18:20:00|21.52|19.47|21.52|19.47|21.57|19.51|21.44|19.4|0
1623435900000|2021-06-11 18:25:00|21.57|19.51|21.69|19.62|21.73|19.66|21.57|19.51|0
1623436200000|2021-06-11 18:30:00|21.71|19.64|21.81|19.74|21.81|19.74|21.69|19.62|0
1623436500000|2021-06-11 18:35:00|21.77|19.7|21.81|19.73|21.81|19.74|21.73|19.66|0
1623436800000|2021-06-11 18:40:00|21.77|19.7|21.73|19.66|21.77|19.7|21.69|19.62|0
1623437100000|2021-06-11 18:45:00|21.77|19.7|21.73|19.66|21.77|19.7|21.68|19.62|0
1623437400000|2021-06-11 18:50:00|21.68|19.62|21.48|19.43|21.68|19.62|21.43|19.39|0
1623437700000|2021-06-11 18:55:00|21.52|19.47|21.72|19.65|21.72|19.65|21.48|19.43|0
1623438000000|2021-06-11 19:00:00|21.68|19.62|21.47|19.43|21.72|19.65|21.47|19.43|0
1623438300000|2021-06-11 19:05:00|21.43|19.39|21.47|19.43|21.56|19.5|21.39|19.35|0
1623438600000|2021-06-11 19:10:00|21.51|19.46|21.26|19.24|21.6|19.54|21.26|19.24|0
1623438900000|2021-06-11 19:15:00|21.31|19.28|21.55|19.5|21.55|19.5|21.31|19.28|0
1623439200000|2021-06-11 19:20:00|21.51|19.46|21.39|19.35|21.55|19.5|21.3|19.27|0
1623439500000|2021-06-11 19:25:00|21.43|19.39|21.34|19.31|21.43|19.39|21.26|19.24|0
1623439800000|2021-06-11 19:30:00|21.3|19.27|21.43|19.38|21.43|19.39|21.26|19.24|0
1623440100000|2021-06-11 19:35:00|21.38|19.35|21.42|19.38|21.47|19.42|21.3|19.27|0
1623440400000|2021-06-11 19:40:00|21.38|19.35|21.55|19.49|21.55|19.5|21.14|19.12|0
1623440700000|2021-06-11 19:45:00|21.59|19.53|21.63|19.57|21.67|19.61|21.51|19.46|0
1623441000000|2021-06-11 19:50:00|21.88|19.8|22.09|19.99|22.09|19.99|21.8|19.72|0
1623441300000|2021-06-11 19:55:00|22.05|19.95|22.64|20.49|22.73|20.57|22|19.91|0
1623441600000|2021-06-11 20:00:00|22.6|20.45|22.51|20.37|22.6|20.45|22.39|20.25|0
1623441900000|2021-06-11 20:05:00|22.56|20.41|22.51|20.37|22.56|20.41|22.51|20.37|0
1623442200000|2021-06-11 20:10:00|22.49|20.35|22.53|20.39|22.53|20.39|22.49|20.35|0
1623654300000|2021-06-14 07:05:00|23.25|21.05|23.25|21.05|23.25|21.05|23.12|20.92|0
1623654600000|2021-06-14 07:10:00|23.29|21.09|23.25|21.05|23.29|21.09|22.99|20.8|0
1623654900000|2021-06-14 07:15:00|23.33|21.13|23.33|21.13|23.61|21.41|23.29|21.09|0
1623655200000|2021-06-14 07:20:00|23.31|21.11|22.95|20.76|23.38|21.18|22.95|20.76|0
1623655500000|2021-06-14 07:25:00|22.99|20.8|22.59|20.44|22.99|20.8|22.59|20.44|0
1623655800000|2021-06-14 07:30:00|22.64|20.48|22.33|20.21|22.64|20.48|22.2|20.09|0
1623656100000|2021-06-14 07:35:00|22.38|20.25|22.44|20.3|22.55|20.4|22.33|20.21|0
1623656400000|2021-06-14 07:40:00|22.46|20.32|22.55|20.4|22.55|20.4|22.33|20.21|0
1623656700000|2021-06-14 07:45:00|22.57|20.42|22.46|20.32|22.57|20.42|22.46|20.32|0
1623657000000|2021-06-14 07:50:00|22.5|20.36|22.46|20.32|22.5|20.36|22.37|20.24|0
1623657300000|2021-06-14 07:55:00|22.5|20.36|22.5|20.36|22.59|20.44|22.46|20.32|0
1623657600000|2021-06-14 08:00:00|22.48|20.34|22.41|20.28|22.5|20.36|22.26|20.14|0
1623657900000|2021-06-14 08:05:00|22.46|20.32|22.37|20.24|22.54|20.4|22.33|20.2|0
1623658200000|2021-06-14 08:10:00|22.35|20.22|22.32|20.2|22.37|20.24|22.28|20.16|0
1623658500000|2021-06-14 08:15:00|22.34|20.22|22.19|20.08|22.37|20.24|22.19|20.08|0
1623658800000|2021-06-14 08:20:00|22.15|20.04|22.04|19.94|22.19|20.08|22.04|19.94|0
1623659100000|2021-06-14 08:25:00|22.02|19.92|22.28|20.16|22.32|20.2|21.94|19.85|0
1623659400000|2021-06-14 08:30:00|22.32|20.19|22.23|20.12|22.54|20.39|22.19|20.08|0
1623659700000|2021-06-14 08:35:00|22.21|20.1|22.32|20.19|22.36|20.23|22.19|20.08|0
1623660000000|2021-06-14 08:40:00|22.3|20.17|22.27|20.15|22.4|20.27|22.23|20.11|0
1623660300000|2021-06-14 08:45:00|22.23|20.11|22.4|20.27|22.4|20.27|22.19|20.07|0
1623660600000|2021-06-14 08:50:00|22.36|20.23|22.4|20.27|22.4|20.27|22.23|20.11|0
1623660900000|2021-06-14 08:55:00|22.36|20.23|22.29|20.17|22.44|20.31|22.27|20.15|0
1623661200000|2021-06-14 09:00:00|22.31|20.19|22.53|20.38|22.53|20.38|22.29|20.17|0
1623661500000|2021-06-14 09:05:00|22.57|20.42|22.61|20.46|22.61|20.46|22.44|20.3|0
1623661800000|2021-06-14 09:10:00|22.59|20.44|22.14|20.03|22.59|20.44|22.1|19.99|0
1623662100000|2021-06-14 09:15:00|22.1|19.99|22.31|20.18|22.31|20.18|22.05|19.95|0
1623662400000|2021-06-14 09:20:00|22.27|20.15|22.05|19.95|22.31|20.18|21.92|19.83|0
1623662700000|2021-06-14 09:25:00|22.09|19.99|22.31|20.18|22.31|20.18|22.05|19.95|0
1623663000000|2021-06-14 09:30:00|22.26|20.14|22.18|20.06|22.35|20.22|22.18|20.06|0
1623663300000|2021-06-14 09:35:00|22.13|20.03|22.22|20.1|22.26|20.14|22.05|19.95|0
1623663600000|2021-06-14 09:40:00|22.18|20.06|22.43|20.3|22.43|20.3|22.17|20.06|0
1623663900000|2021-06-14 09:45:00|22.39|20.26|22.43|20.29|22.43|20.3|22.35|20.22|0
1623664200000|2021-06-14 09:50:00|22.39|20.26|22.39|20.25|22.39|20.26|22.39|20.25|0
1623664500000|2021-06-14 09:55:00|22.34|20.22|22.52|20.37|22.52|20.37|22.3|20.18|0
1623664800000|2021-06-14 10:00:00|22.47|20.33|22.49|20.35|22.6|20.45|22.47|20.33|0
1623665100000|2021-06-14 10:05:00|22.51|20.37|22.47|20.33|22.51|20.37|22.43|20.29|0
1623665400000|2021-06-14 10:10:00|22.51|20.37|22.43|20.29|22.51|20.37|22.38|20.25|0
1623665700000|2021-06-14 10:15:00|22.4|20.27|22.38|20.25|22.4|20.27|22.34|20.21|0
1623666000000|2021-06-14 10:20:00|22.34|20.21|22.19|20.07|22.36|20.23|22.12|20.02|0
1623666300000|2021-06-14 10:25:00|22.21|20.09|22.21|20.09|22.25|20.13|22.12|20.01|0
1623666600000|2021-06-14 10:30:00|22.16|20.05|22.38|20.25|22.38|20.25|22.16|20.05|0
1623666900000|2021-06-14 10:35:00|22.33|20.21|22.38|20.24|22.38|20.25|22.29|20.17|0
1623667200000|2021-06-14 10:40:00|22.33|20.21|22.42|20.28|22.51|20.36|22.29|20.17|0
1623667500000|2021-06-14 10:45:00|22.4|20.26|22.37|20.24|22.42|20.28|22.24|20.13|0
1623667800000|2021-06-14 10:50:00|22.42|20.28|22.42|20.28|22.46|20.32|22.33|20.2|0
1623668100000|2021-06-14 10:55:00|22.39|20.26|22.2|20.08|22.46|20.32|22.07|19.97|0
1623668400000|2021-06-14 11:00:00|22.24|20.12|22.41|20.28|22.46|20.32|22.2|20.08|0
1623668700000|2021-06-14 11:05:00|22.46|20.32|22.59|20.43|22.59|20.43|22.46|20.32|0
1623669000000|2021-06-14 11:10:00|22.54|20.4|22.35|20.22|22.63|20.47|22.35|20.22|0
1623669300000|2021-06-14 11:15:00|22.32|20.2|22.07|19.96|22.32|20.2|22.07|19.96|0
1623669600000|2021-06-14 11:20:00|22.02|19.93|22.02|19.92|22.07|19.96|21.98|19.89|0
1623669900000|2021-06-14 11:25:00|22.06|19.96|21.77|19.69|22.06|19.96|21.68|19.62|0
1623670200000|2021-06-14 11:30:00|21.81|19.73|22.04|19.94|22.06|19.96|21.68|19.62|0
1623670500000|2021-06-14 11:35:00|22.06|19.96|21.91|19.82|22.06|19.96|21.91|19.82|0
1623670800000|2021-06-14 11:40:00|21.93|19.84|21.97|19.88|22.06|19.96|21.89|19.81|0
1623671100000|2021-06-14 11:45:00|21.95|19.86|21.59|19.54|21.97|19.88|21.59|19.54|0
1623671400000|2021-06-14 11:50:00|21.55|19.5|21.72|19.65|21.8|19.73|21.55|19.5|0
1623671700000|2021-06-14 11:55:00|21.68|19.61|21.86|19.78|21.89|19.8|21.68|19.61|0
1623672000000|2021-06-14 12:00:00|21.84|19.76|21.88|19.8|21.93|19.84|21.8|19.72|0
1623672300000|2021-06-14 12:05:00|21.84|19.76|21.84|19.76|22.01|19.92|21.8|19.72|0
1623672600000|2021-06-14 12:10:00|21.88|19.8|21.88|19.8|21.97|19.88|21.84|19.76|0
1623672900000|2021-06-14 12:15:00|21.84|19.76|22.05|19.95|22.05|19.95|21.84|19.76|0
1623673200000|2021-06-14 12:20:00|22.01|19.91|22.05|19.95|22.18|20.07|21.97|19.87|0
1623673500000|2021-06-14 12:25:00|22.01|19.91|21.88|19.8|22.05|19.95|21.88|19.8|0
1623673800000|2021-06-14 12:30:00|21.96|19.87|21.92|19.83|22.05|19.95|21.92|19.83|0
1623674100000|2021-06-14 12:35:00|21.96|19.87|21.83|19.75|22.01|19.91|21.75|19.68|0
1623674400000|2021-06-14 12:40:00|21.88|19.79|21.83|19.75|21.88|19.79|21.79|19.72|0
1623674700000|2021-06-14 12:45:00|21.88|19.79|21.58|19.52|21.88|19.79|21.54|19.49|0
1623675000000|2021-06-14 12:50:00|21.54|19.49|21.2|19.18|21.58|19.52|21.2|19.18|0
1623675300000|2021-06-14 12:55:00|21.18|19.16|21.58|19.52|21.58|19.52|21.16|19.15|0
1623675600000|2021-06-14 13:00:00|21.53|19.48|21.49|19.44|21.58|19.52|21.45|19.41|0
1623675900000|2021-06-14 13:05:00|21.45|19.41|21.7|19.63|21.7|19.63|21.45|19.41|0
1623676200000|2021-06-14 13:10:00|21.68|19.61|21.78|19.71|21.78|19.71|21.66|19.6|0
1623676500000|2021-06-14 13:15:00|21.74|19.67|21.66|19.59|21.76|19.69|21.49|19.44|0
1623676800000|2021-06-14 13:20:00|21.7|19.63|21.74|19.67|21.87|19.78|21.7|19.63|0
1623677100000|2021-06-14 13:25:00|21.7|19.63|21.82|19.74|21.87|19.78|21.65|19.59|0
1623677400000|2021-06-14 13:30:00|21.86|19.78|20.78|18.8|21.86|19.78|20.66|18.69|0
1623677700000|2021-06-14 13:35:00|20.74|18.77|21.34|19.31|21.39|19.35|20.45|18.5|0
1623678000000|2021-06-14 13:40:00|21.39|19.35|21.55|19.5|21.72|19.65|21.34|19.31|0
1623678300000|2021-06-14 13:45:00|21.59|19.54|21.88|19.8|22.05|19.95|21.51|19.46|0
1623678600000|2021-06-14 13:50:00|21.84|19.76|21.46|19.42|21.88|19.8|21.22|19.2|0
1623678900000|2021-06-14 13:55:00|21.42|19.38|21.55|19.49|21.59|19.53|21.38|19.34|0
1623679200000|2021-06-14 14:00:00|21.59|19.53|21.09|19.08|21.67|19.61|20.85|18.86|0
1623679500000|2021-06-14 14:05:00|21.13|19.12|20.93|18.93|21.17|19.16|20.64|18.68|0
1623679800000|2021-06-14 14:10:00|20.89|18.9|20.88|18.9|20.97|18.97|20.6|18.64|0
1623680100000|2021-06-14 14:15:00|20.84|18.86|20.92|18.93|21.05|19.04|20.8|18.82|0
1623680400000|2021-06-14 14:20:00|20.96|18.97|20.88|18.89|21.17|19.15|20.8|18.82|0
1623680700000|2021-06-14 14:25:00|20.92|18.93|20.88|18.89|20.96|18.97|20.72|18.75|0
1623681000000|2021-06-14 14:30:00|20.92|18.93|21.3|19.27|21.42|19.38|20.68|18.71|0
1623681300000|2021-06-14 14:35:00|21.26|19.23|21.75|19.68|21.75|19.68|20.93|18.94|0
1623681600000|2021-06-14 14:40:00|21.71|19.64|21.34|19.31|21.84|19.76|21.3|19.27|0
1623681900000|2021-06-14 14:45:00|21.32|19.29|21.34|19.3|21.36|19.32|21.13|19.12|0
1623682200000|2021-06-14 14:50:00|21.29|19.27|21.75|19.68|21.79|19.72|21.25|19.23|0
1623682500000|2021-06-14 14:55:00|21.71|19.64|21.81|19.73|21.81|19.73|21.58|19.53|0
1623682800000|2021-06-14 15:00:00|21.79|19.71|21.87|19.79|22.17|20.06|21.75|19.68|0
1623683100000|2021-06-14 15:05:00|21.91|19.83|21.66|19.6|21.96|19.87|21.66|19.6|0
1623683400000|2021-06-14 15:10:00|21.68|19.62|21.66|19.6|21.79|19.71|21.56|19.5|0
1623683700000|2021-06-14 15:15:00|21.62|19.56|21.41|19.37|21.66|19.6|21.37|19.33|0
1623684000000|2021-06-14 15:20:00|21.49|19.45|21.37|19.33|21.53|19.48|21.27|19.24|0
1623684300000|2021-06-14 15:25:00|21.41|19.37|21.33|19.3|21.45|19.41|21.2|19.18|0
1623684600000|2021-06-14 15:30:00|21.37|19.33|21.04|19.04|21.37|19.33|20.92|18.93|0
1623684900000|2021-06-14 15:35:00|21.08|19.07|21.16|19.15|21.24|19.22|20.96|18.96|0
1623685200000|2021-06-14 15:40:00|21.2|19.18|21.2|19.18|21.32|19.29|21.08|19.07|0
1623685500000|2021-06-14 15:45:00|21.24|19.22|21.28|19.25|21.28|19.25|21.12|19.11|0
1623685800000|2021-06-14 15:50:00|21.24|19.22|21.32|19.29|21.4|19.37|21.16|19.14|0
1623686100000|2021-06-14 15:55:00|21.28|19.25|21.2|19.18|21.28|19.25|21.13|19.12|0
1623686400000|2021-06-14 16:00:00|21.24|19.21|21.32|19.29|21.32|19.29|21.07|19.07|0
1623686700000|2021-06-14 16:05:00|21.28|19.25|21.4|19.36|21.44|19.4|21.15|19.14|0
1623687000000|2021-06-14 16:10:00|21.44|19.4|21.44|19.4|21.48|19.44|21.36|19.32|0
1623687300000|2021-06-14 16:15:00|21.46|19.42|21.44|19.4|21.52|19.47|21.36|19.32|0
1623687600000|2021-06-14 16:20:00|21.4|19.36|21.11|19.1|21.4|19.36|21.11|19.1|0
1623687900000|2021-06-14 16:25:00|21.09|19.08|21.19|19.17|21.23|19.21|21.07|19.06|0
1623688200000|2021-06-14 16:30:00|21.15|19.13|20.98|18.99|21.15|19.13|20.78|18.8|0
1623688500000|2021-06-14 16:35:00|21.03|19.02|20.78|18.8|21.11|19.1|20.78|18.8|0
1623688800000|2021-06-14 16:40:00|20.82|18.84|20.82|18.84|20.94|18.95|20.78|18.8|0
1623689100000|2021-06-14 16:45:00|20.86|18.87|21.36|19.32|21.44|19.4|20.82|18.84|0
1623689400000|2021-06-14 16:50:00|21.4|19.36|21.23|19.21|21.44|19.4|21.23|19.21|0
1623689700000|2021-06-14 16:55:00|21.27|19.25|21.33|19.3|21.44|19.4|21.23|19.21|0
1623690000000|2021-06-14 17:00:00|21.31|19.28|21.35|19.32|21.44|19.39|21.23|19.21|0
1623690300000|2021-06-14 17:05:00|21.31|19.28|21.35|19.32|21.44|19.39|21.27|19.25|0
1623690600000|2021-06-14 17:10:00|21.39|19.36|21.6|19.54|21.64|19.58|21.39|19.36|0
1623690900000|2021-06-14 17:15:00|21.56|19.5|21.47|19.43|21.64|19.58|21.47|19.43|0
1623691200000|2021-06-14 17:20:00|21.51|19.47|21.55|19.5|21.64|19.58|21.47|19.43|0
1623691500000|2021-06-14 17:25:00|21.51|19.46|21.68|19.61|21.68|19.61|21.47|19.43|0
1623691800000|2021-06-14 17:30:00|21.7|19.63|21.8|19.72|21.8|19.73|21.64|19.58|0
1623692100000|2021-06-14 17:35:00|21.76|19.69|21.72|19.65|21.84|19.76|21.68|19.61|0
1623692400000|2021-06-14 17:40:00|21.67|19.61|21.63|19.57|21.88|19.8|21.63|19.57|0
1623692700000|2021-06-14 17:45:00|21.67|19.61|21.8|19.72|21.84|19.76|21.59|19.53|0
1623693000000|2021-06-14 17:50:00|21.84|19.76|21.71|19.65|21.84|19.76|21.71|19.65|0
1623693300000|2021-06-14 17:55:00|21.67|19.61|21.59|19.53|21.67|19.61|21.46|19.42|0
1623693600000|2021-06-14 18:00:00|21.57|19.51|21.55|19.49|21.67|19.61|21.46|19.42|0
1623693900000|2021-06-14 18:05:00|21.52|19.47|21.5|19.45|21.67|19.61|21.5|19.45|0
1623694200000|2021-06-14 18:10:00|21.54|19.49|21.5|19.45|21.67|19.6|21.5|19.45|0
1623694500000|2021-06-14 18:15:00|21.54|19.49|21.54|19.49|21.62|19.57|21.46|19.42|0
1623694800000|2021-06-14 18:20:00|21.52|19.47|21.58|19.53|21.62|19.56|21.46|19.42|0
1623695100000|2021-06-14 18:25:00|21.54|19.49|21.33|19.3|21.54|19.49|21.33|19.3|0
1623695400000|2021-06-14 18:30:00|21.31|19.28|21.54|19.49|21.54|19.49|21.31|19.28|0
1623695700000|2021-06-14 18:35:00|21.5|19.45|21.58|19.52|21.58|19.52|21.46|19.41|0
1623696000000|2021-06-14 18:40:00|21.62|19.56|21.91|19.82|21.93|19.84|21.62|19.56|0
1623696300000|2021-06-14 18:45:00|21.95|19.86|21.91|19.82|21.99|19.9|21.82|19.75|0
1623696600000|2021-06-14 18:50:00|21.95|19.86|21.91|19.82|21.95|19.86|21.8|19.73|0
1623696900000|2021-06-14 18:55:00|21.93|19.84|21.91|19.82|21.95|19.86|21.82|19.74|0
1623697200000|2021-06-14 19:00:00|21.86|19.78|22.03|19.93|22.11|20.01|21.82|19.74|0
1623697500000|2021-06-14 19:05:00|22.07|19.97|21.94|19.85|22.07|19.97|21.78|19.7|0
1623697800000|2021-06-14 19:10:00|21.9|19.82|21.8|19.72|21.99|19.89|21.78|19.7|0
1623698100000|2021-06-14 19:15:00|21.78|19.7|21.82|19.74|21.86|19.78|21.78|19.7|0
1623698400000|2021-06-14 19:20:00|21.78|19.7|22.03|19.93|22.03|19.93|21.78|19.7|0
1623698700000|2021-06-14 19:25:00|21.98|19.89|22.19|20.08|22.19|20.08|21.92|19.83|0
1623699000000|2021-06-14 19:30:00|22.23|20.12|22.32|20.19|22.36|20.23|22.19|20.08|0
1623699300000|2021-06-14 19:35:00|22.36|20.23|22.51|20.36|22.53|20.38|22.34|20.21|0
1623699600000|2021-06-14 19:40:00|22.53|20.38|22.91|20.73|23|20.81|22.53|20.38|0
1623699900000|2021-06-14 19:45:00|22.96|20.77|23.21|21.01|23.21|21.01|22.87|20.69|0
1623700200000|2021-06-14 19:50:00|23.09|20.89|24.01|21.81|24.01|21.81|23.09|20.89|0
1623700500000|2021-06-14 19:55:00|24.06|21.86|24.84|22.64|24.84|22.64|23.88|21.68|0
1623700800000|2021-06-14 20:00:00|24.88|22.68|24.42|22.22|25.59|23.39|24.42|22.22|0
1623701100000|2021-06-14 20:05:00|24.33|22.13|24.07|21.87|24.33|22.13|23.99|21.79|0
1623701400000|2021-06-14 20:10:00|24.11|21.91|24.18|21.98|24.29|22.09|24.03|21.83|0
1623701700000|2021-06-14 20:15:00|24.28|21.97|24.25|21.94|24.3|21.98|24.2|21.9|0
1623702000000|2021-06-14 20:20:00|24.24|21.93|24.34|22.02|24.36|22.04|24.24|21.93|0
1623702300000|2021-06-14 20:25:00|24.33|22.01|24.37|22.05|24.37|22.05|24.31|22|0
1623702600000|2021-06-14 20:30:00|24.23|21.92|24.14|21.84|24.32|22|24.09|21.8|0
1623702900000|2021-06-14 20:35:00|24.09|21.8|24.18|21.88|24.22|21.92|24.09|21.8|0
1623703200000|2021-06-14 20:40:00|24.22|21.92|24.13|21.83|24.22|21.92|24|21.71|0
1623703500000|2021-06-14 20:45:00|24.18|21.88|24.13|21.83|24.18|21.88|24.04|21.75|0
1623703800000|2021-06-14 20:50:00|24.09|21.79|24.18|21.87|24.27|21.96|24.09|21.79|0
1623704100000|2021-06-14 20:55:00|24.22|21.91|24.22|21.91|24.27|21.95|24.04|21.75|0
1623704400000|2021-06-14 21:00:00|24.26|21.95|24.24|21.93|24.26|21.95|24.21|21.9|0
1623704700000|2021-06-14 21:05:00|24.25|21.94|24.2|21.89|24.25|21.94|24.19|21.89|0
1623705000000|2021-06-14 21:10:00|24.19|21.9|24.26|21.95|24.29|21.98|24.19|21.9|0
1623705300000|2021-06-14 21:15:00|24.28|21.97|24.28|21.96|24.29|21.98|24.28|21.96|0
1623705600000|2021-06-14 21:20:00|24.27|21.95|24.28|21.96|24.28|21.97|24.26|21.95|0
1623705900000|2021-06-14 21:25:00|24.27|21.94|24.33|22.01|24.33|22.01|24.25|21.94|0
1623706200000|2021-06-14 21:30:00|24.31|22|24.31|21.99|24.31|22|24.3|21.98|0
1623706500000|2021-06-14 21:35:00|24.33|22|24.25|21.94|24.38|22.06|24.25|21.94|0
1623706800000|2021-06-14 21:40:00|24.23|21.92|24.26|21.95|24.28|21.96|24.22|21.92|0
1623707100000|2021-06-14 21:45:00|24.28|21.96|24.23|21.92|24.28|21.96|24.21|21.9|0
1623707400000|2021-06-14 21:50:00|24.27|21.96|24.25|21.94|24.28|21.97|24.24|21.93|0
1623707700000|2021-06-14 21:55:00|24.23|21.93|24.25|21.94|24.25|21.94|24.22|21.91|0
1623708000000|2021-06-14 22:00:00|24.2|21.9|23.82|21.55|24.23|21.92|23.82|21.55|0
1623708300000|2021-06-14 22:05:00|23.78|21.51|23.82|21.55|23.82|21.55|23.73|21.47|0
1623708600000|2021-06-14 22:10:00|23.84|21.57|23.82|21.55|23.93|21.65|23.77|21.51|0
1623708900000|2021-06-14 22:15:00|23.79|21.53|23.91|21.63|23.91|21.63|23.77|21.51|0
1623709200000|2021-06-14 22:20:00|23.86|21.59|23.82|21.55|23.86|21.59|23.79|21.53|0
1623709500000|2021-06-14 22:25:00|23.86|21.59|23.95|21.67|23.95|21.67|23.81|21.55|0
1623709800000|2021-06-14 22:30:00|23.93|21.65|24.01|21.73|24.01|21.73|23.9|21.63|0
1623710100000|2021-06-14 22:35:00|23.99|21.71|23.9|21.63|24.04|21.75|23.9|21.63|0
1623710400000|2021-06-14 22:40:00|23.88|21.6|23.99|21.71|23.99|21.71|23.88|21.6|0
1623710700000|2021-06-14 22:45:00|24.01|21.73|23.94|21.66|24.01|21.73|23.94|21.66|0
1623711000000|2021-06-14 22:50:00|23.9|21.62|23.9|21.62|23.9|21.62|23.87|21.6|0
1623711300000|2021-06-14 22:55:00|23.92|21.64|23.92|21.64|23.92|21.64|23.9|21.62|0
1623711600000|2021-06-14 23:00:00|23.94|21.66|24.17|21.86|24.19|21.89|23.94|21.66|0
1623711900000|2021-06-14 23:05:00|24.14|21.84|24.14|21.84|24.17|21.86|24.03|21.74|0
1623712200000|2021-06-14 23:10:00|24.12|21.82|24.07|21.78|24.14|21.84|24.07|21.78|0
1623712500000|2021-06-14 23:15:00|24.03|21.74|24.12|21.82|24.12|21.82|24.03|21.74|0
1623712800000|2021-06-14 23:20:00|24.09|21.8|24.03|21.74|24.12|21.82|24.03|21.74|0
1623713100000|2021-06-14 23:25:00|24.05|21.76|24.07|21.78|24.09|21.8|24.03|21.74|0
1623713400000|2021-06-14 23:30:00|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1623713700000|2021-06-14 23:35:00|24.16|21.86|24.2|21.9|24.2|21.9|24.11|21.82|0
1623714000000|2021-06-14 23:40:00|24.16|21.86|24.16|21.86|24.2|21.9|24.16|21.86|0
1623714300000|2021-06-14 23:45:00|24.18|21.88|24.2|21.9|24.29|21.98|24.16|21.86|0
1623714600000|2021-06-14 23:50:00|24.22|21.92|23.99|21.71|24.22|21.92|23.97|21.69|0
1623714900000|2021-06-14 23:55:00|23.97|21.69|23.9|21.63|23.97|21.69|23.84|21.57|0
1623715200000|2021-06-15 00:00:00|23.88|21.61|24.22|21.91|24.29|21.98|23.84|21.57|0
1623715500000|2021-06-15 00:05:00|24.2|21.89|24.61|22.26|24.61|22.26|24.11|21.81|0
1623715800000|2021-06-15 00:10:00|24.58|22.24|24.61|22.26|24.7|22.35|24.51|22.18|0
1623716100000|2021-06-15 00:15:00|24.65|22.3|24.56|22.22|24.7|22.35|24.56|22.22|0
1623716400000|2021-06-15 00:20:00|24.58|22.24|24.6|22.26|24.65|22.3|24.51|22.18|0
1623716700000|2021-06-15 00:25:00|24.7|22.34|24.86|22.49|25.02|22.64|24.7|22.34|0
1623717000000|2021-06-15 00:30:00|24.88|22.51|24.97|22.59|24.97|22.59|24.85|22.49|0
1623717300000|2021-06-15 00:35:00|24.95|22.57|25.13|22.74|25.2|22.8|24.92|22.55|0
1623717600000|2021-06-15 00:40:00|25.11|22.72|25.27|22.87|25.3|22.89|24.97|22.59|0
1623717900000|2021-06-15 00:45:00|25.3|22.89|25.11|22.72|25.3|22.89|25.11|22.72|0
1623718200000|2021-06-15 00:50:00|25.08|22.69|25.15|22.76|25.15|22.76|24.97|22.59|0
1623718500000|2021-06-15 00:55:00|25.18|22.78|25.13|22.73|25.2|22.8|25.01|22.63|0
1623718800000|2021-06-15 01:00:00|25.11|22.71|25.34|22.93|25.43|23.01|25.11|22.71|0
1623719100000|2021-06-15 01:05:00|25.29|22.88|25.38|22.97|25.39|22.97|25.27|22.86|0
1623719400000|2021-06-15 01:10:00|25.34|22.92|25.43|23.01|25.43|23.01|25.24|22.84|0
1623719700000|2021-06-15 01:15:00|25.62|23.18|25.67|23.22|25.71|23.27|25.43|23.01|0
1623720000000|2021-06-15 01:20:00|25.62|23.18|25.48|23.05|25.67|23.22|25.45|23.03|0
1623720300000|2021-06-15 01:25:00|25.47|23.09|25.4|22.98|25.52|23.09|25.38|22.96|0
1623720600000|2021-06-15 01:30:00|25.38|22.96|25.14|22.75|25.52|23.09|25.14|22.75|0
1623720900000|2021-06-15 01:35:00|25.12|22.73|25.16|22.77|25.24|22.83|25|22.62|0
1623721200000|2021-06-15 01:40:00|25.14|22.75|25|22.62|25.16|22.77|24.98|22.6|0
1623721500000|2021-06-15 01:45:00|24.95|22.58|24.91|22.53|25|22.62|24.86|22.49|0
1623721800000|2021-06-15 01:50:00|24.86|22.49|24.86|22.49|25|22.62|24.81|22.45|0
1623722100000|2021-06-15 01:55:00|24.81|22.45|24.86|22.49|24.9|22.53|24.81|22.45|0
1623722400000|2021-06-15 02:00:00|24.81|22.45|24.67|22.32|24.9|22.53|24.58|22.24|0
1623722700000|2021-06-15 02:05:00|24.65|22.3|24.83|22.47|24.85|22.49|24.6|22.26|0
1623723000000|2021-06-15 02:10:00|24.85|22.49|24.88|22.51|24.9|22.53|24.72|22.36|0
1623723300000|2021-06-15 02:15:00|24.9|22.53|24.76|22.4|24.9|22.53|24.71|22.36|0
1623723600000|2021-06-15 02:20:00|24.73|22.38|24.87|22.5|24.87|22.5|24.67|22.32|0
1623723900000|2021-06-15 02:25:00|24.85|22.48|24.96|22.59|24.99|22.61|24.8|22.44|0
1623724200000|2021-06-15 02:30:00|24.94|22.57|25.03|22.65|25.13|22.73|24.94|22.57|0
1623724500000|2021-06-15 02:35:00|25.06|22.67|25.22|22.82|25.22|22.82|25.03|22.65|0
1623724800000|2021-06-15 02:40:00|25.17|22.78|25.22|22.82|25.24|22.84|25.13|22.73|0
1623725100000|2021-06-15 02:45:00|25.19|22.79|25.31|22.9|25.31|22.9|25.17|22.77|0
1623725400000|2021-06-15 02:50:00|25.29|22.88|25.22|22.81|25.31|22.9|25.17|22.77|0
1623725700000|2021-06-15 02:55:00|25.19|22.79|25.03|22.64|25.19|22.79|25.03|22.64|0
1623726000000|2021-06-15 03:00:00|25.05|22.66|25.03|22.64|25.05|22.66|24.89|22.52|0
1623726300000|2021-06-15 03:05:00|24.98|22.6|25|22.62|25.03|22.64|24.93|22.56|0
1623726600000|2021-06-15 03:10:00|25.03|22.64|25.02|22.64|25.07|22.68|24.93|22.56|0
1623726900000|2021-06-15 03:15:00|25.07|22.68|25.07|22.68|25.09|22.7|25|22.62|0
1623727200000|2021-06-15 03:20:00|25.09|22.7|25.07|22.68|25.12|22.72|25.02|22.64|0
1623727500000|2021-06-15 03:25:00|25.09|22.7|25.11|22.72|25.21|22.81|25.07|22.68|0
1623727800000|2021-06-15 03:30:00|25.09|22.7|25.35|22.93|25.35|22.93|25.09|22.7|0
1623728100000|2021-06-15 03:35:00|25.3|22.89|25.44|23.02|25.61|23.17|25.3|22.89|0
1623728400000|2021-06-15 03:40:00|25.46|23.04|25.39|22.97|25.49|23.06|25.39|22.97|0
1623728700000|2021-06-15 03:45:00|25.41|22.99|25.53|23.1|25.58|23.14|25.41|22.99|0
1623729000000|2021-06-15 03:50:00|25.51|23.08|25.53|23.1|25.58|23.14|25.48|23.06|0
1623729300000|2021-06-15 03:55:00|25.58|23.14|25.39|22.97|25.58|23.14|25.39|22.97|0
1623729600000|2021-06-15 04:00:00|25.41|22.99|25.34|22.93|25.53|23.1|25.34|22.93|0
1623729900000|2021-06-15 04:05:00|25.31|22.9|25.43|23.01|25.43|23.01|25.31|22.9|0
1623730200000|2021-06-15 04:10:00|25.45|23.03|25.48|23.05|25.48|23.05|25.43|23.01|0
1623730500000|2021-06-15 04:15:00|25.43|23.01|25.52|23.09|25.55|23.11|25.43|23.01|0
1623730800000|2021-06-15 04:20:00|25.5|23.07|25.52|23.09|25.52|23.09|25.48|23.05|0
1623731100000|2021-06-15 04:25:00|25.5|23.07|25.45|23.03|25.5|23.07|25.38|22.96|0
1623731400000|2021-06-15 04:30:00|25.47|23.05|25.38|22.96|25.47|23.05|25.33|22.92|0
1623731700000|2021-06-15 04:35:00|25.33|22.92|25.33|22.92|25.38|22.96|25.28|22.88|0
1623732000000|2021-06-15 04:40:00|25.35|22.94|25.38|22.96|25.38|22.96|25.33|22.92|0
1623732300000|2021-06-15 04:45:00|25.35|22.94|25.42|23|25.42|23|25.35|22.94|0
1623732600000|2021-06-15 04:50:00|25.37|22.96|25.37|22.96|25.37|22.96|25.37|22.96|0
1623732900000|2021-06-15 04:55:00|25.42|23|25.42|23|25.42|23|25.37|22.96|0
1623733200000|2021-06-15 05:00:00|25.39|22.98|25.44|23.02|25.51|23.08|25.37|22.96|0
1623733500000|2021-06-15 05:05:00|25.47|23.04|25.23|22.83|25.51|23.08|25.16|22.76|0
1623733800000|2021-06-15 05:10:00|25.18|22.78|25.27|22.87|25.32|22.91|25.13|22.74|0
1623734100000|2021-06-15 05:15:00|25.3|22.89|25.32|22.91|25.32|22.91|25.27|22.87|0
1623734400000|2021-06-15 05:20:00|25.27|22.87|25.37|22.95|25.37|22.95|25.25|22.84|0
1623734700000|2021-06-15 05:25:00|25.34|22.93|25.32|22.91|25.34|22.93|25.27|22.86|0
1623735000000|2021-06-15 05:30:00|25.36|22.95|25.32|22.9|25.41|22.99|25.27|22.86|0
1623735300000|2021-06-15 05:35:00|25.29|22.88|25.27|22.86|25.36|22.95|25.27|22.86|0
1623735600000|2021-06-15 05:40:00|25.29|22.88|25.29|22.88|25.31|22.9|25.17|22.78|0
1623735900000|2021-06-15 05:45:00|25.31|22.9|25.31|22.9|25.36|22.95|25.27|22.86|0
1623736200000|2021-06-15 05:50:00|25.36|22.94|25.41|22.99|25.45|23.03|25.31|22.9|0
1623736500000|2021-06-15 05:55:00|25.43|23.01|25.69|23.24|25.69|23.24|25.4|22.99|0
1623736800000|2021-06-15 06:00:00|25.62|23.18|25.5|23.07|25.62|23.18|25.36|22.94|0
1623737100000|2021-06-15 06:05:00|25.45|23.03|25.33|22.92|25.5|23.07|25.31|22.9|0
1623737400000|2021-06-15 06:10:00|25.31|22.9|25.26|22.85|25.38|22.96|25.26|22.85|0
1623737700000|2021-06-15 06:15:00|25.31|22.9|25.35|22.94|25.49|23.07|25.3|22.89|0
1623738000000|2021-06-15 06:20:00|25.37|22.96|25.59|23.15|25.68|23.24|25.37|22.96|0
1623738300000|2021-06-15 06:25:00|25.61|23.17|26.21|23.71|26.26|23.76|25.59|23.15|0
1623738600000|2021-06-15 06:30:00|26.23|23.73|26.01|23.54|26.23|23.73|25.97|23.49|0
1623738900000|2021-06-15 06:35:00|26.06|23.58|25.92|23.45|26.06|23.58|25.87|23.41|0
1623739200000|2021-06-15 06:40:00|25.97|23.49|25.96|23.49|25.97|23.49|25.82|23.36|0
1623739500000|2021-06-15 06:45:00|26.01|23.53|26.06|23.58|26.25|23.75|26.01|23.53|0
1623739800000|2021-06-15 06:50:00|26.08|23.6|26.32|23.82|26.35|23.84|26.08|23.6|0
1623740100000|2021-06-15 06:55:00|26.3|23.79|26.08|23.6|26.3|23.79|26.08|23.6|0
1623740400000|2021-06-15 07:00:00|26.1|23.62|25.96|23.49|26.2|23.71|25.62|23.18|0
1623740700000|2021-06-15 07:05:00|25.82|23.62|25.66|23.46|26.38|24.18|25.62|23.42|0
1623741000000|2021-06-15 07:10:00|25.62|23.42|25.3|23.1|25.66|23.46|25.3|23.1|0
1623741300000|2021-06-15 07:15:00|25.25|23.05|25.48|23.28|25.48|23.28|25.07|22.87|0
1623741600000|2021-06-15 07:20:00|25.43|23.23|25.43|23.23|25.57|23.37|25.43|23.23|0
1623741900000|2021-06-15 07:25:00|25.48|23.28|25.21|23.01|25.48|23.28|25.16|22.96|0
1623742200000|2021-06-15 07:30:00|25.25|23.05|25.16|22.96|25.3|23.1|25.03|22.83|0
1623742500000|2021-06-15 07:35:00|25.18|22.98|25.16|22.96|25.2|23|25.11|22.91|0
1623742800000|2021-06-15 07:40:00|25.13|22.93|25.07|22.87|25.25|23.05|25.07|22.87|0
1623743100000|2021-06-15 07:45:00|25.02|22.82|25.34|23.14|25.38|23.18|25.02|22.82|0
1623743400000|2021-06-15 07:50:00|25.29|23.09|25.31|23.11|25.38|23.18|25.15|22.95|0
1623743700000|2021-06-15 07:55:00|25.33|23.13|25.11|22.91|25.33|23.13|25.11|22.91|0
1623744000000|2021-06-15 08:00:00|25.09|22.89|24.84|22.64|25.09|22.89|24.84|22.64|0
1623744300000|2021-06-15 08:05:00|24.79|22.59|24.78|22.42|24.81|22.59|24.62|22.38|0
1623744600000|2021-06-15 08:10:00|24.76|22.4|25.06|22.86|25.06|22.86|23.11|20.91|0
1623744900000|2021-06-15 08:15:00|25.1|22.9|24.79|22.59|25.54|23.34|24.79|22.59|0
1623745200000|2021-06-15 08:20:00|24.75|22.55|24.7|22.5|24.75|22.55|24.66|22.46|0
1623745500000|2021-06-15 08:25:00|24.75|22.55|24.79|22.59|24.79|22.59|24.66|22.46|0
1623745800000|2021-06-15 08:30:00|24.74|22.54|24.74|22.54|24.83|22.63|24.7|22.5|0
1623746100000|2021-06-15 08:35:00|24.79|22.59|24.92|22.72|24.92|22.72|24.74|22.54|0
1623746400000|2021-06-15 08:40:00|24.88|22.68|24.83|22.63|24.88|22.68|24.79|22.59|0
1623746700000|2021-06-15 08:45:00|24.81|22.61|24.87|22.67|24.87|22.67|24.78|22.58|0
1623747000000|2021-06-15 08:50:00|24.92|22.72|25.05|22.85|25.1|22.9|24.87|22.67|0
1623747300000|2021-06-15 08:55:00|25.09|22.89|25.05|22.85|25.09|22.89|24.96|22.76|0
1623747600000|2021-06-15 09:00:00|25.03|22.83|24.96|22.76|25.07|22.87|24.91|22.71|0
1623747900000|2021-06-15 09:05:00|24.93|22.73|24.87|22.67|24.96|22.76|24.78|22.58|0
1623748200000|2021-06-15 09:10:00|24.82|22.62|24.73|22.53|24.91|22.71|24.73|22.53|0
1623748500000|2021-06-15 09:15:00|24.69|22.49|24.69|22.49|24.78|22.58|24.67|22.47|0
1623748800000|2021-06-15 09:20:00|24.64|22.44|24.69|22.49|24.73|22.53|24.6|22.4|0
1623749100000|2021-06-15 09:25:00|24.73|22.53|24.82|22.62|24.86|22.66|24.69|22.49|0
1623749400000|2021-06-15 09:30:00|24.86|22.66|24.6|22.4|24.86|22.66|24.6|22.4|0
1623749700000|2021-06-15 09:35:00|24.64|22.44|24.55|22.35|24.64|22.44|24.38|22.18|0
1623750000000|2021-06-15 09:40:00|24.51|22.31|24.48|22.28|24.68|22.48|24.46|22.26|0
1623750300000|2021-06-15 09:45:00|24.51|22.31|24.5|22.3|24.55|22.35|24.46|22.26|0
1623750600000|2021-06-15 09:50:00|24.46|22.26|24.46|22.26|24.55|22.35|24.41|22.21|0
1623750900000|2021-06-15 09:55:00|24.44|22.24|24.19|21.99|24.46|22.26|24.15|21.95|0
1623751200000|2021-06-15 10:00:00|24.15|21.95|24.15|21.95|24.33|22.13|24.15|21.95|0
1623751500000|2021-06-15 10:05:00|24.11|21.91|24.02|21.82|24.11|21.91|23.89|21.69|0
1623751800000|2021-06-15 10:10:00|23.98|21.78|24|21.8|24.1|21.9|23.93|21.73|0
1623752100000|2021-06-15 10:15:00|23.97|21.77|24.06|21.86|24.06|21.86|23.97|21.77|0
1623752400000|2021-06-15 10:20:00|24.1|21.9|24.1|21.9|24.15|21.95|24.1|21.9|0
1623752700000|2021-06-15 10:25:00|24.15|21.95|24.27|22.07|24.28|22.08|24.1|21.9|0
1623753000000|2021-06-15 10:30:00|24.23|22.03|24.19|21.99|24.23|22.03|24.14|21.94|0
1623753300000|2021-06-15 10:35:00|24.21|22.01|24.1|21.9|24.21|22.01|24.06|21.86|0
1623753600000|2021-06-15 10:40:00|24.05|21.85|24.32|22.12|24.32|22.12|24.05|21.85|0
1623753900000|2021-06-15 10:45:00|24.27|22.07|24.27|22.07|24.31|22.11|24.23|22.03|0
1623754200000|2021-06-15 10:50:00|24.25|22.05|24.4|22.2|24.4|22.2|24.23|22.03|0
1623754500000|2021-06-15 10:55:00|24.44|22.24|24.62|22.42|24.64|22.44|24.36|22.16|0
1623754800000|2021-06-15 11:00:00|24.66|22.46|24.44|22.24|24.66|22.46|24.4|22.2|0
1623755100000|2021-06-15 11:05:00|24.49|22.29|24.48|22.28|24.53|22.33|24.44|22.24|0
1623755400000|2021-06-15 11:10:00|24.53|22.33|24.44|22.24|24.57|22.37|24.44|22.24|0
1623755700000|2021-06-15 11:15:00|24.46|22.26|24.57|22.37|24.61|22.41|24.44|22.24|0
1623756000000|2021-06-15 11:20:00|24.61|22.41|24.48|22.28|24.61|22.41|24.48|22.28|0
1623756300000|2021-06-15 11:25:00|24.52|22.32|24.48|22.28|24.57|22.37|24.44|22.24|0
1623756600000|2021-06-15 11:30:00|24.52|22.32|24.65|22.45|24.68|22.48|24.52|22.32|0
1623756900000|2021-06-15 11:35:00|24.63|22.43|24.5|22.3|24.65|22.45|24.5|22.3|0
1623757200000|2021-06-15 11:40:00|24.52|22.32|24.48|22.28|24.57|22.37|24.39|22.19|0
1623757500000|2021-06-15 11:45:00|24.52|22.32|24.56|22.36|24.56|22.36|24.48|22.28|0
1623757800000|2021-06-15 11:50:00|24.54|22.34|24.83|22.63|24.83|22.63|24.52|22.32|0
1623758100000|2021-06-15 11:55:00|24.78|22.58|24.6|22.4|24.87|22.67|24.6|22.4|0
1623758400000|2021-06-15 12:00:00|24.56|22.36|24.47|22.27|24.6|22.4|24.43|22.23|0
1623758700000|2021-06-15 12:05:00|24.52|22.32|24.47|22.27|24.6|22.4|24.43|22.23|0
1623759000000|2021-06-15 12:10:00|24.56|22.36|24.56|22.36|24.65|22.45|24.51|22.31|0
1623759300000|2021-06-15 12:15:00|24.58|22.38|24.6|22.4|24.64|22.44|24.51|22.31|0
1623759600000|2021-06-15 12:20:00|24.64|22.44|24.91|22.71|24.91|22.71|24.64|22.44|0
1623759900000|2021-06-15 12:25:00|24.89|22.69|24.35|22.15|24.91|22.71|24.33|22.13|0
1623760200000|2021-06-15 12:30:00|24.33|22.13|24.2|22|24.47|22.27|23.9|21.7|0
1623760500000|2021-06-15 12:35:00|24.24|22.04|24.16|21.96|24.42|22.22|24.07|21.87|0
1623760800000|2021-06-15 12:40:00|24.2|22|24.16|21.96|24.29|22.09|24.11|21.91|0
1623761100000|2021-06-15 12:45:00|24.11|21.91|24.11|21.91|24.16|21.96|23.85|21.65|0
1623761400000|2021-06-15 12:50:00|24.07|21.87|24.07|21.87|24.15|21.95|23.98|21.78|0
1623761700000|2021-06-15 12:55:00|24.02|21.82|24.02|21.82|24.07|21.87|23.94|21.74|0
1623762000000|2021-06-15 13:00:00|23.98|21.78|24.06|21.86|24.24|22.04|23.98|21.78|0
1623762300000|2021-06-15 13:05:00|24.11|21.91|23.89|21.69|24.28|22.08|23.89|21.69|0
1623762600000|2021-06-15 13:10:00|23.93|21.73|24.1|21.9|24.13|21.93|23.87|21.67|0
1623762900000|2021-06-15 13:15:00|24.06|21.86|24.37|22.17|24.37|22.17|24.02|21.82|0
1623763200000|2021-06-15 13:20:00|24.28|22.08|24.15|21.95|24.36|22.16|24.15|21.95|0
1623763500000|2021-06-15 13:25:00|24.23|22.03|24.14|21.94|24.28|22.08|24.14|21.94|0
1623763800000|2021-06-15 13:30:00|24.19|21.99|23.99|21.79|25.1|22.9|22.87|20.69|0
1623764100000|2021-06-15 13:35:00|23.95|21.75|22.36|20.23|24.03|21.83|22.18|20.07|0
1623764400000|2021-06-15 13:40:00|22.31|20.19|22.44|20.3|22.53|20.38|22.1|19.99|0
1623764700000|2021-06-15 13:45:00|22.4|20.26|22.4|20.26|22.79|20.62|22.35|20.22|0
1623765000000|2021-06-15 13:50:00|22.44|20.3|22.27|20.15|22.48|20.34|22.11|20.01|0
1623765300000|2021-06-15 13:55:00|22.31|20.18|22.18|20.07|22.4|20.26|21.96|19.87|0
1623765600000|2021-06-15 14:00:00|22.22|20.1|21.92|19.83|22.35|20.22|21.88|19.79|0
1623765900000|2021-06-15 14:05:00|21.88|19.79|21.92|19.83|21.94|19.85|21.58|19.53|0
1623766200000|2021-06-15 14:10:00|21.88|19.79|21.71|19.64|22|19.91|21.54|19.49|0
1623766500000|2021-06-15 14:15:00|21.75|19.68|21.79|19.71|22.09|19.98|21.62|19.56|0
1623766800000|2021-06-15 14:20:00|21.75|19.68|21.79|19.71|22.17|20.06|21.7|19.64|0
1623767100000|2021-06-15 14:25:00|21.83|19.75|21.62|19.56|21.87|19.79|21.41|19.37|0
1623767400000|2021-06-15 14:30:00|21.58|19.52|22.53|20.38|22.62|20.46|21.21|19.19|0
1623767700000|2021-06-15 14:35:00|22.49|20.34|21.97|19.88|22.49|20.34|21.68|19.61|0
1623768000000|2021-06-15 14:40:00|22.01|19.92|21.67|19.61|22.01|19.92|21.51|19.46|0
1623768300000|2021-06-15 14:45:00|21.63|19.57|21.5|19.46|21.67|19.61|21.3|19.27|0
1623768600000|2021-06-15 14:50:00|21.55|19.49|21.5|19.46|21.67|19.61|21.34|19.3|0
1623768900000|2021-06-15 14:55:00|21.54|19.49|21.34|19.3|21.63|19.57|21.29|19.27|0
1623769200000|2021-06-15 15:00:00|21.33|19.27|21.38|19.34|21.46|19.42|21.09|19.08|0
1623769500000|2021-06-15 15:05:00|21.33|19.3|21.5|19.45|21.58|19.53|21.33|19.3|0
1623769800000|2021-06-15 15:10:00|21.46|19.41|21.37|19.34|21.5|19.45|21.29|19.26|0
1623770100000|2021-06-15 15:15:00|21.41|19.38|21.75|19.68|21.75|19.68|21.29|19.26|0
1623770400000|2021-06-15 15:20:00|21.67|19.6|21.75|19.68|21.79|19.72|21.58|19.53|0
1623770700000|2021-06-15 15:25:00|21.71|19.64|21.45|19.41|21.71|19.64|21.25|19.22|0
1623771000000|2021-06-15 15:30:00|21.37|19.33|21.04|19.03|21.41|19.37|20.79|18.81|0
1623771300000|2021-06-15 15:35:00|21|19|20.63|18.66|21.04|19.03|20.51|18.55|0
1623771600000|2021-06-15 15:40:00|20.67|18.7|21.12|19.11|21.12|19.11|20.63|18.66|0
1623771900000|2021-06-15 15:45:00|21.08|19.07|21.16|19.14|21.2|19.18|20.99|18.99|0
1623772200000|2021-06-15 15:50:00|21.12|19.1|20.79|18.81|21.16|19.14|20.66|18.7|0
1623772500000|2021-06-15 15:55:00|20.83|18.84|21.11|19.1|21.16|19.14|20.83|18.84|0
1623772800000|2021-06-15 16:00:00|21.15|19.14|21.36|19.33|21.45|19.4|21.15|19.14|0
1623773100000|2021-06-15 16:05:00|21.4|19.36|21.44|19.4|21.49|19.44|21.24|19.21|0
1623773400000|2021-06-15 16:10:00|21.49|19.44|21.44|19.4|21.61|19.55|21.44|19.4|0
1623773700000|2021-06-15 16:15:00|21.48|19.44|21.61|19.55|21.69|19.63|21.4|19.36|0
1623774000000|2021-06-15 16:20:00|21.65|19.59|21.78|19.7|21.78|19.7|21.57|19.51|0
1623774300000|2021-06-15 16:25:00|21.73|19.66|21.86|19.78|21.94|19.85|21.61|19.55|0
1623774600000|2021-06-15 16:30:00|21.9|19.82|21.9|19.82|21.99|19.89|21.77|19.7|0
1623774900000|2021-06-15 16:35:00|21.94|19.85|21.75|19.68|21.99|19.89|21.75|19.68|0
1623775200000|2021-06-15 16:40:00|21.73|19.66|21.48|19.43|21.77|19.7|21.39|19.36|0
1623775500000|2021-06-15 16:45:00|21.44|19.39|21.52|19.47|21.64|19.58|21.44|19.39|0
1623775800000|2021-06-15 16:50:00|21.56|19.51|21.39|19.35|21.56|19.51|21.39|19.35|0
1623776100000|2021-06-15 16:55:00|21.35|19.32|21.52|19.47|21.52|19.47|21.22|19.2|0
1623776400000|2021-06-15 17:00:00|21.47|19.43|21.31|19.28|21.52|19.47|21.22|19.2|0
1623776700000|2021-06-15 17:05:00|21.35|19.31|21.43|19.39|21.77|19.69|21.31|19.28|0
1623777000000|2021-06-15 17:10:00|21.45|19.41|21.47|19.43|21.55|19.5|21.3|19.27|0
1623777300000|2021-06-15 17:15:00|21.43|19.39|21.39|19.35|21.45|19.41|21.01|19.01|0
1623777600000|2021-06-15 17:20:00|21.36|19.33|21.22|19.2|21.39|19.35|21.22|19.2|0
1623777900000|2021-06-15 17:25:00|21.26|19.23|21.26|19.23|21.34|19.31|21.18|19.16|0
1623778200000|2021-06-15 17:30:00|21.22|19.2|21.63|19.57|21.63|19.57|21.22|19.2|0
1623778500000|2021-06-15 17:35:00|21.59|19.53|21.63|19.57|21.68|19.61|21.51|19.46|0
1623778800000|2021-06-15 17:40:00|21.67|19.61|21.63|19.57|21.76|19.69|21.51|19.46|0
1623779100000|2021-06-15 17:45:00|21.59|19.53|21.88|19.8|21.88|19.8|21.5|19.46|0
1623779400000|2021-06-15 17:50:00|21.97|19.88|22.09|19.99|22.18|20.07|21.93|19.84|0
1623779700000|2021-06-15 17:55:00|22.14|20.03|22.22|20.11|22.31|20.18|22.14|20.03|0
1623780000000|2021-06-15 18:00:00|22.27|20.14|22.61|20.46|22.7|20.54|22.18|20.07|0
1623780300000|2021-06-15 18:05:00|22.57|20.42|22.61|20.46|22.78|20.61|22.57|20.42|0
1623780600000|2021-06-15 18:10:00|22.57|20.42|21.88|19.79|22.57|20.42|21.83|19.76|0
1623780900000|2021-06-15 18:15:00|21.83|19.76|22.17|20.06|22.26|20.14|21.83|19.76|0
1623781200000|2021-06-15 18:20:00|22.13|20.02|22.13|20.02|22.17|20.06|22|19.91|0
1623781500000|2021-06-15 18:25:00|22.17|20.06|22.13|20.02|22.17|20.06|21.96|19.87|0
1623781800000|2021-06-15 18:30:00|22.17|20.06|22|19.9|22.17|20.06|21.96|19.87|0
1623782100000|2021-06-15 18:35:00|22.04|19.94|21.96|19.87|22.09|19.98|21.91|19.83|0
1623782400000|2021-06-15 18:40:00|21.91|19.83|22.04|19.94|22.08|19.98|21.83|19.75|0
1623782700000|2021-06-15 18:45:00|22.08|19.98|22.38|20.25|22.43|20.29|22.04|19.94|0
1623783000000|2021-06-15 18:50:00|22.34|20.21|22.55|20.41|22.55|20.41|22.21|20.09|0
1623783300000|2021-06-15 18:55:00|22.6|20.45|22.29|20.17|22.73|20.56|22.29|20.17|0
1623783600000|2021-06-15 19:00:00|22.34|20.21|21.57|19.52|22.34|20.21|21.53|19.48|0
1623783900000|2021-06-15 19:05:00|21.61|19.55|21.99|19.9|22.08|19.97|21.61|19.55|0
1623784200000|2021-06-15 19:10:00|22.03|19.94|21.99|19.9|22.18|20.07|21.95|19.86|0
1623784500000|2021-06-15 19:15:00|21.95|19.86|22.2|20.09|22.29|20.17|21.95|19.86|0
1623784800000|2021-06-15 19:20:00|22.25|20.13|22.07|19.97|22.38|20.24|22.03|19.93|0
1623785100000|2021-06-15 19:25:00|22.03|19.93|21.77|19.7|22.16|20.05|21.56|19.51|0
1623785400000|2021-06-15 19:30:00|21.73|19.66|21.4|19.36|21.77|19.7|21.23|19.21|0
1623785700000|2021-06-15 19:35:00|21.44|19.4|21.6|19.55|21.6|19.55|21.1|19.09|0
1623786000000|2021-06-15 19:40:00|21.65|19.58|21.94|19.85|22.11|20.01|21.56|19.51|0
1623786300000|2021-06-15 19:45:00|21.98|19.89|22.59|20.43|22.59|20.43|21.98|19.89|0
1623786600000|2021-06-15 19:50:00|22.58|19.77|21.6|19.54|22.58|20.12|21.43|19.39|0
1623786900000|2021-06-15 19:55:00|21.52|19.47|21.68|19.62|21.9|19.81|21.31|19.28|0
1623787200000|2021-06-15 20:00:00|21.94|19.85|21.72|19.65|21.98|19.89|21.72|19.65|0
1623787500000|2021-06-15 20:05:00|21.81|19.73|21.85|19.77|21.89|19.81|21.77|19.69|0
1623787800000|2021-06-15 20:10:00|21.81|19.73|21.91|19.82|21.98|19.88|21.81|19.73|0
1623788100000|2021-06-15 20:15:00|21.89|19.81|21.85|19.77|21.92|19.84|21.77|19.7|0
1623788400000|2021-06-15 20:20:00|21.86|19.78|21.75|19.68|21.87|19.79|21.75|19.68|0
1623788700000|2021-06-15 20:25:00|21.77|19.69|21.77|19.7|21.8|19.72|21.76|19.69|0
1623789000000|2021-06-15 20:30:00|21.78|19.71|21.95|19.86|21.95|19.86|21.74|19.67|0
1623789300000|2021-06-15 20:35:00|21.91|19.82|22.12|20.01|22.12|20.01|21.91|19.82|0
1623789600000|2021-06-15 20:40:00|22.08|19.97|22.07|19.97|22.16|20.05|22.03|19.93|0
1623789900000|2021-06-15 20:45:00|22.03|19.93|22.07|19.97|22.16|20.05|22.03|19.93|0
1623790200000|2021-06-15 20:50:00|22.12|20.01|22.16|20.05|22.2|20.09|22.07|19.97|0
1623790500000|2021-06-15 20:55:00|22.2|20.09|21.9|19.81|22.2|20.09|21.9|19.81|0
1623790800000|2021-06-15 21:00:00|21.91|19.82|21.99|19.89|21.99|19.89|21.91|19.82|0
1623791100000|2021-06-15 21:05:00|22.04|19.94|22|19.9|22.04|19.94|22|19.9|0
1623791400000|2021-06-15 21:10:00|21.99|19.8|21.97|19.87|21.99|19.87|21.89|19.8|0
1623791700000|2021-06-15 21:15:00|21.96|19.84|21.92|19.84|21.96|19.84|21.92|19.84|0
1623792300000|2021-06-15 21:25:00|21.95|19.86|21.9|19.81|21.95|19.86|21.9|19.81|0
1623792600000|2021-06-15 21:30:00|21.88|19.82|21.9|19.82|21.95|19.86|21.86|19.77|0
1623792900000|2021-06-15 21:35:00|21.92|19.83|21.88|19.8|21.92|19.83|21.88|19.8|0
1623793200000|2021-06-15 21:40:00|21.9|19.81|21.92|19.83|21.92|19.83|21.88|19.8|0
1623793500000|2021-06-15 21:45:00|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1623793800000|2021-06-15 21:50:00|21.89|19.8|21.88|19.8|21.94|19.85|21.88|19.8|0
1623794100000|2021-06-15 21:55:00|21.86|19.79|21.93|19.84|21.93|19.84|21.79|19.71|0
1623794400000|2021-06-15 22:00:00|22.01|19.92|22.21|20.09|22.25|20.13|21.93|19.84|0
1623794700000|2021-06-15 22:05:00|22.25|20.13|22.21|20.09|22.25|20.13|22.16|20.05|0
1623795000000|2021-06-15 22:10:00|22.16|20.05|22.12|20.01|22.16|20.05|22.12|20.01|0
1623795300000|2021-06-15 22:15:00|22.14|20.03|22.16|20.05|22.2|20.09|22.12|20.01|0
1623795600000|2021-06-15 22:20:00|22.2|20.09|22.2|20.09|22.2|20.09|22.16|20.05|0
1623795900000|2021-06-15 22:25:00|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1623796200000|2021-06-15 22:30:00|22.07|19.97|22.03|19.93|22.11|20.01|22.03|19.93|0
1623796500000|2021-06-15 22:35:00|22.07|19.97|21.86|19.77|22.07|19.97|21.86|19.77|0
1623796800000|2021-06-15 22:40:00|21.88|19.79|21.98|19.89|21.98|19.89|21.81|19.74|0
1623797100000|2021-06-15 22:45:00|21.94|19.85|21.85|19.77|21.98|19.89|21.81|19.73|0
1623797400000|2021-06-15 22:50:00|21.81|19.73|21.81|19.73|21.85|19.77|21.77|19.7|0
1623797700000|2021-06-15 22:55:00|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1623798000000|2021-06-15 23:00:00|21.81|19.73|21.85|19.77|21.85|19.77|21.68|19.62|0
1623798300000|2021-06-15 23:05:00|21.81|19.73|21.85|19.77|21.89|19.81|21.77|19.69|0
1623798600000|2021-06-15 23:10:00|21.81|19.73|21.85|19.77|21.89|19.81|21.81|19.73|0
1623798900000|2021-06-15 23:15:00|21.83|19.75|21.8|19.73|21.85|19.77|21.76|19.69|0
1623799200000|2021-06-15 23:20:00|21.78|19.71|21.63|19.57|21.78|19.71|21.55|19.5|0
1623799500000|2021-06-15 23:25:00|21.68|19.61|21.59|19.53|21.68|19.61|21.59|19.53|0
1623799800000|2021-06-15 23:30:00|21.55|19.5|21.55|19.5|21.55|19.5|21.46|19.42|0
1623800100000|2021-06-15 23:35:00|21.51|19.46|21.63|19.57|21.67|19.61|21.51|19.46|0
1623800400000|2021-06-15 23:40:00|21.67|19.61|21.65|19.59|21.67|19.61|21.63|19.57|0
1623800700000|2021-06-15 23:45:00|21.67|19.61|21.84|19.76|21.84|19.76|21.54|19.49|0
1623801000000|2021-06-15 23:50:00|21.88|19.8|21.92|19.84|22.01|19.91|21.84|19.76|0
1623801300000|2021-06-15 23:55:00|21.97|19.87|21.75|19.68|21.97|19.87|21.71|19.64|0
1623801600000|2021-06-16 00:00:00|21.79|19.72|21.84|19.76|21.96|19.87|21.71|19.64|0
1623801900000|2021-06-16 00:05:00|21.88|19.79|21.96|19.87|22.09|19.99|21.88|19.79|0
1623802200000|2021-06-16 00:10:00|22|19.91|21.96|19.87|22|19.91|21.92|19.83|0
1623802500000|2021-06-16 00:15:00|22|19.91|21.87|19.79|22|19.91|21.79|19.72|0
1623802800000|2021-06-16 00:20:00|21.83|19.75|21.83|19.75|21.96|19.87|21.83|19.75|0
1623803100000|2021-06-16 00:25:00|21.85|19.77|21.96|19.87|21.96|19.87|21.83|19.75|0
1623803400000|2021-06-16 00:30:00|21.91|19.83|21.91|19.83|22.04|19.94|21.91|19.83|0
1623803700000|2021-06-16 00:35:00|21.93|19.85|22.04|19.94|22.13|20.02|21.93|19.85|0
1623804000000|2021-06-16 00:40:00|22.06|19.96|21.95|19.86|22.08|19.98|21.95|19.86|0
1623804300000|2021-06-16 00:45:00|21.91|19.82|21.95|19.86|21.95|19.86|21.87|19.79|0
1623804600000|2021-06-16 00:50:00|21.91|19.82|21.82|19.75|21.91|19.82|21.82|19.75|0
1623804900000|2021-06-16 00:55:00|21.84|19.76|21.78|19.71|21.89|19.8|21.78|19.71|0
1623805200000|2021-06-16 01:00:00|21.82|19.74|21.78|19.71|21.82|19.74|21.61|19.55|0
1623805500000|2021-06-16 01:05:00|21.82|19.74|21.91|19.82|21.95|19.86|21.82|19.74|0
1623805800000|2021-06-16 01:10:00|21.86|19.78|21.95|19.86|21.99|19.9|21.86|19.78|0
1623806100000|2021-06-16 01:15:00|21.99|19.9|22.03|19.93|22.03|19.93|21.9|19.82|0
1623806400000|2021-06-16 01:20:00|22.01|19.91|21.99|19.89|22.07|19.97|21.99|19.89|0
1623806700000|2021-06-16 01:25:00|22.01|19.91|21.99|19.89|22.07|19.97|21.99|19.89|0
1623807000000|2021-06-16 01:30:00|22.03|19.93|21.98|19.89|22.07|19.97|21.94|19.85|0
1623807300000|2021-06-16 01:35:00|22.03|19.93|21.94|19.85|22.07|19.97|21.9|19.81|0
1623807600000|2021-06-16 01:40:00|21.98|19.89|21.9|19.81|21.98|19.89|21.86|19.77|0
1623807900000|2021-06-16 01:45:00|21.85|19.77|21.68|19.62|21.9|19.81|21.68|19.62|0
1623808200000|2021-06-16 01:50:00|21.66|19.6|21.81|19.73|21.85|19.77|21.64|19.58|0
1623808500000|2021-06-16 01:55:00|21.85|19.77|21.81|19.73|21.85|19.77|21.77|19.69|0
1623808800000|2021-06-16 02:00:00|21.77|19.69|21.89|19.81|21.89|19.81|21.77|19.69|0
1623809100000|2021-06-16 02:05:00|21.87|19.79|21.76|19.69|21.89|19.81|21.76|19.69|0
1623809400000|2021-06-16 02:10:00|21.72|19.65|21.68|19.61|21.76|19.69|21.68|19.61|0
1623809700000|2021-06-16 02:15:00|21.64|19.58|21.68|19.61|21.76|19.69|21.64|19.58|0
1623810000000|2021-06-16 02:20:00|21.63|19.57|21.59|19.54|21.68|19.61|21.59|19.54|0
1623810300000|2021-06-16 02:25:00|21.63|19.53|21.59|19.53|21.67|19.61|21.59|19.53|0
1623810600000|2021-06-16 02:30:00|21.51|19.46|21.55|19.49|21.55|19.5|21.51|19.46|0
1623810900000|2021-06-16 02:35:00|21.59|19.53|21.63|19.57|21.63|19.57|21.59|19.53|0
1623811200000|2021-06-16 02:40:00|21.59|19.53|21.71|19.65|21.76|19.68|21.59|19.53|0
1623811500000|2021-06-16 02:45:00|21.69|19.63|21.59|19.53|21.71|19.65|21.54|19.49|0
1623811800000|2021-06-16 02:50:00|21.56|19.51|21.5|19.45|21.59|19.53|21.5|19.45|0
1623812100000|2021-06-16 02:55:00|21.46|19.41|21.6|19.55|21.63|19.57|21.46|19.41|0
1623812400000|2021-06-16 03:00:00|21.58|19.53|21.5|19.45|21.58|19.53|21.5|19.45|0
1623812700000|2021-06-16 03:05:00|21.46|19.41|21.41|19.37|21.5|19.45|21.41|19.37|0
1623813000000|2021-06-16 03:10:00|21.37|19.34|21.37|19.33|21.45|19.41|21.37|19.33|0
1623813300000|2021-06-16 03:15:00|21.41|19.37|21.37|19.33|21.5|19.45|21.33|19.3|0
1623813600000|2021-06-16 03:20:00|21.35|19.31|21.54|19.48|21.54|19.48|21.33|19.3|0
1623813900000|2021-06-16 03:25:00|21.49|19.45|21.62|19.56|21.62|19.56|21.49|19.45|0
1623814200000|2021-06-16 03:30:00|21.66|19.6|21.74|19.67|21.79|19.71|21.66|19.6|0
1623814500000|2021-06-16 03:35:00|21.72|19.65|21.66|19.6|21.74|19.67|21.66|19.6|0
1623814800000|2021-06-16 03:40:00|21.62|19.56|21.74|19.67|21.78|19.71|21.62|19.56|0
1623815100000|2021-06-16 03:45:00|21.78|19.71|21.78|19.71|21.78|19.71|21.74|19.67|0
1623815400000|2021-06-16 03:50:00|21.74|19.67|21.78|19.71|21.78|19.71|21.74|19.67|0
1623815700000|2021-06-16 03:55:00|21.74|19.67|21.82|19.74|21.82|19.74|21.74|19.67|0
1623816000000|2021-06-16 04:00:00|21.86|19.78|21.86|19.78|21.86|19.78|21.82|19.74|0
1623816300000|2021-06-16 04:05:00|21.82|19.74|21.86|19.78|21.86|19.78|21.82|19.74|0
1623816600000|2021-06-16 04:10:00|21.82|19.74|21.65|19.59|21.82|19.74|21.65|19.59|0
1623816900000|2021-06-16 04:15:00|21.69|19.63|21.69|19.62|21.78|19.7|21.65|19.59|0
1623817200000|2021-06-16 04:20:00|21.73|19.66|21.77|19.7|21.77|19.7|21.73|19.66|0
1623817500000|2021-06-16 04:25:00|21.82|19.74|21.82|19.74|21.82|19.74|21.77|19.7|0
1623817800000|2021-06-16 04:30:00|21.81|19.7|21.73|19.66|21.81|19.74|21.73|19.66|0
1623818100000|2021-06-16 04:35:00|21.69|19.62|21.69|19.62|21.73|19.66|21.69|19.62|0
1623818400000|2021-06-16 04:40:00|21.73|19.66|21.6|19.54|21.73|19.66|21.6|19.54|0
1623818700000|2021-06-16 04:45:00|21.64|19.58|21.56|19.5|21.64|19.58|21.47|19.43|0
1623819000000|2021-06-16 04:50:00|21.51|19.47|21.6|19.54|21.6|19.54|21.51|19.47|0
1623819300000|2021-06-16 04:55:00|21.62|19.56|21.64|19.58|21.64|19.58|21.6|19.54|0
1623819600000|2021-06-16 05:00:00|21.68|19.62|21.72|19.65|21.81|19.73|21.68|19.62|0
1623819900000|2021-06-16 05:05:00|21.74|19.67|21.76|19.69|21.85|19.77|21.72|19.65|0
1623820200000|2021-06-16 05:10:00|21.72|19.65|21.72|19.65|21.85|19.77|21.72|19.65|0
1623820500000|2021-06-16 05:15:00|21.76|19.69|21.8|19.73|21.85|19.77|21.76|19.69|0
1623820800000|2021-06-16 05:20:00|21.76|19.69|21.76|19.69|21.8|19.73|21.72|19.65|0
1623821100000|2021-06-16 05:25:00|21.72|19.65|21.59|19.53|21.76|19.69|21.59|19.53|0
1623821400000|2021-06-16 05:30:00|21.61|19.55|21.52|19.47|21.67|19.61|21.46|19.42|0
1623821700000|2021-06-16 05:35:00|21.55|19.49|21.71|19.65|21.8|19.72|21.52|19.47|0
1623822000000|2021-06-16 05:40:00|21.76|19.68|21.8|19.72|21.8|19.72|21.75|19.68|0
1623822300000|2021-06-16 05:45:00|21.75|19.68|21.8|19.72|21.8|19.72|21.75|19.68|0
1623822600000|2021-06-16 05:50:00|21.75|19.68|21.79|19.72|21.88|19.8|21.75|19.68|0
1623822900000|2021-06-16 05:55:00|21.77|19.7|21.62|19.56|21.79|19.72|21.58|19.53|0
1623823200000|2021-06-16 06:00:00|21.58|19.53|21.62|19.56|21.62|19.56|21.54|19.49|0
1623823500000|2021-06-16 06:05:00|21.67|19.6|21.54|19.49|21.67|19.6|21.5|19.45|0
1623823800000|2021-06-16 06:10:00|21.5|19.45|21.41|19.37|21.58|19.52|21.41|19.37|0
1623824100000|2021-06-16 06:15:00|21.45|19.41|21.62|19.56|21.62|19.56|21.41|19.37|0
1623824400000|2021-06-16 06:20:00|21.66|19.6|21.83|19.75|21.83|19.75|21.62|19.56|0
1623824700000|2021-06-16 06:25:00|21.81|19.73|21.7|19.63|21.83|19.75|21.7|19.63|0
1623825000000|2021-06-16 06:30:00|21.66|19.6|21.79|19.71|21.79|19.71|21.66|19.6|0
1623825300000|2021-06-16 06:35:00|21.83|19.75|21.87|19.79|21.91|19.83|21.83|19.75|0
1623825600000|2021-06-16 06:40:00|21.83|19.75|21.74|19.67|21.87|19.79|21.74|19.67|0
1623825900000|2021-06-16 06:45:00|21.78|19.71|21.78|19.71|21.82|19.75|21.74|19.67|0
1623826200000|2021-06-16 06:50:00|21.82|19.75|21.87|19.78|21.91|19.82|21.8|19.73|0
1623826500000|2021-06-16 06:55:00|21.91|19.82|21.74|19.67|22.04|19.94|21.74|19.67|0
1623826800000|2021-06-16 07:00:00|21.78|19.7|22.03|19.93|22.08|19.97|21.78|19.7|0
1623827100000|2021-06-16 07:05:00|22.08|19.97|21.99|19.9|22.2|20.09|21.99|19.9|0
1623827400000|2021-06-16 07:10:00|21.95|19.86|21.99|19.89|22.03|19.93|21.86|19.78|0
1623827700000|2021-06-16 07:15:00|21.95|19.86|21.69|19.62|22.03|19.93|21.61|19.55|0
1623828000000|2021-06-16 07:20:00|21.73|19.66|21.69|19.62|21.82|19.74|21.65|19.58|0
1623828300000|2021-06-16 07:25:00|21.73|19.66|21.6|19.55|21.77|19.7|21.52|19.47|0
1623828600000|2021-06-16 07:30:00|21.65|19.58|21.64|19.58|21.81|19.74|21.64|19.58|0
1623828900000|2021-06-16 07:35:00|21.6|19.54|21.77|19.7|21.77|19.7|21.56|19.51|0
1623829200000|2021-06-16 07:40:00|21.79|19.71|21.64|19.58|21.79|19.71|21.6|19.54|0
1623829500000|2021-06-16 07:45:00|21.6|19.54|21.68|19.62|21.81|19.73|21.6|19.54|0
1623829800000|2021-06-16 07:50:00|21.64|19.58|21.47|19.43|21.64|19.58|21.43|19.39|0
1623830100000|2021-06-16 07:55:00|21.51|19.46|21.39|19.35|21.51|19.46|21.3|19.27|0
1623830400000|2021-06-16 08:00:00|21.34|19.31|21.22|19.2|21.43|19.39|21.09|19.09|0
1623830700000|2021-06-16 08:05:00|21.18|19.16|21.18|19.16|21.26|19.23|21.09|19.08|0
1623831000000|2021-06-16 08:10:00|21.13|19.12|21.05|19.05|21.22|19.2|21.05|19.05|0
1623831300000|2021-06-16 08:15:00|21.09|19.08|21.17|19.16|21.21|19.19|21.09|19.08|0
1623831600000|2021-06-16 08:20:00|21.15|19.14|21.05|19.04|21.17|19.16|21.05|19.04|0
1623831900000|2021-06-16 08:25:00|21.09|19.08|20.76|18.78|21.09|19.08|20.76|18.78|0
1623832200000|2021-06-16 08:30:00|20.72|18.75|20.8|18.82|20.84|18.86|20.72|18.75|0
1623832500000|2021-06-16 08:35:00|20.82|18.84|21.04|19.04|21.04|19.04|20.82|18.84|0
1623832800000|2021-06-16 08:40:00|21.09|19.08|21.04|19.04|21.13|19.11|21|19|0
1623833100000|2021-06-16 08:45:00|21.08|19.08|21.25|19.23|21.29|19.26|21.08|19.08|0
1623833400000|2021-06-16 08:50:00|21.29|19.26|21.29|19.26|21.33|19.3|21.29|19.26|0
1623833700000|2021-06-16 08:55:00|21.33|19.3|21.37|19.34|21.37|19.34|21.33|19.3|0
1623834000000|2021-06-16 09:00:00|21.41|19.37|21.45|19.41|21.5|19.45|21.39|19.35|0
1623834300000|2021-06-16 09:05:00|21.41|19.37|21.37|19.33|21.45|19.41|21.33|19.3|0
1623834600000|2021-06-16 09:10:00|21.33|19.3|21.24|19.22|21.41|19.37|21.24|19.22|0
1623834900000|2021-06-16 09:15:00|21.2|19.18|21.12|19.11|21.2|19.18|21.12|19.11|0
1623835200000|2021-06-16 09:20:00|21.16|19.14|21.08|19.07|21.16|19.14|21.08|19.07|0
1623835500000|2021-06-16 09:25:00|21.07|19.03|20.87|18.88|21.07|19.03|20.83|18.84|0
1623835800000|2021-06-16 09:30:00|20.91|18.92|21.07|19.07|21.07|19.07|20.87|18.88|0
1623836100000|2021-06-16 09:35:00|21.11|19.1|21.15|19.14|21.2|19.18|21.11|19.1|0
1623836400000|2021-06-16 09:40:00|21.11|19.1|21.11|19.1|21.15|19.14|21.11|19.1|0
1623836700000|2021-06-16 09:45:00|21.15|19.14|21.19|19.17|21.19|19.18|21.15|19.14|0
1623837000000|2021-06-16 09:50:00|21.23|19.21|21.19|19.17|21.28|19.25|21.19|19.17|0
1623837300000|2021-06-16 09:55:00|21.15|19.14|21.19|19.17|21.23|19.21|21.15|19.14|0
1623837600000|2021-06-16 10:00:00|21.21|19.19|21.31|19.28|21.31|19.28|21.19|19.17|0
1623837900000|2021-06-16 10:05:00|21.36|19.32|21.48|19.43|21.52|19.47|21.31|19.28|0
1623838200000|2021-06-16 10:10:00|21.5|19.45|21.48|19.43|21.52|19.47|21.44|19.4|0
1623838500000|2021-06-16 10:15:00|21.52|19.47|21.65|19.59|21.71|19.64|21.48|19.43|0
1623838800000|2021-06-16 10:20:00|21.69|19.62|21.77|19.7|21.82|19.74|21.65|19.58|0
1623839100000|2021-06-16 10:25:00|21.81|19.74|21.98|19.89|21.98|19.89|21.81|19.74|0
1623839400000|2021-06-16 10:30:00|22.03|19.93|22.03|19.93|22.11|20.01|21.94|19.85|0
1623839700000|2021-06-16 10:35:00|21.98|19.89|21.81|19.73|22.07|19.97|21.81|19.73|0
1623840000000|2021-06-16 10:40:00|21.85|19.77|21.64|19.58|21.85|19.77|21.6|19.54|0
1623840300000|2021-06-16 10:45:00|21.6|19.54|21.6|19.54|21.7|19.64|21.56|19.5|0
1623840600000|2021-06-16 10:50:00|21.62|19.56|21.47|19.43|21.64|19.58|21.43|19.39|0
1623840900000|2021-06-16 10:55:00|21.45|19.41|21.3|19.27|21.45|19.41|21.26|19.24|0
1623841200000|2021-06-16 11:00:00|21.26|19.24|21.22|19.2|21.34|19.31|21.18|19.16|0
1623841500000|2021-06-16 11:05:00|21.26|19.23|21.34|19.31|21.47|19.42|21.24|19.21|0
1623841800000|2021-06-16 11:10:00|21.3|19.27|21.26|19.23|21.34|19.31|21.17|19.16|0
1623842100000|2021-06-16 11:15:00|21.21|19.19|21.26|19.23|21.26|19.23|21.17|19.16|0
1623842400000|2021-06-16 11:20:00|21.28|19.25|21.42|19.38|21.46|19.42|21.28|19.25|0
1623842700000|2021-06-16 11:25:00|21.46|19.42|21.19|19.17|21.46|19.42|21.09|19.08|0
1623843000000|2021-06-16 11:30:00|21.21|19.19|21.09|19.08|21.29|19.27|21.09|19.08|0
1623843300000|2021-06-16 11:35:00|21.04|19.04|21.21|19.19|21.21|19.19|21.02|19.02|0
1623843600000|2021-06-16 11:40:00|21.17|19.15|21.12|19.11|21.21|19.19|21.12|19.11|0
1623843900000|2021-06-16 11:45:00|21.1|19.09|21.17|19.15|21.17|19.15|21.04|19.04|0
1623844200000|2021-06-16 11:50:00|21.16|19.11|21.08|19.07|21.18|19.17|21.04|19.04|0
1623844500000|2021-06-16 11:55:00|21.06|19.05|21.12|19.11|21.16|19.15|21.04|19.04|0
1623844800000|2021-06-16 12:00:00|21.16|19.15|21.08|19.07|21.16|19.15|20.85|18.87|0
1623845100000|2021-06-16 12:05:00|21.04|19.03|21.08|19.07|21.16|19.15|21.04|19.03|0
1623845400000|2021-06-16 12:10:00|21.12|19.11|21.28|19.26|21.37|19.33|21.12|19.11|0
1623845700000|2021-06-16 12:15:00|21.24|19.22|21.28|19.26|21.33|19.29|21.2|19.18|0
1623846000000|2021-06-16 12:20:00|21.24|19.22|21.2|19.18|21.24|19.22|21.07|19.07|0
1623846300000|2021-06-16 12:25:00|21.24|19.22|21.32|19.29|21.34|19.31|21.2|19.18|0
1623846600000|2021-06-16 12:30:00|21.34|19.31|21.57|19.52|21.57|19.52|21.34|19.31|0
1623846900000|2021-06-16 12:35:00|21.53|19.48|21.57|19.52|21.66|19.59|21.49|19.44|0
1623847200000|2021-06-16 12:40:00|21.53|19.48|21.44|19.4|21.61|19.55|21.4|19.36|0
1623847500000|2021-06-16 12:45:00|21.49|19.44|21.44|19.4|21.51|19.46|21.4|19.36|0
1623847800000|2021-06-16 12:50:00|21.4|19.36|21.32|19.29|21.48|19.44|21.32|19.29|0
1623848100000|2021-06-16 12:55:00|21.36|19.32|21.52|19.47|21.52|19.47|21.32|19.29|0
1623848400000|2021-06-16 13:00:00|21.57|19.51|21.69|19.63|21.78|19.7|21.52|19.47|0
1623848700000|2021-06-16 13:05:00|21.73|19.66|21.44|19.4|21.73|19.66|21.44|19.4|0
1623849000000|2021-06-16 13:10:00|21.48|19.43|21.65|19.59|21.65|19.59|21.42|19.38|0
1623849300000|2021-06-16 13:15:00|21.6|19.55|21.69|19.62|21.82|19.74|21.6|19.55|0
1623849600000|2021-06-16 13:20:00|21.73|19.66|21.9|19.81|21.9|19.81|21.6|19.55|0
1623849900000|2021-06-16 13:25:00|21.94|19.85|21.98|19.89|22.16|20.05|21.9|19.81|0
1623850200000|2021-06-16 13:30:00|22.07|19.97|21.52|19.47|22.28|20.16|21.35|19.32|0
1623850500000|2021-06-16 13:35:00|21.56|19.5|21.56|19.5|21.94|19.85|21.47|19.43|0
1623850800000|2021-06-16 13:40:00|21.6|19.54|21.47|19.43|21.68|19.62|21.39|19.35|0
1623851100000|2021-06-16 13:45:00|21.39|19.35|21.18|19.16|21.51|19.46|21.1|19.09|0
1623851400000|2021-06-16 13:50:00|21.22|19.2|21.26|19.24|21.43|19.39|21.14|19.12|0
1623851700000|2021-06-16 13:55:00|21.3|19.27|21.38|19.35|21.43|19.39|21.18|19.16|0
1623852000000|2021-06-16 14:00:00|21.43|19.39|21.42|19.38|21.55|19.5|21.18|19.16|0
1623852300000|2021-06-16 14:05:00|21.38|19.35|21.51|19.46|21.8|19.73|21.38|19.35|0
1623852600000|2021-06-16 14:10:00|21.55|19.5|21.38|19.34|21.68|19.61|21.34|19.31|0
1623852900000|2021-06-16 14:15:00|21.42|19.38|21.27|19.25|21.51|19.46|21.25|19.23|0
1623853200000|2021-06-16 14:20:00|21.25|19.23|21.29|19.27|21.5|19.46|21.21|19.19|0
1623853500000|2021-06-16 14:25:00|21.27|19.25|20.79|18.81|21.42|19.38|20.71|18.74|0
1623853800000|2021-06-16 14:30:00|20.83|18.85|20.75|18.78|20.92|18.93|20.71|18.74|0
1623854100000|2021-06-16 14:35:00|20.71|18.74|20.75|18.77|20.83|18.85|20.63|18.66|0
1623854400000|2021-06-16 14:40:00|20.71|18.74|20.59|18.62|20.75|18.77|20.42|18.48|0
1623854700000|2021-06-16 14:45:00|20.63|18.66|20.52|18.57|20.75|18.77|20.46|18.51|0
1623855000000|2021-06-16 14:50:00|20.5|18.55|20.54|18.59|20.62|18.66|20.46|18.51|0
1623855300000|2021-06-16 14:55:00|20.58|18.62|20.7|18.73|20.7|18.73|20.5|18.55|0
1623855600000|2021-06-16 15:00:00|20.66|18.7|20.66|18.69|20.79|18.81|20.62|18.66|0
1623855900000|2021-06-16 15:05:00|20.7|18.73|20.54|18.58|20.7|18.73|20.5|18.55|0
1623856200000|2021-06-16 15:10:00|20.5|18.55|20.87|18.88|20.87|18.88|20.5|18.54|0
1623856500000|2021-06-16 15:15:00|20.82|18.84|21.2|19.18|21.24|19.22|20.82|18.84|0
1623856800000|2021-06-16 15:20:00|21.18|19.16|20.96|18.97|21.24|19.22|20.61|18.65|0
1623857100000|2021-06-16 15:25:00|21|19|21|19|21.04|19.04|20.84|18.85|0
1623857400000|2021-06-16 15:30:00|20.96|18.96|20.71|18.74|21.04|19.04|20.67|18.7|0
1623857700000|2021-06-16 15:35:00|20.75|18.78|20.55|18.59|20.79|18.81|20.51|18.55|0
1623858000000|2021-06-16 15:40:00|20.59|18.63|20.63|18.66|20.67|18.7|20.55|18.59|0
1623858300000|2021-06-16 15:45:00|20.59|18.63|20.75|18.77|20.79|18.81|20.59|18.63|0
1623858600000|2021-06-16 15:50:00|20.71|18.74|20.67|18.7|20.83|18.85|20.67|18.7|0
1623858900000|2021-06-16 15:55:00|20.64|18.68|20.54|18.59|20.75|18.77|20.54|18.59|0
1623859200000|2021-06-16 16:00:00|20.58|18.62|20.46|18.51|20.71|18.73|20.46|18.51|0
1623859500000|2021-06-16 16:05:00|20.42|18.47|20.15|18.23|20.46|18.51|20.14|18.22|0
1623859800000|2021-06-16 16:10:00|20.13|18.22|19.77|17.89|20.17|18.25|19.77|17.89|0
1623860100000|2021-06-16 16:15:00|19.81|17.93|19.69|17.82|19.89|18|19.65|17.78|0
1623860400000|2021-06-16 16:20:00|19.65|17.78|19.3|17.46|19.69|17.82|19.3|17.46|0
1623860700000|2021-06-16 16:25:00|19.26|17.43|19.38|17.53|19.42|17.57|18.99|17.18|0
1623861000000|2021-06-16 16:30:00|19.34|17.5|19.45|17.6|19.57|17.71|19.34|17.5|0
1623861300000|2021-06-16 16:35:00|19.49|17.64|19.03|17.21|19.57|17.71|19.03|17.21|0
1623861600000|2021-06-16 16:40:00|19.08|17.27|19.3|17.46|19.41|17.56|19.06|17.25|0
1623861900000|2021-06-16 16:45:00|19.26|17.42|19.1|17.28|19.26|17.42|18.95|17.14|0
1623862200000|2021-06-16 16:50:00|19.14|17.32|19.61|17.74|20.8|18.82|19.02|17.21|0
1623862500000|2021-06-16 16:55:00|19.65|17.78|20|18.1|20|18.1|19.65|17.78|0
1623862800000|2021-06-16 17:00:00|19.96|18.06|19.8|17.92|20|18.1|19.76|17.88|0
1623863100000|2021-06-16 17:05:00|19.84|17.95|19.76|17.88|19.92|18.02|19.72|17.84|0
1623863400000|2021-06-16 17:10:00|19.8|17.91|20.12|18.2|20.16|18.24|19.8|17.91|0
1623863700000|2021-06-16 17:15:00|20.08|18.16|19.68|17.81|20.12|18.2|19.68|17.81|0
1623864000000|2021-06-16 17:20:00|19.72|17.84|19.48|17.63|19.8|17.91|19.44|17.59|0
1623864300000|2021-06-16 17:25:00|19.52|17.66|19.33|17.49|19.6|17.73|19.17|17.35|0
1623864600000|2021-06-16 17:30:00|19.29|17.45|19.75|17.87|19.79|17.91|19.29|17.45|0
1623864900000|2021-06-16 17:35:00|19.79|17.91|19.91|18.02|19.91|18.02|19.66|17.78|0
1623865200000|2021-06-16 17:40:00|19.89|18|19.52|17.66|19.89|18|19.44|17.59|0
1623865500000|2021-06-16 17:45:00|19.44|17.59|19.49|17.63|19.61|17.74|19.09|17.27|0
1623865800000|2021-06-16 17:50:00|19.45|17.6|20|18.09|20|18.09|19.11|17.29|0
1623866100000|2021-06-16 17:55:00|20.04|18.13|19.92|18.02|20.19|18.27|19.8|17.91|0
1623866400000|2021-06-16 18:00:00|18.82|17.03|16.46|14.89|18.82|17.03|15.39|13.92|0
1623866700000|2021-06-16 18:05:00|16.68|15.09|18.17|16.44|18.65|16.87|16.55|14.97|0
1623867000000|2021-06-16 18:10:00|18.2|16.47|17.57|15.9|18.55|16.79|17.43|15.77|0
1623867300000|2021-06-16 18:15:00|17.54|15.87|16.86|15.26|17.54|15.87|16.33|14.77|0
1623867600000|2021-06-16 18:20:00|16.76|15.16|18.92|17.11|18.92|17.11|16.62|15.04|0
1623867900000|2021-06-16 18:25:00|19.06|17.25|19.85|17.96|20.16|18.24|19.03|17.21|0
1623868200000|2021-06-16 18:30:00|19.66|17.79|19.32|17.48|20.31|18.38|18.95|17.15|0
1623868500000|2021-06-16 18:35:00|19.58|17.72|19.1|17.28|20.04|18.13|18.58|16.81|0
1623868800000|2021-06-16 18:40:00|19.13|17.31|17.62|15.95|19.13|17.31|17.62|15.95|0
1623869100000|2021-06-16 18:45:00|17.56|15.88|18.04|16.33|18.91|17.11|17.52|15.85|0
1623869400000|2021-06-16 18:50:00|17.97|16.26|19.07|17.26|19.28|17.44|17.94|16.23|0
1623869700000|2021-06-16 18:55:00|19.02|17.21|20.11|18.2|20.27|18.34|18.76|16.98|0
1623870000000|2021-06-16 19:00:00|19.88|17.99|20.31|18.37|20.38|18.44|19.65|17.78|0
1623870300000|2021-06-16 19:05:00|20.34|18.41|19.37|17.53|21.49|19.45|19.3|17.46|0
1623870600000|2021-06-16 19:10:00|19.41|17.56|20.73|18.76|20.83|18.85|19.41|17.56|0
1623870900000|2021-06-16 19:15:00|20.81|18.83|21.21|19.19|21.26|19.23|20.65|18.68|0
1623871200000|2021-06-16 19:20:00|21.26|19.23|21.51|19.46|22.09|19.99|21.05|19.05|0
1623871500000|2021-06-16 19:25:00|21.55|19.5|19.53|17.67|21.55|19.5|19.53|17.67|0
1623871800000|2021-06-16 19:30:00|19.73|17.85|19.26|17.43|19.88|17.99|19.07|17.25|0
1623872100000|2021-06-16 19:35:00|19.15|17.32|19.76|17.88|19.76|17.88|18.88|17.08|0
1623872400000|2021-06-16 19:40:00|19.8|17.92|19.3|17.46|20.56|18.6|19.22|17.39|0
1623872700000|2021-06-16 19:45:00|19.26|17.42|18.99|17.18|19.37|17.53|18.95|17.15|0
1623873000000|2021-06-16 19:50:00|18.82|17.03|18.68|16.9|19.12|17.3|18.58|16.81|0
1623873300000|2021-06-16 19:55:00|18.75|16.96|18.3|16.56|18.86|17.07|18.19|16.46|0
1623873600000|2021-06-16 20:00:00|18.38|16.63|18.67|16.9|18.9|17.1|18.38|16.63|0
1623873900000|2021-06-16 20:05:00|18.71|16.93|18.45|16.69|18.71|16.93|18.41|16.66|0
1623874200000|2021-06-16 20:10:00|18.41|16.66|18.47|16.71|18.49|16.73|18.34|16.59|0
1623874500000|2021-06-16 20:15:00|18.44|16.68|18.45|16.69|18.46|16.71|18.41|16.66|0
1623874800000|2021-06-16 20:20:00|18.46|16.7|18.39|16.64|18.46|16.7|18.38|16.63|0
1623875100000|2021-06-16 20:25:00|18.38|16.63|18.39|16.64|18.43|16.67|18.36|16.62|0
1623875400000|2021-06-16 20:30:00|18.28|16.54|17.73|16.04|18.35|16.6|17.63|15.95|0
1623875700000|2021-06-16 20:35:00|17.77|16.08|17.41|15.75|17.84|16.14|17.34|15.69|0
1623876000000|2021-06-16 20:40:00|17.45|15.78|17.45|15.78|17.55|15.88|17.45|15.78|0
1623876300000|2021-06-16 20:45:00|17.41|15.75|17.27|15.62|17.45|15.78|17.23|15.59|0
1623876600000|2021-06-16 20:50:00|17.3|15.66|16.95|15.34|17.34|15.69|16.85|15.24|0
1623876900000|2021-06-16 20:55:00|16.99|15.37|16.81|15.21|17.02|15.4|16.71|15.12|0
1623877200000|2021-06-16 21:00:00|16.84|15.24|16.89|15.28|16.94|15.33|16.84|15.24|0
1623877500000|2021-06-16 21:05:00|16.87|15.26|16.87|15.27|16.9|15.29|16.86|15.25|0
1623877800000|2021-06-16 21:10:00|16.89|15.29|16.84|15.23|16.9|15.29|16.81|15.21|0
1623878100000|2021-06-16 21:15:00|16.83|15.21|16.83|15.22|16.83|15.23|16.79|15.19|0
1623878400000|2021-06-16 21:20:00|16.81|15.23|16.74|15.15|16.81|15.23|16.74|15.15|0
1623878700000|2021-06-16 21:25:00|16.75|15.16|16.82|15.22|16.82|15.22|16.75|15.16|0
1623879000000|2021-06-16 21:30:00|16.83|15.23|16.82|15.22|16.83|15.23|16.8|15.2|0
1623879300000|2021-06-16 21:35:00|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1623879900000|2021-06-16 21:45:00|16.8|15.2|16.82|15.21|16.82|15.21|16.8|15.2|0
1623880200000|2021-06-16 21:50:00|16.79|15.19|16.88|15.27|16.93|15.31|16.79|15.19|0
1623880500000|2021-06-16 21:55:00|16.9|15.29|17.01|15.39|17.02|15.4|16.86|15.26|0
1623880800000|2021-06-16 22:00:00|17.04|15.42|16.82|15.22|17.08|15.45|16.72|15.12|0
1623881100000|2021-06-16 22:05:00|16.85|15.25|16.71|15.12|16.85|15.25|16.68|15.09|0
1623881400000|2021-06-16 22:10:00|16.75|15.15|16.75|15.15|16.78|15.18|16.51|14.94|0
1623881700000|2021-06-16 22:15:00|16.76|15.17|16.85|15.24|16.92|15.31|16.64|15.06|0
1623882000000|2021-06-16 22:20:00|16.81|15.21|16.78|15.18|16.92|15.31|16.78|15.18|0
1623882300000|2021-06-16 22:25:00|16.8|15.2|16.88|15.27|16.88|15.27|16.78|15.18|0
1623882600000|2021-06-16 22:30:00|16.92|15.31|17.12|15.49|17.16|15.52|16.92|15.31|0
1623882900000|2021-06-16 22:35:00|17.16|15.52|17.12|15.49|17.19|15.56|17.02|15.4|0
1623883200000|2021-06-16 22:40:00|17.16|15.52|17.05|15.43|17.16|15.52|16.98|15.37|0
1623883500000|2021-06-16 22:45:00|17.12|15.49|17.09|15.46|17.12|15.49|16.91|15.3|0
1623883800000|2021-06-16 22:50:00|17.02|15.4|16.88|15.27|17.05|15.43|16.64|15.05|0
1623884100000|2021-06-16 22:55:00|16.91|15.3|16.81|15.21|16.95|15.33|16.81|15.21|0
1623884400000|2021-06-16 23:00:00|16.74|15.14|16.82|15.22|16.88|15.27|16.7|15.11|0
1623884700000|2021-06-16 23:05:00|16.84|15.24|16.67|15.08|16.84|15.24|16.5|14.93|0
1623885000000|2021-06-16 23:10:00|16.63|15.05|16.77|15.17|16.8|15.2|16.6|15.02|0
1623885300000|2021-06-16 23:15:00|16.73|15.14|16.8|15.2|16.8|15.2|16.73|15.14|0
1623885600000|2021-06-16 23:20:00|16.77|15.17|16.68|15.09|16.8|15.2|16.68|15.09|0
1623885900000|2021-06-16 23:25:00|16.66|15.08|16.49|14.92|16.66|15.08|16.46|14.89|0
1623886200000|2021-06-16 23:30:00|16.46|14.89|16.46|14.89|16.56|14.98|16.29|14.74|0
1623886500000|2021-06-16 23:35:00|16.36|14.8|16.46|14.89|16.49|14.92|16.36|14.8|0
1623886800000|2021-06-16 23:40:00|16.42|14.86|16.42|14.86|16.46|14.89|16.32|14.77|0
1623887100000|2021-06-16 23:45:00|16.44|14.87|16.52|14.95|16.56|14.98|16.42|14.86|0
1623887400000|2021-06-16 23:50:00|16.49|14.92|16.19|14.64|16.52|14.95|16.15|14.61|0
1623887700000|2021-06-16 23:55:00|16.17|14.63|15.98|14.46|16.19|14.64|15.95|14.43|0
1623888000000|2021-06-17 00:00:00|15.95|14.43|15.92|14.4|15.98|14.46|15.82|14.31|0
1623888300000|2021-06-17 00:05:00|15.89|14.37|15.4|13.93|15.92|14.4|15.33|13.87|0
1623888600000|2021-06-17 00:10:00|15.36|13.9|14.98|13.56|15.36|13.9|14.77|13.36|0
1623888900000|2021-06-17 00:15:00|14.95|13.53|14.64|13.24|15.11|13.67|14.47|13.07|0
1623889200000|2021-06-17 00:20:00|14.67|13.27|14.53|13.13|14.98|13.56|14.29|12.89|0
1623889500000|2021-06-17 00:25:00|14.52|13.12|14.76|13.36|14.82|13.41|14.47|13.07|0
1623889800000|2021-06-17 00:30:00|14.78|13.37|15.23|13.78|15.33|13.87|14.76|13.36|0
1623890100000|2021-06-17 00:35:00|15.2|13.75|15.29|13.84|15.29|13.84|15.04|13.61|0
1623890400000|2021-06-17 00:40:00|15.26|13.81|16.33|14.77|16.36|14.8|14.98|13.55|0
1623890700000|2021-06-17 00:45:00|16.36|14.8|16.43|14.86|16.49|14.92|16.13|14.59|0
1623891000000|2021-06-17 00:50:00|16.46|14.89|16.49|14.92|16.49|14.92|16.26|14.71|0
1623891300000|2021-06-17 00:55:00|16.52|14.95|16.52|14.95|16.62|15.04|16.46|14.89|0
1623891600000|2021-06-17 01:00:00|16.49|14.92|16.72|15.13|16.72|15.13|16.49|14.92|0
1623891900000|2021-06-17 01:05:00|16.71|15.11|16.16|14.62|16.71|15.11|16.09|14.56|0
1623892200000|2021-06-17 01:10:00|16.12|14.59|16.42|14.86|16.45|14.89|16.06|14.53|0
1623892500000|2021-06-17 01:15:00|16.39|14.83|16.52|14.95|16.52|14.95|16.19|14.65|0
1623892800000|2021-06-17 01:20:00|16.55|14.98|16.79|15.19|16.85|15.25|16.52|14.95|0
1623893100000|2021-06-17 01:25:00|16.85|15.25|16.89|15.28|16.92|15.31|16.79|15.19|0
1623893400000|2021-06-17 01:30:00|16.92|15.31|17.06|15.43|17.12|15.49|16.9|15.29|0
1623893700000|2021-06-17 01:35:00|17.04|15.42|16.78|15.18|17.06|15.43|16.78|15.18|0
1623894000000|2021-06-17 01:40:00|16.75|15.15|16.73|15.14|16.95|15.34|16.71|15.12|0
1623894300000|2021-06-17 01:45:00|16.71|15.12|16.93|15.32|17.12|15.49|16.71|15.12|0
1623894600000|2021-06-17 01:50:00|16.95|15.34|17.09|15.46|17.12|15.49|16.81|15.21|0
1623894900000|2021-06-17 01:55:00|17.07|15.44|17.26|15.61|17.33|15.68|17.07|15.44|0
1623895200000|2021-06-17 02:00:00|17.33|15.68|17.32|15.67|17.36|15.71|17.26|15.61|0
1623895500000|2021-06-17 02:05:00|17.36|15.71|17.5|15.83|17.5|15.83|17.22|15.58|0
1623895800000|2021-06-17 02:10:00|17.46|15.8|17.5|15.83|17.5|15.83|17.36|15.7|0
1623896100000|2021-06-17 02:15:00|17.51|15.85|17.46|15.8|17.53|15.86|17.39|15.73|0
1623896400000|2021-06-17 02:20:00|17.5|15.83|17.32|15.67|17.57|15.89|17.32|15.67|0
1623896700000|2021-06-17 02:25:00|17.29|15.64|17.28|15.64|17.32|15.67|17.11|15.48|0
1623897000000|2021-06-17 02:30:00|17.25|15.61|17.08|15.45|17.35|15.7|17.08|15.45|0
1623897300000|2021-06-17 02:35:00|17.11|15.48|17.04|15.42|17.18|15.54|17.04|15.42|0
1623897600000|2021-06-17 02:40:00|16.97|15.36|17.14|15.51|17.21|15.57|16.97|15.36|0
1623897900000|2021-06-17 02:45:00|17.18|15.54|17.35|15.7|17.35|15.7|17.14|15.51|0
1623898200000|2021-06-17 02:50:00|17.33|15.68|17.35|15.7|17.38|15.73|17.28|15.63|0
1623898500000|2021-06-17 02:55:00|17.31|15.66|17.42|15.76|17.42|15.76|17.24|15.6|0
1623898800000|2021-06-17 03:00:00|17.43|15.77|17.14|15.51|17.52|15.85|17.14|15.51|0
1623899100000|2021-06-17 03:05:00|17.17|15.54|17.36|15.71|17.38|15.72|17.14|15.51|0
1623899400000|2021-06-17 03:10:00|17.38|15.72|17.41|15.76|17.52|15.85|17.38|15.72|0
1623899700000|2021-06-17 03:15:00|17.45|15.79|17.41|15.75|17.48|15.82|17.38|15.72|0
1623900000000|2021-06-17 03:20:00|17.45|15.79|17.62|15.94|17.69|16.01|17.45|15.79|0
1623900300000|2021-06-17 03:25:00|17.59|15.91|17.48|15.82|17.62|15.94|17.48|15.82|0
1623900600000|2021-06-17 03:30:00|17.51|15.85|17.76|16.07|17.78|16.08|17.48|15.82|0
1623900900000|2021-06-17 03:35:00|17.72|16.04|17.69|16|17.76|16.07|17.62|15.94|0
1623901200000|2021-06-17 03:40:00|17.65|15.97|17.62|15.94|17.69|16|17.62|15.94|0
1623901500000|2021-06-17 03:45:00|17.65|15.97|17.72|16.03|17.76|16.07|17.62|15.94|0
1623901800000|2021-06-17 03:50:00|17.69|16|17.83|16.13|17.9|16.19|17.62|15.94|0
1623902100000|2021-06-17 03:55:00|17.86|16.16|17.68|16|17.86|16.16|17.68|16|0
1623902400000|2021-06-17 04:00:00|17.7|16.01|17.75|16.06|17.75|16.06|17.61|15.94|0
1623902700000|2021-06-17 04:05:00|17.72|16.03|17.65|15.97|17.75|16.06|17.61|15.93|0
1623903000000|2021-06-17 04:10:00|17.61|15.93|17.58|15.9|17.61|15.93|17.54|15.87|0
1623903300000|2021-06-17 04:15:00|17.61|15.93|17.54|15.87|17.61|15.93|17.54|15.87|0
1623903600000|2021-06-17 04:20:00|17.52|15.85|17.54|15.87|17.54|15.87|17.47|15.81|0
1623903900000|2021-06-17 04:25:00|17.57|15.9|17.68|15.99|17.68|15.99|17.54|15.87|0
1623904200000|2021-06-17 04:30:00|17.64|15.96|17.71|16.02|17.75|16.06|17.64|15.96|0
1623904500000|2021-06-17 04:35:00|17.68|15.99|17.64|15.96|17.68|15.99|17.54|15.87|0
1623904800000|2021-06-17 04:40:00|17.68|15.99|17.71|16.02|17.71|16.02|17.64|15.96|0
1623905100000|2021-06-17 04:45:00|17.67|15.99|17.78|16.09|17.81|16.12|17.67|15.99|0
1623905400000|2021-06-17 04:50:00|17.74|16.05|17.79|16.1|17.79|16.1|17.71|16.02|0
1623905700000|2021-06-17 04:55:00|17.81|16.12|17.92|16.21|17.99|16.28|17.78|16.08|0
1623906000000|2021-06-17 05:00:00|17.88|16.18|18.02|16.31|18.02|16.31|17.81|16.12|0
1623906300000|2021-06-17 05:05:00|18.04|16.32|17.85|16.15|18.1|16.37|17.85|16.15|0
1623906600000|2021-06-17 05:10:00|17.88|16.18|17.88|16.18|17.92|16.21|17.84|16.14|0
1623906900000|2021-06-17 05:15:00|17.84|16.14|17.99|16.27|18.02|16.3|17.77|16.08|0
1623907200000|2021-06-17 05:20:00|17.95|16.24|17.81|16.11|17.99|16.27|17.74|16.05|0
1623907500000|2021-06-17 05:25:00|17.84|16.14|17.84|16.14|17.84|16.14|17.73|16.05|0
1623907800000|2021-06-17 05:30:00|17.88|16.17|18.02|16.3|18.02|16.3|17.81|16.11|0
1623908100000|2021-06-17 05:35:00|18.03|16.32|17.98|16.27|18.2|16.46|17.98|16.27|0
1623908400000|2021-06-17 05:40:00|18.02|16.3|17.84|16.14|18.05|16.33|17.84|16.14|0
1623908700000|2021-06-17 05:45:00|17.8|16.11|17.8|16.11|17.84|16.14|17.73|16.04|0
1623909000000|2021-06-17 05:50:00|17.84|16.14|16.85|15.24|17.87|16.17|16.85|15.24|0
1623909300000|2021-06-17 05:55:00|16.92|15.31|16.78|15.18|16.99|15.37|16.78|15.18|0
1623909600000|2021-06-17 06:00:00|16.81|15.21|16.27|14.72|16.88|15.27|16.17|14.63|0
1623909900000|2021-06-17 06:05:00|16.3|14.75|16.1|14.57|16.34|14.78|15.94|14.42|0
1623910200000|2021-06-17 06:10:00|16.07|14.54|16.1|14.57|16.24|14.69|15.91|14.39|0
1623910500000|2021-06-17 06:15:00|16.07|14.54|16|14.48|16.24|14.69|15.94|14.42|0
1623910800000|2021-06-17 06:20:00|16.04|14.51|16.2|14.66|16.2|14.66|15.94|14.42|0
1623911100000|2021-06-17 06:25:00|16.18|14.64|16.35|14.79|16.6|15.02|16.18|14.64|0
1623911400000|2021-06-17 06:30:00|16.33|14.78|16.1|14.57|16.37|14.81|16.1|14.57|0
1623911700000|2021-06-17 06:35:00|16.07|14.54|15.9|14.39|16.13|14.59|15.87|14.36|0
1623912000000|2021-06-17 06:40:00|15.87|14.36|16.06|14.53|16.06|14.53|15.82|14.31|0
1623912300000|2021-06-17 06:45:00|16.03|14.5|16.06|14.53|16.13|14.59|15.8|14.3|0
1623912600000|2021-06-17 06:50:00|16.08|14.55|16.23|14.68|16.5|14.92|16.08|14.55|0
1623912900000|2021-06-17 06:55:00|16.26|14.71|16.36|14.8|16.49|14.92|16.23|14.68|0
1623913200000|2021-06-17 07:00:00|16.34|14.79|17.54|15.87|17.61|15.93|16.09|14.56|0
1623913500000|2021-06-17 07:05:00|16.69|15.1|17.16|15.53|17.37|15.72|16.63|15.04|0
1623913800000|2021-06-17 07:10:00|17.13|15.5|17.06|15.43|17.13|15.5|16.75|15.16|0
1623914100000|2021-06-17 07:15:00|17.09|15.46|17.26|15.62|17.33|15.68|16.9|15.29|0
1623914400000|2021-06-17 07:20:00|17.25|15.6|17.18|15.54|17.47|15.81|17.13|15.49|0
1623914700000|2021-06-17 07:25:00|17.16|15.53|17.19|15.56|17.44|15.78|17.12|15.49|0
1623915000000|2021-06-17 07:30:00|17.16|15.52|17.19|15.55|17.23|15.59|17.02|15.4|0
1623915300000|2021-06-17 07:35:00|17.23|15.59|16.88|15.27|17.23|15.59|16.88|15.27|0
1623915600000|2021-06-17 07:40:00|16.9|15.29|16.81|15.21|17.05|15.43|16.81|15.21|0
1623915900000|2021-06-17 07:45:00|16.85|15.24|16.85|15.24|17.12|15.49|16.81|15.21|0
1623916200000|2021-06-17 07:50:00|16.88|15.27|16.49|14.92|16.88|15.27|16.44|14.87|0
1623916500000|2021-06-17 07:55:00|16.47|14.9|16.54|14.96|16.71|15.12|16.44|14.87|0
1623916800000|2021-06-17 08:00:00|16.61|15.02|17.36|15.71|17.39|15.74|16.61|15.02|0
1623917100000|2021-06-17 08:05:00|17.32|15.67|17.22|15.58|17.46|15.8|17.15|15.52|0
1623917400000|2021-06-17 08:10:00|17.18|15.55|17.05|15.42|17.22|15.58|17.05|15.42|0
1623917700000|2021-06-17 08:15:00|17.08|15.45|16.77|15.17|17.08|15.45|16.7|15.11|0
1623918000000|2021-06-17 08:20:00|16.8|15.2|16.87|15.27|16.87|15.27|16.37|14.81|0
1623918300000|2021-06-17 08:25:00|16.91|15.3|16.96|15.34|16.99|15.37|16.8|15.2|0
1623918600000|2021-06-17 08:30:00|16.94|15.33|16.9|15.29|17.04|15.42|16.87|15.26|0
1623918900000|2021-06-17 08:35:00|16.87|15.26|16.5|14.93|16.87|15.26|16.4|14.83|0
1623919200000|2021-06-17 08:40:00|16.53|14.96|16.33|14.77|16.53|14.96|16.2|14.65|0
1623919500000|2021-06-17 08:45:00|16.3|14.74|16.33|14.77|16.39|14.83|16.1|14.56|0
1623919800000|2021-06-17 08:50:00|16.36|14.8|16.13|14.59|16.36|14.8|16.13|14.59|0
1623920100000|2021-06-17 08:55:00|16.11|14.58|16.36|14.8|16.36|14.8|16.09|14.56|0
1623920400000|2021-06-17 09:00:00|16.34|14.78|16.66|15.07|16.69|15.1|16.33|14.77|0
1623920700000|2021-06-17 09:05:00|16.69|15.1|16.83|15.23|16.86|15.26|16.66|15.07|0
1623921000000|2021-06-17 09:10:00|16.81|15.21|16.79|15.19|16.9|15.29|16.73|15.13|0
1623921300000|2021-06-17 09:15:00|16.83|15.22|17.17|15.53|17.17|15.53|16.79|15.19|0
1623921600000|2021-06-17 09:20:00|17.1|15.47|17|15.38|17.14|15.5|16.93|15.32|0
1623921900000|2021-06-17 09:25:00|17.01|15.39|17|15.38|17.17|15.53|16.86|15.25|0
1623922200000|2021-06-17 09:30:00|16.96|15.35|16.72|15.13|17|15.38|16.69|15.1|0
1623922500000|2021-06-17 09:35:00|16.75|15.16|17.03|15.41|17.03|15.41|16.75|15.16|0
1623922800000|2021-06-17 09:40:00|16.99|15.37|16.96|15.34|17.06|15.44|16.77|15.17|0
1623923100000|2021-06-17 09:45:00|16.97|15.36|17.06|15.44|17.09|15.47|16.89|15.28|0
1623923400000|2021-06-17 09:50:00|17.03|15.43|17.06|15.43|17.09|15.47|16.92|15.31|0
1623923700000|2021-06-17 09:55:00|17.09|15.47|17.23|15.59|17.3|15.65|17.09|15.46|0
1623924000000|2021-06-17 10:00:00|17.2|15.56|17.26|15.62|17.3|15.65|17.2|15.56|0
1623924300000|2021-06-17 10:05:00|17.3|15.65|17.23|15.59|17.3|15.65|17.12|15.49|0
1623924600000|2021-06-17 10:10:00|17.3|15.65|17.37|15.71|17.44|15.78|17.23|15.59|0
1623924900000|2021-06-17 10:15:00|17.4|15.74|17.3|15.65|17.44|15.78|17.3|15.65|0
1623925200000|2021-06-17 10:20:00|17.33|15.68|17.26|15.62|17.44|15.77|17.26|15.62|0
1623925500000|2021-06-17 10:25:00|17.29|15.65|17.15|15.52|17.36|15.71|17.09|15.46|0
1623925800000|2021-06-17 10:30:00|17.12|15.49|16.95|15.33|17.15|15.52|16.86|15.26|0
1623926100000|2021-06-17 10:35:00|16.91|15.3|16.88|15.27|16.95|15.33|16.83|15.22|0
1623926400000|2021-06-17 10:40:00|16.84|15.24|16.71|15.12|16.95|15.33|16.71|15.12|0
1623926700000|2021-06-17 10:45:00|16.67|15.08|16.98|15.36|16.98|15.36|16.64|15.05|0
1623927000000|2021-06-17 10:50:00|16.94|15.33|17.05|15.42|17.05|15.42|16.81|15.21|0
1623927300000|2021-06-17 10:55:00|17.08|15.45|17.11|15.48|17.22|15.58|17.08|15.45|0
1623927600000|2021-06-17 11:00:00|17.18|15.55|17.36|15.7|17.43|15.77|17.18|15.55|0
1623927900000|2021-06-17 11:05:00|17.43|15.77|17.89|16.18|17.94|16.23|17.43|15.77|0
1623928200000|2021-06-17 11:10:00|17.92|16.21|17.96|16.25|18.1|16.38|17.74|16.05|0
1623928500000|2021-06-17 11:15:00|17.88|16.18|17.85|16.15|17.97|16.26|17.6|15.92|0
1623928800000|2021-06-17 11:20:00|17.88|16.18|18.03|16.31|18.1|16.37|17.81|16.11|0
1623929100000|2021-06-17 11:25:00|18.01|16.29|18.06|16.34|18.13|16.41|17.85|16.15|0
1623929400000|2021-06-17 11:30:00|18.02|16.31|17.92|16.21|18.02|16.31|17.85|16.15|0
1623929700000|2021-06-17 11:35:00|17.88|16.18|17.97|16.26|18.06|16.34|17.84|16.14|0
1623930000000|2021-06-17 11:40:00|17.95|16.24|17.75|16.06|18.06|16.34|17.74|16.05|0
1623930300000|2021-06-17 11:45:00|17.77|16.08|17.7|16.01|17.77|16.08|17.59|15.92|0
1623930600000|2021-06-17 11:50:00|17.66|15.98|17.04|15.42|17.7|16.01|16.94|15.33|0
1623930900000|2021-06-17 11:55:00|17.01|15.39|16.46|14.89|17.01|15.39|16.43|14.86|0
1623931200000|2021-06-17 12:00:00|16.5|14.92|16.87|15.26|16.9|15.29|16.43|14.86|0
1623931500000|2021-06-17 12:05:00|16.85|15.25|16.87|15.26|17.01|15.39|16.77|15.17|0
1623931800000|2021-06-17 12:10:00|16.9|15.29|16.66|15.08|16.9|15.29|16.59|15.01|0
1623932100000|2021-06-17 12:15:00|16.7|15.11|16.32|14.77|16.76|15.17|16.32|14.77|0
1623932400000|2021-06-17 12:20:00|16.29|14.74|15.87|14.36|16.29|14.74|15.83|14.32|0
1623932700000|2021-06-17 12:25:00|15.86|14.35|16.07|14.54|16.12|14.59|15.86|14.35|0
1623933000000|2021-06-17 12:30:00|16.09|14.56|16.59|15.01|16.62|15.04|16.07|14.54|0
1623933300000|2021-06-17 12:35:00|16.56|14.98|16.45|14.89|16.69|15.1|16.39|14.83|0
1623933600000|2021-06-17 12:40:00|16.42|14.86|16.45|14.89|16.55|14.98|16.29|14.73|0
1623933900000|2021-06-17 12:45:00|16.42|14.86|16.76|15.16|16.79|15.19|16.39|14.82|0
1623934200000|2021-06-17 12:50:00|16.72|15.13|16.65|15.07|16.86|15.25|16.59|15.01|0
1623934500000|2021-06-17 12:55:00|16.69|15.1|16.69|15.1|16.72|15.13|16.45|14.88|0
1623934800000|2021-06-17 13:00:00|16.72|15.13|16.86|15.25|16.89|15.28|16.62|15.04|0
1623935100000|2021-06-17 13:05:00|16.87|15.27|17.13|15.5|17.13|15.5|16.86|15.25|0
1623935400000|2021-06-17 13:10:00|17.17|15.53|17.38|15.72|17.48|15.82|17.11|15.48|0
1623935700000|2021-06-17 13:15:00|17.41|15.75|17.52|15.85|17.62|15.94|17.31|15.66|0
1623936000000|2021-06-17 13:20:00|17.48|15.82|17.69|16.01|17.77|16.07|17.45|15.78|0
1623936300000|2021-06-17 13:25:00|17.73|16.04|17.94|16.23|18.02|16.3|17.62|15.94|0
1623936600000|2021-06-17 13:30:00|17.98|16.27|19.2|17.37|19.28|17.44|17.98|16.27|0
1623936900000|2021-06-17 13:35:00|19.17|17.34|17.6|15.93|19.67|17.79|17.5|15.83|0
1623937200000|2021-06-17 13:40:00|17.57|15.9|16.19|14.65|17.6|15.93|16.12|14.59|0
1623937500000|2021-06-17 13:45:00|16.22|14.68|16.09|14.56|16.36|14.8|15.99|14.46|0
1623937800000|2021-06-17 13:50:00|16.05|14.52|16.5|14.93|16.5|14.93|16.05|14.52|0
1623938100000|2021-06-17 13:55:00|16.53|14.96|16.12|14.58|16.64|15.05|15.92|14.4|0
1623938400000|2021-06-17 14:00:00|16.17|14.63|16.4|14.84|16.43|14.87|15.95|14.43|0
1623938700000|2021-06-17 14:05:00|16.5|14.93|15.39|13.92|16.64|15.06|15.39|13.92|0
1623939000000|2021-06-17 14:10:00|15.42|13.95|15.45|13.98|15.52|14.04|15.09|13.65|0
1623939300000|2021-06-17 14:15:00|15.42|13.95|16.02|14.49|16.02|14.49|15.33|13.87|0
1623939600000|2021-06-17 14:20:00|16.05|14.52|16.15|14.61|16.26|14.71|15.87|14.35|0
1623939900000|2021-06-17 14:25:00|16.12|14.58|15.75|14.25|16.64|15.05|15.32|13.86|0
1623940200000|2021-06-17 14:30:00|15.79|14.28|16.51|14.93|16.51|14.93|15.79|14.28|0
1623940500000|2021-06-17 14:35:00|16.54|14.97|16.79|15.19|17.11|15.48|16.47|14.9|0
1623940800000|2021-06-17 14:40:00|16.82|15.22|16.79|15.19|16.93|15.32|16.65|15.06|0
1623941100000|2021-06-17 14:45:00|16.82|15.22|16.33|14.77|16.96|15.35|16.09|14.56|0
1623941400000|2021-06-17 14:50:00|16.3|14.74|15.95|14.43|16.47|14.9|15.88|14.37|0
1623941700000|2021-06-17 14:55:00|15.92|14.4|15.61|14.13|16.02|14.49|15.45|13.97|0
1623942000000|2021-06-17 15:00:00|15.65|14.16|15.54|14.06|15.75|14.25|15.51|14.03|0
1623942300000|2021-06-17 15:05:00|15.61|14.12|15.44|13.97|15.71|14.22|15.34|13.88|0
1623942600000|2021-06-17 15:10:00|15.38|13.91|14.95|13.53|15.44|13.97|14.89|13.47|0
1623942900000|2021-06-17 15:15:00|15.05|13.62|15.71|14.21|15.71|14.21|15.02|13.59|0
1623943200000|2021-06-17 15:20:00|15.68|14.18|15.44|13.97|15.71|14.21|15.34|13.88|0
1623943500000|2021-06-17 15:25:00|15.47|14|15.88|14.36|15.98|14.46|15.24|13.79|0
1623943800000|2021-06-17 15:30:00|15.94|14.43|16.42|14.86|16.53|14.96|15.88|14.36|0
1623944100000|2021-06-17 15:35:00|16.46|14.89|16.49|14.92|16.67|15.08|16.35|14.8|0
1623944400000|2021-06-17 15:40:00|16.53|14.95|16.32|14.76|16.56|14.99|16.21|14.67|0
1623944700000|2021-06-17 15:45:00|16.35|14.8|16.05|14.52|16.49|14.92|15.85|14.34|0
1623945000000|2021-06-17 15:50:00|16.02|14.49|15.17|13.73|16.02|14.49|14.95|13.52|0
1623945300000|2021-06-17 15:55:00|15.21|13.76|14.4|13.03|15.21|13.76|14.24|12.89|0
1623945600000|2021-06-17 16:00:00|14.32|12.96|14.43|13.06|14.54|13.16|14.15|12.8|0
1623945900000|2021-06-17 16:05:00|14.46|13.08|14.02|12.69|14.46|13.08|13.93|12.6|0
1623946200000|2021-06-17 16:10:00|14.08|12.74|14.22|12.87|14.33|12.97|13.93|12.6|0
1623946500000|2021-06-17 16:15:00|14.18|12.83|13.09|11.84|14.18|12.83|13.06|11.82|0
1623946800000|2021-06-17 16:20:00|13.06|11.82|14.9|13.48|15.12|13.68|12.54|11.34|0
1623947100000|2021-06-17 16:25:00|14.93|13.51|15.13|13.69|15.41|13.94|14.9|13.48|0
1623947400000|2021-06-17 16:30:00|15.09|13.65|15.6|14.11|15.6|14.11|14.68|13.28|0
1623947700000|2021-06-17 16:35:00|15.57|14.08|15.55|14.07|16.06|14.53|15.37|13.91|0
1623948000000|2021-06-17 16:40:00|15.6|14.11|15.73|14.23|15.93|14.41|15.54|14.06|0
1623948300000|2021-06-17 16:45:00|15.75|14.25|15.76|14.26|15.86|14.35|15.53|14.05|0
1623948600000|2021-06-17 16:50:00|15.73|14.23|15.25|13.79|16.13|14.59|15.15|13.71|0
1623948900000|2021-06-17 16:55:00|15.21|13.76|15.59|14.1|15.6|14.12|15.08|13.65|0
1623949200000|2021-06-17 17:00:00|15.6|14.12|16.14|14.6|16.27|14.72|15.57|14.09|0
1623949500000|2021-06-17 17:05:00|16.21|14.66|16.83|15.22|16.9|15.29|16.14|14.6|0
1623949800000|2021-06-17 17:10:00|16.84|15.24|15.55|14.07|17.12|15.49|14.77|13.36|0
1623950100000|2021-06-17 17:15:00|15.62|14.13|15.48|14.01|15.79|14.28|15.45|13.98|0
1623950400000|2021-06-17 17:20:00|15.58|14.1|15.65|14.16|15.82|14.31|15.48|14.01|0
1623950700000|2021-06-17 17:25:00|15.68|14.19|16.09|14.56|16.09|14.56|15.52|14.04|0
1623951000000|2021-06-17 17:30:00|16.06|14.53|16.26|14.71|16.33|14.78|15.89|14.37|0
1623951300000|2021-06-17 17:35:00|16.3|14.74|16.26|14.71|16.33|14.78|16.12|14.59|0
1623951600000|2021-06-17 17:40:00|16.3|14.74|16.47|14.9|16.54|14.96|16.19|14.65|0
1623951900000|2021-06-17 17:45:00|16.5|14.93|16.47|14.9|16.57|14.99|16.31|14.76|0
1623952200000|2021-06-17 17:50:00|16.5|14.93|16.02|14.49|16.54|14.96|16.02|14.49|0
1623952500000|2021-06-17 17:55:00|15.98|14.46|16.05|14.52|16.15|14.61|15.71|14.21|0
1623952800000|2021-06-17 18:00:00|16.08|14.55|16.05|14.52|16.26|14.71|15.71|14.21|0
1623953100000|2021-06-17 18:05:00|16.01|14.49|15.61|14.12|16.19|14.64|15.61|14.12|0
1623953400000|2021-06-17 18:10:00|15.68|14.18|15.98|14.46|16.08|14.55|15.68|14.18|0
1623953700000|2021-06-17 18:15:00|16.05|14.52|16.01|14.49|16.15|14.61|15.89|14.38|0
1623954000000|2021-06-17 18:20:00|16.05|14.52|15.91|14.39|16.05|14.52|15.74|14.24|0
1623954300000|2021-06-17 18:25:00|15.87|14.36|16.08|14.55|16.25|14.7|15.84|14.33|0
1623954600000|2021-06-17 18:30:00|16.11|14.58|15.77|14.27|16.11|14.58|15.54|14.06|0
1623954900000|2021-06-17 18:35:00|15.79|14.28|15.54|14.06|15.84|14.33|15.52|14.04|0
1623955200000|2021-06-17 18:40:00|15.6|14.12|15.84|14.33|15.87|14.36|15.5|14.03|0
1623955500000|2021-06-17 18:45:00|15.8|14.3|15.5|14.02|15.9|14.39|15.43|13.96|0
1623955800000|2021-06-17 18:50:00|15.53|14.05|15.5|14.02|15.57|14.08|15.3|13.84|0
1623956100000|2021-06-17 18:55:00|15.47|13.99|15.5|14.02|15.8|14.3|15.43|13.96|0
1623956400000|2021-06-17 19:00:00|15.6|14.11|16.11|14.57|16.14|14.6|15.23|13.78|0
1623956700000|2021-06-17 19:05:00|16.07|14.54|16.07|14.54|16.14|14.6|15.83|14.32|0
1623957000000|2021-06-17 19:10:00|16.09|14.55|16.77|15.17|16.77|15.17|16|14.48|0
1623957300000|2021-06-17 19:15:00|16.73|15.14|16.62|15.04|16.73|15.14|16.48|14.91|0
1623957600000|2021-06-17 19:20:00|16.66|15.07|16.34|14.79|16.73|15.14|16.31|14.76|0
1623957900000|2021-06-17 19:25:00|16.38|14.82|16.55|14.98|16.62|15.04|16.38|14.82|0
1623958200000|2021-06-17 19:30:00|16.59|15.01|16.55|14.97|16.76|15.17|16.38|14.82|0
1623958500000|2021-06-17 19:35:00|16.52|14.94|16.87|15.26|16.94|15.33|16.31|14.75|0
1623958800000|2021-06-17 19:40:00|16.9|15.29|16.69|15.1|17.08|15.46|16.65|15.07|0
1623959100000|2021-06-17 19:45:00|16.65|15.07|16.83|15.23|17.12|15.49|16.41|14.85|0
1623959400000|2021-06-17 19:50:00|17.04|15.42|16.3|14.75|17.08|15.45|16.16|14.62|0
1623959700000|2021-06-17 19:55:00|16.27|14.72|15.98|14.46|16.57|14.99|15.92|14.41|0
1623960000000|2021-06-17 20:00:00|16.22|14.68|16.32|14.77|16.6|15.02|16.15|14.62|0
1623960300000|2021-06-17 20:05:00|16.29|14.74|16.32|14.77|16.5|14.93|16.25|14.71|0
1623960600000|2021-06-17 20:10:00|16.34|14.78|16.34|14.78|16.43|14.86|16.27|14.72|0
1623960900000|2021-06-17 20:15:00|16.29|14.74|16.26|14.71|16.32|14.77|16.25|14.7|0
1623961200000|2021-06-17 20:20:00|16.25|14.7|16.24|14.69|16.27|14.72|16.19|14.65|0
1623961500000|2021-06-17 20:25:00|16.22|14.68|16.23|14.68|16.23|14.69|16.21|14.67|0
1623961800000|2021-06-17 20:30:00|16.27|14.72|16.51|14.94|16.51|14.94|16.27|14.72|0
1623962100000|2021-06-17 20:35:00|16.47|14.9|16.58|15|16.61|15.03|16.44|14.87|0
1623962400000|2021-06-17 20:40:00|16.61|15.03|16.58|15|16.75|15.16|16.58|15|0
1623962700000|2021-06-17 20:45:00|16.61|15.03|16.44|14.87|16.61|15.03|16.44|14.87|0
1623963000000|2021-06-17 20:50:00|16.4|14.84|16.5|14.93|16.5|14.93|16.26|14.71|0
1623963300000|2021-06-17 20:55:00|16.47|14.9|16.61|15.03|16.61|15.03|16.4|14.84|0
1623963600000|2021-06-17 21:00:00|16.58|15|16.47|14.9|16.58|15|16.36|14.8|0
1623963900000|2021-06-17 21:05:00|16.46|14.91|16.47|14.9|16.48|14.91|16.45|14.88|0
1623964200000|2021-06-17 21:10:00|16.46|14.89|16.47|14.9|16.48|14.91|16.46|14.89|0
1623964500000|2021-06-17 21:15:00|16.46|14.89|16.47|14.9|16.47|14.9|16.46|14.89|0
1623964800000|2021-06-17 21:20:00|16.46|14.89|16.46|14.9|16.47|14.9|16.46|14.89|0
1623965100000|2021-06-17 21:25:00|16.45|14.89|16.44|14.88|16.45|14.89|16.44|14.88|0
1623965400000|2021-06-17 21:30:00|16.45|14.89|16.47|14.9|16.48|14.91|16.45|14.88|0
1623965700000|2021-06-17 21:35:00|16.48|14.91|16.47|14.9|16.48|14.91|16.47|14.9|0
1623966000000|2021-06-17 21:40:00|16.45|14.88|16.46|14.89|16.47|14.9|16.45|14.88|0
1623966300000|2021-06-17 21:45:00|16.47|14.9|16.46|14.89|16.47|14.9|16.46|14.89|0
1623966600000|2021-06-17 21:50:00|16.45|14.88|16.44|14.88|16.46|14.88|16.44|14.88|0
1623966900000|2021-06-17 21:55:00|16.45|14.87|16.49|14.92|16.51|14.94|16.43|14.87|0
1623967200000|2021-06-17 22:00:00|16.56|14.98|16.68|15.09|16.75|15.16|16.47|14.9|0
1623967500000|2021-06-17 22:05:00|16.72|15.13|16.72|15.12|16.79|15.19|16.58|15|0
1623967800000|2021-06-17 22:10:00|16.75|15.16|16.61|15.03|16.75|15.16|16.61|15.03|0
1623968100000|2021-06-17 22:15:00|16.65|15.06|16.71|15.12|16.71|15.12|16.61|15.03|0
1623968400000|2021-06-17 22:20:00|16.75|15.15|16.75|15.15|16.78|15.19|16.71|15.12|0
1623968700000|2021-06-17 22:25:00|16.78|15.19|16.8|15.2|16.85|15.25|16.78|15.18|0
1623969000000|2021-06-17 22:30:00|16.82|15.22|16.82|15.22|16.85|15.25|16.75|15.15|0
1623969300000|2021-06-17 22:35:00|16.83|15.23|16.92|15.31|16.96|15.34|16.82|15.22|0
1623969600000|2021-06-17 22:40:00|16.96|15.34|16.92|15.31|16.96|15.34|16.78|15.18|0
1623969900000|2021-06-17 22:45:00|16.96|15.34|17.03|15.41|17.03|15.41|16.92|15.31|0
1623970200000|2021-06-17 22:50:00|17.06|15.44|17.06|15.44|17.1|15.47|17.06|15.44|0
1623970500000|2021-06-17 22:55:00|17.08|15.45|17.1|15.47|17.1|15.47|17.02|15.4|0
1623970800000|2021-06-17 23:00:00|17.06|15.44|16.92|15.31|17.06|15.44|16.88|15.27|0
1623971100000|2021-06-17 23:05:00|16.88|15.27|17.02|15.4|17.02|15.4|16.88|15.27|0
1623971400000|2021-06-17 23:10:00|17.04|15.42|17.06|15.43|17.06|15.43|16.92|15.3|0
1623971700000|2021-06-17 23:15:00|17.02|15.4|16.95|15.34|17.02|15.4|16.91|15.3|0
1623972000000|2021-06-17 23:20:00|16.91|15.3|16.88|15.27|16.91|15.3|16.84|15.24|0
1623972300000|2021-06-17 23:25:00|16.86|15.25|16.91|15.3|16.91|15.3|16.84|15.24|0
1623972600000|2021-06-17 23:30:00|16.88|15.27|16.73|15.14|16.88|15.27|16.73|15.14|0
1623972900000|2021-06-17 23:35:00|16.7|15.11|17.02|15.4|17.05|15.43|16.7|15.11|0
1623973200000|2021-06-17 23:40:00|16.98|15.36|16.87|15.27|17.09|15.46|16.87|15.27|0
1623973500000|2021-06-17 23:45:00|16.84|15.23|16.77|15.17|16.91|15.3|16.73|15.14|0
1623973800000|2021-06-17 23:50:00|16.73|15.14|16.55|14.98|16.73|15.14|16.49|14.92|0
1623974100000|2021-06-17 23:55:00|16.59|15.01|16.59|15.01|16.73|15.14|16.48|14.91|0
1623974400000|2021-06-18 00:00:00|16.55|14.98|16.31|14.76|16.55|14.98|16.14|14.6|0
1623974700000|2021-06-18 00:05:00|16.28|14.73|16.31|14.76|16.31|14.76|16.17|14.63|0
1623975000000|2021-06-18 00:10:00|16.27|14.72|16.41|14.85|16.45|14.88|16.21|14.66|0
1623975300000|2021-06-18 00:15:00|16.45|14.88|16.41|14.85|16.48|14.91|16.26|14.71|0
1623975600000|2021-06-18 00:20:00|16.34|14.78|16.76|15.16|16.76|15.16|16.34|14.78|0
1623975900000|2021-06-18 00:25:00|16.79|15.19|16.62|15.03|16.83|15.23|16.55|14.97|0
1623976200000|2021-06-18 00:30:00|16.65|15.07|16.56|14.99|16.72|15.13|16.51|14.94|0
1623976500000|2021-06-18 00:35:00|16.55|14.97|16.65|15.06|16.65|15.06|16.51|14.94|0
1623976800000|2021-06-18 00:40:00|16.62|15.03|16.86|15.25|16.9|15.29|16.62|15.03|0
1623977100000|2021-06-18 00:45:00|16.88|15.27|16.82|15.22|16.93|15.32|16.79|15.19|0
1623977400000|2021-06-18 00:50:00|16.81|15.21|16.72|15.13|16.86|15.25|16.68|15.09|0
1623977700000|2021-06-18 00:55:00|16.68|15.09|16.75|15.16|16.79|15.19|16.65|15.06|0
1623978000000|2021-06-18 01:00:00|16.79|15.19|16.72|15.12|16.82|15.22|16.72|15.12|0
1623978300000|2021-06-18 01:05:00|16.68|15.09|16.87|15.27|16.89|15.28|16.68|15.09|0
1623978600000|2021-06-18 01:10:00|16.89|15.28|16.75|15.15|16.93|15.31|16.75|15.15|0
1623978900000|2021-06-18 01:15:00|16.71|15.12|16.64|15.06|16.82|15.22|16.62|15.04|0
1623979200000|2021-06-18 01:20:00|16.57|14.99|16.62|15.04|16.64|15.06|16.54|14.96|0
1623979500000|2021-06-18 01:25:00|16.61|15.02|16.64|15.06|16.71|15.12|16.61|15.02|0
1623979800000|2021-06-18 01:30:00|16.6|15.02|16.81|15.21|16.85|15.25|16.53|14.96|0
1623980100000|2021-06-18 01:35:00|16.85|15.25|16.99|15.37|17.03|15.41|16.85|15.24|0
1623980400000|2021-06-18 01:40:00|17.01|15.39|17.1|15.47|17.13|15.5|16.96|15.34|0
1623980700000|2021-06-18 01:45:00|17.13|15.5|17.02|15.4|17.2|15.57|17.02|15.4|0
1623981000000|2021-06-18 01:50:00|17.06|15.44|17.02|15.4|17.1|15.47|17.02|15.4|0
1623981300000|2021-06-18 01:55:00|17.04|15.42|16.99|15.37|17.09|15.47|16.97|15.35|0
1623981600000|2021-06-18 02:00:00|16.95|15.34|16.99|15.37|17.09|15.47|16.95|15.34|0
1623981900000|2021-06-18 02:05:00|17.02|15.4|17.06|15.43|17.06|15.43|16.98|15.37|0
1623982200000|2021-06-18 02:10:00|17.09|15.46|16.91|15.3|17.09|15.46|16.91|15.3|0
1623982500000|2021-06-18 02:15:00|16.89|15.29|17.02|15.4|17.02|15.4|16.89|15.29|0
1623982800000|2021-06-18 02:20:00|17.05|15.43|17.05|15.43|17.09|15.46|17.02|15.4|0
1623983100000|2021-06-18 02:25:00|17.09|15.46|17.05|15.43|17.12|15.49|17.02|15.4|0
1623983400000|2021-06-18 02:30:00|17.09|15.46|17.09|15.46|17.09|15.46|16.98|15.36|0
1623983700000|2021-06-18 02:35:00|17.07|15.44|17.01|15.39|17.07|15.44|16.98|15.36|0
1623984000000|2021-06-18 02:40:00|17|15.38|16.91|15.3|17.01|15.39|16.8|15.2|0
1623984300000|2021-06-18 02:45:00|16.92|15.31|16.91|15.3|16.94|15.33|16.89|15.28|0
1623984600000|2021-06-18 02:50:00|16.94|15.33|16.94|15.33|16.94|15.33|16.87|15.26|0
1623984900000|2021-06-18 02:55:00|16.98|15.36|16.9|15.29|16.98|15.36|16.9|15.29|0
1623985200000|2021-06-18 03:00:00|16.94|15.33|16.9|15.29|16.96|15.34|16.87|15.26|0
1623985500000|2021-06-18 03:05:00|16.88|15.28|16.92|15.31|16.94|15.32|16.87|15.26|0
1623985800000|2021-06-18 03:10:00|16.94|15.32|17.04|15.42|17.04|15.42|16.92|15.31|0
1623986100000|2021-06-18 03:15:00|17.08|15.45|16.97|15.35|17.08|15.45|16.97|15.35|0
1623986400000|2021-06-18 03:20:00|16.99|15.37|16.97|15.35|17.04|15.42|16.93|15.32|0
1623986700000|2021-06-18 03:25:00|16.93|15.32|16.93|15.32|16.97|15.35|16.9|15.29|0
1623987000000|2021-06-18 03:30:00|16.97|15.35|16.93|15.32|16.97|15.35|16.88|15.27|0
1623987300000|2021-06-18 03:35:00|16.95|15.33|16.97|15.35|16.97|15.35|16.9|15.29|0
1623987600000|2021-06-18 03:40:00|16.93|15.32|17|15.38|17.04|15.41|16.93|15.32|0
1623987900000|2021-06-18 03:45:00|16.96|15.35|16.96|15.35|17|15.38|16.96|15.35|0
1623988200000|2021-06-18 03:50:00|16.98|15.36|16.93|15.32|17|15.38|16.89|15.28|0
1623988500000|2021-06-18 03:55:00|16.89|15.28|16.82|15.22|16.93|15.32|16.82|15.22|0
1623988800000|2021-06-18 04:00:00|16.8|15.2|16.57|14.99|16.8|15.2|16.54|14.96|0
1623989100000|2021-06-18 04:05:00|16.61|15.03|16.54|14.96|16.64|15.06|16.54|14.96|0
1623989400000|2021-06-18 04:10:00|16.5|14.93|16.54|14.96|16.57|14.99|16.5|14.93|0
1623989700000|2021-06-18 04:15:00|16.5|14.93|16.5|14.93|16.5|14.93|16.43|14.87|0
1623990000000|2021-06-18 04:20:00|16.52|14.94|16.5|14.93|16.53|14.96|16.46|14.9|0
1623990300000|2021-06-18 04:25:00|16.53|14.96|16.5|14.93|16.53|14.96|16.43|14.86|0
1623990600000|2021-06-18 04:30:00|16.46|14.9|16.5|14.93|16.5|14.93|16.46|14.89|0
1623990900000|2021-06-18 04:35:00|16.46|14.89|16.53|14.96|16.53|14.96|16.46|14.89|0
1623991200000|2021-06-18 04:40:00|16.57|14.99|16.63|15.05|16.67|15.08|16.57|14.99|0
1623991500000|2021-06-18 04:45:00|16.67|15.08|16.67|15.08|16.67|15.08|16.63|15.05|0
1623991800000|2021-06-18 04:50:00|16.63|15.05|16.67|15.08|16.7|15.11|16.63|15.05|0
1623992100000|2021-06-18 04:55:00|16.63|15.05|16.56|14.98|16.67|15.08|16.56|14.98|0
1623992400000|2021-06-18 05:00:00|16.6|15.02|16.53|14.95|16.6|15.02|16.49|14.92|0
1623992700000|2021-06-18 05:05:00|16.49|14.92|16.52|14.95|16.53|14.95|16.49|14.92|0
1623993000000|2021-06-18 05:10:00|16.54|14.97|16.49|14.92|16.59|15.01|16.49|14.92|0
1623993300000|2021-06-18 05:15:00|16.52|14.95|16.52|14.95|16.52|14.95|16.49|14.92|0
1623993600000|2021-06-18 05:20:00|16.56|14.98|16.52|14.95|16.56|14.98|16.52|14.95|0
1623993900000|2021-06-18 05:25:00|16.56|14.98|16.56|14.98|16.56|14.98|16.52|14.95|0
1623994200000|2021-06-18 05:30:00|16.52|14.95|16.52|14.95|16.59|15.01|16.52|14.95|0
1623994500000|2021-06-18 05:35:00|16.55|14.98|16.55|14.98|16.55|14.98|16.48|14.91|0
1623994800000|2021-06-18 05:40:00|16.59|15.01|16.73|15.13|16.73|15.13|16.57|14.99|0
1623995100000|2021-06-18 05:45:00|16.69|15.1|16.73|15.13|16.76|15.17|16.62|15.04|0
1623995400000|2021-06-18 05:50:00|16.76|15.17|16.73|15.13|16.8|15.2|16.73|15.13|0
1623995700000|2021-06-18 05:55:00|16.69|15.1|16.69|15.1|16.83|15.23|16.69|15.1|0
1623996000000|2021-06-18 06:00:00|16.65|15.07|16.65|15.07|16.65|15.07|16.44|14.88|0
1623996300000|2021-06-18 06:05:00|16.69|15.1|16.51|14.94|16.72|15.13|16.48|14.91|0
1623996600000|2021-06-18 06:10:00|16.48|14.91|16.62|15.03|16.65|15.07|16.42|14.86|0
1623996900000|2021-06-18 06:15:00|16.58|15|16.68|15.1|16.72|15.13|16.55|14.97|0
1623997200000|2021-06-18 06:20:00|16.72|15.13|16.65|15.06|16.76|15.16|16.58|15|0
1623997500000|2021-06-18 06:25:00|16.68|15.09|16.68|15.09|16.72|15.13|16.58|15|0
1623997800000|2021-06-18 06:30:00|16.66|15.08|16.51|14.93|16.68|15.09|16.47|14.9|0
1623998100000|2021-06-18 06:35:00|16.54|14.97|16.47|14.9|16.58|15|16.47|14.9|0
1623998400000|2021-06-18 06:40:00|16.51|14.93|16.47|14.9|16.51|14.93|16.44|14.87|0
1623998700000|2021-06-18 06:45:00|16.5|14.93|16.43|14.87|16.54|14.96|16.43|14.87|0
1623999000000|2021-06-18 06:50:00|16.47|14.9|16.57|14.99|16.57|14.99|16.4|14.84|0
1623999300000|2021-06-18 06:55:00|16.54|14.96|16.54|14.96|16.57|14.99|16.47|14.9|0
1623999600000|2021-06-18 07:00:00|16.5|14.93|16.5|14.93|16.57|14.99|16.4|14.84|0
1623999900000|2021-06-18 07:05:00|16.47|14.9|16.6|15.02|16.64|15.06|16.47|14.9|0
1624000200000|2021-06-18 07:10:00|16.57|14.99|16.55|14.97|16.64|15.05|16.5|14.93|0
1624000500000|2021-06-18 07:15:00|16.57|14.99|16.53|14.96|16.6|15.02|16.36|14.8|0
1624000800000|2021-06-18 07:20:00|16.5|14.93|16.64|15.05|16.64|15.05|16.46|14.89|0
1624001100000|2021-06-18 07:25:00|16.6|15.02|16.53|14.96|16.69|15.1|16.5|14.92|0
1624001400000|2021-06-18 07:30:00|16.5|14.92|16.32|14.77|16.53|14.96|16.32|14.77|0
1624001700000|2021-06-18 07:35:00|16.29|14.74|16.22|14.67|16.39|14.83|16.18|14.64|0
1624002000000|2021-06-18 07:40:00|16.18|14.64|16.01|14.49|16.18|14.64|15.94|14.42|0
1624002300000|2021-06-18 07:45:00|15.98|14.45|15.87|14.36|16.01|14.49|15.81|14.3|0
1624002600000|2021-06-18 07:50:00|15.84|14.33|15.97|14.45|15.98|14.45|15.84|14.33|0
1624002900000|2021-06-18 07:55:00|15.94|14.42|15.77|14.27|16.08|14.55|15.67|14.18|0
1624003200000|2021-06-18 08:00:00|15.75|14.25|15.97|14.45|16.08|14.54|15.75|14.25|0
1624003500000|2021-06-18 08:05:00|15.94|14.42|15.94|14.42|16.01|14.48|15.8|14.3|0
1624003800000|2021-06-18 08:10:00|15.97|14.45|15.9|14.39|16.04|14.51|15.9|14.39|0
1624004100000|2021-06-18 08:15:00|15.87|14.36|16.07|14.54|16.07|14.54|15.83|14.33|0
1624004400000|2021-06-18 08:20:00|16.04|14.51|15.97|14.45|16.07|14.54|15.83|14.33|0
1624004700000|2021-06-18 08:25:00|15.95|14.43|16.04|14.51|16.04|14.51|15.93|14.42|0
1624005000000|2021-06-18 08:30:00|16|14.48|16.03|14.51|16.07|14.54|15.93|14.42|0
1624005300000|2021-06-18 08:35:00|16.07|14.54|16.02|14.49|16.1|14.57|15.97|14.45|0
1624005600000|2021-06-18 08:40:00|16.03|14.51|16.1|14.57|16.1|14.57|15.97|14.44|0
1624005900000|2021-06-18 08:45:00|16.13|14.6|16.03|14.5|16.13|14.6|15.96|14.44|0
1624006200000|2021-06-18 08:50:00|16.05|14.52|15.93|14.41|16.1|14.57|15.86|14.35|0
1624006500000|2021-06-18 08:55:00|15.96|14.44|15.96|14.44|16.06|14.53|15.89|14.38|0
1624006800000|2021-06-18 09:00:00|15.93|14.41|15.86|14.35|15.99|14.47|15.86|14.35|0
1624007100000|2021-06-18 09:05:00|15.84|14.33|16.03|14.5|16.03|14.5|15.79|14.29|0
1624007400000|2021-06-18 09:10:00|15.99|14.47|16.16|14.62|16.2|14.65|15.99|14.47|0
1624007700000|2021-06-18 09:15:00|16.13|14.59|16.2|14.65|16.23|14.69|16.13|14.59|0
1624008000000|2021-06-18 09:20:00|16.16|14.62|16.16|14.62|16.2|14.65|16.13|14.59|0
1624008300000|2021-06-18 09:25:00|16.2|14.65|16.13|14.59|16.23|14.68|16.13|14.59|0
1624008600000|2021-06-18 09:30:00|16.16|14.62|16.02|14.5|16.19|14.65|15.95|14.43|0
1624008900000|2021-06-18 09:35:00|15.99|14.47|16.14|14.6|16.16|14.62|15.99|14.47|0
1624009200000|2021-06-18 09:40:00|16.16|14.62|16.24|14.69|16.26|14.71|16.09|14.56|0
1624009500000|2021-06-18 09:45:00|16.23|14.68|16.21|14.66|16.26|14.71|16.16|14.62|0
1624009800000|2021-06-18 09:50:00|16.22|14.68|16.09|14.55|16.22|14.68|15.82|14.31|0
1624010100000|2021-06-18 09:55:00|16.12|14.59|16.09|14.55|16.12|14.59|16.02|14.49|0
1624010400000|2021-06-18 10:00:00|16.02|14.49|15.75|14.25|16.09|14.55|15.65|14.16|0
1624010700000|2021-06-18 10:05:00|15.61|14.12|15.51|14.03|15.68|14.18|15.43|13.96|0
1624011000000|2021-06-18 10:10:00|15.49|14.02|15.34|13.88|15.54|14.06|15.28|13.82|0
1624011300000|2021-06-18 10:15:00|15.33|13.87|15.41|13.94|15.41|13.94|15.21|13.76|0
1624011600000|2021-06-18 10:20:00|15.44|13.97|15.47|14|15.57|14.09|15.21|13.76|0
1624011900000|2021-06-18 10:25:00|15.41|13.94|15.93|14.42|15.93|14.42|15.34|13.88|0
1624012200000|2021-06-18 10:30:00|15.92|14.4|15.88|14.37|15.93|14.42|15.77|14.26|0
1624012500000|2021-06-18 10:35:00|15.93|14.42|16.13|14.6|16.13|14.6|15.88|14.37|0
1624012800000|2021-06-18 10:40:00|16.17|14.63|16.13|14.6|16.2|14.66|16|14.47|0
1624013100000|2021-06-18 10:45:00|16.1|14.57|16.1|14.57|16.2|14.66|16|14.47|0
1624013400000|2021-06-18 10:50:00|16.06|14.53|15.79|14.29|16.17|14.63|15.79|14.29|0
1624013700000|2021-06-18 10:55:00|15.81|14.3|15.83|14.32|15.96|14.44|15.69|14.2|0
1624014000000|2021-06-18 11:00:00|15.86|14.35|15.49|14.02|15.96|14.44|15.49|14.02|0
1624014300000|2021-06-18 11:05:00|15.56|14.08|15.3|13.84|15.63|14.14|15.26|13.81|0
1624014600000|2021-06-18 11:10:00|15.28|13.82|15.23|13.78|15.28|13.82|15.04|13.6|0
1624014900000|2021-06-18 11:15:00|15.2|13.75|16.61|15.03|16.65|15.06|14.82|13.41|0
1624015200000|2021-06-18 11:20:00|16.58|15|16.24|14.69|16.58|15|16.21|14.66|0
1624015500000|2021-06-18 11:25:00|16.16|14.62|16.78|15.18|16.82|15.21|16.16|14.62|0
1624015800000|2021-06-18 11:30:00|16.76|15.17|16.81|15.21|16.95|15.34|16.58|15|0
1624016100000|2021-06-18 11:35:00|16.85|15.24|16.57|15|16.85|15.24|16.47|14.9|0
1624016400000|2021-06-18 11:40:00|16.56|14.98|16.2|14.66|16.68|15.09|16.14|14.6|0
1624016700000|2021-06-18 11:45:00|16.24|14.69|17.13|15.5|17.23|15.59|16.2|14.66|0
1624017000000|2021-06-18 11:50:00|17.09|15.47|17.3|15.65|17.34|15.69|17.01|15.39|0
1624017300000|2021-06-18 11:55:00|17.27|15.62|17.62|15.94|17.69|16|17.27|15.62|0
1624017600000|2021-06-18 12:00:00|17.58|15.91|16.65|15.06|17.58|15.91|16.58|15|0
1624017900000|2021-06-18 12:05:00|16.6|15.02|16.38|14.82|16.82|15.22|16.38|14.82|0
1624018200000|2021-06-18 12:10:00|16.28|14.73|17.26|15.61|17.31|15.66|15.72|14.23|0
1624018500000|2021-06-18 12:15:00|17.21|15.57|16.8|15.2|17.31|15.66|16.47|14.9|0
1624018800000|2021-06-18 12:20:00|16.83|15.23|15.91|14.4|16.83|15.23|15.19|13.74|0
1624019100000|2021-06-18 12:25:00|15.95|14.43|16.24|14.69|16.33|14.78|15.56|14.08|0
1624019400000|2021-06-18 12:30:00|16.25|14.7|17.15|15.51|17.15|15.51|15.95|14.43|0
1624019700000|2021-06-18 12:35:00|17.11|15.48|16.94|15.33|17.25|15.6|16.88|15.27|0
1624020000000|2021-06-18 12:40:00|16.81|15.21|16.45|14.88|16.91|15.3|16.21|14.66|0
1624020300000|2021-06-18 12:45:00|16.48|14.91|17.31|15.66|17.31|15.66|16.48|14.91|0
1624020600000|2021-06-18 12:50:00|17.28|15.63|17.62|15.94|17.62|15.94|17.04|15.42|0
1624020900000|2021-06-18 12:55:00|17.69|16|18|16.29|18.03|16.32|17.6|15.92|0
1624021200000|2021-06-18 13:00:00|17.96|16.25|17.56|15.89|18.07|16.35|17.26|15.61|0
1624021500000|2021-06-18 13:05:00|17.58|15.91|17.38|15.72|17.58|15.91|17.21|15.57|0
1624021800000|2021-06-18 13:10:00|17.31|15.66|17.41|15.75|17.55|15.87|17.07|15.45|0
1624022100000|2021-06-18 13:15:00|17.48|15.81|17.27|15.63|17.68|16|17.27|15.63|0
1624022400000|2021-06-18 13:20:00|17.31|15.66|16.64|15.05|17.31|15.66|16.44|14.87|0
1624022700000|2021-06-18 13:25:00|16.7|15.11|16.08|14.55|17.03|15.41|16.08|14.55|0
1624023000000|2021-06-18 13:30:00|16.41|14.84|16.34|14.78|16.97|15.35|15.51|14.04|0
1624023300000|2021-06-18 13:35:00|16.37|14.81|15.45|13.98|16.37|14.81|14.59|13.2|0
1624023600000|2021-06-18 13:40:00|15.39|13.93|15.61|14.13|16.12|14.59|14.99|13.56|0
1624023900000|2021-06-18 13:45:00|15.49|14.01|15.27|13.81|15.77|14.27|15.14|13.7|0
1624024200000|2021-06-18 13:50:00|15.24|13.78|15.91|14.39|16.16|14.62|13.82|12.5|0
1624024500000|2021-06-18 13:55:00|15.94|14.42|17.53|15.86|17.77|16.08|15.94|14.42|0
1624024800000|2021-06-18 14:00:00|17.46|15.8|15.35|13.89|17.77|16.07|15.35|13.89|0
1624025100000|2021-06-18 14:05:00|15.32|13.86|16.62|15.04|16.66|15.07|15.32|13.86|0
1624025400000|2021-06-18 14:10:00|16.59|15.01|16.24|14.69|16.67|15.08|15.95|14.43|0
1624025700000|2021-06-18 14:15:00|16.11|14.57|15.38|13.92|16.14|14.6|15.32|13.86|0
1624026000000|2021-06-18 14:20:00|15.32|13.86|15.6|14.11|16.04|14.51|15.02|13.59|0
1624026300000|2021-06-18 14:25:00|15.57|14.09|15.69|14.2|15.94|14.43|15.29|13.83|0
1624026600000|2021-06-18 14:30:00|15.6|14.11|15.75|14.25|15.79|14.28|14.68|13.29|0
1624026900000|2021-06-18 14:35:00|15.72|14.22|16.36|14.8|16.36|14.8|15.72|14.22|0
1624027200000|2021-06-18 14:40:00|16.33|14.77|15.2|13.76|17.21|15.57|15.17|13.73|0
1624027500000|2021-06-18 14:45:00|15.24|13.78|13.67|12.37|15.24|13.78|13.58|12.29|0
1624027800000|2021-06-18 14:50:00|13.64|12.34|13.21|11.96|13.75|12.44|13.16|11.9|0
1624028100000|2021-06-18 14:55:00|13.19|11.93|13.49|12.21|13.72|12.42|13.1|11.85|0
1624028400000|2021-06-18 15:00:00|13.44|12.16|13.3|12.03|13.84|12.52|13.21|11.95|0
1624028700000|2021-06-18 15:05:00|13.35|12.08|13.35|12.08|13.55|12.26|13.24|11.98|0
1624029000000|2021-06-18 15:10:00|13.38|12.11|14.04|12.7|14.1|12.75|12.89|11.66|0
1624029300000|2021-06-18 15:15:00|13.98|12.65|14.45|13.07|14.69|13.29|13.98|12.65|0
1624029600000|2021-06-18 15:20:00|14.42|13.04|14.36|12.99|14.6|13.21|14.33|12.96|0
1624029900000|2021-06-18 15:25:00|14.39|13.02|13.92|12.6|14.39|13.02|13.86|12.54|0
1624030200000|2021-06-18 15:30:00|13.89|12.57|15.08|13.64|15.63|14.14|13.86|12.54|0
1624030500000|2021-06-18 15:35:00|15.11|13.67|14.87|13.45|15.11|13.67|14.39|13.02|0
1624030800000|2021-06-18 15:40:00|14.86|13.44|14.18|12.83|14.89|13.47|14.05|12.71|0
1624031100000|2021-06-18 15:45:00|14.13|12.79|13.92|12.6|14.37|13|13.82|12.5|0
1624031400000|2021-06-18 15:50:00|13.95|12.62|13.89|12.57|14.07|12.73|13.81|12.49|0
1624031700000|2021-06-18 15:55:00|13.84|12.52|14.01|12.68|14.01|12.68|13.75|12.44|0
1624032000000|2021-06-18 16:00:00|13.95|12.62|13.95|12.62|14.01|12.68|13.6|12.31|0
1624032300000|2021-06-18 16:05:00|13.98|12.65|14.54|13.16|14.57|13.19|13.95|12.62|0
1624032600000|2021-06-18 16:10:00|14.57|13.19|14.38|13.01|14.57|13.19|14.24|12.89|0
1624032900000|2021-06-18 16:15:00|14.36|12.99|14.36|12.99|14.42|13.05|14.24|12.89|0
1624033200000|2021-06-18 16:20:00|14.39|13.02|14.33|12.97|14.42|13.05|14.21|12.86|0
1624033500000|2021-06-18 16:25:00|14.36|12.99|14.61|13.22|14.63|13.24|14.3|12.94|0
1624033800000|2021-06-18 16:30:00|14.63|13.24|14.03|12.69|14.63|13.24|14|12.66|0
1624034100000|2021-06-18 16:35:00|14|12.66|13.68|12.37|14.03|12.69|13.68|12.37|0
1624034400000|2021-06-18 16:40:00|13.7|12.4|13.6|12.3|13.83|12.51|13.57|12.28|0
1624034700000|2021-06-18 16:45:00|13.57|12.28|13.5|12.21|13.57|12.28|13.23|11.97|0
1624035000000|2021-06-18 16:50:00|13.45|12.17|13.68|12.38|13.77|12.46|13.45|12.17|0
1624035300000|2021-06-18 16:55:00|13.65|12.35|13.68|12.38|13.71|12.41|13.54|12.25|0
1624035600000|2021-06-18 17:00:00|13.65|12.35|13.71|12.4|13.74|12.43|13.45|12.17|0
1624035900000|2021-06-18 17:05:00|13.68|12.38|13.91|12.59|14.03|12.7|13.62|12.33|0
1624036200000|2021-06-18 17:10:00|13.93|12.6|14.21|12.85|14.27|12.91|13.91|12.59|0
1624036500000|2021-06-18 17:15:00|14.18|12.83|14.15|12.8|14.27|12.91|14.12|12.77|0
1624036800000|2021-06-18 17:20:00|14.12|12.77|13.71|12.4|14.15|12.8|13.62|12.32|0
1624037100000|2021-06-18 17:25:00|13.74|12.43|13.83|12.51|14.03|12.7|13.48|12.19|0
1624037400000|2021-06-18 17:30:00|13.86|12.54|14.18|12.83|14.18|12.83|13.83|12.51|0
1624037700000|2021-06-18 17:35:00|14.21|12.85|14.15|12.8|14.34|12.98|14.06|12.72|0
1624038000000|2021-06-18 17:40:00|14.18|12.83|14|12.67|14.3|12.93|14|12.67|0
1624038300000|2021-06-18 17:45:00|14.06|12.72|13.51|12.22|14.06|12.72|13.51|12.22|0
1624038600000|2021-06-18 17:50:00|13.54|12.25|13.85|12.53|13.88|12.56|13.34|12.07|0
1624038900000|2021-06-18 17:55:00|13.88|12.56|13.97|12.64|13.97|12.64|13.74|12.43|0
1624039200000|2021-06-18 18:00:00|13.91|12.58|14.17|12.82|14.53|13.15|13.68|12.37|0
1624039500000|2021-06-18 18:05:00|14.2|12.85|14.2|12.85|14.35|12.98|14.08|12.74|0
1624039800000|2021-06-18 18:10:00|14.23|12.88|14.2|12.85|14.26|12.9|13.94|12.61|0
1624040100000|2021-06-18 18:15:00|14.26|12.9|14.08|12.74|14.26|12.9|14.02|12.69|0
1624040400000|2021-06-18 18:20:00|14.1|12.75|14.17|12.82|14.38|13.01|14.08|12.74|0
1624040700000|2021-06-18 18:25:00|14.2|12.85|14.14|12.79|14.23|12.87|13.87|12.55|0
1624041000000|2021-06-18 18:30:00|14.08|12.74|13.87|12.55|14.21|12.86|13.84|12.53|0
1624041300000|2021-06-18 18:35:00|13.9|12.58|13.66|12.35|13.93|12.6|13.53|12.24|0
1624041600000|2021-06-18 18:40:00|13.67|12.37|13.36|12.08|13.76|12.45|13.27|12.01|0
1624041900000|2021-06-18 18:45:00|13.33|12.06|14.05|12.71|14.2|12.85|13.33|12.06|0
1624042200000|2021-06-18 18:50:00|14.08|12.74|13.96|12.63|14.35|12.98|13.96|12.63|0
1624042500000|2021-06-18 18:55:00|13.99|12.66|13.79|12.48|13.99|12.66|13.65|12.35|0
1624042800000|2021-06-18 19:00:00|13.76|12.45|13.85|12.53|14.34|12.98|13.56|12.27|0
1624043100000|2021-06-18 19:05:00|13.88|12.55|14.05|12.72|14.18|12.83|13.79|12.48|0
1624043400000|2021-06-18 19:10:00|14.11|12.77|14.61|13.22|14.67|13.27|14|12.66|0
1624043700000|2021-06-18 19:15:00|14.58|13.19|15.06|13.63|15.06|13.63|14.43|13.06|0
1624044000000|2021-06-18 19:20:00|15.03|13.6|15.46|13.99|15.49|14.02|15|13.57|0
1624044300000|2021-06-18 19:25:00|15.43|13.96|15.03|13.6|15.46|13.99|15|13.57|0
1624044600000|2021-06-18 19:30:00|15.06|13.63|14.43|13.05|15.15|13.71|14.19|12.84|0
1624044900000|2021-06-18 19:35:00|14.4|13.02|14.71|13.31|14.78|13.38|14.25|12.89|0
1624045200000|2021-06-18 19:40:00|14.72|13.32|14.97|13.54|15.01|13.58|14.51|13.13|0
1624045500000|2021-06-18 19:45:00|14.94|13.51|14.04|12.7|15.09|13.65|14.04|12.7|0
1624045800000|2021-06-18 19:50:00|14.27|12.92|14.27|12.91|14.69|13.29|14.13|12.78|0
1624046100000|2021-06-18 19:55:00|14.1|12.76|12.65|11.44|14.19|12.83|12.49|11.29|0
1624046400000|2021-06-18 20:00:00|12.78|11.56|14.65|13.25|14.68|13.28|12.19|10.99|0
1624046700000|2021-06-18 20:05:00|14.68|13.28|14.33|12.96|14.82|13.41|14.27|12.91|0
1624047000000|2021-06-18 20:10:00|14.38|13.01|14.57|13.18|14.64|13.25|14.36|12.99|0
1624259100000|2021-06-21 07:05:00|13.3|12.04|12.18|10.98|13.44|12.16|12|10.8|0
1624259400000|2021-06-21 07:10:00|12.16|10.96|12.25|11.05|12.35|11.15|12.13|10.93|0
1624259700000|2021-06-21 07:15:00|12.28|11.08|12.48|11.28|12.48|11.28|12.13|10.93|0
1624260000000|2021-06-21 07:20:00|12.45|11.25|12.53|11.33|12.59|11.39|12.3|11.1|0
1624260300000|2021-06-21 07:25:00|12.47|11.27|12.35|11.15|12.56|11.36|12.25|11.05|0
1624260600000|2021-06-21 07:30:00|12.37|11.17|12.73|11.52|12.79|11.57|12.3|11.1|0
1624260900000|2021-06-21 07:35:00|12.76|11.54|13.11|11.86|13.19|11.94|12.64|11.43|0
1624261200000|2021-06-21 07:40:00|13.08|11.84|13.39|12.12|13.54|12.25|12.95|11.71|0
1624261500000|2021-06-21 07:45:00|13.36|12.09|12.86|11.64|13.84|12.53|12.82|11.6|0
1624261800000|2021-06-21 07:50:00|12.88|11.65|13.08|11.84|13.27|12|12.88|11.65|0
1624262100000|2021-06-21 07:55:00|13.04|11.8|12.93|11.7|13.1|11.85|12.88|11.65|0
1624262400000|2021-06-21 08:00:00|12.96|11.72|12.09|10.89|13.01|11.77|12.09|10.89|0
1624262700000|2021-06-21 08:05:00|12.07|10.87|12.11|10.91|12.31|11.11|12.07|10.87|0
1624263000000|2021-06-21 08:10:00|12.09|10.89|12.29|11.09|12.31|11.11|12.09|10.89|0
1624263300000|2021-06-21 08:15:00|12.26|11.06|12.34|11.14|12.39|11.19|12.14|10.94|0
1624263600000|2021-06-21 08:20:00|12.32|11.12|12.51|11.31|12.73|11.52|12.31|11.11|0
1624263900000|2021-06-21 08:25:00|12.53|11.33|12.46|11.26|12.69|11.48|12.44|11.24|0
1624264200000|2021-06-21 08:30:00|12.49|11.29|12.51|11.31|12.7|11.49|12.41|11.21|0
1624264500000|2021-06-21 08:35:00|12.54|11.34|12.73|11.51|12.75|11.54|12.46|11.26|0
1624264800000|2021-06-21 08:40:00|12.71|11.5|12.72|11.51|12.86|11.64|12.66|11.45|0
1624265100000|2021-06-21 08:45:00|12.74|11.52|12.97|11.74|12.97|11.74|12.7|11.49|0
1624265400000|2021-06-21 08:50:00|13|11.76|12.92|11.69|13|11.76|12.75|11.54|0
1624265700000|2021-06-21 08:55:00|12.97|11.74|12.94|11.71|13.03|11.79|12.8|11.59|0
1624266000000|2021-06-21 09:00:00|12.91|11.68|13.17|11.91|13.19|11.94|12.8|11.58|0
1624266300000|2021-06-21 09:05:00|13.14|11.89|13.08|11.83|13.22|11.96|12.97|11.73|0
1624266600000|2021-06-21 09:10:00|13.14|11.89|13.48|12.19|13.59|12.3|13.11|11.86|0
1624266900000|2021-06-21 09:15:00|13.66|12.36|12.05|10.85|13.66|12.36|11.92|10.72|0
1624267200000|2021-06-21 09:20:00|12.08|10.88|12.31|11.11|12.44|11.24|12.08|10.88|0
1624267500000|2021-06-21 09:25:00|12.33|11.13|12.36|11.16|12.52|11.32|12.28|11.08|0
1624267800000|2021-06-21 09:30:00|12.31|11.11|12.05|10.85|12.47|11.27|12.02|10.82|0
1624268100000|2021-06-21 09:35:00|12.07|10.87|12|10.8|12.31|11.11|12|10.8|0
1624268400000|2021-06-21 09:40:00|12.02|10.82|12.23|11.03|12.28|11.08|12.02|10.82|0
1624268700000|2021-06-21 09:45:00|12.24|11.04|12.57|11.37|12.62|11.42|12.2|11|0
1624269000000|2021-06-21 09:50:00|12.53|11.33|12.6|11.4|12.85|11.62|12.53|11.33|0
1624269300000|2021-06-21 09:55:00|12.62|11.42|12.41|11.21|12.65|11.45|12.36|11.16|0
1624269600000|2021-06-21 10:00:00|12.46|11.26|12.44|11.24|12.59|11.39|12.39|11.19|0
1624269900000|2021-06-21 10:05:00|12.46|11.26|12.81|11.59|12.93|11.7|12.38|11.18|0
1624270200000|2021-06-21 10:10:00|12.82|11.6|12.71|11.5|12.93|11.7|12.65|11.45|0
1624270500000|2021-06-21 10:15:00|12.69|11.48|12.54|11.34|12.71|11.5|12.54|11.34|0
1624270800000|2021-06-21 10:20:00|12.57|11.37|12.73|11.52|12.73|11.52|12.49|11.29|0
1624271100000|2021-06-21 10:25:00|12.71|11.5|12.65|11.44|12.82|11.6|12.65|11.44|0
1624271400000|2021-06-21 10:30:00|12.62|11.42|12.59|11.39|12.84|11.62|12.52|11.32|0
1624271700000|2021-06-21 10:35:00|12.65|11.44|12.57|11.37|12.76|11.54|12.52|11.32|0
1624272000000|2021-06-21 10:40:00|12.54|11.34|12.7|11.49|12.81|11.59|12.51|11.31|0
1624272300000|2021-06-21 10:45:00|12.73|11.52|12.66|11.45|12.76|11.54|12.57|11.37|0
1624272600000|2021-06-21 10:50:00|12.7|11.49|12.87|11.64|12.89|11.67|12.67|11.47|0
1624272900000|2021-06-21 10:55:00|12.85|11.63|12.75|11.54|12.95|11.72|12.73|11.51|0
1624273200000|2021-06-21 11:00:00|12.7|11.49|12.86|11.64|12.87|11.64|12.59|11.39|0
1624273500000|2021-06-21 11:05:00|12.84|11.61|12.64|11.44|12.95|11.72|12.61|11.41|0
1624273800000|2021-06-21 11:10:00|12.61|11.41|12.34|11.14|12.61|11.41|12.3|11.1|0
1624274100000|2021-06-21 11:15:00|12.35|11.15|12.22|11.02|12.41|11.21|12.17|10.97|0
1624274400000|2021-06-21 11:20:00|12.2|11|12.04|10.84|12.25|11.05|12|10.8|0
1624274700000|2021-06-21 11:25:00|12.06|10.86|13.17|11.92|13.26|11.99|12.01|10.81|0
1624275000000|2021-06-21 11:30:00|13.14|11.89|13.17|11.92|13.28|12.02|13.12|11.87|0
1624275300000|2021-06-21 11:35:00|13.2|11.94|13.54|12.25|13.54|12.25|13.17|11.92|0
1624275600000|2021-06-21 11:40:00|13.51|12.22|13.17|11.92|13.51|12.22|13.14|11.89|0
1624275900000|2021-06-21 11:45:00|13.14|11.89|13.22|11.97|13.39|12.12|13.11|11.86|0
1624276200000|2021-06-21 11:50:00|13.25|11.99|13.16|11.91|13.59|12.3|13.14|11.89|0
1624276500000|2021-06-21 11:55:00|13.19|11.94|13.25|11.99|13.45|12.17|13.19|11.94|0
1624276800000|2021-06-21 12:00:00|13.28|12.01|13.08|11.83|13.31|12.04|12.91|11.68|0
1624277100000|2021-06-21 12:05:00|13.05|11.81|13.11|11.86|13.19|11.93|12.92|11.69|0
1624277400000|2021-06-21 12:10:00|13.13|11.88|12.91|11.68|13.13|11.88|12.8|11.58|0
1624277700000|2021-06-21 12:15:00|12.94|11.7|13.27|12.01|13.36|12.09|12.88|11.65|0
1624278000000|2021-06-21 12:20:00|13.24|11.98|12.94|11.7|13.27|12.01|12.91|11.68|0
1624278300000|2021-06-21 12:25:00|12.91|11.68|12.91|11.68|13.05|11.8|12.82|11.6|0
1624278600000|2021-06-21 12:30:00|12.89|11.66|12.89|11.66|13.05|11.8|12.86|11.64|0
1624278900000|2021-06-21 12:35:00|12.91|11.68|12.99|11.75|13.13|11.88|12.88|11.65|0
1624279200000|2021-06-21 12:40:00|12.96|11.73|13.38|12.11|13.38|12.11|12.9|11.68|0
1624279500000|2021-06-21 12:45:00|13.36|12.08|13.38|12.11|13.55|12.26|13.3|12.03|0
1624279800000|2021-06-21 12:50:00|13.35|12.08|13.67|12.37|13.7|12.39|13.27|12.01|0
1624280100000|2021-06-21 12:55:00|13.64|12.34|13.84|12.52|13.93|12.6|13.64|12.34|0
1624280400000|2021-06-21 13:00:00|13.81|12.5|13.72|12.42|13.87|12.55|13.67|12.37|0
1624280700000|2021-06-21 13:05:00|13.75|12.44|13.84|12.52|13.93|12.6|13.69|12.39|0
1624281000000|2021-06-21 13:10:00|13.81|12.49|13.9|12.57|13.93|12.6|13.81|12.49|0
1624281300000|2021-06-21 13:15:00|13.87|12.55|13.92|12.6|13.93|12.6|13.75|12.44|0
1624281600000|2021-06-21 13:20:00|13.95|12.62|13.98|12.65|14.01|12.68|13.87|12.54|0
1624281900000|2021-06-21 13:25:00|13.92|12.6|13.92|12.6|14.01|12.68|13.75|12.44|0
1624282200000|2021-06-21 13:30:00|13.86|12.54|12|10.8|14.37|13.01|12|10.8|0
1624282500000|2021-06-21 13:35:00|11.98|10.78|12.79|11.57|12.96|11.72|11.95|10.75|0
1624282800000|2021-06-21 13:40:00|12.84|11.62|13.18|11.92|13.21|11.95|12.52|11.32|0
1624283100000|2021-06-21 13:45:00|13.09|11.85|13.58|12.29|13.61|12.31|12.62|11.42|0
1624283400000|2021-06-21 13:50:00|13.49|12.21|13.99|12.66|13.99|12.66|13.26|12|0
1624283700000|2021-06-21 13:55:00|14.14|12.79|12.83|11.61|14.36|12.99|12.2|11|0
1624284000000|2021-06-21 14:00:00|12.92|11.69|13.53|12.24|13.56|12.27|12.8|11.58|0
1624284300000|2021-06-21 14:05:00|13.5|12.21|13.6|12.31|13.87|12.55|13.42|12.14|0
1624284600000|2021-06-21 14:10:00|13.57|12.28|13.27|12.01|13.63|12.33|13.04|11.8|0
1624284900000|2021-06-21 14:15:00|13.3|12.04|13.24|11.98|13.75|12.44|13.24|11.98|0
1624285200000|2021-06-21 14:20:00|13.19|11.93|13.39|12.11|13.75|12.44|13.19|11.93|0
1624285500000|2021-06-21 14:25:00|13.42|12.14|14.03|12.7|14.14|12.8|13.39|12.11|0
1624285800000|2021-06-21 14:30:00|14.05|12.71|14.36|12.99|14.42|13.05|14.02|12.68|0
1624286100000|2021-06-21 14:35:00|14.33|12.96|14.61|13.22|14.8|13.39|14.27|12.91|0
1624286400000|2021-06-21 14:40:00|14.67|13.27|14.77|13.36|14.99|13.56|14.61|13.22|0
1624286700000|2021-06-21 14:45:00|14.8|13.39|14.26|12.91|15.37|13.9|14.23|12.88|0
1624287000000|2021-06-21 14:50:00|14.3|12.93|14.67|13.28|14.93|13.51|14.3|12.93|0
1624287300000|2021-06-21 14:55:00|14.71|13.31|14.64|13.25|14.93|13.51|14.58|13.19|0
1624287600000|2021-06-21 15:00:00|14.74|13.33|14.45|13.07|14.8|13.39|14.39|13.02|0
1624287900000|2021-06-21 15:05:00|14.48|13.1|14.39|13.02|14.74|13.33|14.26|12.9|0
1624288200000|2021-06-21 15:10:00|14.4|13.03|14.23|12.87|14.51|13.13|14.2|12.85|0
1624288500000|2021-06-21 15:15:00|14.31|12.94|14.57|13.19|14.64|13.24|14.26|12.9|0
1624288800000|2021-06-21 15:20:00|14.54|13.16|15.54|14.06|16.02|14.5|14.23|12.88|0
1624289100000|2021-06-21 15:25:00|15.09|13.65|14.83|13.42|15.19|13.74|14.8|13.39|0
1624289400000|2021-06-21 15:30:00|14.86|13.45|14.83|13.42|15.09|13.65|14.8|13.39|0
1624289700000|2021-06-21 15:35:00|14.86|13.45|15.22|13.77|15.29|13.83|14.86|13.45|0
1624290000000|2021-06-21 15:40:00|15.25|13.8|15.28|13.83|15.42|13.95|15.09|13.65|0
1624290300000|2021-06-21 15:45:00|15.32|13.86|15.45|13.98|15.48|14.01|15.32|13.86|0
1624290600000|2021-06-21 15:50:00|15.41|13.95|15.31|13.86|15.55|14.07|15.25|13.8|0
1624290900000|2021-06-21 15:55:00|15.25|13.8|15.25|13.8|15.48|14.01|15.15|13.71|0
1624291200000|2021-06-21 16:00:00|15.28|13.83|15.28|13.82|15.45|13.97|15.25|13.8|0
1624291500000|2021-06-21 16:05:00|15.31|13.85|15.12|13.68|15.31|13.85|15.08|13.65|0
1624291800000|2021-06-21 16:10:00|15.15|13.71|15.15|13.7|15.25|13.79|15.05|13.62|0
1624292100000|2021-06-21 16:15:00|15.16|13.72|15.18|13.73|15.31|13.85|15.15|13.7|0
1624292400000|2021-06-21 16:20:00|15.15|13.7|14.85|13.44|15.18|13.73|14.79|13.38|0
1624292700000|2021-06-21 16:25:00|14.82|13.41|15.01|13.58|15.11|13.67|14.82|13.41|0
1624293000000|2021-06-21 16:30:00|15.05|13.61|15.01|13.58|15.18|13.73|14.92|13.5|0
1624293300000|2021-06-21 16:35:00|15.05|13.61|15.04|13.61|15.17|13.73|14.98|13.55|0
1624293600000|2021-06-21 16:40:00|15.08|13.64|14.98|13.55|15.14|13.7|14.88|13.46|0
1624293900000|2021-06-21 16:45:00|15.01|13.58|14.88|13.46|15.27|13.82|14.88|13.46|0
1624294200000|2021-06-21 16:50:00|14.85|13.43|14.94|13.52|15.11|13.67|14.85|13.43|0
1624294500000|2021-06-21 16:55:00|14.91|13.49|14.85|13.43|15.01|13.58|14.85|13.43|0
1624294800000|2021-06-21 17:00:00|14.88|13.46|14.81|13.4|14.94|13.52|14.78|13.37|0
1624295100000|2021-06-21 17:05:00|14.78|13.37|14.89|13.47|14.96|13.53|14.75|13.34|0
1624295400000|2021-06-21 17:10:00|14.88|13.46|15.04|13.61|15.17|13.72|14.81|13.4|0
1624295700000|2021-06-21 17:15:00|15.02|13.59|15.2|13.75|15.21|13.77|14.94|13.52|0
1624296000000|2021-06-21 17:20:00|15.18|13.74|15.04|13.6|15.2|13.75|14.97|13.54|0
1624296300000|2021-06-21 17:25:00|15.07|13.63|15.16|13.72|15.26|13.81|15|13.57|0
1624296600000|2021-06-21 17:30:00|15.23|13.78|15.39|13.93|15.46|13.99|15.23|13.78|0
1624296900000|2021-06-21 17:35:00|15.36|13.9|15.49|14.02|15.49|14.02|15.26|13.81|0
1624297200000|2021-06-21 17:40:00|15.52|14.05|15.93|14.41|16.03|14.5|15.52|14.05|0
1624297500000|2021-06-21 17:45:00|15.89|14.38|15.51|14.04|16.43|14.87|15.06|13.63|0
1624297800000|2021-06-21 17:50:00|15.48|14.01|15.55|14.06|15.65|14.16|15.45|13.97|0
1624298100000|2021-06-21 17:55:00|15.51|14.03|15.76|14.26|15.83|14.32|15.31|13.85|0
1624298400000|2021-06-21 18:00:00|15.83|14.32|15.56|14.08|15.97|14.45|15.49|14.02|0
1624298700000|2021-06-21 18:05:00|15.59|14.11|15.69|14.2|15.76|14.26|15.53|14.05|0
1624299000000|2021-06-21 18:10:00|15.66|14.17|15.73|14.23|15.73|14.23|15.59|14.11|0
1624299300000|2021-06-21 18:15:00|15.76|14.26|15.73|14.23|15.83|14.32|15.69|14.2|0
1624299600000|2021-06-21 18:20:00|15.69|14.2|15.56|14.08|15.73|14.23|15.52|14.05|0
1624299900000|2021-06-21 18:25:00|15.52|14.04|15.56|14.07|15.62|14.13|15.42|13.95|0
1624300200000|2021-06-21 18:30:00|15.52|14.04|15.45|13.98|15.56|14.07|15.29|13.83|0
1624300500000|2021-06-21 18:35:00|15.42|13.95|15.32|13.86|15.62|14.13|15.32|13.86|0
1624300800000|2021-06-21 18:40:00|15.35|13.89|15.52|14.04|15.52|14.04|15.32|13.86|0
1624301100000|2021-06-21 18:45:00|15.49|14.01|15.32|13.86|15.49|14.01|15.29|13.83|0
1624301400000|2021-06-21 18:50:00|15.29|13.83|15.55|14.07|15.58|14.1|15.25|13.8|0
1624301700000|2021-06-21 18:55:00|15.58|14.1|15.65|14.16|15.79|14.28|15.52|14.04|0
1624302000000|2021-06-21 19:00:00|15.62|14.13|15.75|14.25|15.78|14.28|15.52|14.04|0
1624302300000|2021-06-21 19:05:00|15.78|14.28|15.99|14.46|16.02|14.5|15.72|14.22|0
1624302600000|2021-06-21 19:10:00|15.92|14.4|15.48|14.01|15.92|14.4|15.48|14.01|0
1624302900000|2021-06-21 19:15:00|15.51|14.04|15.65|14.16|15.81|14.31|15.41|13.95|0
1624303200000|2021-06-21 19:20:00|15.68|14.19|15.31|13.85|15.68|14.19|15.26|13.81|0
1624303500000|2021-06-21 19:25:00|15.38|13.91|15.59|14.11|15.61|14.12|15.21|13.76|0
1624303800000|2021-06-21 19:30:00|15.54|14.06|15.78|14.27|15.85|14.34|15.44|13.97|0
1624304100000|2021-06-21 19:35:00|15.81|14.31|15.81|14.3|15.91|14.4|15.59|14.11|0
1624304400000|2021-06-21 19:40:00|15.84|14.34|15.41|13.94|15.88|14.37|15.37|13.91|0
1624304700000|2021-06-21 19:45:00|15.44|13.97|15.44|13.97|15.57|14.09|15.21|13.76|0
1624305000000|2021-06-21 19:50:00|15.64|14.15|15.1|13.66|15.64|14.15|14.44|13.06|0
1624305300000|2021-06-21 19:55:00|15.14|13.69|14.84|13.43|15.17|13.72|14.74|13.34|0
1624305600000|2021-06-21 20:00:00|14.94|13.51|15.4|13.93|15.43|13.96|14.87|13.45|0
1624305900000|2021-06-21 20:05:00|15.42|13.95|15.4|13.93|15.57|14.09|15.33|13.87|0
1624306200000|2021-06-21 20:10:00|15.37|13.9|17.23|15.59|17.26|15.62|15.33|13.87|0
1624306500000|2021-06-21 20:15:00|17.24|15.6|17.28|15.64|17.35|15.69|17.24|15.6|0
1624306800000|2021-06-21 20:20:00|17.29|15.62|17.27|15.63|17.33|15.68|17.25|15.61|0
1624307100000|2021-06-21 20:25:00|17.26|15.62|17.28|15.63|17.28|15.63|17.25|15.61|0
1624307400000|2021-06-21 20:30:00|17.23|15.58|17.15|15.52|17.3|15.65|17.12|15.49|0
1624307700000|2021-06-21 20:35:00|17.19|15.55|17.22|15.58|17.26|15.62|17.08|15.45|0
1624308000000|2021-06-21 20:40:00|17.26|15.62|17.26|15.61|17.26|15.62|17.15|15.52|0
1624308300000|2021-06-21 20:45:00|17.22|15.58|17.29|15.65|17.37|15.71|17.22|15.58|0
1624308600000|2021-06-21 20:50:00|17.33|15.68|17.4|15.74|17.4|15.74|17.22|15.58|0
1624308900000|2021-06-21 20:55:00|17.36|15.71|17.22|15.58|17.36|15.71|17.15|15.51|0
1624309200000|2021-06-21 21:00:00|17.21|15.57|17.18|15.54|17.24|15.6|17.18|15.54|0
1624309500000|2021-06-21 21:05:00|17.15|15.55|17.17|15.53|17.18|15.55|17.15|15.52|0
1624309800000|2021-06-21 21:10:00|17.18|15.55|17.17|15.53|17.2|15.56|17.15|15.52|0
1624310100000|2021-06-21 21:15:00|17.16|15.52|17.2|15.56|17.25|15.61|17.16|15.52|0
1624310400000|2021-06-21 21:20:00|17.21|15.57|17.19|15.55|17.21|15.57|17.16|15.52|0
1624310700000|2021-06-21 21:25:00|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1624311000000|2021-06-21 21:30:00|17.22|15.58|17.22|15.58|17.22|15.58|17.21|15.57|0
1624311600000|2021-06-21 21:40:00|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1624311900000|2021-06-21 21:45:00|17.22|15.58|17.23|15.59|17.25|15.61|17.22|15.58|0
1624312200000|2021-06-21 21:50:00|17.24|15.6|17.25|15.6|17.26|15.61|17.2|15.56|0
1624312500000|2021-06-21 21:55:00|17.24|15.59|17.2|15.57|17.25|15.6|17.2|15.57|0
1624312800000|2021-06-21 22:00:00|17.28|15.63|17.15|15.52|17.35|15.7|17.15|15.52|0
1624313100000|2021-06-21 22:05:00|17.19|15.55|17.22|15.58|17.22|15.58|17.19|15.55|0
1624313400000|2021-06-21 22:10:00|17.26|15.61|17.26|15.61|17.26|15.61|17.19|15.55|0
1624313700000|2021-06-21 22:15:00|17.22|15.58|17.15|15.51|17.26|15.61|17.15|15.51|0
1624314000000|2021-06-21 22:20:00|17.11|15.48|17.15|15.51|17.15|15.51|17.11|15.48|0
1624314300000|2021-06-21 22:25:00|17.18|15.55|17.15|15.51|17.18|15.55|17.11|15.48|0
1624314600000|2021-06-21 22:30:00|17.13|15.5|17.07|15.45|17.15|15.51|17.07|15.45|0
1624314900000|2021-06-21 22:35:00|17.11|15.48|17.07|15.45|17.11|15.48|17.04|15.41|0
1624315200000|2021-06-21 22:40:00|17.11|15.48|17.04|15.41|17.11|15.48|17.04|15.41|0
1624315500000|2021-06-21 22:45:00|17.07|15.44|17.03|15.41|17.07|15.44|17.03|15.41|0
1624315800000|2021-06-21 22:50:00|17|15.38|16.96|15.35|17.03|15.41|16.96|15.35|0
1624316100000|2021-06-21 22:55:00|16.94|15.33|16.96|15.35|16.96|15.35|16.93|15.31|0
1624316400000|2021-06-21 23:00:00|17|15.38|17|15.38|17.1|15.47|16.92|15.31|0
1624316700000|2021-06-21 23:05:00|16.96|15.34|16.99|15.38|17.03|15.41|16.96|15.34|0
1624317000000|2021-06-21 23:10:00|17.03|15.41|17.1|15.47|17.1|15.47|17.03|15.41|0
1624317300000|2021-06-21 23:15:00|17.17|15.54|17.21|15.57|17.28|15.63|17.14|15.5|0
1624317600000|2021-06-21 23:20:00|17.22|15.58|17.31|15.66|17.31|15.66|17.21|15.57|0
1624317900000|2021-06-21 23:25:00|17.29|15.65|17.57|15.89|17.6|15.93|17.29|15.65|0
1624318200000|2021-06-21 23:30:00|17.6|15.93|17.49|15.83|17.6|15.93|17.46|15.79|0
1624318500000|2021-06-21 23:35:00|17.53|15.86|17.6|15.92|17.6|15.92|17.46|15.79|0
1624318800000|2021-06-21 23:40:00|17.58|15.91|17.45|15.79|17.6|15.92|17.45|15.79|0
1624319100000|2021-06-21 23:45:00|17.42|15.76|16.99|15.37|17.42|15.76|16.99|15.37|0
1624319400000|2021-06-21 23:50:00|17.02|15.4|17.06|15.43|17.09|15.46|16.91|15.3|0
1624319700000|2021-06-21 23:55:00|17.02|15.4|17.05|15.43|17.05|15.43|16.95|15.33|0
1624320000000|2021-06-22 00:00:00|17.02|15.4|16.98|15.36|17.13|15.49|16.91|15.3|0
1624320300000|2021-06-22 00:05:00|17.02|15.4|16.98|15.36|17.3|15.66|16.98|15.36|0
1624320600000|2021-06-22 00:10:00|16.95|15.33|16.91|15.3|17.2|15.56|16.91|15.3|0
1624320900000|2021-06-22 00:15:00|16.93|15.31|17.07|15.44|17.12|15.49|16.87|15.27|0
1624321200000|2021-06-22 00:20:00|17.09|15.46|16.89|15.28|17.09|15.46|16.84|15.23|0
1624321500000|2021-06-22 00:25:00|16.87|15.26|17.05|15.42|17.08|15.46|16.85|15.25|0
1624321800000|2021-06-22 00:30:00|17.08|15.46|17.33|15.68|17.41|15.75|17.08|15.46|0
1624322100000|2021-06-22 00:35:00|17.3|15.65|17.22|15.58|17.33|15.68|17.19|15.55|0
1624322400000|2021-06-22 00:40:00|17.19|15.55|17.08|15.45|17.22|15.58|17.05|15.42|0
1624322700000|2021-06-22 00:45:00|17.1|15.47|16.97|15.36|17.12|15.49|16.9|15.29|0
1624323000000|2021-06-22 00:50:00|17.01|15.39|16.97|15.36|17.15|15.52|16.94|15.32|0
1624323300000|2021-06-22 00:55:00|16.95|15.34|16.86|15.26|17.01|15.39|16.79|15.19|0
1624323600000|2021-06-22 01:00:00|16.79|15.19|16.77|15.18|16.95|15.34|16.76|15.16|0
1624323900000|2021-06-22 01:05:00|16.79|15.19|16.9|15.29|16.97|15.35|16.72|15.13|0
1624324200000|2021-06-22 01:10:00|16.91|15.3|16.91|15.3|16.97|15.35|16.77|15.17|0
1624324500000|2021-06-22 01:15:00|16.9|15.29|17|15.38|17|15.38|16.86|15.25|0
1624324800000|2021-06-22 01:20:00|17.04|15.41|16.68|15.09|17.04|15.41|16.68|15.09|0
1624325100000|2021-06-22 01:25:00|16.7|15.11|16.75|15.16|16.82|15.22|16.68|15.09|0
1624325400000|2021-06-22 01:30:00|16.79|15.19|16.89|15.28|17|15.38|16.79|15.19|0
1624325700000|2021-06-22 01:35:00|16.93|15.32|17|15.38|17.03|15.41|16.82|15.22|0
1624326000000|2021-06-22 01:40:00|16.98|15.36|16.92|15.31|17|15.38|16.82|15.22|0
1624326300000|2021-06-22 01:45:00|16.89|15.28|16.85|15.25|16.92|15.31|16.82|15.22|0
1624326600000|2021-06-22 01:50:00|16.82|15.22|16.75|15.15|16.82|15.22|16.64|15.06|0
1624326900000|2021-06-22 01:55:00|16.71|15.12|16.75|15.15|16.78|15.18|16.64|15.06|0
1624327200000|2021-06-22 02:00:00|16.71|15.12|16.74|15.15|16.92|15.31|16.71|15.12|0
1624327500000|2021-06-22 02:05:00|16.71|15.12|16.81|15.21|16.83|15.23|16.71|15.12|0
1624327800000|2021-06-22 02:10:00|16.85|15.24|16.92|15.31|16.92|15.31|16.78|15.18|0
1624328100000|2021-06-22 02:15:00|16.9|15.29|17.1|15.47|17.2|15.57|16.9|15.29|0
1624328400000|2021-06-22 02:20:00|17.06|15.43|17.17|15.53|17.17|15.53|17.02|15.4|0
1624328700000|2021-06-22 02:25:00|17.2|15.56|17.15|15.51|17.22|15.58|17.13|15.5|0
1624329000000|2021-06-22 02:30:00|17.13|15.5|17.2|15.56|17.27|15.63|17.13|15.5|0
1624329300000|2021-06-22 02:35:00|17.24|15.59|17.2|15.56|17.24|15.59|17.2|15.56|0
1624329600000|2021-06-22 02:40:00|17.23|15.59|17.2|15.56|17.27|15.63|17.16|15.53|0
1624329900000|2021-06-22 02:45:00|17.16|15.53|17.21|15.57|17.27|15.62|17.16|15.53|0
1624330200000|2021-06-22 02:50:00|17.23|15.59|17.16|15.52|17.23|15.59|17.12|15.49|0
1624330500000|2021-06-22 02:55:00|17.14|15.51|17.16|15.52|17.16|15.52|17.09|15.46|0
1624330800000|2021-06-22 03:00:00|17.12|15.49|17.16|15.52|17.19|15.56|17.09|15.46|0
1624331100000|2021-06-22 03:05:00|17.19|15.56|17.26|15.62|17.3|15.65|17.16|15.52|0
1624331400000|2021-06-22 03:10:00|17.3|15.65|17.3|15.65|17.34|15.68|17.26|15.62|0
1624331700000|2021-06-22 03:15:00|17.32|15.67|17.41|15.75|17.41|15.75|17.3|15.65|0
1624332000000|2021-06-22 03:20:00|17.37|15.72|17.37|15.71|17.41|15.75|17.33|15.68|0
1624332300000|2021-06-22 03:25:00|17.33|15.68|17.3|15.65|17.33|15.68|17.3|15.65|0
1624332600000|2021-06-22 03:30:00|17.33|15.68|17.22|15.58|17.33|15.68|17.19|15.55|0
1624332900000|2021-06-22 03:35:00|17.26|15.61|17.37|15.71|17.4|15.74|17.26|15.61|0
1624333200000|2021-06-22 03:40:00|17.38|15.73|17.44|15.78|17.44|15.78|17.36|15.71|0
1624333500000|2021-06-22 03:45:00|17.42|15.76|17.44|15.77|17.47|15.81|17.4|15.74|0
1624333800000|2021-06-22 03:50:00|17.47|15.81|17.47|15.81|17.47|15.81|17.43|15.77|0
1624334100000|2021-06-22 03:55:00|17.43|15.77|17.36|15.71|17.43|15.77|17.36|15.71|0
1624334400000|2021-06-22 04:00:00|17.34|15.69|17.43|15.77|17.45|15.79|17.32|15.67|0
1624334700000|2021-06-22 04:05:00|17.45|15.79|17.58|15.9|17.65|15.97|17.43|15.77|0
1624335000000|2021-06-22 04:10:00|17.54|15.87|17.54|15.87|17.56|15.88|17.5|15.84|0
1624335300000|2021-06-22 04:15:00|17.58|15.9|17.54|15.87|17.58|15.9|17.5|15.83|0
1624335600000|2021-06-22 04:20:00|17.57|15.9|17.57|15.9|17.57|15.9|17.5|15.83|0
1624335900000|2021-06-22 04:25:00|17.61|15.93|17.57|15.9|17.65|15.97|17.57|15.9|0
1624336200000|2021-06-22 04:30:00|17.61|15.93|17.53|15.86|17.61|15.93|17.53|15.86|0
1624336500000|2021-06-22 04:35:00|17.57|15.9|17.53|15.86|17.57|15.9|17.5|15.83|0
1624336800000|2021-06-22 04:40:00|17.57|15.9|17.75|16.06|17.79|16.1|17.57|15.9|0
1624337100000|2021-06-22 04:45:00|17.79|16.09|18.01|16.3|18.05|16.33|17.72|16.03|0
1624337400000|2021-06-22 04:50:00|17.97|16.26|17.9|16.19|17.97|16.26|17.86|16.16|0
1624337700000|2021-06-22 04:55:00|17.86|16.16|17.75|16.06|17.86|16.16|17.75|16.06|0
1624338000000|2021-06-22 05:00:00|17.68|15.99|17.64|15.96|17.71|16.03|17.56|15.89|0
1624338300000|2021-06-22 05:05:00|17.6|15.92|17.6|15.92|17.67|15.99|17.56|15.89|0
1624338600000|2021-06-22 05:10:00|17.56|15.89|17.49|15.82|17.56|15.89|17.43|15.77|0
1624338900000|2021-06-22 05:15:00|17.47|15.81|17.4|15.74|17.49|15.82|17.4|15.74|0
1624339200000|2021-06-22 05:20:00|17.38|15.72|17.32|15.67|17.42|15.76|17.31|15.66|0
1624339500000|2021-06-22 05:25:00|17.31|15.66|17.34|15.69|17.34|15.69|17.23|15.59|0
1624339800000|2021-06-22 05:30:00|17.3|15.66|17.34|15.69|17.38|15.72|17.2|15.56|0
1624340100000|2021-06-22 05:35:00|17.3|15.66|17.34|15.69|17.41|15.75|17.27|15.62|0
1624340400000|2021-06-22 05:40:00|17.37|15.72|17.41|15.75|17.41|15.75|17.3|15.65|0
1624340700000|2021-06-22 05:45:00|17.39|15.73|17.55|15.88|17.63|15.95|17.39|15.73|0
1624341000000|2021-06-22 05:50:00|17.57|15.9|17.46|15.8|17.63|15.95|17.46|15.8|0
1624341300000|2021-06-22 05:55:00|17.48|15.82|17.41|15.75|17.48|15.82|17.19|15.55|0
1624341600000|2021-06-22 06:00:00|17.48|15.81|16.93|15.32|17.52|15.85|16.28|14.73|0
1624341900000|2021-06-22 06:05:00|16.89|15.29|16.72|15.12|16.93|15.32|16.68|15.09|0
1624342200000|2021-06-22 06:10:00|16.68|15.09|16.71|15.12|16.79|15.19|16.57|15|0
1624342500000|2021-06-22 06:15:00|16.75|15.15|17.25|15.61|17.25|15.61|16.75|15.15|0
1624342800000|2021-06-22 06:20:00|17.32|15.67|17.21|15.57|17.32|15.67|17.11|15.48|0
1624343100000|2021-06-22 06:25:00|17.25|15.61|17.1|15.47|17.29|15.64|17|15.38|0
1624343400000|2021-06-22 06:30:00|17.03|15.41|16.85|15.25|17.1|15.47|16.82|15.21|0
1624343700000|2021-06-22 06:35:00|16.82|15.21|16.78|15.18|16.92|15.31|16.74|15.15|0
1624344000000|2021-06-22 06:40:00|16.82|15.21|16.67|15.08|16.92|15.31|16.67|15.08|0
1624344300000|2021-06-22 06:45:00|16.71|15.12|16.57|14.99|16.74|15.15|16.5|14.93|0
1624344600000|2021-06-22 06:50:00|16.6|15.02|16.78|15.18|16.88|15.28|16.57|14.99|0
1624344900000|2021-06-22 06:55:00|16.74|15.15|16.63|15.05|16.74|15.15|16.6|15.02|0
1624345200000|2021-06-22 07:00:00|16.67|15.08|16.39|14.83|16.67|15.08|16.39|14.83|0
1624345500000|2021-06-22 07:05:00|16.35|14.8|16.32|14.76|16.37|14.81|16.15|14.61|0
1624345800000|2021-06-22 07:10:00|16.21|14.67|15.94|14.42|16.21|14.67|15.9|14.39|0
1624346100000|2021-06-22 07:15:00|15.97|14.45|16.06|14.53|16.07|14.54|15.77|14.27|0
1624346400000|2021-06-22 07:20:00|16.01|14.48|16.11|14.57|16.11|14.57|15.77|14.27|0
1624346700000|2021-06-22 07:25:00|16.14|14.6|16.11|14.57|16.14|14.6|16|14.48|0
1624347000000|2021-06-22 07:30:00|16.07|14.54|16.31|14.76|16.42|14.85|16|14.48|0
1624347300000|2021-06-22 07:35:00|16.35|14.79|16.17|14.63|16.36|14.8|16.14|14.6|0
1624347600000|2021-06-22 07:40:00|16.14|14.6|15.9|14.38|16.14|14.6|15.86|14.35|0
1624347900000|2021-06-22 07:45:00|15.86|14.35|15.66|14.17|16.03|14.51|15.66|14.17|0
1624348200000|2021-06-22 07:50:00|15.63|14.14|15.23|13.78|15.69|14.2|15.1|13.66|0
1624348500000|2021-06-22 07:55:00|15.26|13.81|15.19|13.75|15.29|13.84|15|13.57|0
1624348800000|2021-06-22 08:00:00|15.16|13.72|15.62|14.14|15.69|14.2|15.13|13.69|0
1624349100000|2021-06-22 08:05:00|15.66|14.17|15.42|13.95|15.66|14.17|15.36|13.89|0
1624349400000|2021-06-22 08:10:00|15.41|13.94|15.36|13.89|15.56|14.07|15.36|13.89|0
1624349700000|2021-06-22 08:15:00|15.32|13.86|15.39|13.92|15.42|13.95|15.09|13.66|0
1624350000000|2021-06-22 08:20:00|15.42|13.95|15.42|13.95|15.45|13.98|15.29|13.83|0
1624350300000|2021-06-22 08:25:00|15.44|13.97|15.12|13.68|15.45|13.98|15.06|13.62|0
1624350600000|2021-06-22 08:30:00|15.09|13.65|15.19|13.74|15.35|13.89|14.99|13.56|0
1624350900000|2021-06-22 08:35:00|15.22|13.77|15.14|13.69|15.22|13.77|15.06|13.62|0
1624351200000|2021-06-22 08:40:00|15.15|13.71|15.18|13.74|15.25|13.8|15.09|13.65|0
1624351500000|2021-06-22 08:45:00|15.15|13.71|15.18|13.74|15.25|13.8|14.99|13.56|0
1624351800000|2021-06-22 08:50:00|15.22|13.77|15.12|13.68|15.22|13.77|14.89|13.47|0
1624352100000|2021-06-22 08:55:00|15.08|13.65|15.08|13.65|15.08|13.65|14.89|13.47|0
1624352400000|2021-06-22 09:00:00|15.12|13.68|15.35|13.88|15.35|13.88|15.08|13.65|0
1624352700000|2021-06-22 09:05:00|15.31|13.85|15.38|13.91|15.38|13.91|15.21|13.76|0
1624353000000|2021-06-22 09:10:00|15.34|13.88|15.95|14.43|15.95|14.43|15.23|13.78|0
1624353300000|2021-06-22 09:15:00|16.02|14.49|15.81|14.31|16.02|14.49|15.81|14.31|0
1624353600000|2021-06-22 09:20:00|15.85|14.34|15.95|14.43|16|14.47|15.71|14.22|0
1624353900000|2021-06-22 09:25:00|15.98|14.46|16.01|14.49|16.08|14.55|15.88|14.37|0
1624354200000|2021-06-22 09:30:00|16.05|14.52|15.89|14.38|16.08|14.55|15.76|14.26|0
1624354500000|2021-06-22 09:35:00|15.91|14.4|15.47|14|15.91|14.4|15.44|13.97|0
1624354800000|2021-06-22 09:40:00|15.49|14.02|15.64|14.15|15.64|14.15|15.28|13.82|0
1624355100000|2021-06-22 09:45:00|15.61|14.12|15.67|14.18|15.67|14.18|15.44|13.97|0
1624355400000|2021-06-22 09:50:00|15.71|14.21|15.65|14.16|15.77|14.27|15.6|14.12|0
1624355700000|2021-06-22 09:55:00|15.64|14.15|15.6|14.12|15.74|14.24|15.54|14.06|0
1624356000000|2021-06-22 10:00:00|15.57|14.09|16.07|14.54|16.07|14.54|15.54|14.06|0
1624356300000|2021-06-22 10:05:00|16.04|14.51|16.31|14.76|16.35|14.79|15.97|14.45|0
1624356600000|2021-06-22 10:10:00|16.35|14.79|16.26|14.71|16.38|14.82|16.14|14.6|0
1624356900000|2021-06-22 10:15:00|16.24|14.7|15.73|14.23|16.26|14.71|15.73|14.23|0
1624357200000|2021-06-22 10:20:00|15.77|14.26|15.8|14.29|15.9|14.39|15.7|14.2|0
1624357500000|2021-06-22 10:25:00|15.83|14.32|15.9|14.39|15.97|14.45|15.66|14.17|0
1624357800000|2021-06-22 10:30:00|15.93|14.42|15.83|14.32|16.1|14.57|15.83|14.32|0
1624358100000|2021-06-22 10:35:00|15.86|14.35|16.03|14.51|16.1|14.57|15.86|14.35|0
1624358400000|2021-06-22 10:40:00|15.97|14.44|16.17|14.63|16.2|14.66|15.93|14.41|0
1624358700000|2021-06-22 10:45:00|16.2|14.66|16.34|14.78|16.46|14.89|16.2|14.66|0
1624359000000|2021-06-22 10:50:00|16.32|14.77|16.1|14.56|16.32|14.77|16.03|14.5|0
1624359300000|2021-06-22 10:55:00|16.13|14.6|16.3|14.75|16.3|14.75|16.1|14.56|0
1624359600000|2021-06-22 11:00:00|16.27|14.72|16.55|14.97|16.55|14.97|16.17|14.63|0
1624359900000|2021-06-22 11:05:00|16.53|14.95|16.86|15.25|17.06|15.43|16.48|14.91|0
1624360200000|2021-06-22 11:10:00|16.88|15.27|16.82|15.22|17.04|15.42|16.72|15.13|0
1624360500000|2021-06-22 11:15:00|16.79|15.19|16.82|15.22|16.95|15.33|16.65|15.06|0
1624360800000|2021-06-22 11:20:00|16.79|15.19|16.86|15.25|17.04|15.41|16.72|15.12|0
1624361100000|2021-06-22 11:25:00|16.89|15.28|17.11|15.48|17.11|15.48|16.79|15.19|0
1624361400000|2021-06-22 11:30:00|17.07|15.44|16.96|15.35|17.29|15.64|16.93|15.31|0
1624361700000|2021-06-22 11:35:00|16.93|15.31|16.78|15.18|17.03|15.41|16.78|15.18|0
1624362000000|2021-06-22 11:40:00|16.8|15.2|16.98|15.36|17.03|15.41|16.78|15.18|0
1624362300000|2021-06-22 11:45:00|17|15.38|16.92|15.31|17.1|15.47|16.78|15.18|0
1624362600000|2021-06-22 11:50:00|16.89|15.28|17.03|15.41|17.03|15.41|16.85|15.25|0
1624362900000|2021-06-22 11:55:00|17.06|15.44|17.14|15.5|17.17|15.54|16.92|15.31|0
1624363200000|2021-06-22 12:00:00|17.17|15.54|17.03|15.41|17.17|15.54|16.96|15.34|0
1624363500000|2021-06-22 12:05:00|17.06|15.44|17.06|15.44|17.39|15.73|16.99|15.37|0
1624363800000|2021-06-22 12:10:00|17.1|15.47|17.06|15.44|17.1|15.47|16.95|15.34|0
1624364100000|2021-06-22 12:15:00|17.1|15.47|16.72|15.13|17.43|15.77|15.85|14.34|0
1624364400000|2021-06-22 12:20:00|16.65|15.06|16.97|15.35|17.04|15.41|16.65|15.06|0
1624364700000|2021-06-22 12:25:00|16.93|15.32|16.54|14.96|16.93|15.32|16.54|14.96|0
1624365000000|2021-06-22 12:30:00|16.57|15|16.71|15.12|16.75|15.15|16.57|15|0
1624365300000|2021-06-22 12:35:00|16.7|15.11|16.57|14.99|16.71|15.12|16.54|14.96|0
1624365600000|2021-06-22 12:40:00|16.55|14.98|16.29|14.74|16.61|15.03|16.26|14.71|0
1624365900000|2021-06-22 12:45:00|16.33|14.77|16.05|14.52|16.36|14.8|16.05|14.52|0
1624366200000|2021-06-22 12:50:00|16.02|14.49|15.78|14.27|16.02|14.49|15.61|14.12|0
1624366500000|2021-06-22 12:55:00|15.79|14.29|15.84|14.33|15.91|14.4|15.67|14.18|0
1624366800000|2021-06-22 13:00:00|15.81|14.3|15.98|14.46|16.01|14.49|15.74|14.24|0
1624367100000|2021-06-22 13:05:00|16.01|14.49|16.32|14.77|16.39|14.83|16.01|14.49|0
1624367400000|2021-06-22 13:10:00|16.29|14.74|16.22|14.67|16.36|14.8|16.15|14.61|0
1624367700000|2021-06-22 13:15:00|16.25|14.7|16.28|14.73|16.46|14.89|16.25|14.7|0
1624368000000|2021-06-22 13:20:00|16.25|14.7|16.2|14.65|16.32|14.76|16.18|14.64|0
1624368300000|2021-06-22 13:25:00|16.18|14.64|15.9|14.39|16.25|14.7|15.87|14.36|0
1624368600000|2021-06-22 13:30:00|16.01|14.48|16.16|14.62|16.16|14.62|15.33|13.87|0
1624368900000|2021-06-22 13:35:00|16.22|14.68|15.68|14.19|16.22|14.68|15.51|14.04|0
1624369200000|2021-06-22 13:40:00|15.78|14.28|15.81|14.31|16.05|14.52|15.61|14.12|0
1624369500000|2021-06-22 13:45:00|15.88|14.37|15.9|14.38|16.53|14.96|15.78|14.28|0
1624369800000|2021-06-22 13:50:00|15.91|14.4|15.44|13.97|16.12|14.58|15.28|13.82|0
1624370100000|2021-06-22 13:55:00|15.51|14.03|15.57|14.09|15.84|14.33|15.44|13.97|0
1624370400000|2021-06-22 14:00:00|15.61|14.12|15.77|14.27|15.77|14.27|15.18|13.73|0
1624370700000|2021-06-22 14:05:00|15.81|14.3|16.15|14.61|16.53|14.95|15.67|14.18|0
1624371000000|2021-06-22 14:10:00|16.18|14.64|16.22|14.67|16.25|14.7|15.94|14.42|0
1624371300000|2021-06-22 14:15:00|16.25|14.7|16.03|14.5|16.67|15.08|16|14.47|0
1624371600000|2021-06-22 14:20:00|16.06|14.53|16.27|14.72|16.34|14.78|16|14.47|0
1624371900000|2021-06-22 14:25:00|16.24|14.69|16.23|14.69|16.34|14.78|16.03|14.5|0
1624372200000|2021-06-22 14:30:00|16.27|14.72|16.37|14.81|16.51|14.94|16.2|14.66|0
1624372500000|2021-06-22 14:35:00|16.34|14.78|16.66|15.08|16.66|15.08|16.3|14.75|0
1624372800000|2021-06-22 14:40:00|15.74|14.24|15.7|14.21|15.77|14.27|15.63|14.15|0
1624373100000|2021-06-22 14:45:00|15.67|14.18|15.94|14.42|15.94|14.42|15.57|14.08|0
1624373400000|2021-06-22 14:50:00|15.91|14.39|16.15|14.61|16.29|14.74|15.91|14.39|0
1624373700000|2021-06-22 14:55:00|16.11|14.58|16.32|14.77|16.36|14.8|16.08|14.55|0
1624374000000|2021-06-22 15:00:00|16.36|14.8|16.39|14.83|16.39|14.83|16.22|14.67|0
1624374300000|2021-06-22 15:05:00|16.36|14.8|16.71|15.12|16.71|15.12|16.36|14.8|0
1624374600000|2021-06-22 15:10:00|16.75|15.15|17.22|15.58|17.29|15.64|16.75|15.15|0
1624374900000|2021-06-22 15:15:00|17.29|15.64|17.07|15.44|17.48|15.81|17|15.38|0
1624375200000|2021-06-22 15:20:00|17.12|15.49|17.18|15.54|17.29|15.64|17|15.38|0
1624375500000|2021-06-22 15:25:00|17.14|15.51|17.18|15.54|17.4|15.74|17.14|15.51|0
1624375800000|2021-06-22 15:30:00|17.14|15.51|16.46|14.89|17.38|15.73|16.43|14.86|0
1624376100000|2021-06-22 15:35:00|16.42|14.86|16.14|14.6|16.42|14.86|16.04|14.51|0
1624376400000|2021-06-22 15:40:00|16.18|14.63|16.07|14.54|16.28|14.73|15.96|14.44|0
1624376700000|2021-06-22 15:45:00|16.1|14.57|16.14|14.6|16.28|14.73|16.03|14.51|0
1624377000000|2021-06-22 15:50:00|16.1|14.57|16.05|14.52|16.24|14.7|16.03|14.5|0
1624377300000|2021-06-22 15:55:00|16.03|14.5|15.89|14.38|16.1|14.57|15.82|14.31|0
1624377600000|2021-06-22 16:00:00|15.93|14.41|16.21|14.66|16.28|14.73|15.93|14.41|0
1624377900000|2021-06-22 16:05:00|16.19|14.65|16.24|14.69|16.31|14.76|16.17|14.63|0
1624378200000|2021-06-22 16:10:00|16.22|14.68|16.24|14.69|16.38|14.82|16.2|14.66|0
1624378500000|2021-06-22 16:15:00|16.27|14.72|16.17|14.63|16.27|14.72|16.13|14.6|0
1624378800000|2021-06-22 16:20:00|16.13|14.6|16.27|14.72|16.27|14.72|16.1|14.56|0
1624379100000|2021-06-22 16:25:00|16.31|14.75|16.48|14.91|16.48|14.91|16.31|14.75|0
1624379400000|2021-06-22 16:30:00|16.45|14.88|16.18|14.64|16.45|14.88|16.13|14.59|0
1624379700000|2021-06-22 16:35:00|16.16|14.62|16.2|14.66|16.27|14.72|16.13|14.59|0
1624380000000|2021-06-22 16:40:00|16.16|14.62|16.23|14.69|16.3|14.75|16.09|14.56|0
1624380300000|2021-06-22 16:45:00|16.27|14.72|16.37|14.81|16.41|14.85|16.2|14.65|0
1624380600000|2021-06-22 16:50:00|16.41|14.85|16.3|14.75|16.48|14.91|16.3|14.75|0
1624380900000|2021-06-22 16:55:00|16.34|14.78|16.26|14.72|16.37|14.81|16.19|14.65|0
1624381200000|2021-06-22 17:00:00|16.23|14.68|16.26|14.71|16.34|14.78|16.19|14.65|0
1624381500000|2021-06-22 17:05:00|16.23|14.68|16.44|14.87|16.48|14.91|16.16|14.62|0
1624381800000|2021-06-22 17:10:00|16.48|14.91|16.44|14.87|16.58|15|16.4|14.84|0
1624382100000|2021-06-22 17:15:00|16.4|14.84|16.12|14.58|16.4|14.84|16.01|14.49|0
1624382400000|2021-06-22 17:20:00|16.15|14.62|16.33|14.77|16.33|14.77|16.05|14.52|0
1624382700000|2021-06-22 17:25:00|16.29|14.74|16.4|14.84|16.47|14.9|16.26|14.71|0
1624383000000|2021-06-22 17:30:00|16.44|14.87|16.36|14.8|16.44|14.87|16.29|14.74|0
1624383300000|2021-06-22 17:35:00|16.33|14.77|16.43|14.87|16.47|14.9|16.33|14.77|0
1624383600000|2021-06-22 17:40:00|16.4|14.84|16.4|14.84|16.47|14.9|16.36|14.8|0
1624383900000|2021-06-22 17:45:00|16.43|14.87|16.3|14.75|16.47|14.9|16.13|14.59|0
1624384200000|2021-06-22 17:50:00|16.26|14.71|16.3|14.75|16.3|14.75|16.23|14.68|0
1624384500000|2021-06-22 17:55:00|16.26|14.71|16.23|14.68|16.3|14.74|16.12|14.59|0
1624384800000|2021-06-22 18:00:00|16.26|14.71|16.19|14.65|16.3|14.74|15.98|14.46|0
1624385100000|2021-06-22 18:05:00|16.12|14.58|16.08|14.55|16.19|14.65|16.01|14.49|0
1624385400000|2021-06-22 18:10:00|16.05|14.52|16.22|14.68|16.22|14.68|16.01|14.49|0
1624385700000|2021-06-22 18:15:00|16.19|14.65|16.26|14.71|16.29|14.74|16.08|14.55|0
1624386000000|2021-06-22 18:20:00|16.29|14.74|16.36|14.8|16.36|14.81|16.19|14.64|0
1624386300000|2021-06-22 18:25:00|16.33|14.77|16.33|14.77|16.54|14.97|16.15|14.61|0
1624386600000|2021-06-22 18:30:00|16.29|14.74|16.54|14.96|16.54|14.96|16.25|14.71|0
1624386900000|2021-06-22 18:35:00|16.5|14.93|16.94|15.33|16.94|15.33|16.29|14.74|0
1624387200000|2021-06-22 18:40:00|16.9|15.29|16.37|14.81|17.06|15.44|16.29|14.74|0
1624387500000|2021-06-22 18:45:00|16.33|14.77|16.12|14.58|16.44|14.87|16.12|14.58|0
1624387800000|2021-06-22 18:50:00|16.15|14.61|16.54|14.97|16.54|14.97|16.08|14.55|0
1624388100000|2021-06-22 18:55:00|16.51|14.94|16.54|14.97|16.72|15.13|16.51|14.93|0
1624388400000|2021-06-22 19:00:00|16.58|15|17.05|15.43|17.05|15.43|16.58|15|0
1624388700000|2021-06-22 19:05:00|17.02|15.4|17.24|15.6|17.31|15.67|16.83|15.23|0
1624389000000|2021-06-22 19:10:00|17.2|15.56|17.26|15.61|17.62|15.94|17.14|15.51|0
1624389300000|2021-06-22 19:15:00|17.22|15.58|17.2|15.56|17.33|15.68|17.07|15.44|0
1624389600000|2021-06-22 19:20:00|17.22|15.58|17.56|15.88|17.59|15.92|17.22|15.58|0
1624389900000|2021-06-22 19:25:00|17.59|15.92|17.71|16.02|17.9|16.2|17.59|15.92|0
1624390200000|2021-06-22 19:30:00|17.67|15.99|17.63|15.95|17.86|16.16|17.4|15.74|0
1624390500000|2021-06-22 19:35:00|17.55|15.88|17.33|15.68|17.59|15.92|17.18|15.54|0
1624390800000|2021-06-22 19:40:00|17.36|15.71|16.99|15.37|17.44|15.78|16.99|15.37|0
1624391100000|2021-06-22 19:45:00|17.03|15.4|16.84|15.24|17.14|15.5|16.77|15.17|0
1624391400000|2021-06-22 19:50:00|16.77|15.17|17.02|15.4|17.02|15.4|16.47|14.9|0
1624391700000|2021-06-22 19:55:00|16.91|15.3|16.47|14.9|17.1|15.47|16.47|14.9|0
1624392000000|2021-06-22 20:00:00|16.51|14.94|15.69|14.2|16.58|15|15.69|14.2|0
1624392300000|2021-06-22 20:05:00|15.73|14.23|15.72|14.23|15.8|14.29|15.55|14.07|0
1624392600000|2021-06-22 20:10:00|15.94|14.42|15.85|14.34|16.12|14.58|15.79|14.29|0
1624392900000|2021-06-22 20:15:00|15.87|14.36|15.88|14.37|15.88|14.37|15.87|14.35|0
1624393200000|2021-06-22 20:20:00|15.87|14.36|15.84|14.34|15.87|14.36|15.83|14.33|0
1624393500000|2021-06-22 20:25:00|15.86|14.35|15.85|14.34|15.87|14.36|15.83|14.32|0
1624393800000|2021-06-22 20:30:00|15.91|14.4|16.38|14.82|16.38|14.82|15.84|14.33|0
1624394100000|2021-06-22 20:35:00|16.34|14.79|16.27|14.72|16.38|14.82|16.2|14.66|0
1624394400000|2021-06-22 20:40:00|16.31|14.75|16.27|14.72|16.31|14.75|16.23|14.69|0
1624394700000|2021-06-22 20:45:00|16.34|14.79|16.27|14.72|16.34|14.79|16.23|14.69|0
1624395000000|2021-06-22 20:50:00|16.23|14.69|16.12|14.59|16.23|14.69|15.95|14.43|0
1624395300000|2021-06-22 20:55:00|16.09|14.56|15.95|14.43|16.09|14.56|15.91|14.39|0
1624395600000|2021-06-22 21:00:00|16|14.48|16.2|14.65|16.2|14.65|15.95|14.43|0
1624395900000|2021-06-22 21:05:00|16.1|14.56|16.18|14.64|16.24|14.7|16.1|14.56|0
1624396200000|2021-06-22 21:10:00|16.11|14.57|16.13|14.59|16.16|14.62|16.08|14.55|0
1624396500000|2021-06-22 21:15:00|16.14|14.6|16.12|14.58|16.14|14.6|16.12|14.58|0
1624396800000|2021-06-22 21:20:00|16.13|14.59|16.11|14.58|16.16|14.62|16.06|14.53|0
1624397100000|2021-06-22 21:25:00|16.13|14.6|16.15|14.61|16.21|14.67|16.13|14.59|0
1624397400000|2021-06-22 21:30:00|16.16|14.62|16.16|14.62|16.17|14.63|16.15|14.61|0
1624397700000|2021-06-22 21:35:00|16.15|14.61|16.13|14.59|16.15|14.61|16.13|14.59|0
1624398000000|2021-06-22 21:40:00|16.12|14.58|16.14|14.61|16.19|14.65|16.12|14.58|0
1624398300000|2021-06-22 21:45:00|16.19|14.65|16.16|14.62|16.19|14.65|16.14|14.6|0
1624398600000|2021-06-22 21:50:00|16.15|14.61|16.15|14.61|16.16|14.62|16.13|14.59|0
1624398900000|2021-06-22 21:55:00|16.14|14.6|16.15|14.61|16.15|14.62|16.13|14.59|0
1624399200000|2021-06-22 22:00:00|15.97|14.45|15.91|14.4|16.07|14.54|15.91|14.4|0
1624399500000|2021-06-22 22:05:00|15.88|14.37|15.91|14.4|15.91|14.4|15.81|14.3|0
1624399800000|2021-06-22 22:10:00|15.88|14.36|15.88|14.36|15.88|14.36|15.88|14.36|0
1624400100000|2021-06-22 22:15:00|15.91|14.4|15.91|14.39|16.02|14.49|15.91|14.39|0
1624400400000|2021-06-22 22:20:00|15.95|14.43|15.94|14.43|16.02|14.49|15.94|14.43|0
1624400700000|2021-06-22 22:25:00|15.91|14.39|15.87|14.36|15.94|14.43|15.87|14.36|0
1624401000000|2021-06-22 22:30:00|15.91|14.39|15.84|14.33|15.91|14.39|15.84|14.33|0
1624401300000|2021-06-22 22:35:00|15.87|14.36|15.73|14.23|15.87|14.36|15.73|14.23|0
1624401600000|2021-06-22 22:40:00|15.76|14.26|15.73|14.23|15.8|14.29|15.73|14.23|0
1624401900000|2021-06-22 22:45:00|15.76|14.26|15.87|14.36|15.9|14.39|15.76|14.26|0
1624402200000|2021-06-22 22:50:00|15.9|14.39|15.9|14.39|16.01|14.49|15.9|14.39|0
1624402500000|2021-06-22 22:55:00|15.87|14.36|15.87|14.36|15.87|14.36|15.8|14.29|0
1624402800000|2021-06-22 23:00:00|15.83|14.32|16.04|14.52|16.08|14.55|15.83|14.32|0
1624403100000|2021-06-22 23:05:00|16.02|14.5|15.95|14.43|16.02|14.5|15.94|14.42|0
1624403400000|2021-06-22 23:10:00|15.94|14.42|16.04|14.51|16.04|14.51|15.94|14.42|0
1624403700000|2021-06-22 23:15:00|16.01|14.48|16|14.48|16.04|14.51|16|14.48|0
1624404000000|2021-06-22 23:20:00|15.99|14.46|15.93|14.41|16|14.48|15.93|14.41|0
1624404300000|2021-06-22 23:25:00|15.9|14.38|15.93|14.41|15.97|14.45|15.9|14.38|0
1624404600000|2021-06-22 23:30:00|15.95|14.43|16|14.48|16|14.48|15.91|14.4|0
1624404900000|2021-06-22 23:35:00|16.04|14.51|16.14|14.61|16.14|14.61|16.04|14.51|0
1624405200000|2021-06-22 23:40:00|16.18|14.64|16|14.48|16.18|14.64|16|14.48|0
1624405500000|2021-06-22 23:45:00|15.98|14.46|16.14|14.6|16.18|14.64|15.96|14.44|0
1624405800000|2021-06-22 23:50:00|16.11|14.57|16.14|14.6|16.14|14.6|16|14.47|0
1624406100000|2021-06-22 23:55:00|16.07|14.54|16.03|14.51|16.07|14.54|15.96|14.44|0
1624406400000|2021-06-23 00:00:00|16|14.47|15.89|14.38|16.03|14.51|15.78|14.28|0
1624406700000|2021-06-23 00:05:00|15.85|14.34|16.1|14.57|16.17|14.63|15.85|14.34|0
1624407000000|2021-06-23 00:10:00|16.14|14.6|16.39|14.83|16.39|14.83|16.14|14.6|0
1624407300000|2021-06-23 00:15:00|16.35|14.8|16.21|14.66|16.39|14.83|16.21|14.66|0
1624407600000|2021-06-23 00:20:00|16.17|14.63|16.21|14.66|16.24|14.7|16.1|14.57|0
1624407900000|2021-06-23 00:25:00|16.17|14.63|16.17|14.63|16.21|14.66|16.06|14.53|0
1624408200000|2021-06-23 00:30:00|16.21|14.66|16.06|14.53|16.21|14.66|15.92|14.4|0
1624408500000|2021-06-23 00:35:00|16.02|14.5|16.1|14.56|16.1|14.56|15.92|14.4|0
1624408800000|2021-06-23 00:40:00|16.06|14.53|16.09|14.56|16.17|14.63|16.02|14.5|0
1624409100000|2021-06-23 00:45:00|16.13|14.59|16.27|14.72|16.27|14.72|16.13|14.59|0
1624409400000|2021-06-23 00:50:00|16.24|14.69|16.27|14.72|16.33|14.77|16.24|14.69|0
1624409700000|2021-06-23 00:55:00|16.24|14.69|16.2|14.66|16.24|14.69|16.06|14.53|0
1624410000000|2021-06-23 01:00:00|16.24|14.69|16.38|14.82|16.42|14.85|16.24|14.69|0
1624410300000|2021-06-23 01:05:00|16.34|14.79|16.41|14.85|16.49|14.92|16.34|14.79|0
1624410600000|2021-06-23 01:10:00|16.45|14.88|16.45|14.88|16.56|14.98|16.43|14.87|0
1624410900000|2021-06-23 01:15:00|16.49|14.92|16.45|14.88|16.56|14.98|16.45|14.88|0
1624411200000|2021-06-23 01:20:00|16.49|14.92|16.56|14.98|16.67|15.08|16.45|14.88|0
1624411500000|2021-06-23 01:25:00|16.52|14.95|16.48|14.91|16.52|14.95|16.45|14.88|0
1624411800000|2021-06-23 01:30:00|16.45|14.88|16.45|14.88|16.52|14.95|16.41|14.85|0
1624412100000|2021-06-23 01:35:00|16.46|14.9|16.34|14.78|16.48|14.91|16.3|14.75|0
1624412400000|2021-06-23 01:40:00|16.37|14.81|16.41|14.84|16.48|14.91|16.26|14.71|0
1624412700000|2021-06-23 01:45:00|16.42|14.86|16.41|14.84|16.52|14.94|16.33|14.78|0
1624413000000|2021-06-23 01:50:00|16.37|14.81|16.46|14.89|16.48|14.91|16.22|14.68|0
1624413300000|2021-06-23 01:55:00|16.48|14.91|16.48|14.91|16.59|15.01|16.44|14.88|0
1624413600000|2021-06-23 02:00:00|16.51|14.94|16.59|15.01|16.59|15.01|16.44|14.87|0
1624413900000|2021-06-23 02:05:00|16.55|14.97|16.66|15.07|16.66|15.07|16.51|14.94|0
1624414200000|2021-06-23 02:10:00|16.7|15.11|16.62|15.04|16.7|15.11|16.58|15|0
1624414500000|2021-06-23 02:15:00|16.66|15.07|16.69|15.1|16.77|15.17|16.66|15.07|0
1624414800000|2021-06-23 02:20:00|16.66|15.07|16.55|14.97|16.69|15.1|16.55|14.97|0
1624415100000|2021-06-23 02:25:00|16.58|15|16.62|15.04|16.66|15.07|16.58|15|0
1624415400000|2021-06-23 02:30:00|16.65|15.07|16.69|15.1|16.73|15.13|16.58|15|0
1624415700000|2021-06-23 02:35:00|16.73|15.13|16.73|15.13|16.8|15.2|16.69|15.1|0
1624416000000|2021-06-23 02:40:00|16.69|15.1|16.78|15.18|16.78|15.18|16.65|15.07|0
1624416300000|2021-06-23 02:45:00|16.8|15.2|16.78|15.18|16.84|15.23|16.76|15.17|0
1624416600000|2021-06-23 02:50:00|16.8|15.2|16.76|15.16|16.8|15.2|16.72|15.13|0
1624416900000|2021-06-23 02:55:00|16.72|15.13|16.67|15.08|16.76|15.16|16.65|15.06|0
1624417200000|2021-06-23 03:00:00|16.69|15.1|16.94|15.33|16.94|15.33|16.69|15.1|0
1624417500000|2021-06-23 03:05:00|16.91|15.3|16.83|15.23|16.94|15.33|16.83|15.23|0
1624417800000|2021-06-23 03:10:00|16.85|15.24|16.9|15.29|16.91|15.3|16.83|15.23|0
1624418100000|2021-06-23 03:15:00|16.94|15.33|16.87|15.26|16.94|15.33|16.87|15.26|0
1624418400000|2021-06-23 03:20:00|16.9|15.29|16.9|15.29|16.94|15.33|16.87|15.26|0
1624418700000|2021-06-23 03:25:00|16.87|15.26|16.83|15.22|16.9|15.29|16.83|15.22|0
1624419000000|2021-06-23 03:30:00|16.79|15.19|16.79|15.19|16.79|15.19|16.75|15.16|0
1624419300000|2021-06-23 03:35:00|16.83|15.22|16.82|15.22|16.86|15.26|16.82|15.22|0
1624419600000|2021-06-23 03:40:00|16.79|15.19|16.75|15.15|16.79|15.19|16.75|15.15|0
1624419900000|2021-06-23 03:45:00|16.79|15.19|16.79|15.19|16.79|15.19|16.75|15.15|0
1624420200000|2021-06-23 03:50:00|16.75|15.15|16.71|15.12|16.75|15.15|16.67|15.09|0
1624420500000|2021-06-23 03:55:00|16.73|15.13|16.67|15.08|16.73|15.13|16.67|15.08|0
1624420800000|2021-06-23 04:00:00|16.71|15.12|16.56|14.98|16.71|15.12|16.56|14.98|0
1624421100000|2021-06-23 04:05:00|16.54|14.97|16.63|15.05|16.65|15.07|16.52|14.95|0
1624421400000|2021-06-23 04:10:00|16.61|15.03|16.63|15.05|16.65|15.06|16.6|15.02|0
1624421700000|2021-06-23 04:15:00|16.67|15.08|16.67|15.08|16.71|15.11|16.63|15.05|0
1624422000000|2021-06-23 04:20:00|16.69|15.1|16.74|15.15|16.74|15.15|16.67|15.08|0
1624422300000|2021-06-23 04:25:00|16.7|15.11|16.7|15.11|16.74|15.15|16.67|15.08|0
1624422600000|2021-06-23 04:30:00|16.74|15.15|16.74|15.14|16.78|15.18|16.74|15.14|0
1624422900000|2021-06-23 04:35:00|16.78|15.18|16.77|15.18|16.81|15.21|16.74|15.14|0
1624423200000|2021-06-23 04:40:00|16.74|15.14|16.7|15.11|16.74|15.14|16.7|15.11|0
1624423800000|2021-06-23 04:50:00|16.66|15.07|16.66|15.07|16.74|15.14|16.66|15.07|0
1624424100000|2021-06-23 04:55:00|16.62|15.04|16.51|14.94|16.62|15.04|16.51|14.94|0
1624424400000|2021-06-23 05:00:00|16.55|14.97|16.51|14.94|16.62|15.04|16.51|14.94|0
1624424700000|2021-06-23 05:05:00|16.55|14.97|16.47|14.9|16.58|15.01|16.47|14.9|0
1624425000000|2021-06-23 05:10:00|16.44|14.87|16.44|14.87|16.47|14.9|16.44|14.87|0
1624425300000|2021-06-23 05:15:00|16.47|14.9|16.51|14.94|16.51|14.94|16.47|14.9|0
1624425600000|2021-06-23 05:20:00|16.54|14.97|16.65|15.07|16.73|15.14|16.51|14.94|0
1624425900000|2021-06-23 05:25:00|16.67|15.08|16.73|15.13|16.73|15.13|16.65|15.07|0
1624426200000|2021-06-23 05:30:00|16.69|15.1|16.21|14.66|16.73|15.13|16.17|14.63|0
1624426500000|2021-06-23 05:35:00|16.17|14.63|16.24|14.7|16.32|14.76|16.17|14.63|0
1624426800000|2021-06-23 05:40:00|16.28|14.73|16.31|14.76|16.35|14.79|16.24|14.7|0
1624427100000|2021-06-23 05:45:00|16.33|14.78|16.42|14.86|16.46|14.89|16.24|14.69|0
1624427400000|2021-06-23 05:50:00|16.46|14.89|16.39|14.83|16.46|14.89|16.35|14.79|0
1624427700000|2021-06-23 05:55:00|16.4|14.84|16.7|15.11|16.79|15.19|16.39|14.83|0
1624428000000|2021-06-23 06:00:00|16.64|15.06|16.42|14.86|16.75|15.16|16.38|14.82|0
1624428300000|2021-06-23 06:05:00|16.38|14.82|16.27|14.72|16.38|14.82|16.2|14.66|0
1624428600000|2021-06-23 06:10:00|16.31|14.76|16.2|14.66|16.42|14.86|16.2|14.66|0
1624428900000|2021-06-23 06:15:00|16.24|14.69|16.45|14.89|16.45|14.89|16.2|14.66|0
1624429200000|2021-06-23 06:20:00|16.49|14.92|16.56|14.99|16.6|15.02|16.42|14.85|0
1624429500000|2021-06-23 06:25:00|16.58|15|16.64|15.05|16.64|15.05|16.53|14.95|0
1624429800000|2021-06-23 06:30:00|16.62|15.04|16.49|14.92|16.64|15.05|16.49|14.92|0
1624430100000|2021-06-23 06:35:00|16.45|14.88|16.67|15.08|16.71|15.12|16.45|14.88|0
1624430400000|2021-06-23 06:40:00|16.65|15.07|16.82|15.22|16.97|15.35|16.63|15.05|0
1624430700000|2021-06-23 06:45:00|16.86|15.25|16.63|15.05|16.86|15.25|16.56|14.98|0
1624431000000|2021-06-23 06:50:00|16.6|15.02|16.63|15.05|16.78|15.18|16.59|15.01|0
1624431300000|2021-06-23 06:55:00|16.67|15.08|16.65|15.06|16.67|15.08|16.56|14.98|0
1624431600000|2021-06-23 07:00:00|16.67|15.08|16.56|14.98|16.78|15.18|16.37|14.81|0
1624431900000|2021-06-23 07:05:00|16.52|14.95|15.82|14.32|16.86|15.26|15.75|14.25|0
1624432200000|2021-06-23 07:10:00|15.79|14.28|15.36|13.9|15.79|14.28|15.36|13.9|0
1624432500000|2021-06-23 07:15:00|15.25|13.8|15.57|14.09|15.71|14.22|15.23|13.78|0
1624432800000|2021-06-23 07:20:00|15.53|14.05|15.53|14.05|15.64|14.15|15.5|14.02|0
1624433100000|2021-06-23 07:25:00|15.55|14.07|15.21|13.77|15.55|14.07|15.08|13.64|0
1624433400000|2021-06-23 07:30:00|15.41|13.94|15.11|13.67|15.46|13.99|15.04|13.61|0
1624433700000|2021-06-23 07:35:00|15.13|13.69|14.97|13.54|15.16|13.72|14.9|13.48|0
1624434000000|2021-06-23 07:40:00|14.94|13.51|15.04|13.61|15.11|13.67|14.9|13.48|0
1624434300000|2021-06-23 07:45:00|15|13.57|15.32|13.86|15.32|13.86|14.97|13.54|0
1624434600000|2021-06-23 07:50:00|15.3|13.84|15.01|13.58|15.65|14.16|15.01|13.58|0
1624434900000|2021-06-23 07:55:00|15.05|13.61|15.11|13.67|15.11|13.67|14.87|13.46|0
1624435200000|2021-06-23 08:00:00|15.04|13.61|15.04|13.61|15.25|13.8|15.01|13.58|0
1624435500000|2021-06-23 08:05:00|15.03|13.59|15.13|13.69|15.22|13.77|15.01|13.58|0
1624435800000|2021-06-23 08:10:00|15.15|13.7|15.11|13.67|15.15|13.7|14.9|13.48|0
1624436100000|2021-06-23 08:15:00|15.09|13.66|15.28|13.83|15.35|13.89|15.01|13.58|0
1624436400000|2021-06-23 08:20:00|15.3|13.84|15.35|13.89|15.39|13.92|15.28|13.83|0
1624436700000|2021-06-23 08:25:00|15.32|13.86|15.18|13.73|15.35|13.89|15.18|13.73|0
1624437000000|2021-06-23 08:30:00|15.21|13.76|15.04|13.61|15.25|13.79|15|13.57|0
1624437300000|2021-06-23 08:35:00|15.07|13.64|15.26|13.81|15.28|13.83|15.04|13.61|0
1624437600000|2021-06-23 08:40:00|15.28|13.82|15.21|13.76|15.39|13.92|15.1|13.67|0
1624437900000|2021-06-23 08:45:00|15.17|13.73|15.15|13.71|15.24|13.79|15.1|13.67|0
1624438200000|2021-06-23 08:50:00|15.14|13.7|15.1|13.66|15.19|13.74|15.07|13.63|0
1624438500000|2021-06-23 08:55:00|15.03|13.6|15.07|13.63|15.07|13.63|14.86|13.45|0
1624438800000|2021-06-23 09:00:00|15.03|13.6|14.82|13.41|15.1|13.66|14.69|13.29|0
1624439100000|2021-06-23 09:05:00|14.76|13.35|14.82|13.41|14.82|13.41|14.59|13.2|0
1624439400000|2021-06-23 09:10:00|14.79|13.38|14.93|13.5|14.93|13.5|14.57|13.18|0
1624439700000|2021-06-23 09:15:00|14.89|13.47|14.82|13.41|14.98|13.55|14.75|13.35|0
1624440000000|2021-06-23 09:20:00|14.79|13.38|14.75|13.35|14.79|13.38|14.62|13.23|0
1624440300000|2021-06-23 09:25:00|14.72|13.32|14.82|13.41|14.82|13.41|14.52|13.13|0
1624440600000|2021-06-23 09:30:00|14.85|13.44|14.89|13.47|14.89|13.47|14.75|13.35|0
1624440900000|2021-06-23 09:35:00|14.87|13.45|14.89|13.47|14.99|13.56|14.85|13.44|0
1624441200000|2021-06-23 09:40:00|14.85|13.44|14.99|13.56|15.02|13.59|14.85|13.44|0
1624441500000|2021-06-23 09:45:00|15.02|13.59|15.06|13.62|15.09|13.65|14.99|13.56|0
1624441800000|2021-06-23 09:50:00|15.09|13.65|14.95|13.53|15.13|13.69|14.92|13.5|0
1624442100000|2021-06-23 09:55:00|14.99|13.56|14.81|13.4|15.02|13.59|14.81|13.4|0
1624442400000|2021-06-23 10:00:00|14.85|13.43|14.68|13.28|14.85|13.43|14.64|13.25|0
1624442700000|2021-06-23 10:05:00|14.64|13.25|14.71|13.31|14.81|13.4|14.56|13.17|0
1624443000000|2021-06-23 10:10:00|14.69|13.29|14.85|13.43|14.91|13.49|14.68|13.28|0
1624443300000|2021-06-23 10:15:00|14.81|13.4|14.98|13.55|15.05|13.62|14.78|13.37|0
1624443600000|2021-06-23 10:20:00|15.02|13.59|15.21|13.76|15.22|13.77|14.95|13.52|0
1624443900000|2021-06-23 10:25:00|15.19|13.74|16.39|14.83|16.43|14.86|15.12|13.68|0
1624444200000|2021-06-23 10:30:00|16.37|14.81|16.21|14.66|16.43|14.86|16.21|14.66|0
1624444500000|2021-06-23 10:35:00|16.17|14.63|16.21|14.66|16.24|14.7|16.1|14.57|0
1624444800000|2021-06-23 10:40:00|16.22|14.68|16.13|14.6|16.24|14.7|16.13|14.6|0
1624445100000|2021-06-23 10:45:00|16.17|14.63|16.17|14.63|16.24|14.69|16.1|14.56|0
1624445400000|2021-06-23 10:50:00|16.13|14.6|16.02|14.5|16.24|14.69|15.99|14.47|0
1624445700000|2021-06-23 10:55:00|15.95|14.43|15.95|14.43|16.02|14.5|15.77|14.27|0
1624446000000|2021-06-23 11:00:00|15.92|14.4|16.46|14.89|16.75|15.16|15.73|14.23|0
1624446300000|2021-06-23 11:05:00|16.44|14.88|16.68|15.09|16.73|15.14|16.44|14.88|0
1624446600000|2021-06-23 11:10:00|16.69|15.1|16.42|14.86|16.69|15.1|16.31|14.76|0
1624446900000|2021-06-23 11:15:00|16.39|14.83|16.49|14.92|16.68|15.09|16.39|14.82|0
1624447200000|2021-06-23 11:20:00|16.46|14.89|16.06|14.53|16.49|14.92|15.92|14.4|0
1624447500000|2021-06-23 11:25:00|16.1|14.56|16.1|14.56|16.13|14.6|15.82|14.31|0
1624447800000|2021-06-23 11:30:00|16.13|14.6|16.42|14.85|16.42|14.85|16.06|14.53|0
1624448100000|2021-06-23 11:35:00|16.45|14.89|16.27|14.72|16.45|14.89|16.06|14.53|0
1624448400000|2021-06-23 11:40:00|16.29|14.74|16.56|14.98|16.56|14.98|16.24|14.69|0
1624448700000|2021-06-23 11:45:00|16.52|14.95|16.49|14.92|16.56|14.98|16.34|14.79|0
1624449000000|2021-06-23 11:50:00|16.5|14.93|16.67|15.08|16.7|15.11|16.49|14.92|0
1624449300000|2021-06-23 11:55:00|16.63|15.05|16.63|15.05|16.78|15.18|16.63|15.05|0
1624449600000|2021-06-23 12:00:00|16.59|15.01|16.56|14.98|16.7|15.11|16.52|14.95|0
1624449900000|2021-06-23 12:05:00|16.59|15.01|16.81|15.21|16.81|15.21|16.57|14.99|0
1624450200000|2021-06-23 12:10:00|16.85|15.24|17.29|15.65|17.33|15.68|16.81|15.21|0
1624450500000|2021-06-23 12:15:00|17.25|15.61|17.1|15.48|17.25|15.61|17.03|15.41|0
1624450800000|2021-06-23 12:20:00|17.07|15.44|17.18|15.54|17.29|15.64|16.99|15.37|0
1624451100000|2021-06-23 12:25:00|17.14|15.51|17.18|15.54|17.27|15.63|17.14|15.51|0
1624451400000|2021-06-23 12:30:00|17.21|15.57|17.1|15.47|17.44|15.78|17.06|15.44|0
1624451700000|2021-06-23 12:35:00|17.14|15.51|17.17|15.54|17.25|15.61|17.1|15.47|0
1624452000000|2021-06-23 12:40:00|17.21|15.57|17.21|15.57|17.29|15.64|17.17|15.54|0
1624452300000|2021-06-23 12:45:00|17.25|15.61|17.23|15.59|17.32|15.67|17.17|15.54|0
1624452600000|2021-06-23 12:50:00|17.25|15.6|17.32|15.67|17.36|15.71|17.17|15.54|0
1624452900000|2021-06-23 12:55:00|17.36|15.71|17.36|15.7|17.36|15.71|17.25|15.6|0
1624453200000|2021-06-23 13:00:00|17.32|15.67|17.28|15.64|17.36|15.7|17.24|15.6|0
1624453500000|2021-06-23 13:05:00|17.32|15.67|17.21|15.57|17.36|15.7|17.21|15.57|0
1624453800000|2021-06-23 13:10:00|17.24|15.6|17.32|15.67|17.32|15.67|17.17|15.53|0
1624454100000|2021-06-23 13:15:00|17.33|15.68|17.13|15.5|17.35|15.7|17.13|15.5|0
1624454400000|2021-06-23 13:20:00|17.09|15.46|16.98|15.36|17.2|15.56|16.98|15.36|0
1624454700000|2021-06-23 13:25:00|16.94|15.33|16.72|15.13|17.02|15.39|16.72|15.13|0
1624455000000|2021-06-23 13:30:00|17.01|15.39|17.27|15.63|17.58|15.9|16.57|14.99|0
1624455300000|2021-06-23 13:35:00|17.24|15.6|16.83|15.23|17.27|15.63|16.83|15.23|0
1624455600000|2021-06-23 13:40:00|16.86|15.26|17.27|15.63|17.31|15.66|16.75|15.16|0
1624455900000|2021-06-23 13:45:00|17.39|15.73|17.2|15.56|17.5|15.83|17.01|15.39|0
1624456200000|2021-06-23 13:50:00|17.16|15.53|16.71|15.12|17.16|15.53|16.64|15.06|0
1624456500000|2021-06-23 13:55:00|16.79|15.19|17.38|15.73|17.57|15.9|16.79|15.19|0
1624456800000|2021-06-23 14:00:00|17.42|15.76|17.23|15.59|17.61|15.93|16.86|15.25|0
1624457100000|2021-06-23 14:05:00|17.27|15.62|17.53|15.86|17.65|15.97|17.19|15.56|0
1624457400000|2021-06-23 14:10:00|17.49|15.83|17.68|16|17.68|16|17.3|15.66|0
1624457700000|2021-06-23 14:15:00|17.72|16.03|17.91|16.21|17.99|16.28|17.68|16|0
1624458000000|2021-06-23 14:20:00|17.87|16.17|17.64|15.96|17.99|16.28|17.57|15.89|0
1624458300000|2021-06-23 14:25:00|17.68|16|17.38|15.72|17.76|16.07|17.34|15.69|0
1624458600000|2021-06-23 14:30:00|17.41|15.76|15.75|14.25|17.49|15.82|15.5|14.03|0
1624458900000|2021-06-23 14:35:00|15.79|14.28|15.54|14.06|15.79|14.28|15.47|13.99|0
1624459200000|2021-06-23 14:40:00|15.5|14.03|15.61|14.12|15.68|14.18|15.5|14.02|0
1624459500000|2021-06-23 14:45:00|15.64|14.15|15.5|14.02|15.75|14.25|15.43|13.96|0
1624459800000|2021-06-23 14:50:00|15.53|14.06|15.71|14.21|15.71|14.21|15.39|13.93|0
1624460100000|2021-06-23 14:55:00|15.73|14.23|15.82|14.31|15.83|14.33|15.64|14.15|0
1624460400000|2021-06-23 15:00:00|15.85|14.34|15.11|13.67|16.03|14.51|15.11|13.67|0
1624460700000|2021-06-23 15:05:00|15.08|13.64|15.01|13.58|15.18|13.74|15.01|13.58|0
1624461000000|2021-06-23 15:10:00|15.04|13.61|15.22|13.77|15.28|13.83|15.01|13.58|0
1624461300000|2021-06-23 15:15:00|15.25|13.8|15.21|13.77|15.25|13.8|15.15|13.7|0
1624461600000|2021-06-23 15:20:00|15.18|13.73|15.35|13.89|15.46|13.99|15.14|13.7|0
1624461900000|2021-06-23 15:25:00|15.39|13.92|15.32|13.86|15.49|14.02|15.21|13.76|0
1624462200000|2021-06-23 15:30:00|15.35|13.89|15|13.58|15.35|13.89|15|13.58|0
1624462500000|2021-06-23 15:35:00|15.04|13.61|15.18|13.73|15.28|13.82|14.94|13.51|0
1624462800000|2021-06-23 15:40:00|15.14|13.7|15.35|13.89|15.42|13.95|15.14|13.7|0
1624463100000|2021-06-23 15:45:00|15.31|13.85|15.35|13.89|15.38|13.92|15.24|13.79|0
1624463400000|2021-06-23 15:50:00|15.31|13.85|15.49|14.01|15.52|14.04|15.31|13.85|0
1624463700000|2021-06-23 15:55:00|15.45|13.98|15.45|13.98|15.52|14.04|15.38|13.92|0
1624464000000|2021-06-23 16:00:00|15.42|13.95|15.48|14.01|15.52|14.04|15.31|13.85|0
1624464300000|2021-06-23 16:05:00|15.45|13.98|15.59|14.1|15.66|14.17|15.45|13.98|0
1624464600000|2021-06-23 16:10:00|15.62|14.14|15.55|14.07|15.66|14.17|15.52|14.04|0
1624464900000|2021-06-23 16:15:00|15.52|14.04|15.48|14.01|15.55|14.07|15.45|13.98|0
1624465200000|2021-06-23 16:20:00|15.52|14.04|15.55|14.07|15.62|14.13|15.45|13.97|0
1624465500000|2021-06-23 16:25:00|15.52|14.04|15.55|14.07|15.62|14.13|15.51|14.04|0
1624465800000|2021-06-23 16:30:00|15.51|14.04|15.44|13.97|15.51|14.04|15.34|13.88|0
1624466100000|2021-06-23 16:35:00|15.41|13.94|14.72|13.32|15.44|13.97|14.65|13.26|0
1624466400000|2021-06-23 16:40:00|14.65|13.26|15.27|13.81|15.27|13.81|14.62|13.23|0
1624466700000|2021-06-23 16:45:00|15.25|13.8|15.16|13.72|15.27|13.81|14.99|13.56|0
1624467000000|2021-06-23 16:50:00|15.2|13.75|15.2|13.75|15.3|13.84|15.16|13.72|0
1624467300000|2021-06-23 16:55:00|15.16|13.72|15.23|13.78|15.23|13.78|15.02|13.59|0
1624467600000|2021-06-23 17:00:00|15.19|13.75|15.23|13.78|15.3|13.84|15.09|13.65|0
1624467900000|2021-06-23 17:05:00|15.26|13.81|15.47|14|15.51|14.03|15.23|13.78|0
1624468200000|2021-06-23 17:10:00|15.44|13.97|15.68|14.19|15.68|14.19|15.44|13.97|0
1624468500000|2021-06-23 17:15:00|15.75|14.25|15.68|14.19|15.79|14.28|15.65|14.16|0
1624468800000|2021-06-23 17:20:00|15.65|14.16|15.72|14.22|15.82|14.32|15.65|14.16|0
1624469100000|2021-06-23 17:25:00|15.75|14.25|15.79|14.28|15.82|14.31|15.68|14.19|0
1624469400000|2021-06-23 17:30:00|15.75|14.25|15.82|14.31|15.82|14.31|15.71|14.22|0
1624469700000|2021-06-23 17:35:00|15.8|14.3|15.64|14.15|15.82|14.31|15.64|14.15|0
1624470000000|2021-06-23 17:40:00|15.68|14.18|15.64|14.15|15.71|14.22|15.53|14.05|0
1624470300000|2021-06-23 17:45:00|15.68|14.18|15.3|13.85|15.73|14.23|15.2|13.75|0
1624470600000|2021-06-23 17:50:00|15.34|13.88|15.41|13.94|15.48|14|15.27|13.81|0
1624470900000|2021-06-23 17:55:00|15.44|13.97|15.44|13.97|15.48|14|15.3|13.84|0
1624471200000|2021-06-23 18:00:00|15.48|14|15.13|13.69|15.48|14|15.13|13.69|0
1624471500000|2021-06-23 18:05:00|15.16|13.72|15.26|13.81|15.3|13.84|15.13|13.68|0
1624471800000|2021-06-23 18:10:00|15.3|13.84|15.3|13.84|15.33|13.87|15.23|13.78|0
1624472100000|2021-06-23 18:15:00|15.26|13.81|15.16|13.71|15.26|13.81|15.02|13.59|0
1624472400000|2021-06-23 18:20:00|15.19|13.75|15.02|13.59|15.19|13.75|14.95|13.53|0
1624472700000|2021-06-23 18:25:00|15.05|13.62|14.98|13.56|15.23|13.78|14.98|13.56|0
1624473000000|2021-06-23 18:30:00|14.95|13.52|15.12|13.68|15.12|13.68|14.91|13.49|0
1624473300000|2021-06-23 18:35:00|15.14|13.69|15.22|13.77|15.26|13.81|15.02|13.59|0
1624473600000|2021-06-23 18:40:00|15.19|13.74|15.05|13.62|15.19|13.74|14.95|13.52|0
1624473900000|2021-06-23 18:45:00|15.08|13.65|15.01|13.58|15.13|13.69|15.01|13.58|0
1624474200000|2021-06-23 18:50:00|15.05|13.61|14.59|13.2|15.08|13.65|14.52|13.14|0
1624474500000|2021-06-23 18:55:00|14.62|13.23|14.69|13.29|14.79|13.38|14.59|13.2|0
1624474800000|2021-06-23 19:00:00|14.72|13.32|14.69|13.29|14.76|13.35|14.66|13.26|0
1624475100000|2021-06-23 19:05:00|14.66|13.26|14.59|13.2|14.76|13.35|14.49|13.11|0
1624475400000|2021-06-23 19:10:00|14.62|13.23|14.76|13.35|14.82|13.41|14.59|13.2|0
1624475700000|2021-06-23 19:15:00|14.77|13.37|14.75|13.35|14.77|13.37|14.62|13.23|0
1624476000000|2021-06-23 19:20:00|14.74|13.33|14.86|13.44|14.89|13.47|14.69|13.29|0
1624476300000|2021-06-23 19:25:00|14.89|13.47|15.17|13.72|15.31|13.85|14.82|13.41|0
1624476600000|2021-06-23 19:30:00|15.13|13.69|14.92|13.5|15.2|13.75|14.92|13.5|0
1624476900000|2021-06-23 19:35:00|14.96|13.53|14.75|13.35|14.96|13.53|14.72|13.32|0
1624477200000|2021-06-23 19:40:00|14.72|13.32|14.61|13.22|14.79|13.38|14.58|13.19|0
1624477500000|2021-06-23 19:45:00|14.58|13.19|14.11|12.77|14.58|13.19|14.01|12.68|0
1624477800000|2021-06-23 19:50:00|14.08|12.74|14.32|12.96|14.49|13.11|13.77|12.45|0
1624478100000|2021-06-23 19:55:00|14.36|12.99|14.12|12.78|14.36|12.99|14.09|12.75|0
1624478400000|2021-06-23 20:00:00|14.06|12.72|14.42|13.05|14.52|13.14|14.06|12.72|0
1624478700000|2021-06-23 20:05:00|14.45|13.08|14.45|13.08|14.45|13.08|14.29|12.93|0
1624479000000|2021-06-23 20:10:00|14.42|13.05|14.4|13.03|14.45|13.08|14.4|13.03|0
1624479300000|2021-06-23 20:15:00|14.41|13.01|14.43|13.03|14.45|13.05|14.41|13.01|0
1624479600000|2021-06-23 20:20:00|14.42|13.02|14.42|13.02|14.43|13.03|14.4|13|0
1624479900000|2021-06-23 20:25:00|14.41|13.01|14.39|12.99|14.42|13.02|14.35|12.95|0
1624480200000|2021-06-23 20:30:00|14.38|12.98|14.41|13.01|14.44|13.04|14.25|12.85|0
1624480500000|2021-06-23 20:35:00|14.38|12.98|14.41|13.01|14.44|13.04|14.38|12.98|0
1624480800000|2021-06-23 20:40:00|14.44|13.04|14.41|13.01|14.44|13.04|14.41|13.01|0
1624481100000|2021-06-23 20:45:00|14.44|13.04|14.38|12.98|14.47|13.07|14.35|12.95|0
1624481400000|2021-06-23 20:50:00|14.35|12.95|14.31|12.91|14.38|12.98|14.31|12.91|0
1624481700000|2021-06-23 20:55:00|14.35|12.95|14.34|12.94|14.44|13.04|14.34|12.94|0
1624482000000|2021-06-23 21:00:00|14.4|13|14.43|13.03|14.44|13.04|14.4|13|0
1624482300000|2021-06-23 21:05:00|14.42|13.02|14.38|12.98|14.42|13.02|14.38|12.98|0
1624482600000|2021-06-23 21:10:00|14.4|13|14.39|12.99|14.4|13|14.39|12.99|0
1624482900000|2021-06-23 21:15:00|14.37|12.97|14.37|12.97|14.4|13|14.36|12.96|0
1624483200000|2021-06-23 21:20:00|14.4|13|14.41|13.01|14.42|13.02|14.37|12.97|0
1624483500000|2021-06-23 21:25:00|14.4|13|14.4|13|14.42|13.02|14.39|12.99|0
1624483800000|2021-06-23 21:30:00|14.47|13.07|14.43|13.03|14.47|13.07|14.42|13.02|0
1624484100000|2021-06-23 21:35:00|14.42|13.02|14.41|13.01|14.43|13.03|14.41|13.01|0
1624484400000|2021-06-23 21:40:00|14.42|13.02|14.43|13.03|14.43|13.03|14.42|13.02|0
1624484700000|2021-06-23 21:45:00|14.44|13.04|14.43|13.03|14.45|13.05|14.43|13.03|0
1624485000000|2021-06-23 21:50:00|14.42|13.02|14.41|13.01|14.42|13.02|14.41|13.01|0
1624485300000|2021-06-23 21:55:00|14.42|13.02|14.45|13.05|14.49|13.09|14.42|13.02|0
1624485600000|2021-06-23 22:00:00|14.43|13.03|14.54|13.14|14.57|13.17|14.22|12.82|0
1624485900000|2021-06-23 22:05:00|14.57|13.17|14.57|13.17|14.64|13.24|14.54|13.14|0
1624486200000|2021-06-23 22:10:00|14.59|13.19|14.6|13.2|14.63|13.23|14.54|13.14|0
1624486500000|2021-06-23 22:15:00|14.57|13.17|14.57|13.17|14.57|13.17|14.51|13.11|0
1624486800000|2021-06-23 22:20:00|14.58|13.18|14.63|13.23|14.63|13.23|14.57|13.17|0
1624487100000|2021-06-23 22:25:00|14.6|13.2|14.54|13.14|14.6|13.2|14.5|13.1|0
1624487400000|2021-06-23 22:30:00|14.57|13.17|14.63|13.23|14.66|13.26|14.57|13.17|0
1624487700000|2021-06-23 22:35:00|14.66|13.26|14.6|13.2|14.66|13.26|14.6|13.2|0
1624488000000|2021-06-23 22:40:00|14.61|13.21|14.66|13.26|14.66|13.26|14.6|13.2|0
1624488300000|2021-06-23 22:45:00|14.69|13.29|14.69|13.29|14.69|13.29|14.6|13.2|0
1624488600000|2021-06-23 22:50:00|14.73|13.32|14.66|13.26|14.73|13.32|14.66|13.26|0
1624488900000|2021-06-23 22:55:00|14.72|13.32|14.66|13.26|14.72|13.32|14.66|13.26|0
1624489200000|2021-06-23 23:00:00|14.69|13.29|14.72|13.32|14.72|13.32|14.66|13.26|0
1624489500000|2021-06-23 23:05:00|14.69|13.29|14.62|13.22|14.7|13.3|14.62|13.22|0
1624489800000|2021-06-23 23:10:00|14.66|13.26|14.53|13.13|14.69|13.29|14.53|13.13|0
1624490100000|2021-06-23 23:15:00|14.54|13.14|14.69|13.29|14.69|13.29|14.53|13.13|0
1624490400000|2021-06-23 23:20:00|14.65|13.25|14.79|13.38|14.79|13.38|14.59|13.19|0
1624490700000|2021-06-23 23:25:00|14.72|13.32|14.82|13.41|14.85|13.44|14.72|13.32|0
1624491000000|2021-06-23 23:30:00|14.85|13.44|14.82|13.41|14.89|13.47|14.82|13.41|0
1624491300000|2021-06-23 23:35:00|14.78|13.38|14.78|13.38|14.78|13.38|14.78|13.38|0
1624491600000|2021-06-23 23:40:00|14.8|13.39|14.85|13.44|14.85|13.44|14.8|13.39|0
1624491900000|2021-06-23 23:45:00|14.82|13.41|14.82|13.4|14.85|13.44|14.82|13.4|0
1624492200000|2021-06-23 23:50:00|14.78|13.37|14.78|13.37|14.82|13.4|14.78|13.37|0
1624492500000|2021-06-23 23:55:00|14.75|13.34|14.85|13.43|14.85|13.43|14.75|13.34|0
1624492800000|2021-06-24 00:00:00|14.83|13.42|14.92|13.5|14.92|13.5|14.81|13.4|0
1624493100000|2021-06-24 00:05:00|14.9|13.48|14.95|13.53|14.95|13.53|14.88|13.46|0
1624493400000|2021-06-24 00:10:00|15.02|13.59|15.02|13.59|15.02|13.59|14.91|13.49|0
1624493700000|2021-06-24 00:15:00|14.98|13.56|15.15|13.71|15.15|13.71|14.98|13.56|0
1624494000000|2021-06-24 00:20:00|15.19|13.74|15.19|13.74|15.19|13.74|15.15|13.71|0
1624494300000|2021-06-24 00:25:00|15.15|13.71|15.12|13.68|15.15|13.71|15.08|13.65|0
1624494600000|2021-06-24 00:30:00|15.08|13.65|14.98|13.55|15.12|13.68|14.98|13.55|0
1624494900000|2021-06-24 00:35:00|15.01|13.58|15.15|13.71|15.15|13.71|15.01|13.58|0
1624495200000|2021-06-24 00:40:00|15.12|13.68|15.11|13.68|15.15|13.71|15.08|13.64|0
1624495500000|2021-06-24 00:45:00|15.1|13.67|15.08|13.64|15.11|13.67|15.04|13.61|0
1624495800000|2021-06-24 00:50:00|15.11|13.67|15.22|13.77|15.22|13.77|15.1|13.66|0
1624496100000|2021-06-24 00:55:00|15.18|13.74|15.11|13.67|15.22|13.77|15.08|13.64|0
1624496400000|2021-06-24 01:00:00|15.08|13.64|15.25|13.8|15.28|13.83|15.08|13.64|0
1624496700000|2021-06-24 01:05:00|15.28|13.83|15.11|13.67|15.28|13.83|15.07|13.64|0
1624497000000|2021-06-24 01:10:00|15.14|13.7|15.09|13.65|15.14|13.7|15.04|13.61|0
1624497300000|2021-06-24 01:15:00|15.11|13.67|15.14|13.7|15.18|13.73|15.11|13.67|0
1624497600000|2021-06-24 01:20:00|15.16|13.72|15.18|13.73|15.21|13.76|15.14|13.7|0
1624497900000|2021-06-24 01:25:00|15.19|13.75|15.3|13.84|15.31|13.86|15.19|13.75|0
1624498200000|2021-06-24 01:30:00|15.35|13.89|15.35|13.89|15.42|13.95|15.31|13.86|0
1624498500000|2021-06-24 01:35:00|15.38|13.92|15.35|13.89|15.45|13.98|15.35|13.89|0
1624498800000|2021-06-24 01:40:00|15.38|13.92|15.49|14.01|15.49|14.01|15.35|13.89|0
1624499100000|2021-06-24 01:45:00|15.52|14.04|15.45|13.98|15.56|14.08|15.45|13.98|0
1624499400000|2021-06-24 01:50:00|15.42|13.95|15.45|13.98|15.52|14.04|15.35|13.88|0
1624499700000|2021-06-24 01:55:00|15.49|14.01|15.41|13.95|15.52|14.04|15.41|13.95|0
1624500000000|2021-06-24 02:00:00|15.45|13.98|15.45|13.98|15.54|14.06|15.43|13.96|0
1624500300000|2021-06-24 02:05:00|15.48|14.01|15.52|14.04|15.52|14.04|15.38|13.91|0
1624500600000|2021-06-24 02:10:00|15.48|14.01|15.55|14.07|15.55|14.07|15.48|14.01|0
1624500900000|2021-06-24 02:15:00|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1624501200000|2021-06-24 02:20:00|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1624501500000|2021-06-24 02:25:00|15.53|14.05|15.51|14.04|15.55|14.07|15.48|14|0
1624501800000|2021-06-24 02:30:00|15.53|14.05|15.51|14.04|15.55|14.07|15.48|14|0
1624502100000|2021-06-24 02:35:00|15.55|14.07|15.55|14.07|15.55|14.07|15.51|14.03|0
1624502400000|2021-06-24 02:40:00|15.53|14.05|15.55|14.07|15.58|14.1|15.51|14.03|0
1624502700000|2021-06-24 02:45:00|15.56|14.08|15.51|14.03|15.58|14.1|15.51|14.03|0
1624503000000|2021-06-24 02:50:00|15.49|14.02|15.4|13.94|15.51|14.03|15.4|13.94|0
1624503300000|2021-06-24 02:55:00|15.38|13.92|15.47|14|15.47|14|15.37|13.9|0
1624503600000|2021-06-24 03:00:00|15.44|13.97|15.44|13.97|15.49|14.01|15.44|13.97|0
1624503900000|2021-06-24 03:05:00|15.4|13.93|15.36|13.9|15.44|13.97|15.36|13.9|0
1624504200000|2021-06-24 03:10:00|15.4|13.93|15.36|13.9|15.4|13.93|15.33|13.87|0
1624504500000|2021-06-24 03:15:00|15.4|13.93|15.33|13.87|15.4|13.93|15.33|13.87|0
1624504800000|2021-06-24 03:20:00|15.31|13.85|15.33|13.87|15.33|13.87|15.29|13.84|0
1624505100000|2021-06-24 03:25:00|15.36|13.9|15.34|13.88|15.36|13.9|15.33|13.87|0
1624505400000|2021-06-24 03:30:00|15.33|13.87|15.39|13.93|15.43|13.96|15.33|13.87|0
1624505700000|2021-06-24 03:35:00|15.43|13.96|15.39|13.93|15.43|13.96|15.39|13.93|0
1624506000000|2021-06-24 03:40:00|15.43|13.96|15.46|13.99|15.46|13.99|15.39|13.93|0
1624506300000|2021-06-24 03:45:00|15.5|14.02|15.46|13.99|15.5|14.02|15.43|13.96|0
1624506600000|2021-06-24 03:50:00|15.48|14|15.57|14.08|15.57|14.08|15.48|14|0
1624506900000|2021-06-24 03:55:00|15.53|14.05|15.53|14.05|15.57|14.08|15.53|14.05|0
1624507200000|2021-06-24 04:00:00|15.5|14.02|15.49|14.02|15.51|14.03|15.46|13.99|0
1624507500000|2021-06-24 04:05:00|15.46|13.99|15.46|13.99|15.49|14.02|15.46|13.99|0
1624507800000|2021-06-24 04:10:00|15.47|14|15.53|14.05|15.53|14.05|15.46|13.99|0
1624508100000|2021-06-24 04:15:00|15.56|14.08|15.53|14.05|15.56|14.08|15.53|14.05|0
1624508400000|2021-06-24 04:20:00|15.49|14.02|15.49|14.02|15.53|14.05|15.49|14.02|0
1624508700000|2021-06-24 04:25:00|15.53|14.01|15.45|13.98|15.53|14.05|15.45|13.98|0
1624509000000|2021-06-24 04:30:00|15.44|13.97|15.4|13.93|15.45|13.98|15.4|13.93|0
1624509300000|2021-06-24 04:35:00|15.42|13.95|15.42|13.95|15.42|13.95|15.38|13.92|0
1624509600000|2021-06-24 04:40:00|15.38|13.92|15.35|13.88|15.42|13.95|15.35|13.88|0
1624509900000|2021-06-24 04:45:00|15.34|13.92|15.41|13.95|15.42|13.95|15.34|13.92|0
1624510500000|2021-06-24 04:55:00|15.45|13.98|15.38|13.91|15.45|13.98|15.38|13.91|0
1624510800000|2021-06-24 05:00:00|15.36|13.9|15.34|13.88|15.38|13.91|15.27|13.82|0
1624511100000|2021-06-24 05:05:00|15.38|13.91|15.41|13.94|15.41|13.94|15.34|13.88|0
1624511400000|2021-06-24 05:10:00|15.45|13.97|15.41|13.94|15.45|13.97|15.37|13.91|0
1624511700000|2021-06-24 05:15:00|15.37|13.91|15.2|13.75|15.39|13.93|15.15|13.7|0
1624512000000|2021-06-24 05:20:00|15.16|13.72|15.2|13.75|15.23|13.78|15.16|13.72|0
1624512300000|2021-06-24 05:25:00|15.16|13.72|15.13|13.69|15.2|13.75|15.06|13.62|0
1624512600000|2021-06-24 05:30:00|15.09|13.65|15.19|13.75|15.19|13.75|15.06|13.62|0
1624512900000|2021-06-24 05:35:00|15.23|13.78|15.18|13.73|15.26|13.81|15.16|13.72|0
1624513200000|2021-06-24 05:40:00|15.16|13.72|15.14|13.7|15.16|13.72|15.09|13.65|0
1624513500000|2021-06-24 05:45:00|15.16|13.71|15.16|13.71|15.16|13.71|15.09|13.65|0
1624513800000|2021-06-24 05:50:00|15.12|13.68|15.19|13.74|15.19|13.74|15.12|13.68|0
1624514100000|2021-06-24 05:55:00|15.23|13.78|15.16|13.71|15.23|13.78|15.12|13.68|0
1624514400000|2021-06-24 06:00:00|15.12|13.68|15.22|13.77|15.22|13.77|15.09|13.65|0
1624514700000|2021-06-24 06:05:00|15.21|13.76|15.36|13.9|15.4|13.93|15.19|13.74|0
1624515000000|2021-06-24 06:10:00|15.33|13.87|15.26|13.8|15.4|13.93|15.22|13.77|0
1624515300000|2021-06-24 06:15:00|15.22|13.77|15.29|13.83|15.29|13.83|15.15|13.71|0
1624515600000|2021-06-24 06:20:00|15.33|13.87|15.38|13.91|15.4|13.93|15.32|13.87|0
1624515900000|2021-06-24 06:25:00|15.4|13.93|15.39|13.93|15.4|13.93|15.29|13.83|0
1624516200000|2021-06-24 06:30:00|15.38|13.91|15.39|13.93|15.43|13.96|15.36|13.9|0
1624516500000|2021-06-24 06:35:00|15.41|13.94|15.32|13.86|15.5|14.02|15.29|13.83|0
1624516800000|2021-06-24 06:40:00|15.29|13.83|15.32|13.86|15.36|13.89|15.22|13.77|0
1624517100000|2021-06-24 06:45:00|15.3|13.84|15.35|13.89|15.36|13.89|15.28|13.83|0
1624517400000|2021-06-24 06:50:00|15.32|13.86|15.35|13.89|15.39|13.92|15.28|13.83|0
1624517700000|2021-06-24 06:55:00|15.39|13.92|15.3|13.84|15.39|13.92|15.28|13.83|0
1624518000000|2021-06-24 07:00:00|15.32|13.86|15.05|13.62|15.51|14.04|14.98|13.55|0
1624518300000|2021-06-24 07:05:00|15.01|13.58|15.26|13.8|15.44|13.97|15.01|13.58|0
1624518600000|2021-06-24 07:10:00|15.22|13.77|15.33|13.87|15.36|13.9|15.22|13.77|0
1624518900000|2021-06-24 07:15:00|15.31|13.85|15.2|13.75|15.43|13.96|15.17|13.72|0
1624519200000|2021-06-24 07:20:00|15.19|13.74|15.2|13.75|15.29|13.83|15.13|13.69|0
1624519500000|2021-06-24 07:25:00|15.18|13.74|15.08|13.64|15.22|13.77|15.08|13.64|0
1624519800000|2021-06-24 07:30:00|15.04|13.61|14.97|13.55|15.04|13.61|14.84|13.42|0
1624520100000|2021-06-24 07:35:00|14.94|13.52|15.32|13.86|15.32|13.86|14.9|13.48|0
1624520400000|2021-06-24 07:40:00|15.29|13.83|15.29|13.83|15.36|13.89|15.22|13.77|0
1624520700000|2021-06-24 07:45:00|15.32|13.86|15.36|13.89|15.43|13.96|15.25|13.8|0
1624521000000|2021-06-24 07:50:00|15.39|13.93|15.32|13.86|15.39|13.93|15.25|13.8|0
1624521300000|2021-06-24 07:55:00|15.34|13.88|15.32|13.86|15.43|13.96|15.28|13.83|0
1624521600000|2021-06-24 08:00:00|15.28|13.83|15.85|14.34|15.96|14.44|15.25|13.8|0
1624521900000|2021-06-24 08:05:00|15.93|14.41|15.96|14.44|16.11|14.58|15.74|14.25|0
1624522200000|2021-06-24 08:10:00|15.98|14.46|15.89|14.38|16|14.48|15.82|14.31|0
1624522500000|2021-06-24 08:15:00|15.92|14.41|16.07|14.54|16.07|14.54|15.85|14.34|0
1624522800000|2021-06-24 08:20:00|16.03|14.51|15.16|13.72|16.31|14.76|15.14|13.7|0
1624523100000|2021-06-24 08:25:00|15.18|13.73|15.25|13.8|15.25|13.8|15.14|13.7|0
1624523400000|2021-06-24 08:30:00|15.26|13.81|15.28|13.83|15.39|13.92|15.25|13.79|0
1624523700000|2021-06-24 08:35:00|15.25|13.79|15.35|13.89|15.39|13.92|15.25|13.79|0
1624524000000|2021-06-24 08:40:00|15.39|13.92|15.5|14.02|15.53|14.05|15.32|13.86|0
1624524300000|2021-06-24 08:45:00|15.46|13.99|15.49|14.02|15.53|14.05|15.42|13.95|0
1624524600000|2021-06-24 08:50:00|15.46|13.99|15.49|14.02|15.57|14.08|15.42|13.95|0
1624524900000|2021-06-24 08:55:00|15.46|13.98|15.49|14.02|15.49|14.02|15.42|13.95|0
1624525200000|2021-06-24 09:00:00|15.53|14.05|15.53|14.05|15.53|14.05|15.46|13.98|0
1624525500000|2021-06-24 09:05:00|15.49|14.02|15.63|14.15|15.67|14.18|15.49|14.02|0
1624525800000|2021-06-24 09:10:00|15.6|14.11|15.85|14.34|15.93|14.41|15.6|14.11|0
1624526100000|2021-06-24 09:15:00|15.89|14.38|15.89|14.38|15.93|14.41|15.82|14.31|0
1624526400000|2021-06-24 09:20:00|15.93|14.41|15.81|14.31|15.96|14.44|15.81|14.31|0
1624526700000|2021-06-24 09:25:00|15.85|14.34|15.67|14.17|15.85|14.34|15.59|14.11|0
1624527000000|2021-06-24 09:30:00|15.63|14.14|15.85|14.34|15.85|14.34|15.63|14.14|0
1624527300000|2021-06-24 09:35:00|15.81|14.31|15.77|14.27|15.85|14.34|15.74|14.24|0
1624527600000|2021-06-24 09:40:00|15.74|14.24|15.59|14.11|15.77|14.27|15.52|14.04|0
1624527900000|2021-06-24 09:45:00|15.63|14.14|15.59|14.11|15.66|14.17|15.52|14.04|0
1624528200000|2021-06-24 09:50:00|15.57|14.09|15.48|14.01|15.59|14.11|15.48|14.01|0
1624528500000|2021-06-24 09:55:00|15.52|14.04|15.59|14.1|15.7|14.2|15.44|13.97|0
1624528800000|2021-06-24 10:00:00|15.55|14.07|15.48|14|15.59|14.1|15.41|13.94|0
1624529100000|2021-06-24 10:05:00|15.51|14.04|15.51|14.04|15.66|14.17|15.51|14.04|0
1624529400000|2021-06-24 10:10:00|15.55|14.07|15.59|14.1|15.66|14.17|15.51|14.04|0
1624529700000|2021-06-24 10:15:00|15.6|14.12|15.66|14.17|15.77|14.26|15.58|14.1|0
1624530000000|2021-06-24 10:20:00|15.69|14.2|15.84|14.33|15.88|14.36|15.69|14.2|0
1624530300000|2021-06-24 10:25:00|15.8|14.3|15.73|14.23|15.95|14.43|15.69|14.2|0
1624530600000|2021-06-24 10:30:00|15.69|14.2|15.69|14.2|15.76|14.26|15.65|14.16|0
1624530900000|2021-06-24 10:35:00|15.65|14.16|15.69|14.19|15.69|14.2|15.62|14.13|0
1624531200000|2021-06-24 10:40:00|15.65|14.16|15.62|14.13|15.69|14.19|15.62|14.13|0
1624531500000|2021-06-24 10:45:00|15.58|14.1|15.65|14.16|15.69|14.19|15.58|14.09|0
1624531800000|2021-06-24 10:50:00|15.69|14.19|15.65|14.16|15.76|14.26|15.65|14.16|0
1624532100000|2021-06-24 10:55:00|15.61|14.13|15.58|14.09|15.69|14.19|15.5|14.03|0
1624532400000|2021-06-24 11:00:00|15.54|14.06|15.65|14.16|15.65|14.16|15.43|13.96|0
1624532700000|2021-06-24 11:05:00|15.61|14.12|15.76|14.26|15.83|14.32|15.61|14.12|0
1624533000000|2021-06-24 11:10:00|15.72|14.22|15.54|14.06|15.72|14.22|15.54|14.06|0
1624533300000|2021-06-24 11:15:00|15.57|14.09|15.5|14.02|15.57|14.09|15.5|14.02|0
1624533600000|2021-06-24 11:20:00|15.54|14.06|15.64|14.15|15.68|14.19|15.54|14.06|0
1624533900000|2021-06-24 11:25:00|15.61|14.12|15.5|14.02|15.68|14.19|15.46|13.99|0
1624534200000|2021-06-24 11:30:00|15.53|14.05|15.46|13.99|15.61|14.12|15.39|13.92|0
1624534500000|2021-06-24 11:35:00|15.48|14|15.57|14.09|15.64|14.15|15.46|13.99|0
1624534800000|2021-06-24 11:40:00|15.6|14.12|15.46|13.99|15.6|14.12|15.39|13.92|0
1624535100000|2021-06-24 11:45:00|15.49|14.02|15.57|14.08|15.6|14.12|15.46|13.99|0
1624535400000|2021-06-24 11:50:00|15.55|14.07|15.6|14.12|15.62|14.13|15.53|14.05|0
1624535700000|2021-06-24 11:55:00|15.56|14.08|15.6|14.11|15.67|14.18|15.53|14.05|0
1624536000000|2021-06-24 12:00:00|15.64|14.15|15.67|14.18|15.71|14.21|15.56|14.08|0
1624536300000|2021-06-24 12:05:00|15.71|14.21|15.67|14.18|15.74|14.25|15.67|14.18|0
1624536600000|2021-06-24 12:10:00|15.63|14.15|15.67|14.18|15.67|14.18|15.6|14.11|0
1624536900000|2021-06-24 12:15:00|15.65|14.16|15.67|14.18|15.78|14.28|15.63|14.14|0
1624537200000|2021-06-24 12:20:00|15.7|14.21|15.7|14.21|15.74|14.24|15.63|14.14|0
1624537500000|2021-06-24 12:25:00|15.74|14.24|15.7|14.21|15.83|14.32|15.68|14.19|0
1624537800000|2021-06-24 12:30:00|15.74|14.24|15.48|14.01|15.78|14.27|15.38|13.91|0
1624538100000|2021-06-24 12:35:00|15.52|14.04|15.56|14.07|15.63|14.14|15.52|14.04|0
1624538400000|2021-06-24 12:40:00|15.57|14.09|15.52|14.04|15.63|14.14|15.48|14.01|0
1624538700000|2021-06-24 12:45:00|15.55|14.07|15.16|13.72|15.55|14.07|15.16|13.72|0
1624539000000|2021-06-24 12:50:00|15.19|13.75|15.05|13.62|15.3|13.84|15.02|13.59|0
1624539300000|2021-06-24 12:55:00|15.09|13.65|15.41|13.94|15.41|13.94|15.09|13.65|0
1624539600000|2021-06-24 13:00:00|15.37|13.91|15.33|13.87|15.41|13.94|15.26|13.81|0
1624539900000|2021-06-24 13:05:00|15.37|13.91|15.55|14.07|15.55|14.07|15.33|13.87|0
1624540200000|2021-06-24 13:10:00|15.59|14.1|15.69|14.2|15.69|14.2|15.51|14.04|0
1624540500000|2021-06-24 13:15:00|15.73|14.23|15.66|14.17|15.73|14.23|15.66|14.17|0
1624540800000|2021-06-24 13:20:00|15.69|14.2|15.62|14.13|15.69|14.2|15.58|14.1|0
1624541100000|2021-06-24 13:25:00|15.66|14.16|15.91|14.4|16.02|14.5|15.58|14.1|0
1624541400000|2021-06-24 13:30:00|16.06|14.53|15.58|14.09|16.06|14.53|15.47|13.99|0
1624541700000|2021-06-24 13:35:00|15.47|13.99|15.39|13.93|15.72|14.22|15.32|13.86|0
1624542000000|2021-06-24 13:40:00|15.43|13.96|15.57|14.09|16.05|14.53|15.39|13.93|0
1624542300000|2021-06-24 13:45:00|15.61|14.12|15.85|14.34|15.94|14.42|15.54|14.06|0
1624542600000|2021-06-24 13:50:00|15.87|14.36|15.79|14.29|15.98|14.46|15.65|14.16|0
1624542900000|2021-06-24 13:55:00|15.75|14.25|15.46|13.99|15.9|14.39|15.28|13.83|0
1624543200000|2021-06-24 14:00:00|15.5|14.02|15.61|14.12|15.72|14.22|15.24|13.79|0
1624543500000|2021-06-24 14:05:00|15.64|14.15|15.53|14.05|15.97|14.45|15.53|14.05|0
1624543800000|2021-06-24 14:10:00|15.57|14.09|15.53|14.05|15.68|14.18|15.42|13.95|0
1624544100000|2021-06-24 14:15:00|15.57|14.08|15.9|14.38|15.94|14.42|15.57|14.08|0
1624544400000|2021-06-24 14:20:00|15.93|14.42|16.23|14.69|16.33|14.77|15.86|14.35|0
1624544700000|2021-06-24 14:25:00|16.27|14.72|16.31|14.75|16.35|14.79|16.16|14.62|0
1624545000000|2021-06-24 14:30:00|16.35|14.79|16.4|14.84|16.44|14.88|16.08|14.55|0
1624545300000|2021-06-24 14:35:00|16.37|14.81|16.36|14.81|16.4|14.84|16.25|14.7|0
1624545600000|2021-06-24 14:40:00|16.33|14.77|16.4|14.84|16.48|14.91|16.29|14.74|0
1624545900000|2021-06-24 14:45:00|16.36|14.8|16.06|14.53|16.38|14.82|16.06|14.53|0
1624546200000|2021-06-24 14:50:00|16.1|14.57|15.69|14.2|16.17|14.63|15.65|14.16|0
1624546500000|2021-06-24 14:55:00|15.65|14.16|15.69|14.19|15.84|14.33|15.65|14.16|0
1624546800000|2021-06-24 15:00:00|15.65|14.16|15.84|14.33|15.91|14.39|15.65|14.16|0
1624547100000|2021-06-24 15:05:00|15.8|14.29|15.91|14.39|15.95|14.43|15.76|14.26|0
1624547400000|2021-06-24 15:10:00|15.93|14.41|15.76|14.26|15.95|14.43|15.69|14.19|0
1624547700000|2021-06-24 15:15:00|15.72|14.23|15.58|14.09|15.8|14.29|15.47|13.99|0
1624548000000|2021-06-24 15:20:00|15.61|14.12|15.54|14.06|15.61|14.12|15.39|13.93|0
1624548300000|2021-06-24 15:25:00|15.5|14.03|15.65|14.16|15.65|14.16|15.46|13.99|0
1624548600000|2021-06-24 15:30:00|15.66|14.17|15.58|14.1|16.17|14.63|15.54|14.06|0
1624548900000|2021-06-24 15:35:00|15.62|14.13|15.4|13.93|15.62|14.13|15.36|13.9|0
1624549200000|2021-06-24 15:40:00|15.36|13.9|15.36|13.9|15.47|14|15.04|13.61|0
1624549500000|2021-06-24 15:45:00|15.4|13.93|15.49|14.01|15.52|14.04|15.29|13.83|0
1624549800000|2021-06-24 15:50:00|15.51|14.03|15.32|13.86|15.61|14.13|15.29|13.83|0
1624550100000|2021-06-24 15:55:00|15.29|13.83|15.29|13.83|15.4|13.93|15.25|13.8|0
1624550400000|2021-06-24 16:00:00|15.32|13.86|15.36|13.89|15.36|13.9|15.25|13.8|0
1624550700000|2021-06-24 16:05:00|15.39|13.93|15.43|13.96|15.47|13.99|15.32|13.86|0
1624551000000|2021-06-24 16:10:00|15.39|13.93|15.54|14.06|15.68|14.19|15.39|13.93|0
1624551300000|2021-06-24 16:15:00|15.57|14.09|15.65|14.16|15.65|14.16|15.46|13.99|0
1624551600000|2021-06-24 16:20:00|15.61|14.12|15.83|14.32|15.83|14.32|15.61|14.12|0
1624551900000|2021-06-24 16:25:00|15.79|14.29|15.53|14.05|15.79|14.29|15.53|14.05|0
1624552200000|2021-06-24 16:30:00|15.57|14.09|15.53|14.05|15.64|14.15|15.39|13.92|0
1624552500000|2021-06-24 16:35:00|15.5|14.02|15.71|14.22|15.79|14.28|15.5|14.02|0
1624552800000|2021-06-24 16:40:00|15.68|14.18|15.9|14.38|16.08|14.55|15.68|14.18|0
1624553100000|2021-06-24 16:45:00|15.93|14.42|15.79|14.28|16.05|14.52|15.75|14.25|0
1624553400000|2021-06-24 16:50:00|15.75|14.25|15.97|14.45|15.97|14.45|15.68|14.18|0
1624553700000|2021-06-24 16:55:00|16.01|14.48|15.89|14.38|16.01|14.48|15.71|14.21|0
1624554000000|2021-06-24 17:00:00|15.86|14.35|16.08|14.55|16.12|14.58|15.86|14.35|0
1624554300000|2021-06-24 17:05:00|16.1|14.56|16.12|14.58|16.15|14.62|16.04|14.51|0
1624554600000|2021-06-24 17:10:00|16.08|14.55|16.34|14.79|16.34|14.79|16|14.48|0
1624554900000|2021-06-24 17:15:00|16.3|14.75|15.74|14.24|16.38|14.82|15.74|14.24|0
1624555200000|2021-06-24 17:20:00|15.78|14.28|15.74|14.24|15.78|14.28|15.45|13.98|0
1624555500000|2021-06-24 17:25:00|15.71|14.21|15.67|14.18|15.82|14.31|15.59|14.11|0
1624555800000|2021-06-24 17:30:00|15.63|14.14|15.72|14.22|15.74|14.24|15.56|14.08|0
1624556100000|2021-06-24 17:35:00|15.74|14.24|15.59|14.11|15.74|14.24|15.52|14.04|0
1624556400000|2021-06-24 17:40:00|15.56|14.07|15.59|14.11|15.7|14.21|15.55|14.07|0
1624556700000|2021-06-24 17:45:00|15.55|14.07|15.41|13.94|15.59|14.11|15.37|13.91|0
1624557000000|2021-06-24 17:50:00|15.44|13.97|15.7|14.2|15.7|14.2|15.26|13.81|0
1624557300000|2021-06-24 17:55:00|15.66|14.17|15.77|14.27|15.81|14.3|15.66|14.17|0
1624557600000|2021-06-24 18:00:00|15.81|14.3|15.84|14.34|15.92|14.4|15.73|14.24|0
1624557900000|2021-06-24 18:05:00|15.88|14.37|15.88|14.37|15.99|14.47|15.81|14.3|0
1624558200000|2021-06-24 18:10:00|15.92|14.4|15.95|14.43|16.07|14.54|15.88|14.37|0
1624558500000|2021-06-24 18:15:00|15.92|14.4|15.92|14.4|15.95|14.43|15.8|14.3|0
1624558800000|2021-06-24 18:20:00|15.95|14.43|16.06|14.53|16.1|14.57|15.95|14.43|0
1624559100000|2021-06-24 18:25:00|16.03|14.5|16.17|14.63|16.25|14.7|16.03|14.5|0
1624559400000|2021-06-24 18:30:00|16.21|14.67|16.32|14.77|16.36|14.8|16.06|14.53|0
1624559700000|2021-06-24 18:35:00|16.29|14.74|16.32|14.77|16.36|14.8|16.25|14.7|0
1624560000000|2021-06-24 18:40:00|16.29|14.73|16.28|14.73|16.32|14.77|16.17|14.63|0
1624560300000|2021-06-24 18:45:00|16.25|14.7|16.06|14.53|16.36|14.8|16.02|14.5|0
1624560600000|2021-06-24 18:50:00|16.1|14.56|16.13|14.6|16.25|14.7|15.98|14.46|0
1624560900000|2021-06-24 18:55:00|16.09|14.56|16.13|14.59|16.21|14.66|16.06|14.53|0
1624561200000|2021-06-24 19:00:00|16.09|14.56|15.87|14.36|16.17|14.63|15.83|14.32|0
1624561500000|2021-06-24 19:05:00|15.83|14.32|15.83|14.32|16.02|14.49|15.83|14.32|0
1624561800000|2021-06-24 19:10:00|15.79|14.29|16.15|14.61|16.17|14.63|15.79|14.29|0
1624562100000|2021-06-24 19:15:00|16.17|14.63|15.94|14.42|16.17|14.63|15.87|14.36|0
1624562400000|2021-06-24 19:20:00|15.98|14.46|15.72|14.22|16.05|14.52|15.64|14.15|0
1624562700000|2021-06-24 19:25:00|15.68|14.19|15.61|14.12|15.75|14.25|15.53|14.05|0
1624563000000|2021-06-24 19:30:00|15.57|14.09|15.64|14.15|15.72|14.22|15.39|13.92|0
1624563300000|2021-06-24 19:35:00|15.61|14.12|15.46|13.99|15.75|14.25|15.42|13.95|0
1624563600000|2021-06-24 19:40:00|15.49|14.02|15.79|14.28|15.82|14.32|15.42|13.95|0
1624563900000|2021-06-24 19:45:00|15.77|14.27|15.71|14.22|15.9|14.38|15.71|14.22|0
1624564200000|2021-06-24 19:50:00|15.86|14.35|15.97|14.45|16.08|14.55|15.69|14.2|0
1624564500000|2021-06-24 19:55:00|15.93|14.42|15.67|14.18|15.93|14.42|15.53|14.05|0
1624564800000|2021-06-24 20:00:00|15.82|14.31|15.78|14.28|15.82|14.31|15.6|14.11|0
1624565100000|2021-06-24 20:05:00|15.82|14.31|16|14.48|16|14.48|15.78|14.28|0
1624565400000|2021-06-24 20:10:00|16.04|14.51|16.02|14.5|16.1|14.56|16.02|14.5|0
1624565700000|2021-06-24 20:15:00|16.05|14.52|16.04|14.51|16.07|14.54|16.03|14.5|0
1624566000000|2021-06-24 20:20:00|16.03|14.5|16.08|14.55|16.08|14.55|16.02|14.49|0
1624566300000|2021-06-24 20:25:00|16.1|14.57|16.09|14.55|16.11|14.58|16.06|14.53|0
1624566600000|2021-06-24 20:30:00|16.02|14.49|16.24|14.7|16.32|14.76|15.98|14.46|0
1624566900000|2021-06-24 20:35:00|16.28|14.73|16.32|14.76|16.51|14.94|16.24|14.69|0
1624567200000|2021-06-24 20:40:00|16.28|14.73|16.39|14.83|16.39|14.83|16.24|14.69|0
1624567500000|2021-06-24 20:45:00|16.35|14.8|16.39|14.83|16.43|14.86|16.35|14.8|0
1624567800000|2021-06-24 20:50:00|16.43|14.86|16.43|14.86|16.43|14.86|16.39|14.83|0
1624568100000|2021-06-24 20:55:00|16.47|14.9|16.58|15|16.62|15.04|16.39|14.83|0
1624568400000|2021-06-24 21:00:00|16.59|15.01|16.53|14.95|16.59|15.01|16.53|14.95|0
1624568700000|2021-06-24 21:05:00|16.58|14.96|16.6|15.02|16.61|15.03|16.57|14.96|0
1624569000000|2021-06-24 21:10:00|16.64|15.06|16.59|15.01|16.64|15.06|16.58|15|0
1624569300000|2021-06-24 21:15:00|16.58|15|16.58|15|16.59|15.01|16.58|15|0
1624569600000|2021-06-24 21:20:00|16.6|15.02|16.52|14.95|16.6|15.02|16.49|14.92|0
1624569900000|2021-06-24 21:25:00|16.51|14.94|16.53|14.95|16.53|14.95|16.5|14.93|0
1624570200000|2021-06-24 21:30:00|16.5|14.93|16.5|14.93|16.53|14.95|16.5|14.93|0
1624570500000|2021-06-24 21:35:00|16.49|14.92|16.5|14.93|16.5|14.93|16.48|14.91|0
1624570800000|2021-06-24 21:40:00|16.51|14.94|16.49|14.92|16.51|14.94|16.48|14.91|0
1624571100000|2021-06-24 21:45:00|16.5|14.93|16.51|14.93|16.51|14.94|16.48|14.91|0
1624571400000|2021-06-24 21:50:00|16.5|14.92|16.56|14.98|16.56|14.98|16.49|14.92|0
1624571700000|2021-06-24 21:55:00|16.54|14.97|16.54|14.97|16.6|15.02|16.51|14.94|0
1624572000000|2021-06-24 22:00:00|16.53|14.95|16.28|14.73|16.53|14.95|16.24|14.7|0
1624572300000|2021-06-24 22:05:00|16.32|14.76|16.28|14.73|16.43|14.87|16.2|14.66|0
1624572600000|2021-06-24 22:10:00|16.24|14.7|16.32|14.76|16.36|14.8|16.2|14.66|0
1624572900000|2021-06-24 22:15:00|16.28|14.73|16.28|14.73|16.32|14.76|16.24|14.69|0
1624573200000|2021-06-24 22:20:00|16.32|14.76|16.28|14.73|16.35|14.8|16.2|14.66|0
1624573500000|2021-06-24 22:25:00|16.31|14.76|16.5|14.93|16.5|14.93|16.31|14.76|0
1624573800000|2021-06-24 22:30:00|16.47|14.9|16.39|14.83|16.5|14.93|16.39|14.83|0
1624574100000|2021-06-24 22:35:00|16.35|14.79|16.39|14.83|16.39|14.83|16.35|14.79|0
1624574400000|2021-06-24 22:40:00|16.43|14.86|16.35|14.79|16.43|14.86|16.31|14.76|0
1624574700000|2021-06-24 22:45:00|16.33|14.77|16.27|14.72|16.35|14.79|16.27|14.72|0
1624575000000|2021-06-24 22:50:00|16.25|14.7|16.35|14.79|16.38|14.82|16.23|14.69|0
1624575300000|2021-06-24 22:55:00|16.38|14.82|16.42|14.86|16.46|14.89|16.38|14.82|0
1624575600000|2021-06-24 23:00:00|16.46|14.89|16.27|14.72|16.46|14.89|16.27|14.72|0
1624575900000|2021-06-24 23:05:00|16.31|14.75|16.19|14.65|16.31|14.75|16.08|14.55|0
1624576200000|2021-06-24 23:10:00|16.15|14.62|16.23|14.68|16.23|14.68|16.15|14.61|0
1624576500000|2021-06-24 23:15:00|16.17|14.63|16.23|14.68|16.23|14.68|16.15|14.61|0
1624576800000|2021-06-24 23:20:00|16.26|14.72|16.15|14.61|16.26|14.72|16.15|14.61|0
1624577100000|2021-06-24 23:25:00|16.19|14.65|16.15|14.61|16.19|14.65|16.15|14.61|0
1624577400000|2021-06-24 23:30:00|16.11|14.58|16.19|14.64|16.22|14.68|16.07|14.54|0
1624577700000|2021-06-24 23:35:00|16.2|14.66|16.22|14.68|16.26|14.71|16.19|14.64|0
1624578000000|2021-06-24 23:40:00|16.2|14.66|16.15|14.61|16.22|14.68|16.15|14.61|0
1624578300000|2021-06-24 23:45:00|16.18|14.64|16.33|14.78|16.37|14.81|16.15|14.61|0
1624578600000|2021-06-24 23:50:00|16.3|14.74|16.26|14.71|16.41|14.85|16.22|14.68|0
1624578900000|2021-06-24 23:55:00|16.22|14.68|16.14|14.61|16.29|14.74|16.11|14.57|0
1624579200000|2021-06-25 00:00:00|16.18|14.64|16.22|14.67|16.37|14.81|16.14|14.61|0
1624579500000|2021-06-25 00:05:00|16.26|14.71|16.14|14.6|16.29|14.74|16.1|14.57|0
1624579800000|2021-06-25 00:10:00|16.18|14.64|16.07|14.54|16.18|14.64|16.03|14.5|0
1624580100000|2021-06-25 00:15:00|16.1|14.57|15.99|14.47|16.1|14.57|15.95|14.43|0
1624580400000|2021-06-25 00:20:00|15.95|14.43|16.06|14.53|16.1|14.57|15.95|14.43|0
1624580700000|2021-06-25 00:25:00|16.08|14.55|16.25|14.7|16.25|14.7|16.06|14.53|0
1624581000000|2021-06-25 00:30:00|16.21|14.67|15.99|14.46|16.21|14.67|15.99|14.46|0
1624581300000|2021-06-25 00:35:00|15.95|14.43|16.02|14.5|16.1|14.56|15.95|14.43|0
1624581600000|2021-06-25 00:40:00|16.06|14.53|16.02|14.5|16.06|14.53|15.95|14.43|0
1624581900000|2021-06-25 00:45:00|16|14.48|15.98|14.46|16.06|14.53|15.91|14.39|0
1624582200000|2021-06-25 00:50:00|16.02|14.49|16.06|14.53|16.06|14.53|15.98|14.46|0
1624582500000|2021-06-25 00:55:00|16.02|14.49|16.13|14.59|16.17|14.63|16.02|14.49|0
1624582800000|2021-06-25 01:00:00|16.17|14.63|16.21|14.66|16.24|14.7|16.09|14.56|0
1624583100000|2021-06-25 01:05:00|16.19|14.64|16.69|15.1|16.73|15.14|16.17|14.63|0
1624583400000|2021-06-25 01:10:00|16.67|15.09|16.73|15.14|16.73|15.14|16.58|15|0
1624583700000|2021-06-25 01:15:00|16.69|15.1|16.69|15.1|16.77|15.17|16.65|15.07|0
1624584000000|2021-06-25 01:20:00|16.65|15.07|16.39|14.83|16.65|15.07|16.35|14.79|0
1624584300000|2021-06-25 01:25:00|16.35|14.79|16.35|14.79|16.44|14.88|16.31|14.76|0
1624584600000|2021-06-25 01:30:00|16.33|14.77|16.54|14.96|16.54|14.96|16.31|14.76|0
1624584900000|2021-06-25 01:35:00|16.57|15|16.57|14.99|16.61|15.03|16.5|14.93|0
1624585200000|2021-06-25 01:40:00|16.61|15.03|16.69|15.1|16.88|15.27|16.59|15.01|0
1624585500000|2021-06-25 01:45:00|16.65|15.06|16.61|15.03|16.67|15.08|16.5|14.92|0
1624585800000|2021-06-25 01:50:00|16.65|15.06|16.65|15.06|16.69|15.1|16.57|14.99|0
1624586100000|2021-06-25 01:55:00|16.61|15.03|16.65|15.06|16.65|15.06|16.53|14.96|0
1624586400000|2021-06-25 02:00:00|16.66|15.08|16.64|15.06|16.68|15.09|16.57|14.99|0
1624586700000|2021-06-25 02:05:00|16.68|15.09|16.76|15.16|16.76|15.16|16.61|15.02|0
1624587000000|2021-06-25 02:10:00|16.72|15.13|16.72|15.13|16.8|15.2|16.68|15.09|0
1624587300000|2021-06-25 02:15:00|16.76|15.16|16.68|15.09|16.76|15.16|16.64|15.06|0
1624587600000|2021-06-25 02:20:00|16.7|15.11|16.83|15.23|16.83|15.23|16.7|15.11|0
1624587900000|2021-06-25 02:25:00|16.87|15.26|16.87|15.26|16.91|15.3|16.83|15.23|0
1624588200000|2021-06-25 02:30:00|16.89|15.28|16.91|15.3|16.95|15.33|16.83|15.23|0
1624588500000|2021-06-25 02:35:00|16.87|15.26|16.85|15.24|16.91|15.3|16.83|15.23|0
1624588800000|2021-06-25 02:40:00|16.83|15.23|16.75|15.16|16.83|15.23|16.71|15.12|0
1624589100000|2021-06-25 02:45:00|16.79|15.19|16.79|15.19|16.83|15.23|16.75|15.15|0
1624589400000|2021-06-25 02:50:00|16.75|15.15|16.71|15.12|16.75|15.15|16.71|15.12|0
1624589700000|2021-06-25 02:55:00|16.75|15.15|16.82|15.22|16.86|15.26|16.71|15.12|0
1624590000000|2021-06-25 03:00:00|16.86|15.26|16.75|15.15|16.9|15.29|16.75|15.15|0
1624590300000|2021-06-25 03:05:00|16.79|15.19|16.82|15.22|16.82|15.22|16.78|15.19|0
1624590600000|2021-06-25 03:10:00|16.78|15.19|16.84|15.24|16.86|15.25|16.75|15.15|0
1624590900000|2021-06-25 03:15:00|16.82|15.22|16.98|15.36|16.98|15.36|16.82|15.22|0
1624591200000|2021-06-25 03:20:00|16.94|15.32|16.97|15.36|16.99|15.37|16.94|15.32|0
1624591500000|2021-06-25 03:25:00|16.94|15.32|16.97|15.36|16.97|15.36|16.9|15.29|0
1624591800000|2021-06-25 03:30:00|17.01|15.39|16.89|15.29|17.01|15.39|16.86|15.25|0
1624592100000|2021-06-25 03:35:00|16.86|15.25|17.13|15.5|17.13|15.5|16.86|15.25|0
1624592400000|2021-06-25 03:40:00|17.11|15.48|17.24|15.6|17.24|15.6|17.09|15.46|0
1624592700000|2021-06-25 03:45:00|17.2|15.57|17.24|15.6|17.24|15.6|17.16|15.53|0
1624593000000|2021-06-25 03:50:00|17.2|15.56|17.16|15.53|17.26|15.62|17.16|15.53|0
1624593300000|2021-06-25 03:55:00|17.14|15.51|17.2|15.56|17.2|15.56|17.12|15.49|0
1624593600000|2021-06-25 04:00:00|17.24|15.6|17.16|15.53|17.24|15.6|17.16|15.53|0
1624593900000|2021-06-25 04:05:00|17.18|15.54|17.08|15.45|17.2|15.56|17.08|15.45|0
1624594200000|2021-06-25 04:10:00|17.06|15.44|17.04|15.42|17.08|15.45|17.04|15.42|0
1624594500000|2021-06-25 04:15:00|17.02|15.4|17.04|15.42|17.08|15.45|17.02|15.4|0
1624594800000|2021-06-25 04:20:00|17.08|15.45|17.08|15.45|17.08|15.45|17.04|15.42|0
1624595100000|2021-06-25 04:25:00|17.06|15.43|16.96|15.35|17.08|15.45|16.96|15.35|0
1624595400000|2021-06-25 04:30:00|16.84|15.24|16.73|15.13|16.84|15.24|16.73|15.13|0
1624595700000|2021-06-25 04:35:00|16.69|15.1|16.69|15.1|16.73|15.13|16.65|15.06|0
1624596000000|2021-06-25 04:40:00|16.71|15.12|16.73|15.13|16.76|15.17|16.71|15.12|0
1624596300000|2021-06-25 04:45:00|16.69|15.1|16.76|15.17|16.78|15.18|16.69|15.1|0
1624596600000|2021-06-25 04:50:00|16.8|15.2|16.76|15.17|16.8|15.2|16.72|15.13|0
1624596900000|2021-06-25 04:55:00|16.72|15.13|16.72|15.13|16.8|15.2|16.68|15.09|0
1624597200000|2021-06-25 05:00:00|16.88|15.27|16.95|15.34|16.95|15.34|16.8|15.2|0
1624597500000|2021-06-25 05:05:00|16.93|15.32|16.87|15.27|16.95|15.34|16.87|15.27|0
1624597800000|2021-06-25 05:10:00|16.91|15.3|16.8|15.2|16.91|15.3|16.8|15.2|0
1624598100000|2021-06-25 05:15:00|16.72|15.13|16.68|15.09|16.8|15.2|16.64|15.06|0
1624598400000|2021-06-25 05:20:00|16.72|15.13|16.72|15.12|16.76|15.16|16.64|15.06|0
1624598700000|2021-06-25 05:25:00|16.68|15.09|16.83|15.23|16.83|15.23|16.68|15.09|0
1624599000000|2021-06-25 05:30:00|16.79|15.19|16.79|15.19|16.83|15.23|16.71|15.12|0
1624599300000|2021-06-25 05:35:00|16.75|15.16|16.68|15.09|16.75|15.16|16.68|15.09|0
1624599600000|2021-06-25 05:40:00|16.71|15.12|16.83|15.23|16.83|15.23|16.71|15.12|0
1624599900000|2021-06-25 05:45:00|16.79|15.19|16.92|15.31|16.94|15.33|16.79|15.19|0
1624600200000|2021-06-25 05:50:00|16.94|15.33|16.94|15.33|16.98|15.36|16.9|15.29|0
1624600500000|2021-06-25 05:55:00|16.98|15.36|16.94|15.33|17.06|15.43|16.9|15.29|0
1624600800000|2021-06-25 06:00:00|16.98|15.36|16.59|15.01|16.98|15.36|16.59|15.01|0
1624601100000|2021-06-25 06:05:00|16.56|14.98|16.59|15.01|16.75|15.15|16.52|14.94|0
1624601400000|2021-06-25 06:10:00|16.63|15.05|16.59|15.01|16.63|15.05|16.4|14.84|0
1624601700000|2021-06-25 06:15:00|16.55|14.98|16.44|14.87|16.59|15.01|16.36|14.8|0
1624602000000|2021-06-25 06:20:00|16.48|14.91|16.4|14.84|16.57|14.99|16.4|14.84|0
1624602300000|2021-06-25 06:25:00|16.42|14.85|16.36|14.8|16.42|14.85|16.32|14.77|0
1624602600000|2021-06-25 06:30:00|16.34|14.78|16.32|14.77|16.4|14.84|16.26|14.72|0
1624602900000|2021-06-25 06:35:00|16.34|14.78|16.43|14.87|16.47|14.9|16.32|14.77|0
1624603200000|2021-06-25 06:40:00|16.4|14.83|16.39|14.83|16.55|14.97|16.39|14.83|0
1624603500000|2021-06-25 06:45:00|16.36|14.8|16.32|14.76|16.49|14.92|16.28|14.73|0
1624603800000|2021-06-25 06:50:00|16.36|14.8|16.43|14.87|16.43|14.87|16.35|14.8|0
1624604100000|2021-06-25 06:55:00|16.39|14.83|16.32|14.76|16.39|14.83|16.2|14.66|0
1624604400000|2021-06-25 07:00:00|16.35|14.8|16.28|14.73|16.39|14.83|16.17|14.63|0
1624604700000|2021-06-25 07:05:00|16.26|14.71|16.31|14.76|16.39|14.83|16.2|14.66|0
1624605000000|2021-06-25 07:10:00|16.35|14.79|16.26|14.71|16.39|14.83|16.24|14.69|0
1624605300000|2021-06-25 07:15:00|16.28|14.73|15.94|14.42|16.28|14.73|15.94|14.42|0
1624605600000|2021-06-25 07:20:00|15.9|14.39|15.79|14.29|15.98|14.45|15.64|14.15|0
1624605900000|2021-06-25 07:25:00|15.72|14.22|16.08|14.55|16.16|14.62|15.72|14.22|0
1624606200000|2021-06-25 07:30:00|16.07|14.54|16.16|14.62|16.27|14.72|15.97|14.45|0
1624606500000|2021-06-25 07:35:00|16.12|14.59|16.18|14.63|16.19|14.65|16.01|14.48|0
1624606800000|2021-06-25 07:40:00|16.19|14.65|16.31|14.75|16.31|14.75|16.16|14.62|0
1624607100000|2021-06-25 07:45:00|16.27|14.72|16.42|14.86|16.42|14.86|16.23|14.69|0
1624607400000|2021-06-25 07:50:00|16.4|14.84|16.38|14.82|16.42|14.85|16.25|14.7|0
1624607700000|2021-06-25 07:55:00|16.34|14.79|16.27|14.72|16.36|14.8|16.23|14.68|0
1624608000000|2021-06-25 08:00:00|16.3|14.75|16.26|14.72|16.34|14.78|16.26|14.72|0
1624608300000|2021-06-25 08:05:00|16.23|14.68|16.3|14.75|16.3|14.75|15.97|14.44|0
1624608600000|2021-06-25 08:10:00|16.28|14.73|16.26|14.71|16.3|14.75|16.11|14.58|0
1624608900000|2021-06-25 08:15:00|16.22|14.68|16.53|14.95|16.56|14.99|16.08|14.54|0
1624609200000|2021-06-25 08:20:00|16.51|14.93|16.34|14.78|16.56|14.99|16.34|14.78|0
1624609500000|2021-06-25 08:25:00|16.37|14.81|16.3|14.74|16.37|14.81|16.15|14.61|0
1624609800000|2021-06-25 08:30:00|16.33|14.78|16.43|14.86|16.49|14.92|16.3|14.74|0
1624610100000|2021-06-25 08:35:00|16.41|14.85|16.33|14.78|16.52|14.95|16.33|14.78|0
1624610400000|2021-06-25 08:40:00|16.31|14.76|16.31|14.76|16.37|14.81|16.29|14.74|0
1624610700000|2021-06-25 08:45:00|16.33|14.78|16.44|14.88|16.44|14.88|16.29|14.74|0
1624611000000|2021-06-25 08:50:00|16.41|14.84|16.44|14.88|16.56|14.98|16.4|14.84|0
1624611300000|2021-06-25 08:55:00|16.4|14.84|16.4|14.84|16.48|14.91|16.37|14.81|0
1624611600000|2021-06-25 09:00:00|16.38|14.82|16.36|14.81|16.4|14.84|16.29|14.74|0
1624611900000|2021-06-25 09:05:00|16.4|14.84|16.33|14.77|16.44|14.87|16.29|14.74|0
1624612200000|2021-06-25 09:10:00|16.31|14.75|16.36|14.8|16.36|14.8|16.18|14.63|0
1624612500000|2021-06-25 09:15:00|16.33|14.77|16.17|14.63|16.4|14.84|16.17|14.63|0
1624612800000|2021-06-25 09:20:00|16.21|14.67|16.36|14.8|16.36|14.8|16.1|14.57|0
1624613100000|2021-06-25 09:25:00|16.34|14.78|16.28|14.73|16.36|14.8|16.25|14.7|0
1624613400000|2021-06-25 09:30:00|16.32|14.77|16.32|14.77|16.36|14.8|16.25|14.7|0
1624613700000|2021-06-25 09:35:00|16.28|14.73|16.43|14.87|16.43|14.87|16.25|14.7|0
1624614000000|2021-06-25 09:40:00|16.41|14.85|16.7|15.11|16.82|15.21|16.38|14.82|0
1624614300000|2021-06-25 09:45:00|16.74|15.14|16.74|15.14|16.78|15.18|16.66|15.07|0
1624614600000|2021-06-25 09:50:00|16.76|15.16|16.85|15.25|16.93|15.32|16.7|15.11|0
1624614900000|2021-06-25 09:55:00|16.81|15.21|16.73|15.14|16.85|15.25|16.66|15.07|0
1624615200000|2021-06-25 10:00:00|16.7|15.11|16.54|14.97|16.73|15.14|16.54|14.97|0
1624615500000|2021-06-25 10:05:00|16.58|15|16.54|14.97|16.62|15.04|16.5|14.93|0
1624615800000|2021-06-25 10:10:00|16.58|15|16.46|14.9|16.58|15|16.43|14.86|0
1624616100000|2021-06-25 10:15:00|16.43|14.86|16.44|14.88|16.54|14.96|16.42|14.86|0
1624616400000|2021-06-25 10:20:00|16.42|14.86|16.5|14.93|16.61|15.03|16.42|14.86|0
1624616700000|2021-06-25 10:25:00|16.54|14.96|16.46|14.89|16.54|14.96|16.35|14.79|0
1624617000000|2021-06-25 10:30:00|16.5|14.93|16.57|15|16.57|15|16.5|14.93|0
1624617300000|2021-06-25 10:35:00|16.61|15.03|16.73|15.13|16.76|15.17|16.59|15.01|0
1624617600000|2021-06-25 10:40:00|16.69|15.1|16.69|15.1|16.69|15.1|16.57|14.99|0
1624617900000|2021-06-25 10:45:00|16.65|15.06|16.69|15.1|16.72|15.13|16.61|15.03|0
1624618200000|2021-06-25 10:50:00|16.67|15.08|16.65|15.06|16.69|15.1|16.61|15.03|0
1624618500000|2021-06-25 10:55:00|16.68|15.1|16.76|15.16|16.8|15.2|16.65|15.06|0
1624618800000|2021-06-25 11:00:00|16.8|15.2|16.8|15.2|16.88|15.27|16.72|15.13|0
1624619100000|2021-06-25 11:05:00|16.76|15.16|16.72|15.13|16.8|15.2|16.68|15.09|0
1624619400000|2021-06-25 11:10:00|16.76|15.16|16.64|15.06|16.76|15.16|16.6|15.02|0
1624619700000|2021-06-25 11:15:00|16.62|15.04|16.64|15.06|16.64|15.06|16.56|14.99|0
1624620000000|2021-06-25 11:20:00|16.68|15.09|16.75|15.16|16.76|15.16|16.64|15.06|0
1624620300000|2021-06-25 11:25:00|16.72|15.12|16.75|15.16|16.81|15.21|16.68|15.09|0
1624620600000|2021-06-25 11:30:00|16.77|15.17|16.6|15.02|16.79|15.19|16.5|14.93|0
1624620900000|2021-06-25 11:35:00|16.56|14.98|16.67|15.09|16.71|15.12|16.48|14.91|0
1624621200000|2021-06-25 11:40:00|16.64|15.05|16.64|15.05|16.71|15.12|16.52|14.95|0
1624621500000|2021-06-25 11:45:00|16.62|15.03|16.52|14.95|16.62|15.03|16.48|14.91|0
1624621800000|2021-06-25 11:50:00|16.5|14.93|15.88|14.37|16.52|14.95|15.88|14.37|0
1624622100000|2021-06-25 11:55:00|15.81|14.3|15.81|14.3|15.84|14.34|15.66|14.17|0
1624622400000|2021-06-25 12:00:00|15.84|14.34|16.03|14.5|16.03|14.5|15.81|14.3|0
1624622700000|2021-06-25 12:05:00|16.05|14.52|15.99|14.47|16.07|14.54|15.99|14.47|0
1624623000000|2021-06-25 12:10:00|16.03|14.5|15.95|14.43|16.03|14.5|15.88|14.37|0
1624623300000|2021-06-25 12:15:00|15.97|14.45|15.95|14.43|15.99|14.47|15.91|14.4|0
1624623600000|2021-06-25 12:20:00|15.99|14.47|16.1|14.57|16.14|14.6|15.95|14.43|0
1624623900000|2021-06-25 12:25:00|16.06|14.53|16.07|14.54|16.37|14.82|16.06|14.53|0
1624624200000|2021-06-25 12:30:00|16.09|14.56|17|15.38|17.2|15.56|16.09|14.56|0
1624624500000|2021-06-25 12:35:00|17.02|15.4|16.77|15.17|17.24|15.6|16.77|15.17|0
1624624800000|2021-06-25 12:40:00|16.84|15.24|16.92|15.31|17|15.38|16.77|15.17|0
1624625100000|2021-06-25 12:45:00|16.84|15.24|16.84|15.24|16.92|15.31|16.77|15.17|0
1624625400000|2021-06-25 12:50:00|16.86|15.26|16.9|15.29|17|15.38|16.8|15.2|0
1624625700000|2021-06-25 12:55:00|16.92|15.31|17|15.38|17|15.38|16.88|15.27|0
1624626000000|2021-06-25 13:00:00|16.98|15.36|17.03|15.41|17.07|15.45|16.96|15.34|0
1624626300000|2021-06-25 13:05:00|17.07|15.45|17.11|15.48|17.15|15.52|17.03|15.41|0
1624626600000|2021-06-25 13:10:00|17.15|15.52|17.15|15.52|17.15|15.52|17.03|15.41|0
1624626900000|2021-06-25 13:15:00|17.19|15.55|17.11|15.48|17.19|15.55|17.07|15.44|0
1624627200000|2021-06-25 13:20:00|17.07|15.44|17.19|15.55|17.19|15.55|17.03|15.41|0
1624627500000|2021-06-25 13:25:00|17.11|15.48|17.07|15.44|17.19|15.55|16.99|15.37|0
1624627800000|2021-06-25 13:30:00|17.26|15.62|16.95|15.34|17.34|15.69|16.91|15.3|0
1624628100000|2021-06-25 13:35:00|16.91|15.3|16.95|15.33|16.95|15.33|16.52|14.95|0
1624628400000|2021-06-25 13:40:00|16.99|15.37|16.91|15.3|17.18|15.55|16.79|15.19|0
1624628700000|2021-06-25 13:45:00|16.95|15.33|17.06|15.44|17.22|15.58|16.87|15.26|0
1624629000000|2021-06-25 13:50:00|17.02|15.4|17.1|15.47|17.22|15.58|17.02|15.4|0
1624629300000|2021-06-25 13:55:00|17.14|15.51|16.91|15.3|17.18|15.54|16.56|14.98|0
1624629600000|2021-06-25 14:00:00|16.94|15.33|17.18|15.54|17.22|15.58|16.6|15.02|0
1624629900000|2021-06-25 14:05:00|17.14|15.51|17.3|15.65|17.5|15.83|17.12|15.49|0
1624630200000|2021-06-25 14:10:00|17.26|15.61|17.41|15.76|17.45|15.79|17.1|15.47|0
1624630500000|2021-06-25 14:15:00|17.45|15.79|17.65|15.97|17.69|16.01|17.37|15.72|0
1624630800000|2021-06-25 14:20:00|17.61|15.93|17.69|16.01|17.69|16.01|17.57|15.9|0
1624631100000|2021-06-25 14:25:00|17.65|15.97|17.73|16.04|17.93|16.23|17.65|15.97|0
1624631400000|2021-06-25 14:30:00|17.77|16.08|17.69|16|17.87|16.17|17.65|15.97|0
1624631700000|2021-06-25 14:35:00|17.73|16.04|17.41|15.75|17.73|16.04|17.41|15.75|0
1624632000000|2021-06-25 14:40:00|17.39|15.73|17.29|15.64|17.53|15.86|17.29|15.64|0
1624632300000|2021-06-25 14:45:00|17.33|15.68|17.37|15.71|17.41|15.75|17.25|15.61|0
1624632600000|2021-06-25 14:50:00|17.33|15.68|17.13|15.5|17.41|15.75|17.09|15.46|0
1624632900000|2021-06-25 14:55:00|17.11|15.48|17.05|15.42|17.13|15.5|17.01|15.39|0
1624633200000|2021-06-25 15:00:00|17.09|15.46|17.05|15.42|17.13|15.5|16.97|15.35|0
1624633500000|2021-06-25 15:05:00|17.09|15.46|17.24|15.6|17.24|15.6|16.97|15.35|0
1624633800000|2021-06-25 15:10:00|17.2|15.56|17.44|15.78|17.48|15.82|17.16|15.53|0
1624634100000|2021-06-25 15:15:00|17.4|15.74|17.4|15.74|17.48|15.82|17.32|15.67|0
1624634400000|2021-06-25 15:20:00|17.36|15.71|17.48|15.81|17.64|15.96|17.36|15.71|0
1624634700000|2021-06-25 15:25:00|17.52|15.85|17.64|15.96|17.64|15.96|17.48|15.81|0
1624635000000|2021-06-25 15:30:00|17.68|15.99|17.72|16.03|17.72|16.03|17.48|15.81|0
1624635300000|2021-06-25 15:35:00|17.68|15.99|17.59|15.92|17.72|16.03|17.59|15.92|0
1624635600000|2021-06-25 15:40:00|17.63|15.96|17.55|15.88|17.71|16.03|17.51|15.85|0
1624635900000|2021-06-25 15:45:00|17.59|15.92|17.51|15.84|17.59|15.92|17.47|15.81|0
1624636200000|2021-06-25 15:50:00|17.47|15.81|17.55|15.88|17.55|15.88|17.39|15.74|0
1624636500000|2021-06-25 15:55:00|17.59|15.92|17.67|15.99|17.67|15.99|17.59|15.92|0
1624636800000|2021-06-25 16:00:00|17.63|15.95|17.59|15.91|17.65|15.97|17.51|15.84|0
1624637100000|2021-06-25 16:05:00|17.55|15.88|17.71|16.02|17.71|16.02|17.55|15.88|0
1624637400000|2021-06-25 16:10:00|17.67|15.99|17.67|15.98|17.71|16.02|17.55|15.88|0
1624637700000|2021-06-25 16:15:00|17.63|15.95|17.71|16.02|17.71|16.02|17.59|15.91|0
1624638000000|2021-06-25 16:20:00|17.75|16.06|17.62|15.95|17.75|16.06|17.58|15.91|0
1624638300000|2021-06-25 16:25:00|17.66|15.98|17.34|15.69|17.66|15.98|17.3|15.66|0
1624638600000|2021-06-25 16:30:00|17.38|15.73|17.54|15.87|17.58|15.91|17.34|15.69|0
1624638900000|2021-06-25 16:35:00|17.5|15.84|17.58|15.91|17.58|15.91|17.42|15.76|0
1624639200000|2021-06-25 16:40:00|17.62|15.94|17.66|15.98|17.66|15.98|17.58|15.91|0
1624639500000|2021-06-25 16:45:00|17.62|15.94|17.54|15.87|17.7|16.01|17.5|15.83|0
1624639800000|2021-06-25 16:50:00|17.52|15.85|16.68|15.09|17.54|15.87|16.5|14.93|0
1624640100000|2021-06-25 16:55:00|16.72|15.13|16.68|15.09|16.72|15.13|16.56|14.99|0
1624640400000|2021-06-25 17:00:00|16.72|15.13|16.56|14.98|16.72|15.13|16.49|14.92|0
1624640700000|2021-06-25 17:05:00|16.6|15.02|16.52|14.95|16.68|15.09|16.48|14.91|0
1624641000000|2021-06-25 17:10:00|16.56|14.98|16.33|14.77|16.56|14.98|16.33|14.77|0
1624641300000|2021-06-25 17:15:00|16.37|14.81|16.48|14.91|16.52|14.95|16.37|14.81|0
1624641600000|2021-06-25 17:20:00|16.44|14.88|16.48|14.91|16.6|15.02|16.4|14.84|0
1624641900000|2021-06-25 17:25:00|16.44|14.88|16.48|14.91|16.52|14.95|16.38|14.82|0
1624642200000|2021-06-25 17:30:00|16.44|14.88|16.29|14.74|16.48|14.91|16.21|14.67|0
1624642500000|2021-06-25 17:35:00|16.25|14.7|16.21|14.67|16.29|14.73|16.17|14.63|0
1624642800000|2021-06-25 17:40:00|16.17|14.63|16.4|14.84|16.4|14.84|16.17|14.63|0
1624643100000|2021-06-25 17:45:00|16.36|14.8|16.48|14.91|16.51|14.94|16.36|14.8|0
1624643400000|2021-06-25 17:50:00|16.44|14.87|16.63|15.05|16.63|15.05|16.44|14.87|0
1624643700000|2021-06-25 17:55:00|16.65|15.06|16.59|15.01|16.71|15.12|16.55|14.97|0
1624644000000|2021-06-25 18:00:00|16.63|15.04|16.57|14.99|16.63|15.04|16.43|14.87|0
1624644300000|2021-06-25 18:05:00|16.59|15.01|16.67|15.08|16.7|15.11|16.55|14.97|0
1624644600000|2021-06-25 18:10:00|16.63|15.04|16.74|15.15|16.78|15.18|16.59|15.01|0
1624644900000|2021-06-25 18:15:00|16.7|15.11|16.82|15.22|16.82|15.22|16.66|15.08|0
1624645200000|2021-06-25 18:20:00|16.78|15.18|16.84|15.23|16.9|15.29|16.78|15.18|0
1624645500000|2021-06-25 18:25:00|16.82|15.22|16.82|15.22|16.86|15.25|16.78|15.18|0
1624645800000|2021-06-25 18:30:00|16.78|15.18|16.86|15.25|16.9|15.29|16.7|15.11|0
1624646100000|2021-06-25 18:35:00|16.89|15.29|16.97|15.36|16.97|15.36|16.85|15.25|0
1624646400000|2021-06-25 18:40:00|16.89|15.28|17.01|15.39|17.13|15.5|16.85|15.25|0
1624646700000|2021-06-25 18:45:00|17.05|15.43|16.91|15.3|17.05|15.43|16.85|15.25|0
1624647000000|2021-06-25 18:50:00|16.93|15.32|17.05|15.43|17.09|15.46|16.89|15.28|0
1624647300000|2021-06-25 18:55:00|17.07|15.44|17.09|15.46|17.21|15.57|16.97|15.35|0
1624647600000|2021-06-25 19:00:00|17.13|15.5|17.25|15.6|17.45|15.79|17.05|15.42|0
1624647900000|2021-06-25 19:05:00|17.29|15.64|17.45|15.78|17.53|15.86|17.29|15.64|0
1624648200000|2021-06-25 19:10:00|17.49|15.82|17.61|15.94|17.61|15.94|17.41|15.75|0
1624648500000|2021-06-25 19:15:00|17.65|15.97|17.53|15.86|17.86|16.16|17.53|15.86|0
1624648800000|2021-06-25 19:20:00|17.49|15.82|17.41|15.75|17.49|15.82|17.25|15.61|0
1624649100000|2021-06-25 19:25:00|17.37|15.71|17.29|15.64|17.45|15.79|17.25|15.6|0
1624649400000|2021-06-25 19:30:00|17.25|15.6|17.05|15.42|17.33|15.68|17.05|15.42|0
1624649700000|2021-06-25 19:35:00|17.09|15.46|17.28|15.64|17.41|15.75|17.05|15.42|0
1624650000000|2021-06-25 19:40:00|17.32|15.67|17.12|15.49|17.53|15.86|17.08|15.46|0
1624650300000|2021-06-25 19:45:00|17.08|15.46|17.04|15.42|17.3|15.65|17.04|15.42|0
1624650600000|2021-06-25 19:50:00|17.16|15.53|17.28|15.64|18.1|16.37|17|15.38|0
1624650900000|2021-06-25 19:55:00|17.32|15.67|17.12|15.49|17.64|15.96|17.12|15.49|0
1624651200000|2021-06-25 20:00:00|17.2|15.56|17.4|15.74|17.6|15.93|17.2|15.56|0
1624651500000|2021-06-25 20:05:00|17.36|15.71|17.04|15.42|17.36|15.71|17.04|15.42|0
1624651800000|2021-06-25 20:10:00|17|15.38|17.3|15.65|17.36|15.7|16.96|15.34|0
1624863900000|2021-06-28 07:05:00|17.56|15.89|18.09|16.37|18.18|16.45|17.56|15.89|0
1624864200000|2021-06-28 07:10:00|18.11|16.39|18.61|16.84|18.69|16.91|18.01|16.3|0
1624864500000|2021-06-28 07:15:00|18.65|16.87|18.69|16.91|18.82|17.03|18.65|16.87|0
1624864800000|2021-06-28 07:20:00|18.65|16.87|18.77|16.99|18.8|17.01|18.65|16.87|0
1624865100000|2021-06-28 07:25:00|18.82|17.02|18.73|16.95|18.82|17.02|18.65|16.87|0
1624865400000|2021-06-28 07:30:00|18.69|16.91|18.73|16.95|18.86|17.06|18.65|16.87|0
1624865700000|2021-06-28 07:35:00|18.75|16.96|18.71|16.92|18.81|17.02|18.6|16.83|0
1624866000000|2021-06-28 07:40:00|18.69|16.91|18.47|16.71|18.73|16.94|18.47|16.71|0
1624866300000|2021-06-28 07:45:00|18.45|16.7|18.43|16.68|18.64|16.87|18.39|16.64|0
1624866600000|2021-06-28 07:50:00|18.39|16.64|18.31|16.56|18.56|16.79|18.31|16.56|0
1624866900000|2021-06-28 07:55:00|18.35|16.6|18.26|16.52|18.39|16.64|18.22|16.49|0
1624867200000|2021-06-28 08:00:00|18.24|16.5|18.18|16.45|18.39|16.64|18.14|16.41|0
1624867500000|2021-06-28 08:05:00|18.14|16.41|18.05|16.33|18.22|16.48|17.97|16.26|0
1624867800000|2021-06-28 08:10:00|18.01|16.3|18.09|16.37|18.26|16.52|17.97|16.26|0
1624868100000|2021-06-28 08:15:00|18.13|16.41|18.05|16.33|18.22|16.48|18.01|16.3|0
1624868400000|2021-06-28 08:20:00|18.03|16.31|17.56|15.89|18.09|16.37|17.52|15.85|0
1624868700000|2021-06-28 08:25:00|17.6|15.93|17.48|15.82|17.72|16.04|17.48|15.82|0
1624869000000|2021-06-28 08:30:00|17.52|15.85|17.76|16.07|17.76|16.07|17.5|15.83|0
1624869300000|2021-06-28 08:35:00|17.72|16.03|17.74|16.05|17.8|16.11|17.68|16|0
1624869600000|2021-06-28 08:40:00|17.72|16.03|17.74|16.05|17.8|16.11|17.64|15.96|0
1624869900000|2021-06-28 08:45:00|17.72|16.03|17.92|16.21|17.92|16.21|17.64|15.96|0
1624870200000|2021-06-28 08:50:00|17.88|16.18|18.04|16.32|18.04|16.33|17.84|16.14|0
1624870500000|2021-06-28 08:55:00|18|16.29|18.21|16.47|18.21|16.47|18|16.29|0
1624870800000|2021-06-28 09:00:00|18.17|16.44|18.16|16.43|18.33|16.59|18.12|16.4|0
1624871100000|2021-06-28 09:05:00|18.12|16.4|18|16.28|18.16|16.43|17.96|16.25|0
1624871400000|2021-06-28 09:10:00|17.96|16.25|18.25|16.51|18.25|16.51|17.96|16.25|0
1624871700000|2021-06-28 09:15:00|18.2|16.47|18.08|16.36|18.2|16.47|18.08|16.36|0
1624872000000|2021-06-28 09:20:00|18.12|16.39|18.12|16.39|18.2|16.47|18.08|16.36|0
1624872300000|2021-06-28 09:25:00|18.08|16.36|18.16|16.43|18.22|16.49|18.04|16.32|0
1624872600000|2021-06-28 09:30:00|18.18|16.45|18.16|16.43|18.2|16.47|17.95|16.24|0
1624872900000|2021-06-28 09:35:00|18.14|16.41|18.12|16.39|18.14|16.41|17.99|16.28|0
1624873200000|2021-06-28 09:40:00|18.09|16.37|18.22|16.48|18.24|16.5|18.03|16.32|0
1624873500000|2021-06-28 09:45:00|18.2|16.46|18.03|16.31|18.32|16.58|18.03|16.31|0
1624873800000|2021-06-28 09:50:00|17.99|16.28|17.87|16.16|17.99|16.28|17.83|16.13|0
1624874100000|2021-06-28 09:55:00|17.89|16.18|18.15|16.42|18.15|16.42|17.87|16.16|0
1624874400000|2021-06-28 10:00:00|18.11|16.39|18.07|16.35|18.15|16.42|18.03|16.31|0
1624874700000|2021-06-28 10:05:00|18.03|16.31|17.94|16.23|18.07|16.35|17.94|16.23|0
1624875000000|2021-06-28 10:10:00|17.96|16.25|17.94|16.23|18.03|16.31|17.9|16.2|0
1624875300000|2021-06-28 10:15:00|17.9|16.2|17.54|15.87|17.9|16.2|17.54|15.87|0
1624875600000|2021-06-28 10:20:00|17.5|15.83|17.49|15.83|17.58|15.9|17.37|15.72|0
1624875900000|2021-06-28 10:25:00|17.47|15.81|17.61|15.94|17.65|15.97|17.37|15.72|0
1624876200000|2021-06-28 10:30:00|17.57|15.9|17.49|15.83|17.61|15.94|17.37|15.72|0
1624876500000|2021-06-28 10:35:00|17.45|15.79|17.49|15.83|17.49|15.83|17.37|15.72|0
1624876800000|2021-06-28 10:40:00|17.53|15.86|17.61|15.93|17.65|15.97|17.45|15.79|0
1624877100000|2021-06-28 10:45:00|17.57|15.9|17.81|16.12|17.85|16.15|17.57|15.9|0
1624877400000|2021-06-28 10:50:00|17.85|16.15|17.89|16.19|17.89|16.19|17.77|16.08|0
1624877700000|2021-06-28 10:55:00|17.85|16.15|17.89|16.19|17.97|16.26|17.83|16.13|0
1624878000000|2021-06-28 11:00:00|17.97|16.26|17.97|16.26|18.01|16.3|17.81|16.11|0
1624878300000|2021-06-28 11:05:00|18.05|16.33|18.01|16.3|18.14|16.41|17.97|16.26|0
1624878600000|2021-06-28 11:10:00|18.03|16.31|17.99|16.28|18.09|16.37|17.97|16.26|0
1624878900000|2021-06-28 11:15:00|18.01|16.3|18.17|16.44|18.17|16.44|17.95|16.24|0
1624879200000|2021-06-28 11:20:00|18.13|16.41|18.51|16.74|18.59|16.82|18.13|16.41|0
1624879500000|2021-06-28 11:25:00|18.55|16.78|18.3|16.55|18.55|16.78|18.26|16.52|0
1624879800000|2021-06-28 11:30:00|18.34|16.59|18.34|16.59|18.42|16.67|18.21|16.48|0
1624880100000|2021-06-28 11:35:00|18.32|16.57|18.34|16.59|18.42|16.67|18.19|16.46|0
1624880400000|2021-06-28 11:40:00|18.29|16.55|17.96|16.25|18.29|16.55|17.96|16.25|0
1624880700000|2021-06-28 11:45:00|17.98|16.27|18.21|16.47|18.25|16.51|17.98|16.27|0
1624881000000|2021-06-28 11:50:00|18.23|16.49|18.13|16.4|18.25|16.51|18.04|16.32|0
1624881300000|2021-06-28 11:55:00|18.08|16.36|18.14|16.42|18.14|16.42|17.84|16.14|0
1624881600000|2021-06-28 12:00:00|18.17|16.44|17.92|16.21|18.25|16.51|17.92|16.21|0
1624881900000|2021-06-28 12:05:00|17.96|16.25|18|16.28|18.08|16.36|17.92|16.21|0
1624882200000|2021-06-28 12:10:00|17.98|16.26|18.08|16.36|18.08|16.36|17.96|16.25|0
1624882500000|2021-06-28 12:15:00|18.12|16.39|18.04|16.32|18.2|16.47|18.04|16.32|0
1624882800000|2021-06-28 12:20:00|18.08|16.36|18.16|16.43|18.24|16.51|18.04|16.32|0
1624883100000|2021-06-28 12:25:00|18.14|16.41|18.49|16.73|18.49|16.73|18.08|16.36|0
1624883400000|2021-06-28 12:30:00|18.53|16.77|18.45|16.69|18.58|16.81|18.37|16.62|0
1624883700000|2021-06-28 12:35:00|18.41|16.65|18.59|16.82|18.74|16.96|18.41|16.65|0
1624884000000|2021-06-28 12:40:00|18.57|16.8|18.53|16.77|18.66|16.88|18.49|16.73|0
1624884300000|2021-06-28 12:45:00|18.57|16.8|18.57|16.8|18.61|16.84|18.49|16.73|0
1624884600000|2021-06-28 12:50:00|18.61|16.84|18.44|16.68|18.61|16.84|18.02|16.3|0
1624884900000|2021-06-28 12:55:00|18.48|16.72|18.65|16.87|18.69|16.91|18.48|16.72|0
1624885200000|2021-06-28 13:00:00|18.61|16.83|18.56|16.79|18.61|16.83|18.48|16.72|0
1624885500000|2021-06-28 13:05:00|18.54|16.77|18.56|16.79|18.6|16.83|18.5|16.74|0
1624885800000|2021-06-28 13:10:00|18.54|16.77|18.64|16.87|18.73|16.95|18.52|16.76|0
1624886100000|2021-06-28 13:15:00|18.69|16.91|18.71|16.92|18.73|16.94|18.56|16.79|0
1624886400000|2021-06-28 13:20:00|18.69|16.91|18.68|16.91|18.86|17.06|18.64|16.87|0
1624886700000|2021-06-28 13:25:00|18.64|16.87|18.47|16.71|18.68|16.91|18.43|16.68|0
1624887000000|2021-06-28 13:30:00|18.43|16.67|18.3|16.56|18.56|16.79|18.22|16.48|0
1624887300000|2021-06-28 13:35:00|18.35|16.6|17.77|16.07|18.43|16.67|17.72|16.04|0
1624887600000|2021-06-28 13:40:00|17.74|16.05|17.07|15.45|17.81|16.11|16.52|14.95|0
1624887900000|2021-06-28 13:45:00|17.15|15.52|16.76|15.16|17.15|15.52|16.41|14.85|0
1624888200000|2021-06-28 13:50:00|16.72|15.12|17.03|15.41|17.11|15.48|16.48|14.91|0
1624888500000|2021-06-28 13:55:00|17.07|15.44|17.47|15.81|17.47|15.81|16.99|15.37|0
1624888800000|2021-06-28 14:00:00|17.43|15.77|17.09|15.46|17.63|15.95|17.03|15.41|0
1624889100000|2021-06-28 14:05:00|17.07|15.44|17.11|15.48|17.19|15.55|16.91|15.3|0
1624889400000|2021-06-28 14:10:00|17.15|15.51|17.22|15.58|17.35|15.69|17.07|15.44|0
1624889700000|2021-06-28 14:15:00|17.18|15.55|17.42|15.76|17.51|15.84|16.97|15.35|0
1624890000000|2021-06-28 14:20:00|17.46|15.8|17.3|15.65|17.46|15.8|17.1|15.47|0
1624890300000|2021-06-28 14:25:00|17.26|15.62|17.38|15.73|17.42|15.76|17.22|15.58|0
1624890600000|2021-06-28 14:30:00|17.34|15.69|17.48|15.82|17.5|15.83|17.22|15.58|0
1624890900000|2021-06-28 14:35:00|17.46|15.8|17.06|15.44|17.5|15.83|17.02|15.4|0
1624891200000|2021-06-28 14:40:00|17.08|15.45|17.06|15.43|17.22|15.58|16.98|15.36|0
1624891500000|2021-06-28 14:45:00|17.08|15.45|17.14|15.5|17.26|15.61|16.96|15.34|0
1624891800000|2021-06-28 14:50:00|17.18|15.54|17.58|15.9|17.7|16.02|17.18|15.54|0
1624892100000|2021-06-28 14:55:00|17.54|15.87|17.1|15.47|17.54|15.87|17.1|15.47|0
1624892400000|2021-06-28 15:00:00|17.13|15.5|17.33|15.68|17.33|15.68|16.9|15.29|0
1624892700000|2021-06-28 15:05:00|17.37|15.72|17.29|15.65|17.58|15.9|17.25|15.61|0
1624893000000|2021-06-28 15:10:00|17.21|15.57|17.05|15.43|17.29|15.65|17.05|15.43|0
1624893300000|2021-06-28 15:15:00|17.13|15.5|16.93|15.32|17.13|15.5|16.93|15.32|0
1624893600000|2021-06-28 15:20:00|16.97|15.36|16.85|15.25|17.05|15.43|16.81|15.21|0
1624893900000|2021-06-28 15:25:00|16.89|15.28|16.69|15.1|16.93|15.32|16.62|15.03|0
1624894200000|2021-06-28 15:30:00|16.73|15.14|16.73|15.14|16.77|15.17|16.58|15|0
1624894500000|2021-06-28 15:35:00|16.69|15.1|17.22|15.58|17.22|15.58|16.53|14.96|0
1624894800000|2021-06-28 15:40:00|17.18|15.54|17.43|15.77|17.43|15.77|17.12|15.49|0
1624895100000|2021-06-28 15:45:00|17.39|15.74|17.45|15.79|17.45|15.79|17.31|15.66|0
1624895400000|2021-06-28 15:50:00|17.43|15.77|17.47|15.81|17.55|15.88|17.43|15.77|0
1624895700000|2021-06-28 15:55:00|17.51|15.84|17.59|15.92|17.63|15.95|17.51|15.84|0
1624896000000|2021-06-28 16:00:00|17.55|15.88|17.67|15.99|17.71|16.03|17.51|15.84|0
1624896300000|2021-06-28 16:05:00|17.71|16.03|17.67|15.99|17.71|16.03|17.59|15.91|0
1624896600000|2021-06-28 16:10:00|17.63|15.95|17.63|15.95|17.75|16.06|17.59|15.91|0
1624896900000|2021-06-28 16:15:00|17.59|15.91|17.51|15.84|17.63|15.95|17.39|15.73|0
1624897200000|2021-06-28 16:20:00|17.47|15.8|17.47|15.8|17.47|15.8|17.31|15.66|0
1624897500000|2021-06-28 16:25:00|17.43|15.77|17.3|15.66|17.55|15.87|17.22|15.58|0
1624897800000|2021-06-28 16:30:00|17.26|15.62|17.34|15.69|17.34|15.69|17.1|15.48|0
1624898100000|2021-06-28 16:35:00|17.32|15.67|17.14|15.51|17.38|15.73|17.14|15.51|0
1624898400000|2021-06-28 16:40:00|17.1|15.47|17.18|15.55|17.22|15.58|17.1|15.47|0
1624898700000|2021-06-28 16:45:00|17.14|15.54|17.26|15.62|17.26|15.62|17.06|15.44|0
1624899000000|2021-06-28 16:50:00|17.22|15.58|17.18|15.54|17.3|15.65|17.16|15.53|0
1624899300000|2021-06-28 16:55:00|17.14|15.51|16.98|15.36|17.18|15.54|16.98|15.36|0
1624899600000|2021-06-28 17:00:00|16.96|15.34|16.86|15.26|17.06|15.43|16.82|15.22|0
1624899900000|2021-06-28 17:05:00|16.9|15.29|16.78|15.18|17.06|15.43|16.78|15.18|0
1624900200000|2021-06-28 17:10:00|16.82|15.22|16.67|15.08|16.82|15.22|16.59|15.01|0
1624900500000|2021-06-28 17:15:00|16.59|15.01|16.7|15.11|16.7|15.11|16.59|15.01|0
1624900800000|2021-06-28 17:20:00|16.74|15.15|16.78|15.18|16.98|15.36|16.74|15.15|0
1624901100000|2021-06-28 17:25:00|16.82|15.22|16.64|15.06|16.82|15.22|16.58|15.01|0
1624901400000|2021-06-28 17:30:00|16.62|15.04|16.74|15.14|16.82|15.21|16.58|15|0
1624901700000|2021-06-28 17:35:00|16.78|15.18|16.89|15.28|17.01|15.39|16.78|15.18|0
1624902000000|2021-06-28 17:40:00|16.85|15.25|17.09|15.46|17.09|15.46|16.85|15.25|0
1624902300000|2021-06-28 17:45:00|17.13|15.5|17.33|15.68|17.33|15.68|17.09|15.46|0
1624902600000|2021-06-28 17:50:00|17.37|15.71|17.36|15.71|17.45|15.78|17.29|15.64|0
1624902900000|2021-06-28 17:55:00|17.32|15.67|17.48|15.82|17.52|15.86|17.24|15.6|0
1624903200000|2021-06-28 18:00:00|17.44|15.78|17.73|16.04|17.89|16.19|17.44|15.78|0
1624903500000|2021-06-28 18:05:00|17.68|16|18.25|16.51|18.31|16.57|17.6|15.93|0
1624903800000|2021-06-28 18:10:00|18.27|16.53|18.23|16.49|18.31|16.57|18.19|16.45|0
1624904100000|2021-06-28 18:15:00|18.27|16.53|18.31|16.57|18.37|16.62|18.27|16.53|0
1624904400000|2021-06-28 18:20:00|18.35|16.6|18.39|16.64|18.39|16.64|18.27|16.53|0
1624904700000|2021-06-28 18:25:00|18.35|16.6|18.35|16.6|18.35|16.6|18.23|16.49|0
1624905000000|2021-06-28 18:30:00|18.39|16.64|18.43|16.68|18.47|16.71|18.35|16.6|0
1624905300000|2021-06-28 18:35:00|18.39|16.64|18.51|16.75|18.51|16.75|18.31|16.56|0
1624905600000|2021-06-28 18:40:00|18.47|16.71|18.43|16.67|18.64|16.86|18.43|16.67|0
1624905900000|2021-06-28 18:45:00|18.47|16.71|18.51|16.75|18.55|16.79|18.39|16.64|0
1624906200000|2021-06-28 18:50:00|18.53|16.77|18.64|16.86|18.72|16.94|18.51|16.75|0
1624906500000|2021-06-28 18:55:00|18.63|16.9|18.68|16.9|18.76|16.97|18.59|16.82|0
1624906800000|2021-06-28 19:00:00|18.76|16.97|18.97|17.16|19.01|17.2|18.68|16.9|0
1624907100000|2021-06-28 19:05:00|19.01|17.2|18.72|16.93|19.01|17.2|18.72|16.93|0
1624907400000|2021-06-28 19:10:00|18.76|16.97|18.8|17.01|18.8|17.01|18.42|16.67|0
1624907700000|2021-06-28 19:15:00|18.76|16.97|18.97|17.16|19.01|17.2|18.67|16.89|0
1624908000000|2021-06-28 19:20:00|18.92|17.12|19.09|17.28|19.09|17.28|18.88|17.08|0
1624908300000|2021-06-28 19:25:00|19.07|17.26|19.14|17.31|19.27|17.43|19.05|17.24|0
1624908600000|2021-06-28 19:30:00|19.18|17.35|19.31|17.47|19.39|17.55|19.14|17.31|0
1624908900000|2021-06-28 19:35:00|19.26|17.43|19.35|17.51|19.39|17.55|19.22|17.39|0
1624909200000|2021-06-28 19:40:00|19.39|17.55|19.35|17.51|19.44|17.58|19.3|17.47|0
1624909500000|2021-06-28 19:45:00|19.3|17.47|19.17|17.35|19.3|17.47|19|17.19|0
1624909800000|2021-06-28 19:50:00|19.35|17.5|18.86|17.06|19.95|18.05|18.86|17.06|0
1624910100000|2021-06-28 19:55:00|18.81|17.02|18.9|17.1|18.9|17.1|18.73|16.95|0
1624910400000|2021-06-28 20:00:00|18.77|16.98|18.6|16.83|18.77|16.98|18.56|16.79|0
1624910700000|2021-06-28 20:05:00|18.56|16.79|18.68|16.9|18.68|16.9|18.51|16.75|0
1624911000000|2021-06-28 20:10:00|18.73|16.94|18.83|17.04|18.83|17.04|18.73|16.94|0
1624911300000|2021-06-28 20:15:00|18.79|17|18.79|17|18.87|17.08|18.75|16.96|0
1624911600000|2021-06-28 20:20:00|18.83|17.04|18.87|17.07|18.87|17.07|18.79|17|0
1624911900000|2021-06-28 20:25:00|18.83|17.04|18.78|17|18.87|17.07|18.78|17|0
1624912200000|2021-06-28 20:30:00|18.83|17.03|18.87|17.07|18.91|17.11|18.78|17|0
1624912500000|2021-06-28 20:35:00|18.91|17.11|19.04|17.23|19.04|17.23|18.91|17.11|0
1624912800000|2021-06-28 20:40:00|19|17.19|19|17.19|19.04|17.23|18.91|17.11|0
1624913100000|2021-06-28 20:45:00|18.95|17.15|18.87|17.07|19|17.19|18.87|17.07|0
1624913400000|2021-06-28 20:50:00|18.91|17.11|18.86|17.07|18.91|17.11|18.74|16.95|0
1624913700000|2021-06-28 20:55:00|18.91|17.11|18.95|17.14|18.99|17.18|18.86|17.07|0
1624914000000|2021-06-28 21:00:00|18.93|17.13|18.92|17.12|18.94|17.14|18.92|17.12|0
1624914300000|2021-06-28 21:05:00|18.91|17.11|18.91|17.11|18.93|17.12|18.9|17.1|0
1624914600000|2021-06-28 21:10:00|18.9|17.1|18.96|17.15|18.99|17.19|18.9|17.1|0
1624914900000|2021-06-28 21:15:00|18.94|17.13|18.95|17.14|18.97|17.17|18.94|17.13|0
1624915200000|2021-06-28 21:20:00||17.15||17.15||17.15||17.14|0
1624915500000|2021-06-28 21:25:00|18.97|17.16|18.97|17.16|18.97|17.16|18.96|17.15|0
1624915800000|2021-06-28 21:30:00|18.96|17.15|18.96|17.15|18.97|17.16|18.95|17.15|0
1624916100000|2021-06-28 21:35:00|18.95|17.16|18.96|17.16|18.97|17.16|18.95|17.16|0
1624916400000|2021-06-28 21:40:00|18.98|17.17|18.97|17.17|19|17.19|18.97|17.17|0
1624916700000|2021-06-28 21:45:00|18.94|17.13|18.93|17.13|18.95|17.14|18.92|17.12|0
1624917000000|2021-06-28 21:50:00|18.94|17.14|18.93|17.13|18.94|17.14|18.93|17.13|0
1624917300000|2021-06-28 21:55:00|18.92|17.12|18.93|17.13|18.93|17.13|18.91|17.11|0
1624917600000|2021-06-28 22:00:00|18.76|16.98|18.4|16.65|18.76|16.98|18.28|16.54|0
1624917900000|2021-06-28 22:05:00|18.42|16.67|18.28|16.54|18.44|16.69|18.28|16.54|0
1624918200000|2021-06-28 22:10:00|18.32|16.57|18.36|16.61|18.4|16.65|18.28|16.53|0
1624918500000|2021-06-28 22:15:00|18.4|16.65|18.4|16.65|18.4|16.65|18.36|16.61|0
1624918800000|2021-06-28 22:20:00|18.44|16.68|18.31|16.57|18.44|16.68|18.31|16.57|0
1624919100000|2021-06-28 22:25:00|18.36|16.61|18.31|16.57|18.36|16.61|18.31|16.57|0
1624919400000|2021-06-28 22:30:00|18.27|16.53|18.35|16.61|18.35|16.61|18.27|16.53|0
1624919700000|2021-06-28 22:35:00|18.44|16.68|18.35|16.6|18.44|16.68|18.35|16.6|0
1624920000000|2021-06-28 22:40:00|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1624920300000|2021-06-28 22:45:00|18.41|16.66|18.35|16.6|18.43|16.68|18.35|16.6|0
1624920600000|2021-06-28 22:50:00|18.31|16.56|18.31|16.56|18.35|16.6|18.27|16.53|0
1624920900000|2021-06-28 22:55:00|18.27|16.53|18.31|16.56|18.31|16.56|18.24|16.51|0
1624921200000|2021-06-28 23:00:00|18.35|16.6|18.32|16.58|18.35|16.6|18.22|16.49|0
1624921500000|2021-06-28 23:05:00|18.3|16.56|18.26|16.52|18.3|16.56|18.22|16.48|0
1624921800000|2021-06-28 23:10:00|18.3|16.56|18.34|16.6|18.39|16.64|18.3|16.56|0
1624922100000|2021-06-28 23:15:00|18.3|16.56|18.43|16.67|18.43|16.67|18.3|16.56|0
1624922400000|2021-06-28 23:20:00|18.39|16.63|18.43|16.67|18.47|16.71|18.38|16.63|0
1624922700000|2021-06-28 23:25:00|18.38|16.63|18.3|16.56|18.43|16.67|18.3|16.56|0
1624923000000|2021-06-28 23:30:00|18.28|16.54|18.3|16.55|18.34|16.59|18.21|16.48|0
1624923300000|2021-06-28 23:35:00|18.26|16.52|18.25|16.52|18.26|16.52|18.21|16.48|0
1624923600000|2021-06-28 23:40:00|18.21|16.48|18.21|16.48|18.3|16.55|18.19|16.46|0
1624923900000|2021-06-28 23:45:00|18.17|16.44|18.29|16.55|18.29|16.55|18.13|16.4|0
1624924200000|2021-06-28 23:50:00|18.25|16.51|18.21|16.48|18.29|16.55|18.17|16.44|0
1624924500000|2021-06-28 23:55:00|18.19|16.47|18.25|16.51|18.25|16.51|18.17|16.44|0
1624924800000|2021-06-29 00:00:00|18.21|16.47|17.83|16.14|18.25|16.51|17.75|16.06|0
1624925100000|2021-06-29 00:05:00|17.81|16.12|17.87|16.17|17.96|16.25|17.75|16.06|0
1624925400000|2021-06-29 00:10:00|17.89|16.19|18|16.28|18|16.28|17.87|16.17|0
1624925700000|2021-06-29 00:15:00|17.96|16.25|17.95|16.24|18|16.28|17.91|16.21|0
1624926000000|2021-06-29 00:20:00|18|16.28|17.95|16.24|18.04|16.32|17.95|16.24|0
1624926300000|2021-06-29 00:25:00|17.99|16.28|18.12|16.39|18.12|16.39|17.91|16.21|0
1624926600000|2021-06-29 00:30:00|18.08|16.35|18.03|16.32|18.2|16.47|18.03|16.32|0
1624926900000|2021-06-29 00:35:00|18.05|16.33|17.91|16.2|18.08|16.35|17.91|16.2|0
1624927200000|2021-06-29 00:40:00|17.95|16.24|17.95|16.24|17.99|16.28|17.91|16.2|0
1624927500000|2021-06-29 00:45:00|17.91|16.2|17.91|16.2|17.99|16.28|17.91|16.2|0
1624927800000|2021-06-29 00:50:00|17.95|16.24|17.95|16.24|17.95|16.24|17.91|16.2|0
1624928100000|2021-06-29 00:55:00|17.91|16.2|17.9|16.2|17.95|16.24|17.86|16.16|0
1624928400000|2021-06-29 01:00:00|17.88|16.18|17.9|16.2|17.9|16.2|17.86|16.16|0
1624928700000|2021-06-29 01:05:00|17.86|16.16|17.86|16.16|17.9|16.2|17.86|16.16|0
1624929000000|2021-06-29 01:10:00|17.78|16.09|17.65|15.97|17.78|16.09|17.61|15.94|0
1624929300000|2021-06-29 01:15:00|17.61|15.94|17.94|16.23|17.98|16.27|17.61|15.94|0
1624929600000|2021-06-29 01:20:00|17.98|16.27|17.94|16.23|17.98|16.27|17.86|16.16|0
1624929900000|2021-06-29 01:25:00|17.92|16.21|17.98|16.27|18.02|16.3|17.86|16.16|0
1624930200000|2021-06-29 01:30:00|17.94|16.23|17.73|16.04|17.94|16.23|17.73|16.04|0
1624930500000|2021-06-29 01:35:00|17.75|16.06|17.77|16.08|17.77|16.08|17.57|15.9|0
1624930800000|2021-06-29 01:40:00|17.73|16.04|17.61|15.93|17.73|16.04|17.53|15.86|0
1624931100000|2021-06-29 01:45:00|17.59|15.91|17.36|15.71|17.65|15.97|17.32|15.67|0
1624931400000|2021-06-29 01:50:00|17.34|15.69|17.48|15.82|17.56|15.89|17.28|15.64|0
1624931700000|2021-06-29 01:55:00|17.5|15.84|17.62|15.94|17.62|15.94|17.44|15.78|0
1624932000000|2021-06-29 02:00:00|17.6|15.93|17.6|15.93|17.64|15.96|17.56|15.89|0
1624932300000|2021-06-29 02:05:00|17.64|15.96|17.6|15.93|17.64|15.96|17.52|15.85|0
1624932600000|2021-06-29 02:10:00|17.56|15.92|17.6|15.92|17.64|15.96|17.56|15.89|0
1624932900000|2021-06-29 02:15:00|17.56|15.89|17.54|15.87|17.56|15.89|17.44|15.78|0
1624933200000|2021-06-29 02:20:00|17.52|15.85|17.56|15.89|17.6|15.92|17.52|15.85|0
1624933500000|2021-06-29 02:25:00|17.06|15.43|17.06|15.43|17.1|15.47|17.02|15.4|0
1624933800000|2021-06-29 02:30:00|17.02|15.4|16.94|15.32|17.14|15.51|16.94|15.32|0
1624934100000|2021-06-29 02:35:00|16.98|15.36|17.02|15.4|17.03|15.41|16.96|15.34|0
1624934400000|2021-06-29 02:40:00|16.98|15.36|17.05|15.43|17.1|15.47|16.98|15.36|0
1624934700000|2021-06-29 02:45:00|17.01|15.39|17.13|15.5|17.13|15.5|17.01|15.39|0
1624935000000|2021-06-29 02:50:00|17.09|15.47|17.09|15.46|17.13|15.5|17.05|15.43|0
1624935300000|2021-06-29 02:55:00|17.11|15.48|17.11|15.48|17.13|15.5|17.09|15.46|0
1624935600000|2021-06-29 03:00:00|17.13|15.5|17.05|15.43|17.13|15.5|17.05|15.43|0
1624935900000|2021-06-29 03:05:00|17.01|15.39|16.97|15.35|17.01|15.39|16.95|15.33|0
1624936200000|2021-06-29 03:10:00|16.95|15.33|17.05|15.42|17.05|15.42|16.93|15.32|0
1624936500000|2021-06-29 03:15:00|17.01|15.39|17.05|15.42|17.07|15.44|17.01|15.39|0
1624936800000|2021-06-29 03:20:00|17.01|15.39|17.06|15.44|17.06|15.44|17.01|15.39|0
1624937100000|2021-06-29 03:25:00|17.05|15.42|17.04|15.42|17.09|15.46|17|15.39|0
1624937400000|2021-06-29 03:30:00|17|15.38|17.08|15.46|17.08|15.46|17|15.38|0
1624937700000|2021-06-29 03:35:00|17.04|15.42|17|15.38|17.08|15.46|17|15.38|0
1624938000000|2021-06-29 03:40:00|17.04|15.42|17|15.38|17.04|15.42|17|15.38|0
1624938300000|2021-06-29 03:45:00|17.04|15.42|17.12|15.49|17.12|15.49|17|15.38|0
1624938600000|2021-06-29 03:50:00|17.08|15.45|17.04|15.42|17.12|15.49|17.04|15.42|0
1624938900000|2021-06-29 03:55:00|17|15.38|17.12|15.49|17.12|15.49|17|15.38|0
1624939200000|2021-06-29 04:00:00|17.08|15.45|17.16|15.52|17.16|15.52|17.04|15.41|0
1624939500000|2021-06-29 04:05:00|17.12|15.49|17.2|15.56|17.2|15.56|17.12|15.49|0
1624939800000|2021-06-29 04:10:00|17.17|15.54|17.23|15.59|17.28|15.63|17.17|15.54|0
1624940100000|2021-06-29 04:15:00|17.27|15.63|17.35|15.7|17.37|15.72|17.27|15.63|0
1624940400000|2021-06-29 04:20:00|17.31|15.67|17.27|15.63|17.35|15.7|17.27|15.63|0
1624940700000|2021-06-29 04:25:00|17.23|15.59|17.15|15.52|17.23|15.59|17.11|15.48|0
1624941000000|2021-06-29 04:30:00|17.11|15.48|17.15|15.52|17.19|15.55|17.07|15.44|0
1624941300000|2021-06-29 04:35:00|17.11|15.48|17.19|15.55|17.19|15.55|17.11|15.48|0
1624941600000|2021-06-29 04:40:00|17.23|15.59|17.27|15.62|17.27|15.62|17.23|15.59|0
1624941900000|2021-06-29 04:45:00|17.31|15.66|17.27|15.62|17.35|15.7|17.23|15.59|0
1624942200000|2021-06-29 04:50:00|17.31|15.66|17.31|15.66|17.35|15.7|17.31|15.66|0
1624942500000|2021-06-29 04:55:00|17.33|15.68|17.32|15.67|17.35|15.69|17.27|15.62|0
1624942800000|2021-06-29 05:00:00|17.31|15.66|17.34|15.69|17.39|15.73|17.3|15.66|0
1624943100000|2021-06-29 05:05:00|17.3|15.66|17.3|15.66|17.3|15.66|17.22|15.58|0
1624943400000|2021-06-29 05:10:00|17.34|15.69|17.38|15.73|17.42|15.76|17.34|15.69|0
1624943700000|2021-06-29 05:15:00|17.42|15.76|17.3|15.65|17.42|15.76|17.26|15.62|0
1624944000000|2021-06-29 05:20:00|17.26|15.62|17.18|15.54|17.26|15.62|17.06|15.43|0
1624944300000|2021-06-29 05:25:00|17.14|15.51|17.18|15.54|17.22|15.58|17.14|15.51|0
1624944600000|2021-06-29 05:30:00|17.22|15.58|17.42|15.76|17.52|15.85|17.18|15.54|0
1624944900000|2021-06-29 05:35:00|17.46|15.8|17.42|15.76|17.46|15.8|17.34|15.69|0
1624945200000|2021-06-29 05:40:00|17.44|15.78|17.54|15.87|17.58|15.91|17.42|15.76|0
1624945500000|2021-06-29 05:45:00|17.58|15.91|17.5|15.83|17.58|15.91|17.46|15.79|0
1624945800000|2021-06-29 05:50:00|17.52|15.85|17.66|15.98|17.66|15.98|17.46|15.79|0
1624946100000|2021-06-29 05:55:00|17.7|16.01|17.78|16.09|17.78|16.09|17.66|15.98|0
1624946400000|2021-06-29 06:00:00|17.74|16.05|17.66|15.98|17.78|16.09|17.54|15.87|0
1624946700000|2021-06-29 06:05:00|17.7|16.01|17.62|15.94|17.74|16.05|17.57|15.9|0
1624947000000|2021-06-29 06:10:00|17.63|15.96|17.65|15.97|17.7|16.01|17.61|15.94|0
1624947300000|2021-06-29 06:15:00|17.61|15.94|17.65|15.97|17.65|15.97|17.57|15.9|0
1624947600000|2021-06-29 06:20:00|17.69|16.01|17.57|15.9|17.69|16.01|17.57|15.9|0
1624947900000|2021-06-29 06:25:00|17.61|15.93|17.65|15.97|17.69|16.01|17.61|15.93|0
1624948200000|2021-06-29 06:30:00|17.69|16.01|17.57|15.9|17.77|16.08|17.57|15.9|0
1624948500000|2021-06-29 06:35:00|17.65|15.97|17.65|15.97|17.65|15.97|17.57|15.89|0
1624948800000|2021-06-29 06:40:00|17.61|15.93|17.53|15.86|17.65|15.97|17.53|15.86|0
1624949100000|2021-06-29 06:45:00|17.57|15.89|17.52|15.86|17.73|16.04|17.48|15.82|0
1624949400000|2021-06-29 06:50:00|17.54|15.87|17.52|15.85|17.56|15.89|17.48|15.82|0
1624949700000|2021-06-29 06:55:00|17.48|15.82|17.32|15.67|17.52|15.85|17.24|15.6|0
1624950000000|2021-06-29 07:00:00|17.36|15.71|17.95|16.24|17.97|16.26|17.28|15.63|0
1624950300000|2021-06-29 07:05:00|18.02|16.3|18.18|16.45|18.44|16.68|18.02|16.3|0
1624950600000|2021-06-29 07:10:00|18.22|16.49|18.31|16.56|18.35|16.6|18.01|16.3|0
1624950900000|2021-06-29 07:15:00|18.35|16.6|18.14|16.41|18.46|16.7|18.14|16.41|0
1624951200000|2021-06-29 07:20:00|18.18|16.45|18.26|16.52|18.43|16.68|18.14|16.41|0
1624951500000|2021-06-29 07:25:00|18.22|16.49|18.09|16.37|18.31|16.56|18.05|16.33|0
1624951800000|2021-06-29 07:30:00|18.14|16.41|18.03|16.31|18.26|16.52|17.97|16.26|0
1624952100000|2021-06-29 07:35:00|18.05|16.33|18.09|16.37|18.13|16.41|17.93|16.22|0
1624952400000|2021-06-29 07:40:00|18.05|16.33|18.05|16.33|18.13|16.41|17.92|16.22|0
1624952700000|2021-06-29 07:45:00|18.09|16.37|18.05|16.33|18.17|16.44|18.01|16.29|0
1624953000000|2021-06-29 07:50:00|18.01|16.29|18|16.29|18.05|16.33|17.96|16.25|0
1624953300000|2021-06-29 07:55:00|18.02|16.31|18.09|16.36|18.17|16.44|18|16.29|0
1624953600000|2021-06-29 08:00:00|18.13|16.4|17.88|16.17|18.17|16.44|17.88|16.17|0
1624953900000|2021-06-29 08:05:00|17.92|16.21|18.13|16.4|18.19|16.46|17.88|16.17|0
1624954200000|2021-06-29 08:10:00|18.15|16.42|17.98|16.27|18.34|16.59|17.98|16.27|0
1624954500000|2021-06-29 08:15:00|17.96|16.25|17.92|16.21|18.04|16.32|17.79|16.1|0
1624954800000|2021-06-29 08:20:00|17.96|16.25|17.96|16.25|18.17|16.44|17.91|16.21|0
1624955100000|2021-06-29 08:25:00|17.93|16.23|17.62|15.95|17.96|16.25|17.62|15.95|0
1624955400000|2021-06-29 08:30:00|17.58|15.91|17.71|16.02|17.75|16.06|17.54|15.87|0
1624955700000|2021-06-29 08:35:00|17.66|15.98|17.58|15.91|17.75|16.06|17.46|15.8|0
1624956000000|2021-06-29 08:40:00|17.54|15.87|17.34|15.68|17.54|15.87|17.3|15.65|0
1624956300000|2021-06-29 08:45:00|17.29|15.65|17.58|15.9|17.58|15.9|17.25|15.61|0
1624956600000|2021-06-29 08:50:00|17.62|15.94|17.58|15.9|17.66|15.98|17.46|15.79|0
1624956900000|2021-06-29 08:55:00|17.6|15.92|17.6|15.92|17.64|15.96|17.45|15.79|0
1624957200000|2021-06-29 09:00:00|17.58|15.9|17.66|15.98|17.7|16.01|17.55|15.88|0
1624957500000|2021-06-29 09:05:00|17.7|16.01|17.74|16.05|17.82|16.12|17.64|15.96|0
1624957800000|2021-06-29 09:10:00|17.76|16.07|17.78|16.09|17.82|16.12|17.66|15.97|0
1624958100000|2021-06-29 09:15:00|17.74|16.05|17.82|16.12|17.82|16.12|17.7|16.01|0
1624958400000|2021-06-29 09:20:00|17.86|16.16|18.07|16.35|18.11|16.38|17.82|16.12|0
1624958700000|2021-06-29 09:25:00|18.03|16.31|17.9|16.19|18.15|16.42|17.9|16.19|0
1624959000000|2021-06-29 09:30:00|17.92|16.21|17.94|16.23|17.98|16.27|17.86|16.16|0
1624959300000|2021-06-29 09:35:00|17.96|16.25|17.86|16.15|17.98|16.27|17.81|16.12|0
1624959600000|2021-06-29 09:40:00|17.83|16.14|17.96|16.25|18.02|16.3|17.77|16.08|0
1624959900000|2021-06-29 09:45:00|17.98|16.27|17.96|16.25|18.19|16.46|17.94|16.23|0
1624960200000|2021-06-29 09:50:00|17.94|16.23|17.89|16.19|17.98|16.27|17.77|16.08|0
1624960500000|2021-06-29 09:55:00|17.91|16.21|18.02|16.3|18.06|16.34|17.89|16.19|0
1624960800000|2021-06-29 10:00:00|18.06|16.34|17.99|16.28|18.14|16.41|17.97|16.26|0
1624961100000|2021-06-29 10:05:00|18.02|16.3|17.85|16.15|18.02|16.3|17.81|16.11|0
1624961400000|2021-06-29 10:10:00|17.87|16.17|17.97|16.26|18.01|16.3|17.85|16.15|0
1624961700000|2021-06-29 10:15:00|18.01|16.3|17.97|16.26|18.01|16.3|17.93|16.22|0
1624962000000|2021-06-29 10:20:00|17.95|16.24|17.66|15.98|18.01|16.3|17.64|15.96|0
1624962300000|2021-06-29 10:25:00|17.64|15.96|17.84|16.14|17.93|16.22|17.64|15.96|0
1624962600000|2021-06-29 10:30:00|17.89|16.18|17.84|16.14|17.93|16.22|17.8|16.11|0
1624962900000|2021-06-29 10:35:00|17.8|16.11|17.8|16.1|17.88|16.18|17.76|16.07|0
1624963200000|2021-06-29 10:40:00|17.76|16.07|17.9|16.2|17.9|16.2|17.76|16.07|0
1624963500000|2021-06-29 10:45:00|18.03|16.31|17.92|16.22|18.09|16.37|17.92|16.22|0
1624963800000|2021-06-29 10:50:00|17.88|16.18|18.13|16.4|18.17|16.44|17.88|16.18|0
1624964100000|2021-06-29 10:55:00|18.11|16.38|18.47|16.71|18.47|16.71|18.09|16.37|0
1624964400000|2021-06-29 11:00:00|18.51|16.75|18.25|16.52|18.51|16.75|18.21|16.48|0
1624964700000|2021-06-29 11:05:00|18.21|16.48|18|16.29|18.21|16.48|17.92|16.21|0
1624965000000|2021-06-29 11:10:00|17.96|16.25|17.96|16.25|17.96|16.25|17.75|16.06|0
1624965300000|2021-06-29 11:15:00|17.92|16.21|17.87|16.17|17.96|16.25|17.75|16.06|0
1624965600000|2021-06-29 11:20:00|17.92|16.21|17.79|16.1|17.92|16.21|17.79|16.1|0
1624965900000|2021-06-29 11:25:00|17.83|16.13|17.79|16.09|17.83|16.13|17.75|16.06|0
1624966200000|2021-06-29 11:30:00|17.75|16.06|17.62|15.94|17.79|16.09|17.58|15.91|0
1624966500000|2021-06-29 11:35:00|17.66|15.98|17.75|16.06|17.79|16.09|17.62|15.94|0
1624966800000|2021-06-29 11:40:00|17.74|16.05|17.5|15.83|17.74|16.05|17.5|15.83|0
1624967100000|2021-06-29 11:45:00|17.46|15.79|17.43|15.77|17.5|15.83|17.33|15.68|0
1624967400000|2021-06-29 11:50:00|17.46|15.79|17.45|15.79|17.58|15.9|17.45|15.79|0
1624967700000|2021-06-29 11:55:00|17.5|15.83|17.66|15.98|17.66|15.98|17.49|15.83|0
1624968000000|2021-06-29 12:00:00|17.62|15.94|17.7|16.01|17.74|16.05|17.49|15.83|0
1624968300000|2021-06-29 12:05:00|17.66|15.98|17.86|16.16|17.95|16.24|17.62|15.94|0
1624968600000|2021-06-29 12:10:00|17.9|16.2|17.9|16.2|17.9|16.2|17.78|16.09|0
1624968900000|2021-06-29 12:15:00|17.94|16.24|18.24|16.5|18.24|16.5|17.9|16.2|0
1624969200000|2021-06-29 12:20:00|18.28|16.54|18.24|16.5|18.41|16.65|18.19|16.46|0
1624969500000|2021-06-29 12:25:00|18.19|16.46|18.02|16.31|18.24|16.5|17.9|16.19|0
1624969800000|2021-06-29 12:30:00|17.98|16.27|18.02|16.31|18.11|16.38|17.94|16.23|0
1624970100000|2021-06-29 12:35:00|18.06|16.34|18.06|16.34|18.11|16.38|17.94|16.23|0
1624970400000|2021-06-29 12:40:00|18.02|16.31|18.06|16.34|18.06|16.34|17.94|16.23|0
1624970700000|2021-06-29 12:45:00|18.02|16.3|18.19|16.46|18.23|16.49|17.98|16.27|0
1624971000000|2021-06-29 12:50:00|18.23|16.49|18.14|16.42|18.23|16.49|18.06|16.34|0
1624971300000|2021-06-29 12:55:00|18.12|16.4|18.19|16.45|18.23|16.49|18.1|16.38|0
1624971600000|2021-06-29 13:00:00|18.23|16.49|18.35|16.6|18.44|16.68|18.23|16.49|0
1624971900000|2021-06-29 13:05:00|18.31|16.57|18.1|16.38|18.35|16.6|18.1|16.38|0
1624972200000|2021-06-29 13:10:00|18.14|16.41|18.31|16.56|18.35|16.6|18.1|16.38|0
1624972500000|2021-06-29 13:15:00|18.35|16.6|18.48|16.72|18.48|16.72|18.31|16.56|0
1624972800000|2021-06-29 13:20:00|18.43|16.68|18.69|16.91|18.73|16.95|18.39|16.64|0
1624973100000|2021-06-29 13:25:00|18.73|16.95|18.77|16.99|18.95|17.14|18.69|16.91|0
1624973400000|2021-06-29 13:30:00|18.71|16.93|19.47|17.61|19.47|17.61|18.71|16.93|0
1624973700000|2021-06-29 13:35:00|18.42|16.66|19.64|17.77|19.69|17.81|18.29|16.54|0
1624974000000|2021-06-29 13:40:00|19.6|17.73|19.15|17.33|19.69|17.81|18.94|17.13|0
1624974300000|2021-06-29 13:45:00|19.24|17.41|19.37|17.53|19.68|17.81|19.24|17.41|0
1624974600000|2021-06-29 13:50:00|19.33|17.49|19.42|17.57|19.68|17.81|19.33|17.49|0
1624974900000|2021-06-29 13:55:00|19.37|17.53|19.33|17.49|19.42|17.57|19.15|17.33|0
1624975200000|2021-06-29 14:00:00|19.44|17.59|19.37|17.52|19.55|17.69|19.06|17.25|0
1624975500000|2021-06-29 14:05:00|19.41|17.56|19.32|17.48|19.55|17.69|19.32|17.48|0
1624975800000|2021-06-29 14:10:00|19.37|17.52|19.32|17.48|19.55|17.68|19.19|17.36|0
1624976100000|2021-06-29 14:15:00|19.37|17.52|19.32|17.48|19.46|17.6|18.97|17.17|0
1624976400000|2021-06-29 14:20:00|19.37|17.52|19.28|17.44|19.54|17.68|19.15|17.32|0
1624976700000|2021-06-29 14:25:00|19.3|17.46|19.36|17.52|19.45|17.6|19.19|17.36|0
1624977000000|2021-06-29 14:30:00|19.41|17.56|20|18.1|20.3|18.37|19.41|17.56|0
1624977300000|2021-06-29 14:35:00|19.96|18.06|19.78|17.89|20.18|18.26|19.64|17.77|0
1624977600000|2021-06-29 14:40:00|19.73|17.85|19.69|17.81|19.78|17.89|19.64|17.77|0
1624977900000|2021-06-29 14:45:00|19.73|17.85|19.77|17.89|19.77|17.89|19.38|17.53|0
1624978200000|2021-06-29 14:50:00|19.73|17.85|19.95|18.05|19.95|18.05|19.62|17.75|0
1624978500000|2021-06-29 14:55:00|19.91|18.01|19.99|18.09|20.13|18.21|19.59|17.73|0
1624978800000|2021-06-29 15:00:00|20.04|18.13|20.04|18.13|20.15|18.23|19.95|18.05|0
1624979100000|2021-06-29 15:05:00|19.99|18.09|19.86|17.97|20.08|18.17|19.86|17.97|0
1624979400000|2021-06-29 15:10:00|19.81|17.92|19.85|17.96|19.86|17.97|19.68|17.8|0
1624979700000|2021-06-29 15:15:00|19.9|18|19.99|18.08|20.03|18.13|19.81|17.92|0
1624980000000|2021-06-29 15:20:00|20.03|18.12|19.99|18.08|20.12|18.21|19.9|18|0
1624980300000|2021-06-29 15:25:00|20.03|18.12|20.08|18.16|20.17|18.24|19.94|18.04|0
1624980600000|2021-06-29 15:30:00|20.03|18.12|19.85|17.96|20.08|18.16|19.72|17.84|0
1624980900000|2021-06-29 15:35:00|19.89|18|19.76|17.88|19.89|18|19.58|17.72|0
1624981200000|2021-06-29 15:40:00|19.8|17.92|19.1|17.28|19.8|17.92|19.1|17.28|0
1624981500000|2021-06-29 15:45:00|19.14|17.32|19.01|17.2|19.32|17.48|19.01|17.2|0
1624981800000|2021-06-29 15:50:00|19.05|17.24|18.97|17.16|19.14|17.32|18.92|17.12|0
1624982100000|2021-06-29 15:55:00|19.01|17.2|19.18|17.36|19.27|17.44|19.01|17.2|0
1624982400000|2021-06-29 16:00:00|19.14|17.32|19.14|17.31|19.18|17.36|19.01|17.2|0
1624982700000|2021-06-29 16:05:00|19.09|17.28|19.05|17.23|19.14|17.31|19.01|17.2|0
1624983000000|2021-06-29 16:10:00|19.07|17.25|19.14|17.31|19.18|17.35|19.05|17.23|0
1624983300000|2021-06-29 16:15:00|19.09|17.27|19.27|17.43|19.27|17.43|19.09|17.27|0
1624983600000|2021-06-29 16:20:00|19.22|17.39|19.18|17.35|19.31|17.47|19.13|17.31|0
1624983900000|2021-06-29 16:25:00|19.2|17.37|19.26|17.43|19.31|17.47|19.18|17.35|0
1624984200000|2021-06-29 16:30:00|19.22|17.39|18.91|17.11|19.26|17.43|18.91|17.11|0
1624984500000|2021-06-29 16:35:00|18.96|17.15|18.96|17.15|19.04|17.23|18.87|17.07|0
1624984800000|2021-06-29 16:40:00|19|17.19|18.87|17.07|19.09|17.27|18.87|17.07|0
1624985100000|2021-06-29 16:45:00|18.91|17.11|19.04|17.23|19.04|17.23|18.78|16.99|0
1624985400000|2021-06-29 16:50:00|19|17.19|19.08|17.26|19.17|17.34|19|17.19|0
1624985700000|2021-06-29 16:55:00|19.04|17.23|19.17|17.34|19.17|17.34|18.99|17.19|0
1624986000000|2021-06-29 17:00:00|19.21|17.38|19.12|17.3|19.26|17.42|19.08|17.26|0
1624986300000|2021-06-29 17:05:00|19.08|17.26|19.17|17.34|19.21|17.38|19.08|17.26|0
1624986600000|2021-06-29 17:10:00|19.12|17.3|19.12|17.3|19.17|17.34|19.08|17.26|0
1624986900000|2021-06-29 17:15:00|19.08|17.26|18.99|17.18|19.16|17.34|18.95|17.14|0
1624987200000|2021-06-29 17:20:00|18.95|17.14|18.73|16.95|19.03|17.22|18.73|16.95|0
1624987500000|2021-06-29 17:25:00|18.75|16.96|18.73|16.94|18.86|17.06|18.73|16.94|0
1624987800000|2021-06-29 17:30:00|18.77|16.98|18.68|16.9|18.9|17.1|18.68|16.9|0
1624988100000|2021-06-29 17:35:00|18.73|16.94|18.73|16.94|18.77|16.98|18.68|16.9|0
1624988400000|2021-06-29 17:40:00|18.68|16.9|19.29|17.45|19.29|17.45|18.64|16.86|0
1624988700000|2021-06-29 17:45:00|19.33|17.49|19.24|17.41|19.42|17.57|19.2|17.37|0
1624989000000|2021-06-29 17:50:00|19.29|17.45|19.18|17.35|19.29|17.45|19.07|17.25|0
1624989300000|2021-06-29 17:55:00|19.2|17.37|19.46|17.61|19.5|17.65|19.16|17.33|0
1624989600000|2021-06-29 18:00:00|19.42|17.57|19.28|17.45|19.42|17.57|19.11|17.29|0
1624989900000|2021-06-29 18:05:00|19.33|17.49|19.77|17.88|19.77|17.88|19.33|17.49|0
1624990200000|2021-06-29 18:10:00|19.72|17.84|19.59|17.72|19.77|17.88|19.57|17.7|0
1624990500000|2021-06-29 18:15:00|19.54|17.68|19.37|17.52|19.63|17.76|19.37|17.52|0
1624990800000|2021-06-29 18:20:00|19.41|17.56|19.24|17.4|19.5|17.64|19.21|17.38|0
1624991100000|2021-06-29 18:25:00|19.28|17.44|19.1|17.28|19.32|17.48|19.02|17.21|0
1624991400000|2021-06-29 18:30:00|19.06|17.25|18.76|16.97|19.15|17.32|18.76|16.97|0
1624991700000|2021-06-29 18:35:00|18.72|16.93|18.46|16.7|18.8|17.01|18.46|16.7|0
1624992000000|2021-06-29 18:40:00|18.42|16.66|18.42|16.66|18.46|16.7|18.25|16.51|0
1624992300000|2021-06-29 18:45:00|18.38|16.63|18.48|16.72|18.59|16.82|18.25|16.51|0
1624992600000|2021-06-29 18:50:00|18.5|16.74|18.58|16.81|18.58|16.81|18.29|16.55|0
1624992900000|2021-06-29 18:55:00|18.63|16.85|18.88|17.08|18.88|17.08|18.58|16.81|0
1624993200000|2021-06-29 19:00:00|18.9|17.1|18.62|16.85|18.9|17.1|18.62|16.85|0
1624993500000|2021-06-29 19:05:00|18.67|16.89|18.67|16.89|18.84|17.04|18.5|16.73|0
1624993800000|2021-06-29 19:10:00|18.62|16.85|19.01|17.2|19.01|17.2|18.62|16.85|0
1624994100000|2021-06-29 19:15:00|18.96|17.16|19.09|17.27|19.18|17.35|18.86|17.06|0
1624994400000|2021-06-29 19:20:00|19.05|17.23|19.18|17.35|19.18|17.35|18.94|17.14|0
1624994700000|2021-06-29 19:25:00|19.22|17.39|19.18|17.35|19.26|17.43|19.09|17.27|0
1624995000000|2021-06-29 19:30:00|19.09|17.27|19.05|17.23|19.18|17.35|18.96|17.15|0
1624995300000|2021-06-29 19:35:00|19|17.19|19.02|17.21|19.17|17.35|18.92|17.11|0
1624995600000|2021-06-29 19:40:00|19|17.19|18.96|17.15|19.04|17.23|18.83|17.04|0
1624995900000|2021-06-29 19:45:00|19|17.19|18.83|17.03|19.04|17.23|18.83|17.03|0
1624996200000|2021-06-29 19:50:00|19.04|17.23|19.13|17.31|19.17|17.35|18.87|17.07|0
1624996500000|2021-06-29 19:55:00|19.08|17.27|19.04|17.23|19.34|17.5|18.91|17.11|0
1624996800000|2021-06-29 20:00:00|19.08|17.27|19.47|17.62|19.47|17.62|19.08|17.27|0
1624997100000|2021-06-29 20:05:00|19.52|17.66|19.65|17.78|19.65|17.78|19.43|17.58|0
1624997400000|2021-06-29 20:10:00|19.69|17.82|19.71|17.84|19.78|17.9|19.52|17.66|0
1624997700000|2021-06-29 20:15:00|19.62|17.76|19.67|17.79|19.76|17.88|19.58|17.72|0
1624998000000|2021-06-29 20:20:00|19.62|17.75|19.62|17.75|19.67|17.79|19.58|17.71|0
1624998300000|2021-06-29 20:25:00|19.58|17.71|19.62|17.75|19.67|17.79|19.58|17.71|0
1624998600000|2021-06-29 20:30:00|19.67|17.79|19.58|17.71|19.67|17.79|19.53|17.67|0
1624998900000|2021-06-29 20:35:00|19.53|17.67|19.44|17.59|19.62|17.75|19.4|17.55|0
1624999200000|2021-06-29 20:40:00|19.4|17.55|19.4|17.55|19.4|17.55|19.31|17.47|0
1624999500000|2021-06-29 20:45:00|19.44|17.59|19.53|17.67|19.57|17.71|19.4|17.55|0
1624999800000|2021-06-29 20:50:00|19.48|17.63|19.57|17.71|19.62|17.75|19.44|17.59|0
1625000100000|2021-06-29 20:55:00|19.48|17.63|19.44|17.59|19.61|17.75|19.44|17.59|0
1625000400000|2021-06-29 21:00:00|19.47|17.62|19.46|17.61|19.47|17.62|19.45|17.6|0
1625000700000|2021-06-29 21:05:00|19.45|17.6|19.46|17.61|19.47|17.61|19.41|17.56|0
1625001000000|2021-06-29 21:10:00|19.49|17.6|19.49|17.63|19.51|17.66|19.48|17.6|0
1625001300000|2021-06-29 21:15:00|19.52|17.66|19.49|17.63|19.52|17.66|19.49|17.63|0
1625001600000|2021-06-29 21:20:00|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1625001900000|2021-06-29 21:25:00|19.47|17.59|19.46|17.6|19.49|17.63|19.44|17.59|0
1625002200000|2021-06-29 21:30:00|19.43|17.61|19.43|17.58|19.46|17.61|19.43|17.58|0
1625002500000|2021-06-29 21:35:00|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1625003100000|2021-06-29 21:45:00|19.43|17.58|19.48|17.62|19.48|17.62|19.43|17.58|0
1625003400000|2021-06-29 21:50:00|19.46|17.61|19.46|17.61|19.47|17.62|19.45|17.59|0
1625003700000|2021-06-29 21:55:00|19.47|17.62|19.47|17.61|19.48|17.62|19.47|17.61|0
1625004000000|2021-06-29 22:00:00|19.56|17.69|19.36|17.51|19.69|17.81|19.31|17.47|0
1625004300000|2021-06-29 22:05:00|19.38|17.53|19.31|17.47|19.4|17.55|19.31|17.47|0
1625004600000|2021-06-29 22:10:00|19.36|17.51|19.4|17.55|19.4|17.55|19.35|17.51|0
1625004900000|2021-06-29 22:15:00|19.35|17.51|19.4|17.55|19.44|17.59|19.35|17.51|0
1625005200000|2021-06-29 22:20:00|19.44|17.59|19.48|17.63|19.48|17.63|19.4|17.55|0
1625005500000|2021-06-29 22:25:00|19.53|17.67|19.48|17.63|19.53|17.67|19.48|17.63|0
1625005800000|2021-06-29 22:30:00|19.46|17.61|19.48|17.63|19.5|17.65|19.44|17.59|0
1625006100000|2021-06-29 22:35:00|19.44|17.59|19.44|17.59|19.44|17.59|19.37|17.53|0
1625006400000|2021-06-29 22:40:00|19.46|17.58|19.52|17.66|19.52|17.66|19.46|17.58|0
1625006700000|2021-06-29 22:45:00|19.48|17.62|19.52|17.66|19.61|17.74|19.48|17.62|0
1625007000000|2021-06-29 22:50:00|19.54|17.68|19.61|17.74|19.61|17.74|19.54|17.68|0
1625007300000|2021-06-29 22:55:00|19.63|17.76|19.56|17.7|19.65|17.78|19.52|17.66|0
1625007600000|2021-06-29 23:00:00|19.58|17.72|19.56|17.7|19.61|17.74|19.56|17.7|0
1625007900000|2021-06-29 23:05:00|19.61|17.74|19.65|17.78|19.65|17.78|19.56|17.7|0
1625008200000|2021-06-29 23:10:00|19.69|17.82|19.69|17.82|19.69|17.82|19.65|17.78|0
1625008500000|2021-06-29 23:15:00|19.65|17.78|19.74|17.86|19.74|17.86|19.65|17.78|0
1625008800000|2021-06-29 23:20:00|19.76|17.88|19.87|17.98|19.87|17.98|19.76|17.88|0
1625009100000|2021-06-29 23:25:00|19.82|17.94|19.91|18.02|19.98|18.08|19.82|17.93|0
1625009400000|2021-06-29 23:30:00|19.96|18.06|19.87|17.97|19.96|18.06|19.82|17.93|0
1625009700000|2021-06-29 23:35:00|19.84|17.95|19.95|18.05|19.95|18.05|19.82|17.93|0
1625010000000|2021-06-29 23:40:00|20|18.09|20|18.09|20.02|18.11|19.95|18.05|0
1625010300000|2021-06-29 23:45:00|19.95|18.05|20.04|18.13|20.13|18.21|19.95|18.05|0
1625010600000|2021-06-29 23:50:00|20|18.09|20.09|18.17|20.13|18.21|20|18.09|0
1625010900000|2021-06-29 23:55:00|20.08|18.13|20.06|18.15|20.08|18.17|19.99|18.09|0
1625011200000|2021-06-30 00:00:00|20.04|18.13|20.26|18.33|20.31|18.38|20.04|18.13|0
1625011500000|2021-06-30 00:05:00|20.29|18.35|20.22|18.29|20.35|18.42|20.22|18.29|0
1625011800000|2021-06-30 00:10:00|20.26|18.33|20.13|18.21|20.31|18.37|20.13|18.21|0
1625012100000|2021-06-30 00:15:00|20.17|18.25|20.35|18.41|20.4|18.45|20.12|18.21|0
1625012400000|2021-06-30 00:20:00|20.31|18.37|20.12|18.21|20.35|18.41|20.12|18.21|0
1625012700000|2021-06-30 00:25:00|20.08|18.17|20.17|18.25|20.21|18.29|20.08|18.16|0
1625013000000|2021-06-30 00:30:00|20.12|18.21|19.99|18.08|20.17|18.25|19.94|18.04|0
1625013300000|2021-06-30 00:35:00|20.03|18.12|19.94|18.04|20.03|18.12|19.81|17.92|0
1625013600000|2021-06-30 00:40:00|19.98|18.08|19.85|17.96|19.98|18.08|19.85|17.96|0
1625013900000|2021-06-30 00:45:00|19.89|18|19.94|18.04|19.98|18.08|19.85|17.96|0
1625014200000|2021-06-30 00:50:00|19.98|18.08|19.76|17.88|19.98|18.08|19.76|17.88|0
1625014500000|2021-06-30 00:55:00|19.67|17.79|19.71|17.83|19.8|17.91|19.67|17.79|0
1625014800000|2021-06-30 01:00:00|19.73|17.85|19.8|17.91|19.87|17.97|19.71|17.83|0
1625015100000|2021-06-30 01:05:00|19.84|17.95|19.89|17.99|19.93|18.03|19.82|17.93|0
1625015400000|2021-06-30 01:10:00|19.91|18.01|19.93|18.03|20.02|18.11|19.84|17.95|0
1625015700000|2021-06-30 01:15:00|19.98|18.07|19.84|17.95|19.98|18.07|19.84|17.95|0
1625016000000|2021-06-30 01:20:00|19.82|17.93|19.84|17.95|19.88|17.99|19.79|17.91|0
1625016300000|2021-06-30 01:25:00|19.88|17.99|19.84|17.95|19.88|17.99|19.81|17.93|0
1625016600000|2021-06-30 01:30:00|19.86|17.97|19.88|17.99|19.93|18.03|19.81|17.93|0
1625016900000|2021-06-30 01:35:00|19.9|18.01|19.88|17.99|19.93|18.03|19.84|17.95|0
1625017200000|2021-06-30 01:40:00|19.92|18.03|19.74|17.86|19.97|18.07|19.74|17.86|0
1625017500000|2021-06-30 01:45:00|19.79|17.9|19.88|17.98|19.88|17.98|19.79|17.9|0
1625017800000|2021-06-30 01:50:00|19.83|17.94|19.76|17.88|19.88|17.98|19.74|17.86|0
1625018100000|2021-06-30 01:55:00|19.74|17.86|19.52|17.66|19.74|17.86|19.52|17.66|0
1625018400000|2021-06-30 02:00:00|19.56|17.7|19.61|17.74|19.7|17.82|19.52|17.66|0
1625018700000|2021-06-30 02:05:00|19.63|17.76|19.63|17.76|19.65|17.78|19.61|17.74|0
1625019000000|2021-06-30 02:10:00|19.61|17.74|19.69|17.82|19.74|17.86|19.61|17.74|0
1625019300000|2021-06-30 02:15:00|19.71|17.84|19.74|17.86|19.78|17.9|19.69|17.82|0
1625019600000|2021-06-30 02:20:00|19.78|17.9|19.82|17.94|19.82|17.94|19.78|17.9|0
1625019900000|2021-06-30 02:25:00|19.78|17.9|19.78|17.89|19.78|17.9|19.69|17.81|0
1625020200000|2021-06-30 02:30:00|19.75|17.87|19.6|17.73|19.78|17.89|19.6|17.73|0
1625020500000|2021-06-30 02:35:00|19.62|17.75|19.6|17.73|19.64|17.77|19.51|17.65|0
1625020800000|2021-06-30 02:40:00|19.55|17.69|19.55|17.69|19.62|17.75|19.55|17.69|0
1625021100000|2021-06-30 02:45:00|19.6|17.73|19.55|17.69|19.6|17.73|19.51|17.65|0
1625021400000|2021-06-30 02:50:00|19.51|17.65|19.55|17.69|19.55|17.69|19.46|17.61|0
1625021700000|2021-06-30 02:55:00|19.59|17.73|19.59|17.73|19.64|17.77|19.51|17.65|0
1625022000000|2021-06-30 03:00:00|19.61|17.75|19.61|17.75|19.68|17.81|19.59|17.73|0
1625022300000|2021-06-30 03:05:00|19.64|17.77|19.5|17.64|19.64|17.77|19.46|17.61|0
1625022600000|2021-06-30 03:10:00|19.55|17.68|19.52|17.66|19.55|17.68|19.5|17.64|0
1625022900000|2021-06-30 03:15:00|19.55|17.68|19.68|17.8|19.68|17.8|19.5|17.64|0
1625023200000|2021-06-30 03:20:00|19.63|17.76|19.68|17.8|19.72|17.84|19.63|17.76|0
1625023500000|2021-06-30 03:25:00|19.65|17.78|19.76|17.88|19.76|17.88|19.63|17.76|0
1625023800000|2021-06-30 03:30:00|19.81|17.92|19.76|17.88|19.81|17.92|19.72|17.84|0
1625024100000|2021-06-30 03:35:00|19.72|17.84|19.81|17.92|19.81|17.92|19.72|17.84|0
1625024400000|2021-06-30 03:40:00|19.76|17.88|19.8|17.92|19.8|17.92|19.72|17.84|0
1625024700000|2021-06-30 03:45:00|19.85|17.96|19.8|17.92|19.89|18|19.8|17.92|0
1625025000000|2021-06-30 03:50:00|19.78|17.9|19.76|17.88|19.8|17.92|19.76|17.88|0
1625025300000|2021-06-30 03:55:00|19.8|17.92|19.89|18|19.89|18|19.8|17.92|0
1625025600000|2021-06-30 04:00:00|19.84|17.95|19.84|17.95|19.89|18|19.8|17.91|0
1625025900000|2021-06-30 04:05:00|19.89|17.99|19.89|17.99|19.93|18.03|19.89|17.99|0
1625026200000|2021-06-30 04:10:00|19.93|18.03|19.89|17.99|19.93|18.03|19.89|17.99|0
1625026500000|2021-06-30 04:15:00|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1625026800000|2021-06-30 04:20:00|19.86|17.97|19.84|17.95|19.88|17.99|19.84|17.95|0
1625027100000|2021-06-30 04:25:00|19.79|17.91|19.75|17.87|19.79|17.91|19.7|17.83|0
1625027400000|2021-06-30 04:30:00|19.79|17.91|19.75|17.87|19.79|17.91|19.7|17.83|0
1625027700000|2021-06-30 04:35:00|19.72|17.85|19.75|17.87|19.75|17.87|19.66|17.79|0
1625028000000|2021-06-30 04:40:00|19.79|17.91|19.88|17.99|19.88|17.99|19.79|17.91|0
1625028300000|2021-06-30 04:45:00|19.83|17.94|19.79|17.9|19.88|17.99|19.79|17.9|0
1625028600000|2021-06-30 04:50:00|19.83|17.94|19.92|18.02|19.92|18.02|19.83|17.94|0
1625028900000|2021-06-30 04:55:00|19.94|18.04|19.92|18.02|19.97|18.06|19.88|17.98|0
1625029200000|2021-06-30 05:00:00|19.96|18.06|19.83|17.94|19.96|18.06|19.83|17.94|0
1625029500000|2021-06-30 05:05:00|19.87|17.98|19.78|17.9|19.89|18|19.78|17.9|0
1625029800000|2021-06-30 05:10:00|19.8|17.92|19.87|17.98|19.87|17.98|19.78|17.9|0
1625030100000|2021-06-30 05:15:00|19.83|17.94|19.83|17.94|19.92|18.02|19.83|17.94|0
1625030400000|2021-06-30 05:20:00|19.82|17.9|19.78|17.9|19.82|17.94|19.74|17.86|0
1625030700000|2021-06-30 05:25:00|19.76|17.87|19.73|17.85|19.78|17.9|19.71|17.83|0
1625031000000|2021-06-30 05:30:00|19.78|17.89|19.78|17.89|19.82|17.93|19.73|17.85|0
1625031300000|2021-06-30 05:35:00|19.8|17.91|19.8|17.91|19.87|17.97|19.78|17.89|0
1625031600000|2021-06-30 05:40:00|19.78|17.89|20.26|18.33|20.33|18.39|19.78|17.89|0
1625031900000|2021-06-30 05:45:00|20.22|18.29|20.22|18.29|20.26|18.33|20.22|18.29|0
1625032200000|2021-06-30 05:50:00|20.17|18.25|19.95|18.05|20.17|18.25|19.9|18.01|0
1625032500000|2021-06-30 05:55:00|19.99|18.09|19.86|17.96|19.99|18.09|19.81|17.92|0
1625032800000|2021-06-30 06:00:00|19.81|17.92|19.61|17.74|19.81|17.92|19.59|17.72|0
1625033100000|2021-06-30 06:05:00|19.63|17.76|19.68|17.8|19.81|17.92|19.54|17.68|0
1625033400000|2021-06-30 06:10:00|19.7|17.82|19.54|17.68|19.76|17.88|19.54|17.68|0
1625033700000|2021-06-30 06:15:00|19.59|17.72|19.9|18|19.94|18.04|19.59|17.72|0
1625034000000|2021-06-30 06:20:00|19.85|17.96|19.81|17.92|19.89|18|19.76|17.88|0
1625034300000|2021-06-30 06:25:00|19.8|17.88|19.94|18.04|19.94|18.04|19.69|17.82|0
1625034600000|2021-06-30 06:30:00|19.89|18|19.85|17.96|19.89|18|19.71|17.84|0
1625034900000|2021-06-30 06:35:00|19.89|18|19.76|17.88|19.94|18.04|19.71|17.84|0
1625035200000|2021-06-30 06:40:00|19.78|17.89|19.87|17.97|19.93|18.04|19.76|17.88|0
1625035500000|2021-06-30 06:45:00|19.89|17.99|20.02|18.11|20.02|18.12|19.89|17.99|0
1625035800000|2021-06-30 06:50:00|19.98|18.07|19.98|18.07|20.02|18.11|19.91|18.01|0
1625036100000|2021-06-30 06:55:00|19.93|18.03|19.75|17.87|19.98|18.07|19.71|17.83|0
1625036400000|2021-06-30 07:00:00|19.68|17.81|19.49|17.63|19.97|18.07|19.36|17.51|0
1625036700000|2021-06-30 07:05:00|19.44|17.59|19.53|17.67|19.71|17.83|19.44|17.59|0
1625037000000|2021-06-30 07:10:00|19.46|17.61|19.55|17.69|19.62|17.75|19.36|17.51|0
1625037300000|2021-06-30 07:15:00|19.57|17.71|19.37|17.53|19.57|17.71|19.27|17.43|0
1625037600000|2021-06-30 07:20:00|19.4|17.55|19.31|17.47|19.53|17.67|19.26|17.43|0
1625037900000|2021-06-30 07:25:00|19.26|17.43|19.53|17.67|19.75|17.87|19.26|17.43|0
1625038200000|2021-06-30 07:30:00|19.57|17.71|19.53|17.67|19.57|17.71|19.39|17.55|0
1625038500000|2021-06-30 07:35:00|19.48|17.63|19.57|17.7|19.61|17.75|19.39|17.55|0
1625038800000|2021-06-30 07:40:00|19.61|17.74|19.57|17.7|19.66|17.78|19.52|17.66|0
1625039100000|2021-06-30 07:45:00|19.52|17.66|19.52|17.66|19.59|17.72|19.48|17.62|0
1625039400000|2021-06-30 07:50:00|19.54|17.68|19.74|17.86|19.74|17.86|19.52|17.66|0
1625039700000|2021-06-30 07:55:00|19.7|17.82|19.65|17.78|19.7|17.82|19.56|17.7|0
1625040000000|2021-06-30 08:00:00|19.67|17.8|19.21|17.38|19.7|17.82|19.17|17.34|0
1625040300000|2021-06-30 08:05:00|19.17|17.34|18.91|17.11|19.21|17.38|18.86|17.07|0
1625040600000|2021-06-30 08:10:00|18.86|17.07|18.18|16.45|18.86|17.07|18.1|16.38|0
1625040900000|2021-06-30 08:15:00|18.23|16.49|19.23|17.4|19.4|17.56|17.75|16.06|0
1625041200000|2021-06-30 08:20:00|19.27|17.44|19.19|17.36|19.32|17.48|19.06|17.24|0
1625041500000|2021-06-30 08:25:00|19.1|17.28|19.25|17.42|19.31|17.47|19.06|17.24|0
1625041800000|2021-06-30 08:30:00|19.27|17.44|19.14|17.32|19.27|17.44|19.06|17.24|0
1625042100000|2021-06-30 08:35:00|19.18|17.36|19.1|17.28|19.35|17.51|19.05|17.24|0
1625042400000|2021-06-30 08:40:00|19.14|17.32|19.27|17.43|19.31|17.47|19.05|17.24|0
1625042700000|2021-06-30 08:45:00|19.31|17.47|19.05|17.24|19.31|17.47|19.05|17.24|0
1625043000000|2021-06-30 08:50:00|19.09|17.28|19.65|17.78|19.7|17.82|19.05|17.24|0
1625043300000|2021-06-30 08:55:00|19.63|17.76|19.35|17.51|19.65|17.78|19.31|17.47|0
1625043600000|2021-06-30 09:00:00|19.31|17.47|19.67|17.8|20.63|18.66|18.57|16.8|0
1625043900000|2021-06-30 09:05:00|19.72|17.84|20.02|18.11|20.02|18.11|19.46|17.61|0
1625044200000|2021-06-30 09:10:00|19.97|18.07|19.84|17.95|19.97|18.07|19.63|17.76|0
1625044500000|2021-06-30 09:15:00|19.89|17.99|19.76|17.87|19.97|18.07|19.63|17.76|0
1625044800000|2021-06-30 09:20:00|19.71|17.84|19.82|17.93|19.93|18.03|19.5|17.64|0
1625045100000|2021-06-30 09:25:00|19.8|17.91|20.14|18.23|20.14|18.23|19.71|17.83|0
1625045400000|2021-06-30 09:30:00|20.1|18.19|20.01|18.11|20.14|18.22|19.88|17.99|0
1625045700000|2021-06-30 09:35:00|19.99|18.09|20.18|18.26|20.27|18.34|19.97|18.07|0
1625046000000|2021-06-30 09:40:00|20.14|18.22|20.27|18.34|20.27|18.34|19.88|17.99|0
1625046300000|2021-06-30 09:45:00|20.31|18.38|20.49|18.54|20.58|18.62|20.31|18.38|0
1625046600000|2021-06-30 09:50:00|20.45|18.5|20.58|18.62|20.58|18.62|20.29|18.36|0
1625046900000|2021-06-30 09:55:00|20.53|18.58|20.44|18.5|20.64|18.68|20.36|18.42|0
1625047200000|2021-06-30 10:00:00|20.4|18.46|20.71|18.74|20.8|18.82|20.4|18.46|0
1625047500000|2021-06-30 10:05:00|20.8|18.82|20.33|18.4|20.93|18.94|20.22|18.3|0
1625047800000|2021-06-30 10:10:00|20.36|18.42|20.22|18.3|20.36|18.42|20.22|18.3|0
1625048100000|2021-06-30 10:15:00|20.27|18.34|20.31|18.38|20.44|18.5|20.22|18.3|0
1625048400000|2021-06-30 10:20:00|20.35|18.42|20.49|18.54|20.53|18.58|20.27|18.34|0
1625048700000|2021-06-30 10:25:00|20.58|18.62|20.57|18.61|20.58|18.62|20.4|18.45|0
1625049000000|2021-06-30 10:30:00|20.62|18.66|20.35|18.41|20.66|18.7|20.35|18.41|0
1625049300000|2021-06-30 10:35:00|20.31|18.37|20.48|18.53|20.53|18.57|20.31|18.37|0
1625049600000|2021-06-30 10:40:00|20.53|18.57|19.48|17.62|20.62|18.65|19.43|17.58|0
1625049900000|2021-06-30 10:45:00|19.43|17.58|19.35|17.5|19.48|17.62|19.3|17.46|0
1625050200000|2021-06-30 10:50:00|19.39|17.54|19.86|17.97|19.86|17.97|19.3|17.46|0
1625050500000|2021-06-30 10:55:00|19.89|17.99|19.69|17.81|19.91|18.01|19.65|17.78|0
1625050800000|2021-06-30 11:00:00|19.73|17.85|19.93|18.03|19.99|18.09|19.73|17.85|0
1625051100000|2021-06-30 11:05:00|19.95|18.05|19.82|17.93|19.99|18.09|19.77|17.89|0
1625051400000|2021-06-30 11:10:00|19.84|17.95|20.17|18.25|20.26|18.33|19.82|17.93|0
1625051700000|2021-06-30 11:15:00|20.21|18.29|20.57|18.61|20.61|18.65|20.14|18.23|0
1625052000000|2021-06-30 11:20:00|20.61|18.65|20.66|18.69|20.93|18.94|20.61|18.65|0
1625052300000|2021-06-30 11:25:00|20.68|18.71|20.12|18.2|20.7|18.73|20.12|18.2|0
1625052600000|2021-06-30 11:30:00|20.16|18.24|20.25|18.32|20.39|18.44|20.16|18.24|0
1625052900000|2021-06-30 11:35:00|20.3|18.36|20.38|18.44|20.43|18.48|20.21|18.28|0
1625053200000|2021-06-30 11:40:00|20.41|18.46|20.29|18.36|20.43|18.48|20.16|18.24|0
1625053500000|2021-06-30 11:45:00|20.25|18.32|20.38|18.44|20.47|18.52|20.25|18.32|0
1625053800000|2021-06-30 11:50:00|20.4|18.46|20.2|18.28|20.43|18.48|20.11|18.2|0
1625054100000|2021-06-30 11:55:00|20.16|18.24|20.38|18.44|20.42|18.48|20.16|18.24|0
1625054400000|2021-06-30 12:00:00|20.33|18.4|20.16|18.24|20.38|18.44|20.16|18.24|0
1625054700000|2021-06-30 12:05:00|20.11|18.2|20.07|18.15|20.2|18.28|20.02|18.12|0
1625055000000|2021-06-30 12:10:00|20.11|18.19|20.06|18.15|20.11|18.19|20.02|18.11|0
1625055300000|2021-06-30 12:15:00|20.09|18.17|20.64|18.68|20.82|18.84|20.06|18.15|0
1625055600000|2021-06-30 12:20:00|20.6|18.64|20.33|18.39|20.64|18.68|20.2|18.27|0
1625055900000|2021-06-30 12:25:00|20.28|18.35|19.88|17.99|20.42|18.47|19.88|17.99|0
1625056200000|2021-06-30 12:30:00|19.93|18.03|19.93|18.03|20.06|18.15|19.8|17.91|0
1625056500000|2021-06-30 12:35:00|19.88|17.99|19.79|17.91|19.97|18.07|19.79|17.91|0
1625056800000|2021-06-30 12:40:00|19.71|17.83|19.92|18.03|19.97|18.07|19.71|17.83|0
1625057100000|2021-06-30 12:45:00|19.97|18.07|20.27|18.34|20.32|18.38|19.92|18.03|0
1625057400000|2021-06-30 12:50:00|20.23|18.3|20.32|18.38|20.36|18.42|20.19|18.26|0
1625057700000|2021-06-30 12:55:00|20.25|18.32|20.1|18.18|20.27|18.34|20.1|18.18|0
1625058000000|2021-06-30 13:00:00|20.14|18.22|20.14|18.22|20.14|18.22|19.92|18.02|0
1625058300000|2021-06-30 13:05:00|20.11|18.2|19.96|18.06|20.11|18.2|19.83|17.94|0
1625058600000|2021-06-30 13:10:00|19.92|18.02|19.78|17.9|19.96|18.06|19.61|17.74|0
1625058900000|2021-06-30 13:15:00|19.83|17.94|19.78|17.9|19.87|17.98|19.7|17.82|0
1625059200000|2021-06-30 13:20:00|19.8|17.92|19.7|17.82|19.91|18.02|19.7|17.82|0
1625059500000|2021-06-30 13:25:00|19.74|17.86|20.04|18.13|20.04|18.13|19.65|17.78|0
1625059800000|2021-06-30 13:30:00|20|18.09|20.37|18.43|20.85|18.86|20|18.09|0
1625060100000|2021-06-30 13:35:00|20.44|18.49|21.16|19.15|21.26|19.23|20.44|18.49|0
1625060400000|2021-06-30 13:40:00|21.21|19.19|21.35|19.31|21.39|19.36|21.05|19.04|0
1625060700000|2021-06-30 13:45:00|21.21|19.19|21.11|19.1|21.35|19.31|20.89|18.9|0
1625061000000|2021-06-30 13:50:00|21.16|19.15|21.25|19.22|21.74|19.67|20.8|18.82|0
1625061300000|2021-06-30 13:55:00|21.27|19.24|21.11|19.1|21.27|19.24|20.7|18.73|0
1625061600000|2021-06-30 14:00:00|21.06|19.06|21.15|19.14|21.43|19.39|21.06|19.06|0
1625061900000|2021-06-30 14:05:00|21.2|19.18|21.42|19.38|21.42|19.38|21.1|19.09|0
1625062200000|2021-06-30 14:10:00|21.33|19.3|21.61|19.55|21.7|19.63|21.33|19.3|0
1625062500000|2021-06-30 14:15:00|21.58|19.53|21.61|19.55|21.84|19.76|21.38|19.34|0
1625062800000|2021-06-30 14:20:00|21.56|19.51|21.88|19.8|21.88|19.8|21.42|19.38|0
1625063100000|2021-06-30 14:25:00|21.84|19.76|21.74|19.67|21.93|19.84|21.65|19.59|0
1625063400000|2021-06-30 14:30:00|21.7|19.63|22.35|20.23|22.4|20.27|21.7|19.63|0
1625063700000|2021-06-30 14:35:00|22.31|20.18|22.21|20.1|22.4|20.27|22.16|20.05|0
1625064000000|2021-06-30 14:40:00|22.26|20.14|22.16|20.05|22.31|20.18|21.93|19.84|0
1625064300000|2021-06-30 14:45:00|22.21|20.09|22.3|20.18|22.49|20.35|22.11|20.01|0
1625064600000|2021-06-30 14:50:00|22.26|20.14|22.11|20.01|22.3|20.18|22.11|20.01|0
1625064900000|2021-06-30 14:55:00|22.16|20.05|22.3|20.18|22.4|20.26|22.11|20.01|0
1625065200000|2021-06-30 15:00:00|22.59|20.44|22.2|20.09|22.63|20.48|22.11|20|0
1625065500000|2021-06-30 15:05:00|22.16|20.05|22.2|20.09|22.2|20.09|21.87|19.79|0
1625065800000|2021-06-30 15:10:00|22.16|20.05|21.82|19.75|22.16|20.05|21.78|19.7|0
1625066100000|2021-06-30 15:15:00|21.78|19.7|21.64|19.58|21.87|19.79|21.55|19.49|0
1625066400000|2021-06-30 15:20:00|21.68|19.62|21.82|19.74|21.96|19.87|21.54|19.49|0
1625066700000|2021-06-30 15:25:00|21.78|19.7|21.82|19.74|21.82|19.74|21.59|19.53|0
1625067000000|2021-06-30 15:30:00|21.77|19.7|21.68|19.61|22.01|19.91|21.63|19.57|0
1625067300000|2021-06-30 15:35:00|21.63|19.57|21.91|19.82|21.96|19.87|21.54|19.49|0
1625067600000|2021-06-30 15:40:00|21.93|19.85|20.74|18.76|21.93|19.85|20.51|18.56|0
1625067900000|2021-06-30 15:45:00|20.69|18.72|20.64|18.68|20.83|18.84|20.6|18.64|0
1625068200000|2021-06-30 15:50:00|20.69|18.72|20.82|18.84|20.87|18.88|20.64|18.68|0
1625068500000|2021-06-30 15:55:00|20.85|18.86|20.75|18.78|20.92|18.92|20.75|18.78|0
1625068800000|2021-06-30 16:00:00|20.78|18.8|20.64|18.67|20.82|18.84|20.64|18.67|0
1625069100000|2021-06-30 16:05:00|20.69|18.72|20.68|18.71|20.82|18.84|20.64|18.67|0
1625069400000|2021-06-30 16:10:00|20.64|18.67|20.91|18.92|20.91|18.92|20.64|18.67|0
1625069700000|2021-06-30 16:15:00|20.87|18.88|20.96|18.96|21|19|20.77|18.79|0
1625070000000|2021-06-30 16:20:00|20.91|18.92|20.73|18.75|20.91|18.92|20.73|18.75|0
1625070300000|2021-06-30 16:25:00|20.7|18.73|19.97|18.07|20.7|18.73|19.58|17.71|0
1625070600000|2021-06-30 16:30:00|19.94|18.05|20.32|18.39|20.37|18.43|19.83|17.95|0
1625070900000|2021-06-30 16:35:00|20.37|18.43|20.46|18.51|20.53|18.57|20.37|18.43|0
1625071200000|2021-06-30 16:40:00|20.5|18.55|20.55|18.59|20.55|18.59|20.41|18.47|0
1625071500000|2021-06-30 16:45:00|20.5|18.55|20.32|18.39|20.59|18.63|20.32|18.39|0
1625071800000|2021-06-30 16:50:00|20.37|18.43|20.55|18.59|20.55|18.59|20.32|18.39|0
1625072100000|2021-06-30 16:55:00|20.59|18.63|20.16|18.24|20.59|18.63|19.39|17.55|0
1625072400000|2021-06-30 17:00:00|20.18|18.26|20.25|18.32|20.29|18.36|20.07|18.16|0
1625072700000|2021-06-30 17:05:00|20.2|18.28|20.2|18.28|20.29|18.36|20.16|18.24|0
1625073000000|2021-06-30 17:10:00|20.18|18.26|20.07|18.16|20.18|18.26|19.93|18.04|0
1625073300000|2021-06-30 17:15:00|20.11|18.2|19.89|17.99|20.11|18.2|19.84|17.95|0
1625073600000|2021-06-30 17:20:00|19.84|17.95|20.02|18.11|20.07|18.15|19.84|17.95|0
1625073900000|2021-06-30 17:25:00|19.98|18.07|19.89|17.99|19.98|18.07|19.84|17.95|0
1625074200000|2021-06-30 17:30:00|19.93|18.03|19.93|18.03|20.02|18.11|19.8|17.91|0
1625074500000|2021-06-30 17:35:00|19.91|18.01|20.02|18.11|20.04|18.13|19.88|17.99|0
1625074800000|2021-06-30 17:40:00|19.97|18.07|19.88|17.99|20.02|18.11|19.84|17.95|0
1625075100000|2021-06-30 17:45:00|19.93|18.03|19.92|18.03|19.93|18.03|19.79|17.91|0
1625075400000|2021-06-30 17:50:00|19.88|17.99|19.83|17.95|19.88|17.99|19.79|17.91|0
1625075700000|2021-06-30 17:55:00|19.79|17.91|19.92|18.02|19.97|18.07|19.75|17.87|0
1625076000000|2021-06-30 18:00:00|19.9|18|19.83|17.94|19.94|18.04|19.74|17.86|0
1625076300000|2021-06-30 18:05:00|19.88|17.98|19.61|17.74|19.88|17.98|19.57|17.7|0
1625076600000|2021-06-30 18:10:00|19.57|17.7|19.74|17.86|19.79|17.9|19.43|17.58|0
1625076900000|2021-06-30 18:15:00|19.7|17.82|19.87|17.98|19.96|18.06|19.65|17.78|0
1625077200000|2021-06-30 18:20:00|19.89|18|19.76|17.88|19.92|18.02|19.74|17.86|0
1625077500000|2021-06-30 18:25:00|19.74|17.86|19.91|18.02|19.91|18.02|19.69|17.82|0
1625077800000|2021-06-30 18:30:00|19.96|18.06|20.02|18.12|20.09|18.18|19.83|17.94|0
1625078100000|2021-06-30 18:35:00|20.05|18.14|20|18.1|20.05|18.14|19.96|18.06|0
1625078400000|2021-06-30 18:40:00|20.05|18.14|20.09|18.18|20.18|18.26|20.05|18.14|0
1625078700000|2021-06-30 18:45:00|20.13|18.22|20.09|18.18|20.13|18.22|20.04|18.14|0
1625079000000|2021-06-30 18:50:00|20.13|18.22|19.82|17.93|20.13|18.22|19.78|17.89|0
1625079300000|2021-06-30 18:55:00|19.86|17.97|19.95|18.05|20.18|18.25|19.82|17.93|0
1625079600000|2021-06-30 19:00:00|20|18.09|20|18.09|20.08|18.17|19.91|18.01|0
1625079900000|2021-06-30 19:05:00|20.04|18.13|20.13|18.21|20.13|18.21|19.99|18.09|0
1625080200000|2021-06-30 19:10:00|20.15|18.23|20.13|18.21|20.35|18.41|20.08|18.17|0
1625080500000|2021-06-30 19:15:00|20.17|18.25|20.17|18.25|20.31|18.37|20.13|18.21|0
1625080800000|2021-06-30 19:20:00|20.22|18.29|20.49|18.53|20.53|18.58|20.22|18.29|0
1625081100000|2021-06-30 19:25:00|20.44|18.49|20.44|18.49|20.51|18.55|20.35|18.41|0
1625081400000|2021-06-30 19:30:00|20.39|18.45|20.53|18.57|20.57|18.61|20.08|18.17|0
1625081700000|2021-06-30 19:35:00|20.57|18.61|20.71|18.74|20.85|18.86|20.44|18.49|0
1625082000000|2021-06-30 19:40:00|20.76|18.78|20.73|18.76|20.85|18.86|20.44|18.49|0
1625082300000|2021-06-30 19:45:00|20.75|18.78|20.71|18.74|21.22|19.2|20.71|18.74|0
1625082600000|2021-06-30 19:50:00|20.46|18.51|21.17|19.15|21.26|19.24|20.12|18.2|0
1625082900000|2021-06-30 19:55:00|21.31|19.28|20.23|18.3|21.69|19.62|20.23|18.3|0
1625083200000|2021-06-30 20:00:00|20.14|18.22|21.1|19.09|21.19|19.18|20.14|18.22|0
1625083500000|2021-06-30 20:05:00|21.01|19.01|20.91|18.92|21.15|19.13|20.87|18.88|0
1625083800000|2021-06-30 20:10:00|20.87|18.88|20.98|18.98|21.05|19.05|20.87|18.88|0
1625084100000|2021-06-30 20:15:00|20.93|18.94|20.75|18.77|20.93|18.94|20.66|18.69|0
1625084400000|2021-06-30 20:20:00|20.79|18.81|20.88|18.9|20.93|18.94|20.75|18.77|0
1625084700000|2021-06-30 20:25:00|20.93|18.94|21.02|19.02|21.07|19.06|20.88|18.9|0
1625085000000|2021-06-30 20:30:00|21.07|19.06|21.11|19.1|21.16|19.15|21.07|19.06|0
1625085300000|2021-06-30 20:35:00|21.16|19.15|21.21|19.19|21.35|19.32|21.11|19.1|0
1625085600000|2021-06-30 20:40:00|21.16|19.15|21.25|19.23|21.25|19.23|21.16|19.14|0
1625085900000|2021-06-30 20:45:00|21.21|19.19|21.3|19.27|21.3|19.27|21.21|19.19|0
1625086200000|2021-06-30 20:50:00|21.25|19.23|21.25|19.23|21.34|19.31|21.2|19.18|0
1625086500000|2021-06-30 20:55:00|21.2|19.18|21.16|19.15|21.25|19.23|21.11|19.1|0
1625086800000|2021-06-30 21:00:00|21.13|19.12|21.09|19.08|21.13|19.12|21.06|19.06|0
1625087100000|2021-06-30 21:05:00|21.1|19.09|21.13|19.12|21.15|19.13|21.1|19.09|0
1625087400000|2021-06-30 21:10:00|21.12|19.11|21.13|19.11|21.13|19.11|21.12|19.11|0
1625087700000|2021-06-30 21:15:00|21.16|19.15|21.15|19.14|21.16|19.15|21.12|19.11|0
1625088000000|2021-06-30 21:20:00|21.13|19.12|21.19|19.17|21.19|19.17|21.12|19.11|0
1625088300000|2021-06-30 21:25:00|21.22|19.2|21.12|19.1|21.22|19.2|21.12|19.1|0
1625088600000|2021-06-30 21:30:00|21.11|19.11|21.11|19.1|21.12|19.11|21.11|19.1|0
1625088900000|2021-06-30 21:35:00|21.1|19.09|21.11|19.1|21.13|19.11|21.1|19.09|0
1625089200000|2021-06-30 21:40:00|21.1|19.09|21.08|19.08|21.13|19.11|21.05|19.05|0
1625089500000|2021-06-30 21:45:00|21.07|19.07|21.06|19.06|21.07|19.07|21.06|19.06|0
1625089800000|2021-06-30 21:50:00|21.05|19.04|21.06|19.05|21.11|19.1|21.04|19.04|0
1625090100000|2021-06-30 21:55:00|21.02|19.02|21.1|19.09|21.1|19.09|21.01|19.01|0
1625090400000|2021-06-30 22:00:00|21.33|19.3|21.49|19.45|21.59|19.53|21.23|19.21|0
1625090700000|2021-06-30 22:05:00|21.45|19.4|21.3|19.27|21.45|19.4|21.26|19.23|0
1625091000000|2021-06-30 22:10:00|21.35|19.32|21.35|19.31|21.37|19.34|21.25|19.23|0
1625091300000|2021-06-30 22:15:00|21.3|19.27|21.25|19.23|21.39|19.36|21.21|19.19|0
1625091600000|2021-06-30 22:20:00|21.3|19.27|21.35|19.31|21.35|19.31|21.25|19.23|0
1625091900000|2021-06-30 22:25:00|21.39|19.36|21.39|19.35|21.44|19.4|21.34|19.31|0
1625092200000|2021-06-30 22:30:00|21.44|19.4|21.34|19.31|21.44|19.4|21.34|19.31|0
1625092500000|2021-06-30 22:35:00|21.39|19.35|21.39|19.35|21.44|19.4|21.39|19.35|0
1625092800000|2021-06-30 22:40:00|21.34|19.31|21.48|19.44|21.48|19.44|21.34|19.31|0
1625093100000|2021-06-30 22:45:00|21.43|19.39|21.43|19.39|21.43|19.39|21.39|19.35|0
1625093400000|2021-06-30 22:50:00|21.46|19.41|21.57|19.52|21.57|19.52|21.46|19.41|0
1625093700000|2021-06-30 22:55:00|21.53|19.48|21.53|19.48|21.57|19.52|21.53|19.48|0
1625094000000|2021-06-30 23:00:00|21.43|19.39|21.38|19.35|21.48|19.43|21.38|19.35|0
1625094300000|2021-06-30 23:05:00|21.43|19.39|21.38|19.34|21.43|19.39|21.38|19.34|0
1625094600000|2021-06-30 23:10:00|21.43|19.39|21.43|19.39|21.47|19.43|21.38|19.34|0
1625094900000|2021-06-30 23:15:00|21.47|19.43|21.43|19.39|21.47|19.43|21.43|19.39|0
1625095200000|2021-06-30 23:20:00|21.47|19.43|21.42|19.38|21.47|19.43|21.42|19.38|0
1625095500000|2021-06-30 23:25:00|21.47|19.43|21.38|19.34|21.47|19.43|21.38|19.34|0
1625095800000|2021-06-30 23:30:00|21.33|19.3|21.28|19.25|21.38|19.34|21.28|19.25|0
1625096100000|2021-06-30 23:35:00|21.33|19.3|21.19|19.17|21.33|19.3|21.19|19.17|0
1625096400000|2021-06-30 23:40:00|21.18|19.21|21.28|19.25|21.28|19.25|21.18|19.21|0
1625096700000|2021-06-30 23:45:00|21.32|19.29|21.37|19.34|21.37|19.34|21.32|19.29|0
1625097000000|2021-06-30 23:50:00|21.32|19.29|21.23|19.21|21.37|19.34|21.23|19.21|0
1625097300000|2021-06-30 23:55:00|21.27|19.25|21.42|19.38|21.42|19.38|21.25|19.23|0
1625097600000|2021-07-01 00:00:00|21.46|19.42|21.2|19.18|21.46|19.42|21.18|19.16|0
1625097900000|2021-07-01 00:05:00|21.23|19.2|20.99|18.99|21.27|19.25|20.94|18.95|0
1625098200000|2021-07-01 00:10:00|20.94|18.95|21.22|19.2|21.27|19.24|20.94|18.95|0
1625098500000|2021-07-01 00:15:00|21.27|19.24|21.32|19.29|21.36|19.33|21.27|19.24|0
1625098800000|2021-07-01 00:20:00|21.36|19.33|21.6|19.54|21.6|19.54|21.36|19.33|0
1625099100000|2021-07-01 00:25:00|21.74|19.67|21.84|19.76|21.89|19.8|21.65|19.58|0
1625099400000|2021-07-01 00:30:00|21.88|19.8|21.88|19.8|21.93|19.84|21.74|19.67|0
1625099700000|2021-07-01 00:35:00|21.91|19.82|21.64|19.58|21.93|19.84|21.64|19.58|0
1625100000000|2021-07-01 00:40:00|21.74|19.67|21.83|19.75|21.83|19.75|21.64|19.58|0
1625100300000|2021-07-01 00:45:00|21.88|19.8|21.78|19.71|21.88|19.8|21.74|19.67|0
1625100600000|2021-07-01 00:50:00|21.73|19.66|21.73|19.66|21.83|19.75|21.73|19.66|0
1625100900000|2021-07-01 00:55:00|21.78|19.71|21.83|19.75|21.83|19.75|21.73|19.66|0
1625101200000|2021-07-01 01:00:00|21.88|19.79|21.88|19.79|21.92|19.84|21.73|19.66|0
1625101500000|2021-07-01 01:05:00|21.83|19.75|21.83|19.75|21.97|19.88|21.83|19.75|0
1625101800000|2021-07-01 01:10:00|21.87|19.79|21.92|19.83|21.92|19.83|21.83|19.75|0
1625102100000|2021-07-01 01:15:00|21.87|19.79|22.02|19.92|22.02|19.92|21.82|19.75|0
1625102400000|2021-07-01 01:20:00|21.99|19.9|21.97|19.87|22.06|19.96|21.97|19.87|0
1625102700000|2021-07-01 01:25:00|21.94|19.85|21.87|19.79|21.94|19.85|21.82|19.74|0
1625103000000|2021-07-01 01:30:00|21.92|19.83|21.77|19.7|21.96|19.87|21.77|19.7|0
1625103300000|2021-07-01 01:35:00|21.82|19.74|21.77|19.7|21.82|19.74|21.72|19.65|0
1625103600000|2021-07-01 01:40:00|21.82|19.74|21.82|19.74|21.82|19.74|21.77|19.7|0
1625103900000|2021-07-01 01:45:00|21.77|19.7|21.72|19.65|21.82|19.74|21.58|19.52|0
1625104200000|2021-07-01 01:50:00|21.77|19.69|21.89|19.8|21.89|19.8|21.77|19.69|0
1625104500000|2021-07-01 01:55:00|21.86|19.78|21.96|19.87|21.96|19.87|21.86|19.78|0
1625104800000|2021-07-01 02:00:00|21.91|19.82|21.91|19.82|21.96|19.87|21.86|19.78|0
1625105100000|2021-07-01 02:05:00|21.86|19.78|21.76|19.69|21.86|19.78|21.76|19.69|0
1625105400000|2021-07-01 02:10:00|21.81|19.73|21.81|19.73|21.86|19.78|21.81|19.73|0
1625105700000|2021-07-01 02:15:00|21.76|19.69|21.78|19.71|21.81|19.73|21.76|19.69|0
1625106000000|2021-07-01 02:20:00|21.81|19.73|21.85|19.77|21.86|19.77|21.81|19.73|0
1625106300000|2021-07-01 02:25:00|21.81|19.73|21.85|19.77|21.85|19.77|21.76|19.69|0
1625106600000|2021-07-01 02:30:00|21.8|19.73|21.8|19.73|21.85|19.77|21.71|19.64|0
1625106900000|2021-07-01 02:35:00|21.76|19.68|21.9|19.81|21.9|19.81|21.76|19.68|0
1625107200000|2021-07-01 02:40:00|21.85|19.77|21.85|19.77|21.9|19.81|21.85|19.77|0
1625107500000|2021-07-01 02:45:00|21.9|19.81|21.85|19.77|21.9|19.81|21.8|19.72|0
1625107800000|2021-07-01 02:50:00|21.8|19.72|21.75|19.68|21.8|19.72|21.7|19.64|0
1625108100000|2021-07-01 02:55:00|21.7|19.64|21.7|19.63|21.75|19.68|21.7|19.63|0
1625108400000|2021-07-01 03:00:00|21.65|19.59|21.56|19.5|21.65|19.59|21.51|19.46|0
1625108700000|2021-07-01 03:05:00|21.6|19.55|21.65|19.59|21.65|19.59|21.56|19.5|0
1625109000000|2021-07-01 03:10:00|21.6|19.55|21.6|19.54|21.65|19.59|21.6|19.54|0
1625109300000|2021-07-01 03:15:00|21.58|19.52|21.65|19.59|21.65|19.59|21.58|19.52|0
1625109600000|2021-07-01 03:20:00|21.6|19.54|21.74|19.67|21.74|19.67|21.6|19.54|0
1625109900000|2021-07-01 03:25:00|21.79|19.71|21.65|19.58|21.79|19.71|21.65|19.58|0
1625110200000|2021-07-01 03:30:00|21.62|19.56|21.74|19.67|21.84|19.76|21.6|19.54|0
1625110500000|2021-07-01 03:35:00|21.69|19.63|21.6|19.54|21.74|19.67|21.55|19.5|0
1625110800000|2021-07-01 03:40:00|21.55|19.5|21.59|19.54|21.59|19.54|21.5|19.45|0
1625111100000|2021-07-01 03:45:00|21.55|19.49|21.55|19.49|21.59|19.54|21.5|19.45|0
1625111400000|2021-07-01 03:50:00|21.54|19.45|21.45|19.41|21.59|19.54|21.45|19.41|0
1625111700000|2021-07-01 03:55:00|21.5|19.45|21.59|19.53|21.64|19.58|21.5|19.45|0
1625112000000|2021-07-01 04:00:00|21.64|19.58|21.68|19.62|21.68|19.62|21.64|19.58|0
1625112300000|2021-07-01 04:05:00|21.64|19.58|21.73|19.66|21.73|19.66|21.64|19.58|0
1625112600000|2021-07-01 04:10:00|21.75|19.68|21.68|19.62|21.75|19.68|21.68|19.62|0
1625112900000|2021-07-01 04:15:00|21.73|19.66|21.63|19.57|21.73|19.66|21.63|19.57|0
1625113200000|2021-07-01 04:20:00|21.58|19.53|21.58|19.53|21.63|19.57|21.54|19.49|0
1625113500000|2021-07-01 04:25:00|21.63|19.57|21.63|19.57|21.63|19.57|21.58|19.53|0
1625113800000|2021-07-01 04:30:00|21.58|19.53|21.49|19.44|21.63|19.57|21.39|19.35|0
1625114100000|2021-07-01 04:35:00|21.44|19.4|21.48|19.44|21.49|19.44|21.44|19.4|0
1625114400000|2021-07-01 04:40:00|21.53|19.48|21.53|19.48|21.53|19.48|21.51|19.46|0
1625114700000|2021-07-01 04:45:00|21.48|19.44|21.53|19.48|21.53|19.48|21.44|19.39|0
1625115000000|2021-07-01 04:50:00|21.58|19.52|21.43|19.39|21.58|19.52|21.29|19.26|0
1625115300000|2021-07-01 04:55:00|21.39|19.35|21.43|19.39|21.43|19.39|21.38|19.35|0
1625115600000|2021-07-01 05:00:00|21.48|19.43|21.53|19.48|21.53|19.48|21.43|19.39|0
1625115900000|2021-07-01 05:05:00|21.57|19.52|21.48|19.43|21.57|19.52|21.48|19.43|0
1625116200000|2021-07-01 05:10:00|21.43|19.39|21.48|19.43|21.52|19.47|21.43|19.39|0
1625116500000|2021-07-01 05:15:00|21.52|19.47|21.43|19.39|21.57|19.52|21.36|19.32|0
1625116800000|2021-07-01 05:20:00|21.47|19.43|21.43|19.38|21.47|19.43|21.38|19.34|0
1625117100000|2021-07-01 05:25:00|21.4|19.36|21.42|19.38|21.47|19.43|21.38|19.34|0
1625117400000|2021-07-01 05:30:00|21.45|19.4|21.57|19.51|21.57|19.51|21.45|19.4|0
1625117700000|2021-07-01 05:35:00|21.61|19.55|21.56|19.51|21.61|19.55|21.47|19.42|0
1625118000000|2021-07-01 05:40:00|21.61|19.55|21.56|19.51|21.66|19.6|21.56|19.51|0
1625118300000|2021-07-01 05:45:00|21.61|19.55|21.66|19.59|21.66|19.59|21.56|19.51|0
1625118600000|2021-07-01 05:50:00|21.61|19.55|21.66|19.59|21.7|19.64|21.61|19.55|0
1625118900000|2021-07-01 05:55:00|21.61|19.55|21.61|19.55|21.66|19.59|21.51|19.46|0
1625119200000|2021-07-01 06:00:00|21.65|19.59|21.51|19.46|21.75|19.68|21.46|19.42|0
1625119500000|2021-07-01 06:05:00|21.53|19.48|21.46|19.42|21.6|19.55|21.46|19.42|0
1625119800000|2021-07-01 06:10:00|21.48|19.44|21.7|19.63|21.75|19.68|21.48|19.44|0
1625120100000|2021-07-01 06:15:00|21.65|19.59|21.58|19.52|21.7|19.63|21.46|19.42|0
1625120400000|2021-07-01 06:20:00|21.6|19.54|21.41|19.37|21.65|19.59|21.41|19.37|0
1625120700000|2021-07-01 06:25:00|21.36|19.33|21.5|19.46|21.5|19.46|21.36|19.33|0
1625121000000|2021-07-01 06:30:00|21.55|19.5|21.45|19.41|21.65|19.58|21.45|19.41|0
1625121300000|2021-07-01 06:35:00|21.5|19.45|21.41|19.37|21.5|19.45|21.41|19.37|0
1625121600000|2021-07-01 06:40:00|21.36|19.32|21.5|19.45|21.55|19.49|21.36|19.32|0
1625121900000|2021-07-01 06:45:00|21.45|19.41|21.4|19.36|21.5|19.45|21.36|19.32|0
1625122200000|2021-07-01 06:50:00|21.43|19.39|21.45|19.41|21.5|19.45|21.36|19.32|0
1625122500000|2021-07-01 06:55:00|21.47|19.43|21.54|19.49|21.64|19.58|21.47|19.43|0
1625122800000|2021-07-01 07:00:00|21.5|19.45|22.06|19.96|22.06|19.96|21.45|19.41|0
1625123100000|2021-07-01 07:05:00|22.08|19.98|21.96|19.87|22.15|20.04|21.86|19.78|0
1625123400000|2021-07-01 07:10:00|22.01|19.91|22.1|20|22.25|20.13|21.96|19.87|0
1625123700000|2021-07-01 07:15:00|22.15|20.04|22.25|20.13|22.44|20.31|22.05|19.95|0
1625124000000|2021-07-01 07:20:00|22.22|20.11|22.69|20.53|22.84|20.66|22.15|20.04|0
1625124300000|2021-07-01 07:25:00|22.64|20.48|22.69|20.53|22.83|20.66|22.54|20.39|0
1625124600000|2021-07-01 07:30:00|22.74|20.57|22.83|20.66|22.93|20.75|22.73|20.57|0
1625124900000|2021-07-01 07:35:00|22.78|20.61|23.18|20.98|23.47|21.27|22.78|20.61|0
1625125200000|2021-07-01 07:40:00|23.13|20.93|23.22|21.02|23.34|21.14|23.13|20.93|0
1625125500000|2021-07-01 07:45:00|23.08|20.88|23.22|21.02|23.32|21.12|23.08|20.88|0
1625125800000|2021-07-01 07:50:00|23.27|21.07|23.27|21.07|23.37|21.17|23.22|21.02|0
1625126100000|2021-07-01 07:55:00|23.29|21.09|23.27|21.07|23.65|21.45|23.17|20.97|0
1625126400000|2021-07-01 08:00:00|23.32|21.12|23.51|21.31|23.6|21.4|23.27|21.07|0
1625126700000|2021-07-01 08:05:00|23.55|21.35|23.55|21.35|23.65|21.45|23.51|21.31|0
1625127000000|2021-07-01 08:10:00|23.6|21.4|23.02|20.83|23.75|21.55|23|20.81|0
1625127300000|2021-07-01 08:15:00|23.07|20.87|22.87|20.69|23.17|20.97|22.87|20.69|0
1625127600000|2021-07-01 08:20:00|22.92|20.74|22.72|20.56|22.92|20.74|22.57|20.42|0
1625127900000|2021-07-01 08:25:00|22.67|20.51|22.77|20.6|22.87|20.69|22.65|20.49|0
1625128200000|2021-07-01 08:30:00|22.82|20.64|22.67|20.51|22.84|20.67|22.47|20.33|0
1625128500000|2021-07-01 08:35:00|22.72|20.55|22.57|20.42|22.72|20.55|22.47|20.33|0
1625128800000|2021-07-01 08:40:00|22.62|20.46|22.57|20.42|22.67|20.51|22.52|20.37|0
1625129100000|2021-07-01 08:45:00|22.62|20.46|22.47|20.33|22.62|20.46|22.42|20.28|0
1625129400000|2021-07-01 08:50:00|22.44|20.3|22.42|20.28|22.52|20.37|22.32|20.19|0
1625129700000|2021-07-01 08:55:00|22.47|20.33|22.37|20.24|22.47|20.33|22.32|20.19|0
1625130000000|2021-07-01 09:00:00|22.32|20.19|22.29|20.17|22.37|20.24|22.12|20.02|0
1625130300000|2021-07-01 09:05:00|22.32|20.19|21.78|19.71|22.32|20.19|21.74|19.67|0
1625130600000|2021-07-01 09:10:00|21.83|19.75|21.33|19.3|21.83|19.75|21.19|19.17|0
1625130900000|2021-07-01 09:15:00|21.28|19.25|21.14|19.12|21.28|19.25|21|19|0
1625131200000|2021-07-01 09:20:00|21.11|19.1|20.9|18.91|21.11|19.1|20.86|18.87|0
1625131500000|2021-07-01 09:25:00|20.95|18.95|21.32|19.29|21.32|19.29|20.95|18.95|0
1625131800000|2021-07-01 09:30:00|21.28|19.25|21.28|19.25|21.32|19.29|21.09|19.08|0
1625132100000|2021-07-01 09:35:00|21.23|19.21|21.18|19.16|21.28|19.25|21.13|19.12|0
1625132400000|2021-07-01 09:40:00|21.13|19.12|20.76|18.78|21.13|19.12|20.62|18.65|0
1625132700000|2021-07-01 09:45:00|20.73|18.76|20.55|18.59|20.94|18.95|20.53|18.57|0
1625133000000|2021-07-01 09:50:00|20.53|18.57|20.89|18.9|20.89|18.9|20.39|18.45|0
1625133300000|2021-07-01 09:55:00|20.85|18.86|20.94|18.95|21.06|19.05|20.85|18.86|0
1625133600000|2021-07-01 10:00:00|20.89|18.9|20.52|18.57|20.89|18.9|20.43|18.48|0
1625133900000|2021-07-01 10:05:00|20.48|18.53|20.66|18.69|20.75|18.78|20.48|18.53|0
1625134200000|2021-07-01 10:10:00|20.7|18.73|20.7|18.73|20.82|18.84|20.61|18.65|0
1625134500000|2021-07-01 10:15:00|20.66|18.69|20.52|18.56|20.8|18.82|20.52|18.56|0
1625134800000|2021-07-01 10:20:00|20.49|18.54|20.2|18.27|20.52|18.56|20.2|18.27|0
1625135100000|2021-07-01 10:25:00|20.22|18.29|20.08|18.17|20.22|18.29|19.88|17.99|0
1625135400000|2021-07-01 10:30:00|20.04|18.13|20.28|18.35|20.28|18.35|19.79|17.9|0
1625135700000|2021-07-01 10:35:00|20.26|18.33|20.15|18.23|20.26|18.33|19.92|18.02|0
1625136000000|2021-07-01 10:40:00|20.1|18.19|19.81|17.92|20.15|18.23|19.65|17.78|0
1625136300000|2021-07-01 10:45:00|19.76|17.88|20.01|18.1|20.14|18.23|19.61|17.74|0
1625136600000|2021-07-01 10:50:00|19.96|18.06|19.65|17.78|19.96|18.06|19.43|17.58|0
1625136900000|2021-07-01 10:55:00|19.67|17.8|19.78|17.9|19.78|17.9|19.43|17.58|0
1625137200000|2021-07-01 11:00:00|19.76|17.88|19.78|17.9|19.96|18.06|19.47|17.62|0
1625137500000|2021-07-01 11:05:00|19.83|17.94|19.78|17.9|20|18.1|19.6|17.74|0
1625137800000|2021-07-01 11:10:00|19.73|17.86|19.82|17.93|20.07|18.16|19.73|17.85|0
1625138100000|2021-07-01 11:15:00|19.87|17.98|19.87|17.97|20.09|18.18|19.82|17.93|0
1625138400000|2021-07-01 11:20:00|19.91|18.01|19.82|17.93|19.96|18.06|19.73|17.85|0
1625138700000|2021-07-01 11:25:00|19.86|17.97|20.02|18.11|20.04|18.14|19.86|17.97|0
1625139000000|2021-07-01 11:30:00|20|18.09|20.22|18.3|20.36|18.42|19.95|18.05|0
1625139300000|2021-07-01 11:35:00|20.27|18.34|20.64|18.67|20.64|18.67|20.2|18.28|0
1625139600000|2021-07-01 11:40:00|20.66|18.69|20.73|18.75|20.77|18.79|20.54|18.59|0
1625139900000|2021-07-01 11:45:00|20.68|18.71|20.77|18.79|20.89|18.9|20.63|18.67|0
1625140200000|2021-07-01 11:50:00|20.73|18.75|20.77|18.79|20.86|18.88|20.68|18.71|0
1625140500000|2021-07-01 11:55:00|20.82|18.83|21.05|19.04|21.1|19.09|20.82|18.83|0
1625140800000|2021-07-01 12:00:00|21.14|19.13|21.19|19.17|21.38|19.34|21.1|19.09|0
1625141100000|2021-07-01 12:05:00|21.14|19.13|21.05|19.04|21.19|19.17|20.84|18.85|0
1625141400000|2021-07-01 12:10:00|21.09|19.08|21.02|19.02|21.14|19.13|20.95|18.96|0
1625141700000|2021-07-01 12:15:00|21.09|19.08|20.86|18.87|21.09|19.08|20.86|18.87|0
1625142000000|2021-07-01 12:20:00|20.9|18.91|20.95|18.95|21.04|19.04|20.76|18.79|0
1625142300000|2021-07-01 12:25:00|20.9|18.91|20.72|18.74|21|19|20.72|18.74|0
1625142600000|2021-07-01 12:30:00|20.74|18.76|21.04|19.04|21.09|19.08|20.53|18.57|0
1625142900000|2021-07-01 12:35:00|21.06|19.06|20.85|18.87|21.09|19.08|20.85|18.87|0
1625143200000|2021-07-01 12:40:00|20.9|18.91|20.62|18.65|20.95|18.95|20.62|18.65|0
1625143500000|2021-07-01 12:45:00|20.66|18.7|20.57|18.61|20.71|18.74|20.48|18.53|0
1625143800000|2021-07-01 12:50:00|20.62|18.65|20.62|18.65|20.85|18.86|20.57|18.61|0
1625144100000|2021-07-01 12:55:00|20.66|18.69|20.66|18.69|20.75|18.78|20.57|18.61|0
1625144400000|2021-07-01 13:00:00|20.71|18.74|20.66|18.69|20.89|18.9|20.61|18.65|0
1625144700000|2021-07-01 13:05:00|20.71|18.73|20.61|18.65|20.8|18.82|20.52|18.57|0
1625145000000|2021-07-01 13:10:00|20.66|18.69|20.75|18.77|20.84|18.86|20.61|18.65|0
1625145300000|2021-07-01 13:15:00|20.7|18.73|21.03|19.03|21.05|19.05|20.7|18.73|0
1625145600000|2021-07-01 13:20:00|20.98|18.98|21.03|19.02|21.08|19.07|20.89|18.9|0
1625145900000|2021-07-01 13:25:00|20.98|18.98|20.84|18.85|21.03|19.02|20.79|18.81|0
1625146200000|2021-07-01 13:30:00|20.89|18.9|21.36|19.32|21.64|19.58|20.75|18.77|0
1625146500000|2021-07-01 13:35:00|21.35|19.36|20.84|18.85|21.4|19.36|20.79|18.81|0
1625146800000|2021-07-01 13:40:00|21.02|19.02|21.54|19.49|21.54|19.49|20.98|18.98|0
1625147100000|2021-07-01 13:45:00|21.59|19.53|21.78|19.71|21.98|19.88|21.59|19.53|0
1625147400000|2021-07-01 13:50:00|21.83|19.75|21.49|19.45|21.83|19.75|21.49|19.45|0
1625147700000|2021-07-01 13:55:00|21.54|19.49|21.68|19.62|21.83|19.75|21.4|19.36|0
1625148000000|2021-07-01 14:00:00|21.63|19.57|21.87|19.79|21.92|19.84|21.3|19.27|0
1625148300000|2021-07-01 14:05:00|21.92|19.83|22.07|19.97|22.21|20.1|21.78|19.7|0
1625148600000|2021-07-01 14:10:00|22.12|20.01|22.07|19.96|22.21|20.1|21.92|19.83|0
1625148900000|2021-07-01 14:15:00|22.11|20.01|21.87|19.79|22.31|20.19|21.77|19.7|0
1625149200000|2021-07-01 14:20:00|21.82|19.74|21.68|19.61|21.87|19.79|21.68|19.61|0
1625149500000|2021-07-01 14:25:00|21.63|19.57|21.77|19.7|21.82|19.74|21.48|19.44|0
1625149800000|2021-07-01 14:30:00|21.82|19.74|21.82|19.74|21.87|19.78|21.53|19.48|0
1625150100000|2021-07-01 14:35:00|21.77|19.7|21.91|19.83|22.16|20.05|21.77|19.7|0
1625150400000|2021-07-01 14:40:00|21.86|19.78|23|20.81|23|20.81|21.77|19.7|0
1625150700000|2021-07-01 14:45:00|22.97|20.79|22.85|20.67|23.05|20.85|22.75|20.58|0
1625151000000|2021-07-01 14:50:00|22.8|20.63|23|20.81|23.33|21.13|22.8|20.63|0
1625151300000|2021-07-01 14:55:00|22.95|20.76|22.8|20.63|23|20.81|22.7|20.54|0
1625151600000|2021-07-01 15:00:00|22.85|20.67|23.19|20.99|23.19|20.99|22.8|20.63|0
1625151900000|2021-07-01 15:05:00|23.14|20.94|22.89|20.71|23.28|21.08|22.74|20.58|0
1625152200000|2021-07-01 15:10:00|22.84|20.67|22.35|20.22|22.84|20.67|22.25|20.13|0
1625152500000|2021-07-01 15:15:00|22.3|20.18|22.06|19.96|22.6|20.44|21.96|19.87|0
1625152800000|2021-07-01 15:20:00|22.11|20|21.82|19.74|22.2|20.09|21.63|19.57|0
1625153100000|2021-07-01 15:25:00|21.87|19.78|22.54|20.4|22.59|20.44|21.77|19.7|0
1625153400000|2021-07-01 15:30:00|22.49|20.35|22.54|20.39|22.74|20.57|22.39|20.26|0
1625153700000|2021-07-01 15:35:00|22.49|20.35|22.64|20.48|22.74|20.57|22.49|20.35|0
1625154000000|2021-07-01 15:40:00|22.69|20.53|22.61|20.46|22.76|20.59|22.49|20.35|0
1625154300000|2021-07-01 15:45:00|22.59|20.44|22.73|20.57|22.73|20.57|22.49|20.35|0
1625154600000|2021-07-01 15:50:00|22.76|20.59|23.03|20.84|23.08|20.88|22.73|20.57|0
1625154900000|2021-07-01 15:55:00|23.08|20.88|22.93|20.74|23.18|20.98|22.88|20.7|0
1625155200000|2021-07-01 16:00:00|22.95|20.77|23.03|20.83|23.13|20.93|22.83|20.65|0
1625155500000|2021-07-01 16:05:00|23.08|20.88|23.08|20.88|23.13|20.93|23.03|20.83|0
1625155800000|2021-07-01 16:10:00|23.03|20.83|22.83|20.65|23.03|20.83|22.83|20.65|0
1625156100000|2021-07-01 16:15:00|22.87|20.7|22.87|20.7|23.02|20.83|22.77|20.61|0
1625156400000|2021-07-01 16:20:00|22.82|20.65|22.87|20.69|22.92|20.74|22.68|20.52|0
1625156700000|2021-07-01 16:25:00|22.92|20.74|22.97|20.78|23.02|20.83|22.82|20.65|0
1625157000000|2021-07-01 16:30:00|22.92|20.74|22.97|20.78|23.07|20.87|22.84|20.67|0
1625157300000|2021-07-01 16:35:00|22.92|20.74|22.77|20.6|22.97|20.78|22.72|20.56|0
1625157600000|2021-07-01 16:40:00|22.72|20.56|22.87|20.69|22.97|20.78|22.67|20.51|0
1625157900000|2021-07-01 16:45:00|22.89|20.71|22.82|20.64|22.97|20.78|22.77|20.6|0
1625158200000|2021-07-01 16:50:00|22.77|20.6|22.72|20.55|22.96|20.78|22.67|20.51|0
1625158500000|2021-07-01 16:55:00|22.69|20.53|22.81|20.64|22.91|20.73|22.69|20.53|0
1625158800000|2021-07-01 17:00:00|22.86|20.69|22.86|20.68|22.91|20.73|22.71|20.55|0
1625159100000|2021-07-01 17:05:00|22.84|20.66|23.2|21|23.2|21|22.81|20.64|0
1625159400000|2021-07-01 17:10:00|23.16|20.96|23.01|20.82|23.16|20.96|22.96|20.77|0
1625159700000|2021-07-01 17:15:00|23.06|20.86|23.15|20.95|23.2|21|23.01|20.82|0
1625160000000|2021-07-01 17:20:00|23.11|20.91|23.25|21.05|23.27|21.07|23.11|20.91|0
1625160300000|2021-07-01 17:25:00|23.3|21.1|23.32|21.12|23.34|21.14|23.25|21.05|0
1625160600000|2021-07-01 17:30:00|23.34|21.14|23.68|21.48|23.68|21.48|23.25|21.05|0
1625160900000|2021-07-01 17:35:00|23.73|21.53|24.07|21.87|24.22|22.02|23.58|21.38|0
1625161200000|2021-07-01 17:40:00|24.12|21.92|23.97|21.77|24.17|21.97|23.87|21.67|0
1625161500000|2021-07-01 17:45:00|23.92|21.72|23.82|21.62|24.07|21.87|23.77|21.57|0
1625161800000|2021-07-01 17:50:00|23.87|21.67|23.82|21.62|23.92|21.72|23.72|21.52|0
1625162100000|2021-07-01 17:55:00|23.77|21.57|23.67|21.47|23.82|21.62|23.58|21.38|0
1625162400000|2021-07-01 18:00:00|23.62|21.42|23.77|21.57|23.82|21.62|23.48|21.28|0
1625162700000|2021-07-01 18:05:00|23.72|21.52|23.77|21.57|23.87|21.67|23.67|21.47|0
1625163000000|2021-07-01 18:10:00|23.79|21.59|23.67|21.47|23.79|21.59|23.59|21.39|0
1625163300000|2021-07-01 18:15:00|23.64|21.44|23.86|21.66|24.01|21.81|23.62|21.42|0
1625163600000|2021-07-01 18:20:00|23.91|21.71|24.11|21.91|24.11|21.91|23.81|21.61|0
1625163900000|2021-07-01 18:25:00|24.06|21.86|24.15|21.95|24.2|22|24.06|21.86|0
1625164200000|2021-07-01 18:30:00|24.1|21.9|24.4|22.2|24.4|22.2|24.1|21.9|0
1625164500000|2021-07-01 18:35:00|24.45|22.25|24.3|22.1|24.55|22.35|24.15|21.95|0
1625164800000|2021-07-01 18:40:00|24.35|22.15|24.5|22.3|24.55|22.35|24.25|22.05|0
1625165100000|2021-07-01 18:45:00|24.47|22.27|24.55|22.35|24.6|22.4|24.35|22.15|0
1625165400000|2021-07-01 18:50:00|24.5|22.3|24.34|22.14|24.59|22.39|24.34|22.14|0
1625165700000|2021-07-01 18:55:00|24.39|22.19|24.59|22.39|24.59|22.39|24.39|22.19|0
1625166000000|2021-07-01 19:00:00|24.64|22.44|24.59|22.39|24.79|22.59|24.54|22.34|0
1625166300000|2021-07-01 19:05:00|24.64|22.44|24.64|22.44|24.64|22.44|24.29|22.09|0
1625166600000|2021-07-01 19:10:00|24.59|22.39|24.59|22.39|24.74|22.54|24.49|22.29|0
1625166900000|2021-07-01 19:15:00|24.64|22.44|24.59|22.39|24.64|22.44|24.41|22.21|0
1625167200000|2021-07-01 19:20:00|24.64|22.44|23.09|20.89|24.95|22.75|22.96|20.77|0
1625167500000|2021-07-01 19:25:00|23.14|20.94|22.79|20.62|23.14|20.94|22.74|20.57|0
1625167800000|2021-07-01 19:30:00|22.84|20.66|23.09|20.89|23.19|20.99|22.84|20.66|0
1625168100000|2021-07-01 19:35:00|23.14|20.94|22.89|20.71|23.14|20.94|22.73|20.57|0
1625168400000|2021-07-01 19:40:00|22.84|20.66|22.68|20.52|22.94|20.75|22.63|20.48|0
1625168700000|2021-07-01 19:45:00|22.63|20.48|22.68|20.52|22.78|20.61|22.48|20.34|0
1625169000000|2021-07-01 19:50:00|22.73|20.57|22.63|20.47|22.93|20.75|22.38|20.25|0
1625169300000|2021-07-01 19:55:00|22.58|20.43|23.43|21.23|23.43|21.23|22.58|20.43|0
1625169600000|2021-07-01 20:00:00|23.18|20.98|23.18|20.98|23.38|21.18|23.08|20.88|0
1625169900000|2021-07-01 20:05:00|22.98|20.79|22.88|20.7|23.03|20.84|22.83|20.65|0
1625170200000|2021-07-01 20:10:00|22.93|20.74|22.72|20.56|22.93|20.74|22.67|20.52|0
1625170500000|2021-07-01 20:15:00|22.78|20.61|22.87|20.7|22.88|20.7|22.78|20.61|0
1625170800000|2021-07-01 20:20:00|22.85|20.67|22.82|20.65|22.87|20.7|22.77|20.6|0
1625171100000|2021-07-01 20:25:00|22.77|20.6|22.72|20.56|22.77|20.6|22.72|20.56|0
1625171400000|2021-07-01 20:30:00|22.75|20.58|22.92|20.74|22.92|20.74|22.75|20.58|0
1625171700000|2021-07-01 20:35:00|22.87|20.69|22.87|20.69|22.92|20.74|22.87|20.69|0
1625172000000|2021-07-01 20:40:00|22.97|20.78|22.87|20.69|22.97|20.78|22.87|20.69|0
1625172300000|2021-07-01 20:45:00|22.89|20.71|22.87|20.69|22.97|20.78|22.87|20.69|0
1625172600000|2021-07-01 20:50:00|22.92|20.73|23.07|20.87|23.07|20.87|22.87|20.69|0
1625172900000|2021-07-01 20:55:00|23.12|20.92|22.99|20.8|23.22|21.01|22.91|20.73|0
1625173200000|2021-07-01 21:00:00|23.06|20.87|23.07|20.87|23.08|20.88|23.06|20.87|0
1625173500000|2021-07-01 21:05:00|23.06|20.88|23.13|20.93|23.14|20.93|23.06|20.88|0
1625173800000|2021-07-01 21:10:00|23.11|20.91|23.13|20.93|23.15|20.95|23.11|20.91|0
1625174100000|2021-07-01 21:15:00|23.11|20.91|23.1|20.9|23.12|20.92|23.09|20.89|0
1625174400000|2021-07-01 21:20:00|23.11|20.91|23.13|20.92|23.13|20.93|23.11|20.91|0
1625174700000|2021-07-01 21:25:00|23.09|20.89|23.03|20.83|23.09|20.89|22.95|20.77|0
1625175000000|2021-07-01 21:30:00|23.05|20.85|23.05|20.85|23.05|20.85|23.05|20.85|0
1625175300000|2021-07-01 21:35:00|23.06|20.86|23.01|20.82|23.07|20.87|23|20.81|0
1625175600000|2021-07-01 21:40:00|23|20.81|23.03|20.84|23.03|20.84|22.99|20.8|0
1625175900000|2021-07-01 21:45:00|23.04||23.03||23.04||23.03||0
1625176200000|2021-07-01 21:50:00|23.02|20.83|23.02|20.83|23.03|20.84|22.97|20.78|0
1625176500000|2021-07-01 21:55:00|23.03|20.86|23.05|20.85|23.06|20.86|23.03|20.85|0
1625176800000|2021-07-01 22:00:00|22.97|20.79|22.9|20.72|23.02|20.83|22.8|20.63|0
1625177100000|2021-07-01 22:05:00|22.85|20.67|22.74|20.58|22.9|20.72|22.74|20.58|0
1625177400000|2021-07-01 22:10:00|22.69|20.53|22.84|20.67|22.85|20.67|22.69|20.53|0
1625177700000|2021-07-01 22:15:00|22.89|20.71|23.05|20.85|23.2|20.99|22.89|20.71|0
1625178000000|2021-07-01 22:20:00|23.1|20.9|23.09|20.9|23.15|20.94|22.99|20.8|0
1625178300000|2021-07-01 22:25:00|23.12|20.92|23.14|20.94|23.2|20.99|23.04|20.85|0
1625178600000|2021-07-01 22:30:00|23.09|20.89|23.19|20.99|23.22|21.01|23.04|20.85|0
1625178900000|2021-07-01 22:35:00|23.14|20.98|23.19|20.98|23.24|21.03|23.14|20.94|0
1625179200000|2021-07-01 22:40:00|23.14|20.94|23.14|20.94|23.14|20.94|23.14|20.94|0
1625179500000|2021-07-01 22:45:00|23.11|20.91|23.14|20.94|23.14|20.94|23.09|20.89|0
1625179800000|2021-07-01 22:50:00|23.16|20.96|23.14|20.93|23.19|20.98|23.14|20.93|0
1625180100000|2021-07-01 22:55:00|23.19|20.98|23.19|20.98|23.19|20.98|23.14|20.93|0
1625180400000|2021-07-01 23:00:00|23.24|21.03|23.34|21.12|23.36|21.14|23.24|21.02|0
1625180700000|2021-07-01 23:05:00|23.31|21.09|23.34|21.12|23.34|21.12|23.29|21.07|0
1625181000000|2021-07-01 23:10:00|23.36|21.14|23.34|21.11|23.39|21.16|23.34|21.11|0
1625181300000|2021-07-01 23:15:00|23.36|21.14|23.28|21.07|23.39|21.16|23.28|21.07|0
1625181600000|2021-07-01 23:20:00|23.31|21.09|23.33|21.11|23.39|21.16|23.28|21.07|0
1625181900000|2021-07-01 23:25:00|23.28|21.07|23.33|21.11|23.36|21.13|23.28|21.06|0
1625182200000|2021-07-01 23:30:00|23.28|21.06|23.33|21.11|23.33|21.11|23.28|21.06|0
1625182500000|2021-07-01 23:35:00|23.3|21.09|23.23|21.02|23.33|21.11|23.23|21.02|0
1625182800000|2021-07-01 23:40:00|23.2|20.99|23.18|20.97|23.23|21.02|23.12|20.92|0
1625183100000|2021-07-01 23:45:00|23.12|20.92|23.17|20.97|23.23|21.01|23.12|20.92|0
1625183400000|2021-07-01 23:50:00|23.12|20.92|23.02|20.83|23.12|20.92|23.02|20.83|0
1625183700000|2021-07-01 23:55:00|23.07|20.87|22.92|20.73|23.07|20.87|22.92|20.73|0
1625184000000|2021-07-02 00:00:00|22.97|20.78|23.02|20.82|23.12|20.92|22.92|20.73|0
1625184300000|2021-07-02 00:05:00|23.04|20.85|23.37|21.15|23.37|21.15|23.02|20.82|0
1625184600000|2021-07-02 00:10:00|23.48|21.24|23.42|21.19|23.55|21.31|23.42|21.19|0
1625184900000|2021-07-02 00:15:00|23.48|21.24|23.63|21.38|23.73|21.47|23.42|21.19|0
1625185200000|2021-07-02 00:20:00|23.6|21.35|23.63|21.38|23.68|21.43|23.58|21.33|0
1625185500000|2021-07-02 00:25:00|23.6|21.35|23.63|21.38|23.68|21.42|23.52|21.28|0
1625185800000|2021-07-02 00:30:00|23.68|21.42|23.63|21.38|23.68|21.42|23.52|21.28|0
1625186100000|2021-07-02 00:35:00|23.7|21.44|23.62|21.37|23.73|21.47|23.62|21.37|0
1625186400000|2021-07-02 00:40:00|23.68|21.42|23.67|21.42|23.78|21.51|23.67|21.42|0
1625186700000|2021-07-02 00:45:00|23.73|21.47|23.83|21.56|23.93|21.65|23.73|21.47|0
1625187000000|2021-07-02 00:50:00|23.88|21.61|23.78|21.51|23.93|21.65|23.72|21.46|0
1625187300000|2021-07-02 00:55:00|23.75|21.49|23.88|21.6|23.88|21.61|23.75|21.49|0
1625187600000|2021-07-02 01:00:00|23.93|21.65|23.82|21.56|23.98|21.7|23.8|21.53|0
1625187900000|2021-07-02 01:05:00|23.77|21.51|23.77|21.51|23.82|21.56|23.72|21.46|0
1625188200000|2021-07-02 01:10:00|23.8|21.53|23.98|21.7|23.98|21.7|23.77|21.51|0
1625188500000|2021-07-02 01:15:00|24.03|21.74|23.95|21.67|24.03|21.74|23.93|21.65|0
1625188800000|2021-07-02 01:20:00|23.93|21.65|23.72|21.46|23.98|21.69|23.66|21.41|0
1625189100000|2021-07-02 01:25:00|23.77|21.5|23.66|21.41|23.77|21.5|23.61|21.36|0
1625189400000|2021-07-02 01:30:00|23.61|21.36|23.4|21.17|23.61|21.36|23.35|21.13|0
1625189700000|2021-07-02 01:35:00|23.35|21.13|23.61|21.36|23.61|21.36|23.3|21.08|0
1625190000000|2021-07-02 01:40:00|23.58|21.33|23.3|21.08|23.61|21.36|23.25|21.03|0
1625190300000|2021-07-02 01:45:00|23.25|21.03|23.45|21.22|23.5|21.26|23.25|21.03|0
1625190600000|2021-07-02 01:50:00|23.4|21.17|23.35|21.12|23.45|21.22|23.29|21.08|0
1625190900000|2021-07-02 01:55:00|23.4|21.17|23.24|21.03|23.45|21.21|23.19|20.98|0
1625191200000|2021-07-02 02:00:00|23.19|20.98|23.24|21.03|23.29|21.07|23.14|20.93|0
1625191500000|2021-07-02 02:05:00|23.19|20.98|23.44|21.21|23.44|21.21|23.19|20.98|0
1625191800000|2021-07-02 02:10:00|23.5|21.26|23.49|21.26|23.6|21.35|23.44|21.21|0
1625192100000|2021-07-02 02:15:00|23.47|21.23|23.44|21.21|23.49|21.26|23.39|21.16|0
1625192400000|2021-07-02 02:20:00|23.41|21.18|23.44|21.21|23.54|21.3|23.39|21.16|0
1625192700000|2021-07-02 02:25:00|23.41|21.18|23.39|21.16|23.49|21.25|23.34|21.11|0
1625193000000|2021-07-02 02:30:00|23.34|21.11|23.39|21.16|23.39|21.16|23.23|21.02|0
1625193300000|2021-07-02 02:35:00|23.44|21.21|23.51|21.27|23.54|21.3|23.39|21.16|0
1625193600000|2021-07-02 02:40:00|23.54|21.3|23.54|21.3|23.59|21.34|23.49|21.25|0
1625193900000|2021-07-02 02:45:00|23.59|21.34|23.59|21.34|23.64|21.39|23.43|21.2|0
1625194200000|2021-07-02 02:50:00|23.64|21.39|23.43|21.2|23.64|21.39|23.43|21.2|0
1625194500000|2021-07-02 02:55:00|23.48|21.25|23.33|21.11|23.48|21.25|23.23|21.01|0
1625194800000|2021-07-02 03:00:00|23.28|21.06|23.27|21.06|23.33|21.11|23.22|21.01|0
1625195100000|2021-07-02 03:05:00|23.22|21.01|23.38|21.15|23.38|21.15|23.22|21.01|0
1625195400000|2021-07-02 03:10:00|23.35|21.13|23.48|21.24|23.53|21.29|23.3|21.08|0
1625195700000|2021-07-02 03:15:00|23.43|21.2|23.63|21.38|23.66|21.4|23.43|21.2|0
1625196000000|2021-07-02 03:20:00|23.68|21.43|23.53|21.29|23.68|21.43|23.48|21.24|0
1625196300000|2021-07-02 03:25:00|23.58|21.33|23.58|21.33|23.68|21.43|23.53|21.29|0
1625196600000|2021-07-02 03:30:00|23.53|21.28|23.52|21.28|23.63|21.38|23.47|21.24|0
1625196900000|2021-07-02 03:35:00|23.5|21.26|23.52|21.28|23.58|21.33|23.5|21.26|0
1625197200000|2021-07-02 03:40:00|23.47|21.24|23.57|21.33|23.57|21.33|23.47|21.24|0
1625197500000|2021-07-02 03:45:00|23.62|21.37|23.57|21.33|23.62|21.37|23.57|21.33|0
1625197800000|2021-07-02 03:50:00|23.52|21.28|23.42|21.19|23.54|21.3|23.42|21.19|0
1625198100000|2021-07-02 03:55:00|23.36|21.14|23.47|21.23|23.47|21.23|23.31|21.09|0
1625198400000|2021-07-02 04:00:00|23.49|21.25|23.62|21.37|23.62|21.37|23.47|21.23|0
1625198700000|2021-07-02 04:05:00|23.57|21.32|23.51|21.27|23.62|21.37|23.51|21.27|0
1625199000000|2021-07-02 04:10:00|23.57|21.32|23.67|21.41|23.72|21.46|23.57|21.32|0
1625199300000|2021-07-02 04:15:00|23.69|21.44|23.67|21.41|23.72|21.46|23.62|21.37|0
1625199600000|2021-07-02 04:20:00|23.69|21.44|23.67|21.41|23.72|21.46|23.67|21.41|0
1625199900000|2021-07-02 04:25:00|23.69|21.43|23.61|21.36|23.72|21.46|23.61|21.36|0
1625200200000|2021-07-02 04:30:00|23.66|21.41|23.51|21.27|23.66|21.41|23.51|21.27|0
1625200500000|2021-07-02 04:35:00|23.56|21.32|23.61|21.36|23.61|21.36|23.56|21.31|0
1625200800000|2021-07-02 04:40:00|23.66|21.41|23.61|21.36|23.66|21.41|23.61|21.36|0
1625201100000|2021-07-02 04:45:00|23.58|21.33|23.61|21.36|23.61|21.36|23.56|21.31|0
1625201400000|2021-07-02 04:50:00|23.63|21.38|23.55|21.31|23.63|21.38|23.55|21.31|0
1625201700000|2021-07-02 04:55:00|23.66|21.4|23.55|21.31|23.66|21.4|23.5|21.26|0
1625202000000|2021-07-02 05:00:00|23.6|21.36|23.6|21.36|23.63|21.38|23.55|21.31|0
1625202300000|2021-07-02 05:05:00|23.55|21.31|23.45|21.21|23.55|21.31|23.42|21.19|0
1625202600000|2021-07-02 05:10:00|23.42|21.19|23.34|21.12|23.45|21.21|23.34|21.12|0
1625202900000|2021-07-02 05:15:00|23.39|21.17|23.24|21.02|23.39|21.17|23.24|21.02|0
1625203200000|2021-07-02 05:20:00|23.29|21.07|23.24|21.02|23.29|21.07|23.19|20.98|0
1625203500000|2021-07-02 05:25:00|23.29|21.07|23.44|21.21|23.49|21.26|23.29|21.07|0
1625203800000|2021-07-02 05:30:00|23.49|21.26|23.44|21.21|23.49|21.26|23.39|21.16|0
1625204100000|2021-07-02 05:35:00|23.46|21.23|23.39|21.16|23.49|21.25|23.34|21.11|0
1625204400000|2021-07-02 05:40:00|23.44|21.21|23.39|21.16|23.44|21.21|23.33|21.11|0
1625204700000|2021-07-02 05:45:00|23.44|21.2|23.33|21.11|23.49|21.25|23.33|21.11|0
1625205000000|2021-07-02 05:50:00|23.28|21.06|23.28|21.06|23.38|21.16|23.23|21.02|0
1625205300000|2021-07-02 05:55:00|23.25|21.04|23.07|20.88|23.28|21.06|23.05|20.85|0
1625205600000|2021-07-02 06:00:00|23.1|20.9|23.12|20.92|23.23|21.01|22.92|20.74|0
1625205900000|2021-07-02 06:05:00|23.07|20.87|22.97|20.78|23.12|20.92|22.97|20.78|0
1625206200000|2021-07-02 06:10:00|22.99|20.8|22.97|20.78|23.02|20.83|22.87|20.69|0
1625206500000|2021-07-02 06:15:00|23.02|20.83|22.87|20.69|23.02|20.83|22.87|20.69|0
1625206800000|2021-07-02 06:20:00|22.92|20.73|22.97|20.78|23.02|20.82|22.76|20.6|0
1625207100000|2021-07-02 06:25:00|22.94|20.75|22.91|20.73|22.96|20.78|22.81|20.64|0
1625207400000|2021-07-02 06:30:00|22.86|20.68|23.01|20.82|23.06|20.87|22.86|20.68|0
1625207700000|2021-07-02 06:35:00|23.06|20.87|22.86|20.68|23.06|20.87|22.86|20.68|0
1625208000000|2021-07-02 06:40:00|22.91|20.73|22.96|20.77|22.96|20.77|22.86|20.68|0
1625208300000|2021-07-02 06:45:00|22.98|20.8|22.86|20.68|23.01|20.82|22.86|20.68|0
1625208600000|2021-07-02 06:50:00|22.91|20.73|23.06|20.86|23.06|20.86|22.86|20.68|0
1625208900000|2021-07-02 06:55:00|23.01|20.82|23.16|20.95|23.21|21|22.96|20.77|0
1625209200000|2021-07-02 07:00:00|23.21|21|23.63|21.38|24.2|21.9|23.21|21|0
1625209500000|2021-07-02 07:05:00|23.61|21.41|23.65|21.45|23.65|21.45|23.41|21.21|0
1625209800000|2021-07-02 07:10:00|23.68|21.48|23.95|21.75|24.05|21.85|23.56|21.36|0
1625210100000|2021-07-02 07:15:00|24|21.8|24.15|21.95|24.15|21.95|23.85|21.65|0
1625210400000|2021-07-02 07:20:00|24.12|21.92|24.3|22.1|24.4|22.2|24.05|21.85|0
1625210700000|2021-07-02 07:25:00|24.25|22.05|25.01|22.81|25.01|22.81|24.25|22.05|0
1625211000000|2021-07-02 07:30:00|25.06|22.86|24.8|22.6|25.11|22.91|24.7|22.5|0
1625211300000|2021-07-02 07:35:00|24.83|22.63|24.85|22.65|25.06|22.86|24.75|22.55|0
1625211600000|2021-07-02 07:40:00|24.87|22.67|24.85|22.65|25|22.8|24.8|22.6|0
1625211900000|2021-07-02 07:45:00|24.8|22.6|24.39|22.19|24.85|22.65|24.24|22.04|0
1625212200000|2021-07-02 07:50:00|24.34|22.14|24.64|22.44|24.69|22.49|24.34|22.14|0
1625212500000|2021-07-02 07:55:00|24.69|22.49|24.64|22.44|24.74|22.54|24.59|22.39|0
1625212800000|2021-07-02 08:00:00|24.61|22.41|24.69|22.49|24.84|22.64|24.54|22.34|0
1625213100000|2021-07-02 08:05:00|24.74|22.54|24.49|22.29|24.77|22.57|24.41|22.21|0
1625213400000|2021-07-02 08:10:00|24.46|22.26|24.03|21.83|24.49|22.29|24.01|21.81|0
1625213700000|2021-07-02 08:15:00|23.98|21.78|23.54|21.34|23.98|21.78|23.54|21.34|0
1625214000000|2021-07-02 08:20:00|23.49|21.29|23.58|21.38|23.73|21.53|23.49|21.29|0
1625214300000|2021-07-02 08:25:00|23.61|21.41|23.78|21.58|23.83|21.63|23.58|21.38|0
1625214600000|2021-07-02 08:30:00|23.83|21.63|23.75|21.55|23.93|21.73|23.68|21.48|0
1625214900000|2021-07-02 08:35:00|23.73|21.53|23.73|21.53|23.83|21.63|23.63|21.43|0
1625215200000|2021-07-02 08:40:00|23.68|21.48|23.58|21.38|23.88|21.68|23.58|21.38|0
1625215500000|2021-07-02 08:45:00|23.63|21.43|23.48|21.28|23.63|21.43|23.38|21.18|0
1625215800000|2021-07-02 08:50:00|23.53|21.33|23.58|21.38|23.8|21.6|23.48|21.28|0
1625216100000|2021-07-02 08:55:00|23.6|21.4|23.67|21.47|23.67|21.47|23.43|21.23|0
1625216400000|2021-07-02 09:00:00|23.62|21.42|23.67|21.47|23.67|21.47|23.48|21.28|0
1625216700000|2021-07-02 09:05:00|23.72|21.52|23.67|21.47|23.77|21.57|23.62|21.42|0
1625217000000|2021-07-02 09:10:00|23.72|21.52|23.82|21.62|23.82|21.62|23.62|21.42|0
1625217300000|2021-07-02 09:15:00|23.79|21.59|23.97|21.77|23.97|21.77|23.77|21.57|0
1625217600000|2021-07-02 09:20:00|24.02|21.82|23.77|21.57|24.07|21.87|23.72|21.52|0
1625217900000|2021-07-02 09:25:00|23.82|21.62|23.72|21.52|23.82|21.62|23.52|21.32|0
1625218200000|2021-07-02 09:30:00|23.67|21.47|23.66|21.46|23.81|21.61|23.57|21.37|0
1625218500000|2021-07-02 09:35:00|23.71|21.51|23.84|21.64|23.86|21.66|23.66|21.46|0
1625218800000|2021-07-02 09:40:00|23.86|21.66|23.96|21.76|23.96|21.76|23.76|21.56|0
1625219100000|2021-07-02 09:45:00|23.93|21.73|24.11|21.91|24.11|21.91|23.93|21.73|0
1625219400000|2021-07-02 09:50:00|24.06|21.86|23.96|21.76|24.16|21.96|23.81|21.61|0
1625219700000|2021-07-02 09:55:00|23.98|21.78|23.86|21.66|24.06|21.86|23.81|21.61|0
1625220000000|2021-07-02 10:00:00|23.91|21.71|24.1|21.9|24.15|21.95|23.9|21.7|0
1625220300000|2021-07-02 10:05:00|24.13|21.93|24.3|22.1|24.35|22.15|24|21.8|0
1625220600000|2021-07-02 10:10:00|24.25|22.05|24.15|21.95|24.3|22.1|24|21.8|0
1625220900000|2021-07-02 10:15:00|24.1|21.9|24.15|21.95|24.25|22.05|24.05|21.85|0
1625221200000|2021-07-02 10:20:00|24.17|21.97|24.02|21.82|24.2|22|23.95|21.75|0
1625221500000|2021-07-02 10:25:00|24|21.8|23.9|21.7|24.05|21.85|23.85|21.65|0
1625221800000|2021-07-02 10:30:00|23.85|21.65|23.75|21.55|23.95|21.75|23.65|21.45|0
1625222100000|2021-07-02 10:35:00|23.7|21.5|23.77|21.57|23.85|21.65|23.6|21.4|0
1625222400000|2021-07-02 10:40:00|23.75|21.55|23.89|21.69|23.94|21.74|23.75|21.55|0
1625222700000|2021-07-02 10:45:00|23.87|21.67|23.77|21.57|23.92|21.72|23.69|21.49|0
1625223000000|2021-07-02 10:50:00|23.74|21.54|23.94|21.74|23.99|21.79|23.74|21.54|0
1625223300000|2021-07-02 10:55:00|23.99|21.79|23.99|21.79|24.09|21.89|23.94|21.74|0
1625223600000|2021-07-02 11:00:00|24.04|21.84|24.29|22.09|24.34|22.14|24.04|21.84|0
1625223900000|2021-07-02 11:05:00|24.24|22.04|24.24|22.04|24.34|22.14|24.19|21.99|0
1625224200000|2021-07-02 11:10:00|24.26|22.06|24.18|21.98|24.29|22.09|24.04|21.84|0
1625224500000|2021-07-02 11:15:00|24.23|22.03|24.23|22.03|24.39|22.19|24.18|21.98|0
1625224800000|2021-07-02 11:20:00|24.28|22.08|24.41|22.21|24.43|22.23|24.23|22.03|0
1625225100000|2021-07-02 11:25:00|24.38|22.18|24.38|22.18|24.43|22.23|24.33|22.13|0
1625225400000|2021-07-02 11:30:00|24.43|22.23|24.58|22.38|24.58|22.38|24.38|22.18|0
1625225700000|2021-07-02 11:35:00|24.53|22.33|24.43|22.23|24.53|22.33|24.38|22.18|0
1625226000000|2021-07-02 11:40:00|24.4|22.2|24.48|22.28|24.48|22.28|24.33|22.13|0
1625226300000|2021-07-02 11:45:00|24.43|22.23|24.53|22.33|24.58|22.38|24.38|22.18|0
1625226600000|2021-07-02 11:50:00|24.58|22.38|24.48|22.28|24.58|22.38|24.38|22.18|0
1625226900000|2021-07-02 11:55:00|24.53|22.33|24.63|22.43|24.63|22.43|24.37|22.17|0
1625227200000|2021-07-02 12:00:00|24.6|22.4|24.68|22.48|24.98|22.78|24.6|22.4|0
1625227500000|2021-07-02 12:05:00|24.7|22.5|24.62|22.42|24.73|22.53|24.52|22.32|0
1625227800000|2021-07-02 12:10:00|24.57|22.37|24.39|22.19|24.57|22.37|24.32|22.12|0
1625228100000|2021-07-02 12:15:00|24.42|22.22|24.62|22.42|24.67|22.47|24.39|22.19|0
1625228400000|2021-07-02 12:20:00|24.57|22.37|24.47|22.27|24.62|22.42|24.37|22.17|0
1625228700000|2021-07-02 12:25:00|24.52|22.32|24.52|22.32|24.77|22.57|24.47|22.27|0
1625229000000|2021-07-02 12:30:00|24.59|22.39|24.19|21.99|26.37|24.17|23.58|21.38|0
1625229300000|2021-07-02 12:35:00|24.09|21.89|23.83|21.63|24.19|21.99|23.53|21.33|0
1625229600000|2021-07-02 12:40:00|23.78|21.58|24.29|22.09|24.55|22.35|23.63|21.43|0
1625229900000|2021-07-02 12:45:00|24.34|22.14|24.24|22.04|24.44|22.24|24.03|21.83|0
1625230200000|2021-07-02 12:50:00|24.21|22.01|24.24|22.04|24.39|22.19|24.16|21.96|0
1625230500000|2021-07-02 12:55:00|24.19|21.99|24.03|21.83|24.24|22.04|23.98|21.78|0
1625230800000|2021-07-02 13:00:00|24.08|21.88|24.13|21.93|24.34|22.14|24.03|21.83|0
1625231100000|2021-07-02 13:05:00|24.18|21.98|24.23|22.03|24.34|22.14|24.13|21.93|0
1625231400000|2021-07-02 13:10:00|24.28|22.08|24.18|21.98|24.33|22.13|24.18|21.98|0
1625231700000|2021-07-02 13:15:00|24.23|22.03|24.7|22.5|24.75|22.55|24.23|22.03|0
1625232000000|2021-07-02 13:20:00|24.64|22.44|24.33|22.13|24.64|22.44|24.33|22.13|0
1625232300000|2021-07-02 13:25:00|24.28|22.08|24.07|21.87|24.33|22.13|23.87|21.67|0
1625232600000|2021-07-02 13:30:00|24.12|21.92|23.77|21.57|24.28|22.08|23.47|21.27|0
1625232900000|2021-07-02 13:35:00|23.72|21.52|23.92|21.72|24.12|21.92|23.72|21.52|0
1625233200000|2021-07-02 13:40:00|23.97|21.77|23.89|21.69|23.97|21.77|23.41|21.21|0
1625233500000|2021-07-02 13:45:00|23.87|21.67|24.48|22.28|24.48|22.28|23.87|21.67|0
1625233800000|2021-07-02 13:50:00|24.43|22.23|24.48|22.28|24.58|22.38|24.22|22.02|0
1625234100000|2021-07-02 13:55:00|24.43|22.23|24.37|22.17|24.53|22.33|24.27|22.07|0
1625234400000|2021-07-02 14:00:00|24.32|22.12|24.42|22.22|24.53|22.33|24.12|21.92|0
1625234700000|2021-07-02 14:05:00|24.37|22.17|24.42|22.22|24.53|22.33|24.22|22.02|0
1625235000000|2021-07-02 14:10:00|24.37|22.17|24.67|22.47|24.82|22.62|24.19|21.99|0
1625235300000|2021-07-02 14:15:00|24.72|22.52|25.14|22.94|25.19|22.99|24.72|22.52|0
1625235600000|2021-07-02 14:20:00|25.19|22.99|25.08|22.88|25.19|22.99|24.93|22.73|0
1625235900000|2021-07-02 14:25:00|25.13|22.93|25.13|22.93|25.29|23.09|24.93|22.73|0
1625236200000|2021-07-02 14:30:00|25.08|22.88|25.08|22.88|25.19|22.99|24.92|22.72|0
1625236500000|2021-07-02 14:35:00|25.13|22.93|25.13|22.93|25.18|22.98|24.87|22.67|0
1625236800000|2021-07-02 14:40:00|25.18|22.98|24.92|22.72|25.24|23.04|24.82|22.62|0
1625237100000|2021-07-02 14:45:00|24.97|22.77|25.08|22.88|25.08|22.88|24.82|22.62|0
1625237400000|2021-07-02 14:50:00|25.13|22.93|25.18|22.98|25.23|23.03|24.87|22.67|0
1625237700000|2021-07-02 14:55:00|25.13|22.93|25.18|22.98|25.28|23.08|25.07|22.87|0
1625238000000|2021-07-02 15:00:00|25.13|22.93|25.18|22.98|25.28|23.08|25.07|22.87|0
1625238300000|2021-07-02 15:05:00|25.12|22.92|25.18|22.98|25.23|23.03|25.02|22.82|0
1625238600000|2021-07-02 15:10:00|25.15|22.95|25.23|23.03|25.54|23.34|25.12|22.92|0
1625238900000|2021-07-02 15:15:00|25.28|23.08|25.33|23.13|25.38|23.18|25.23|23.03|0
1625239200000|2021-07-02 15:20:00|25.38|23.18|25.38|23.18|25.44|23.24|25.17|22.97|0
1625239500000|2021-07-02 15:25:00|25.44|23.24|25.59|23.39|25.59|23.39|25.22|23.02|0
1625239800000|2021-07-02 15:30:00|25.54|23.34|25.59|23.39|25.59|23.39|25.46|23.26|0
1625240100000|2021-07-02 15:35:00|25.54|23.34|25.64|23.44|25.7|23.5|25.46|23.26|0
1625240400000|2021-07-02 15:40:00|25.7|23.5|25.7|23.5|25.7|23.5|25.48|23.28|0
1625240700000|2021-07-02 15:45:00|25.75|23.55|25.96|23.76|25.96|23.76|25.7|23.5|0
1625241000000|2021-07-02 15:50:00|26.02|23.82|26.23|24.03|26.23|24.03|26.02|23.82|0
1625241300000|2021-07-02 15:55:00|26.34|24.14|26.34|24.14|26.67|24.47|26.28|24.08|0
1625241600000|2021-07-02 16:00:00|26.39|24.19|26.34|24.14|26.45|24.25|26.23|24.03|0
1625241900000|2021-07-02 16:05:00|27.1|24.9|26.51|24.31|27.15|24.95|26.45|24.25|0
1625242200000|2021-07-02 16:10:00|26.45|24.25|26.34|24.14|26.51|24.31|26.29|24.09|0
1625242500000|2021-07-02 16:15:00|26.4|24.2|26.56|24.36|26.62|24.42|26.29|24.09|0
1625242800000|2021-07-02 16:20:00|26.62|24.42|26.51|24.31|26.67|24.47|26.51|24.31|0
1625243100000|2021-07-02 16:25:00|26.53|24.33|26.61|24.41|26.67|24.47|26.51|24.31|0
1625243400000|2021-07-02 16:30:00|26.56|24.36|27.05|24.85|27.11|24.91|26.56|24.36|0
1625243700000|2021-07-02 16:35:00|27.16|24.96|27.27|25.07|27.33|25.13|27.02|24.82|0
1625244000000|2021-07-02 16:40:00|27.33|25.13|27.67|25.47|27.67|25.47|27.27|25.07|0
1625244300000|2021-07-02 16:45:00|27.61|25.41|28.3|26.1|28.36|26.16|27.61|25.41|0
1625244600000|2021-07-02 16:50:00|28.24|26.04|28.65|26.45|28.7|26.5|28.24|26.04|0
1625244900000|2021-07-02 16:55:00|28.7|26.5|28.76|26.56|28.82|26.62|28.53|26.33|0
1625245200000|2021-07-02 17:00:00|28.82|26.62|29.23|27.03|29.28|27.08|28.76|26.56|0
1625245500000|2021-07-02 17:05:00|29.28|27.08|28.58|26.38|29.28|27.08|28.58|26.38|0
1625245800000|2021-07-02 17:10:00|28.64|26.44|28.52|26.32|28.64|26.44|28.41|26.21|0
1625246100000|2021-07-02 17:15:00|28.58|26.38|28.29|26.09|28.67|26.47|28.29|26.09|0
1625246400000|2021-07-02 17:20:00|28.35|26.15|28.52|26.32|28.58|26.38|28.35|26.15|0
1625246700000|2021-07-02 17:25:00|28.58|26.38|28.46|26.26|28.64|26.44|28.4|26.2|0
1625247000000|2021-07-02 17:30:00|28.52|26.32|28.23|26.03|28.64|26.44|28.17|25.97|0
1625247300000|2021-07-02 17:35:00|28.29|26.09|28.63|26.43|28.63|26.43|28.29|26.09|0
1625247600000|2021-07-02 17:40:00|28.69|26.49|29.59|27.39|29.59|27.39|28.63|26.43|0
1625247900000|2021-07-02 17:45:00|29.53|27.33|29.53|27.33|29.53|27.33|29.24|27.04|0
1625248200000|2021-07-02 17:50:00|29.47|27.27|29.24|27.04|29.53|27.33|29.18|26.98|0
1625248500000|2021-07-02 17:55:00|29.29|27.09|29.16|26.96|29.35|27.15|28.63|26.43|0
1625248800000|2021-07-02 18:00:00|29.1|26.9|29.22|27.02|29.28|27.08|29.05|26.85|0
1625249100000|2021-07-02 18:05:00|29.28|27.08|29.45|27.25|29.51|27.31|29.22|27.02|0
1625249400000|2021-07-02 18:10:00|29.48|27.28|29.33|27.13|29.51|27.31|29.28|27.08|0
1625249700000|2021-07-02 18:15:00|29.28|27.08|29.45|27.25|29.45|27.25|29.22|27.02|0
1625250000000|2021-07-02 18:20:00|29.51|27.31|29.63|27.43|29.69|27.49|29.39|27.19|0
1625250300000|2021-07-02 18:25:00|29.57|27.37|29.68|27.48|29.74|27.54|29.51|27.31|0
1625250600000|2021-07-02 18:30:00|29.74|27.54|30.18|27.98|30.3|28.1|29.62|27.42|0
1625250900000|2021-07-02 18:35:00|30.12|27.92|30.06|27.86|30.3|28.1|30.06|27.86|0
1625251200000|2021-07-02 18:40:00|30.12|27.92|29.88|27.68|30.18|27.98|29.76|27.56|0
1625251500000|2021-07-02 18:45:00|29.94|27.74|29.7|27.5|29.94|27.74|29.52|27.32|0
1625251800000|2021-07-02 18:50:00|29.64|27.44|29.52|27.32|29.7|27.5|29.46|27.26|0
1625252100000|2021-07-02 18:55:00|29.58|27.38|29.64|27.44|29.76|27.56|29.46|27.26|0
1625252400000|2021-07-02 19:00:00|29.58|27.38|29.87|27.67|29.93|27.73|29.46|27.26|0
1625252700000|2021-07-02 19:05:00|29.93|27.73|30.35|28.15|30.41|28.21|29.93|27.73|0
1625253000000|2021-07-02 19:10:00|30.29|28.09|30.17|27.97|30.59|28.39|29.99|27.79|0
1625253300000|2021-07-02 19:15:00|30.2|28|30.9|28.7|32.15|29.95|30.2|28|0
1625253600000|2021-07-02 19:20:00|30.96|28.76|30.9|28.7|30.96|28.76|30.78|28.58|0
1625253900000|2021-07-02 19:25:00|30.93|28.73|31.02|28.82|31.08|28.88|30.84|28.64|0
1625254200000|2021-07-02 19:30:00|30.9|28.7|30.9|28.7|31.14|28.94|30.84|28.64|0
1625254500000|2021-07-02 19:35:00|30.87|28.67|31.2|29|31.26|29.06|30.6|28.4|0
1625254800000|2021-07-02 19:40:00|31.26|29.06|31.89|29.69|31.89|29.69|31.14|28.94|0
1625255100000|2021-07-02 19:45:00|31.88|29.68|32.01|29.81|32.13|29.93|31.76|29.56|0
1625255400000|2021-07-02 19:50:00|32.19|29.99|32.5|30.3|32.75|30.55|32.19|29.99|0
1625255700000|2021-07-02 19:55:00|32.44|30.24|31.94|29.74|32.5|30.3|31.39|29.19|0
1625256000000|2021-07-02 20:00:00|31.88|29.68|31.15|28.95|31.88|29.68|31.15|28.95|0
1625256300000|2021-07-02 20:05:00|31.21|29.01|31.03|28.83|31.27|29.07|31.03|28.83|0
1625256600000|2021-07-02 20:10:00|31.09|28.89|31.14|28.94|31.21|29.01|30.97|28.77|0
1625554800000|2021-07-06 07:00:00|31.2|28.8|30.63|28.23|31.29|28.89|30.51|28.11|0
1625555100000|2021-07-06 07:05:00|30.37|28.37|30.72|28.72|30.75|28.75|29.95|27.95|0
1625555400000|2021-07-06 07:10:00|30.78|28.78|30.96|28.96|31.33|29.33|30.6|28.6|0
1625555700000|2021-07-06 07:15:00|30.9|28.9|30.54|28.54|31.08|29.08|30.54|28.54|0
1625556000000|2021-07-06 07:20:00|30.6|28.6|30.42|28.42|30.93|28.93|30.36|28.36|0
1625556300000|2021-07-06 07:25:00|30.39|28.39|31.14|29.14|31.14|29.14|30.36|28.36|0
1625556600000|2021-07-06 07:30:00|31.2|29.2|30.84|28.84|31.26|29.26|30.84|28.84|0
1625556900000|2021-07-06 07:35:00|30.9|28.9|30.59|28.59|30.96|28.96|30.47|28.47|0
1625557200000|2021-07-06 07:40:00|30.53|28.53|30.26|28.26|30.53|28.53|29.94|27.94|0
1625557500000|2021-07-06 07:45:00|30.23|28.23|30.65|28.65|30.71|28.71|30.06|28.06|0
1625557800000|2021-07-06 07:50:00|30.59|28.59|30.71|28.71|31.01|29.01|30.59|28.59|0
1625558100000|2021-07-06 07:55:00|30.65|28.65|30.62|28.62|30.71|28.71|30.41|28.41|0
1625558400000|2021-07-06 08:00:00|30.53|28.53|30.35|28.35|30.62|28.62|30.11|28.11|0
1625558700000|2021-07-06 08:05:00|30.29|28.29|30.76|28.76|30.76|28.76|30.23|28.23|0
1625559000000|2021-07-06 08:10:00|30.82|28.82|30.64|28.64|30.94|28.94|30.46|28.46|0
1625559300000|2021-07-06 08:15:00|30.61|28.61|30.58|28.58|30.76|28.76|30.34|28.34|0
1625559600000|2021-07-06 08:20:00|30.7|28.7|30.7|28.7|31|29|30.58|28.58|0
1625559900000|2021-07-06 08:25:00|30.76|28.76|30.58|28.58|30.82|28.82|30.55|28.55|0
1625560200000|2021-07-06 08:30:00|30.52|28.52|30.46|28.46|30.55|28.55|30.22|28.22|0
1625560500000|2021-07-06 08:35:00|30.52|28.52|30.51|28.51|30.7|28.7|30.4|28.4|0
1625560800000|2021-07-06 08:40:00|30.46|28.46|30.51|28.51|30.63|28.63|30.39|28.39|0
1625561100000|2021-07-06 08:45:00|30.45|28.45|30.69|28.69|30.69|28.69|30.33|28.33|0
1625561400000|2021-07-06 08:50:00|30.66|28.66|30.57|28.57|30.69|28.69|30.51|28.51|0
1625561700000|2021-07-06 08:55:00|30.63|28.63|30.75|28.75|30.87|28.87|30.6|28.6|0
1625562000000|2021-07-06 09:00:00|30.69|28.69|30.81|28.81|30.87|28.87|30.57|28.57|0
1625562300000|2021-07-06 09:05:00|30.78|28.78|30.69|28.69|30.81|28.81|30.63|28.63|0
1625562600000|2021-07-06 09:10:00|30.65|28.65|30.8|28.8|30.8|28.8|30.59|28.59|0
1625562900000|2021-07-06 09:15:00|30.74|28.74|30.86|28.86|30.98|28.98|30.68|28.68|0
1625563200000|2021-07-06 09:20:00|30.8|28.8|30.86|28.86|30.98|28.98|30.74|28.74|0
1625563500000|2021-07-06 09:25:00|30.8|28.8|30.68|28.68|30.86|28.86|30.62|28.62|0
1625563800000|2021-07-06 09:30:00|30.71|28.71|30.26|28.26|30.71|28.71|30.23|28.23|0
1625564100000|2021-07-06 09:35:00|30.23|28.23|30.62|28.62|30.68|28.68|30.2|28.2|0
1625564400000|2021-07-06 09:40:00|30.56|28.56|30.73|28.73|30.82|28.82|30.56|28.56|0
1625564700000|2021-07-06 09:45:00|30.67|28.67|30.67|28.67|30.79|28.79|30.61|28.61|0
1625565000000|2021-07-06 09:50:00|30.73|28.73|30.67|28.67|30.97|28.97|30.67|28.67|0
1625565300000|2021-07-06 09:55:00|30.7|28.7|30.97|28.97|31|29|30.67|28.67|0
1625565600000|2021-07-06 10:00:00|30.91|28.91|31.09|29.09|31.09|29.09|30.85|28.85|0
1625565900000|2021-07-06 10:05:00|31.03|29.03|30.91|28.91|31.15|29.15|30.79|28.79|0
1625566200000|2021-07-06 10:10:00|30.85|28.85|30.91|28.91|30.91|28.91|30.79|28.79|0
1625566500000|2021-07-06 10:15:00|30.85|28.85|30.9|28.9|31.03|29.03|30.72|28.72|0
1625566800000|2021-07-06 10:20:00|30.84|28.84|30.72|28.72|30.9|28.9|30.6|28.6|0
1625567100000|2021-07-06 10:25:00|30.78|28.78|30.66|28.66|30.78|28.78|30.48|28.48|0
1625567400000|2021-07-06 10:30:00|30.72|28.72|30.6|28.6|30.96|28.96|30.6|28.6|0
1625567700000|2021-07-06 10:35:00|30.63|28.63|30.54|28.54|30.66|28.66|30.42|28.42|0
1625568000000|2021-07-06 10:40:00|30.48|28.48|30.9|28.9|30.9|28.9|30.42|28.42|0
1625568300000|2021-07-06 10:45:00|30.92|28.92|30.89|28.89|30.96|28.96|30.77|28.77|0
1625568600000|2021-07-06 10:50:00|30.95|28.95|31.07|29.07|31.26|29.26|30.86|28.86|0
1625568900000|2021-07-06 10:55:00|31.01|29.01|30.59|28.59|31.07|29.07|30.47|28.47|0
1625569200000|2021-07-06 11:00:00|30.53|28.53|30.83|28.83|30.83|28.83|30.53|28.53|0
1625569500000|2021-07-06 11:05:00|30.89|28.89|30.65|28.65|30.95|28.95|30.65|28.65|0
1625569800000|2021-07-06 11:10:00|30.68|28.68|30.53|28.53|30.77|28.77|30.47|28.47|0
1625570100000|2021-07-06 11:15:00|30.47|28.47|30.52|28.52|30.64|28.64|30.46|28.46|0
1625570400000|2021-07-06 11:20:00|30.46|28.46|30.88|28.88|30.94|28.94|30.4|28.4|0
1625570700000|2021-07-06 11:25:00|30.82|28.82|31.37|29.37|31.37|29.37|30.82|28.82|0
1625571000000|2021-07-06 11:30:00|31.25|29.25|31|29|31.31|29.31|30.94|28.94|0
1625571300000|2021-07-06 11:35:00|30.97|28.97|30.91|28.91|31|29|30.7|28.7|0
1625571600000|2021-07-06 11:40:00|30.88|28.88|30.52|28.52|30.94|28.94|30.46|28.46|0
1625571900000|2021-07-06 11:45:00|30.46|28.46|30.75|28.75|30.75|28.75|30.46|28.46|0
1625572200000|2021-07-06 11:50:00|30.72|28.72|30.87|28.87|30.93|28.93|30.69|28.69|0
1625572500000|2021-07-06 11:55:00|30.84|28.84|30.78|28.78|30.84|28.84|30.69|28.69|0
1625572800000|2021-07-06 12:00:00|30.75|28.75|30.81|28.81|30.87|28.87|30.75|28.75|0
1625573100000|2021-07-06 12:05:00|30.87|28.87|30.69|28.69|30.87|28.87|30.69|28.69|0
1625573400000|2021-07-06 12:10:00|30.75|28.75|30.69|28.69|30.81|28.81|30.66|28.66|0
1625573700000|2021-07-06 12:15:00|30.66|28.66|30.45|28.45|30.69|28.69|30.33|28.33|0
1625574000000|2021-07-06 12:20:00|30.39|28.39|30.62|28.62|30.62|28.62|30.33|28.33|0
1625574300000|2021-07-06 12:25:00|30.56|28.56|30.8|28.8|30.86|28.86|30.56|28.56|0
1625574600000|2021-07-06 12:30:00|30.74|28.74|30.8|28.8|30.92|28.92|30.74|28.74|0
1625574900000|2021-07-06 12:35:00|30.86|28.86|31.16|29.16|31.16|29.16|30.8|28.8|0
1625575200000|2021-07-06 12:40:00|31.22|29.22|31.1|29.1|31.22|29.22|31.04|29.04|0
1625575500000|2021-07-06 12:45:00|31.04|29.04|30.98|28.98|31.1|29.1|30.98|28.98|0
1625575800000|2021-07-06 12:50:00|31.04|29.04|30.98|28.98|31.1|29.1|30.91|28.91|0
1625576100000|2021-07-06 12:55:00|30.94|28.94|31.09|29.09|31.1|29.1|30.91|28.91|0
1625576400000|2021-07-06 13:00:00|31.16|29.16|31.09|29.09|31.22|29.22|31.03|29.03|0
1625576700000|2021-07-06 13:05:00|31.03|29.03|30.91|28.91|31.09|29.09|30.85|28.85|0
1625577000000|2021-07-06 13:10:00|30.85|28.85|30.73|28.73|30.91|28.91|30.55|28.55|0
1625577300000|2021-07-06 13:15:00|30.79|28.79|30.91|28.91|30.97|28.97|30.67|28.67|0
1625577600000|2021-07-06 13:20:00|30.97|28.97|31.27|29.27|31.27|29.27|30.91|28.91|0
1625577900000|2021-07-06 13:25:00|31.21|29.21|31.27|29.27|31.39|29.39|31.21|29.21|0
1625578200000|2021-07-06 13:30:00|31.39|29.39|30.6|28.6|31.88|29.88|30.6|28.6|0
1625578500000|2021-07-06 13:35:00|30.54|28.54|29.77|27.77|30.54|28.54|29.53|27.53|0
1625578800000|2021-07-06 13:40:00|29.95|27.95|29.53|27.53|29.95|27.95|29.53|27.53|0
1625579100000|2021-07-06 13:45:00|29.59|27.59|30.24|28.24|30.42|28.42|29.3|27.3|0
1625579400000|2021-07-06 13:50:00|30.3|28.3|29.65|27.65|30.3|28.3|29.59|27.59|0
1625579700000|2021-07-06 13:55:00|29.59|27.59|29.5|27.5|29.65|27.65|29.35|27.35|0
1625580000000|2021-07-06 14:00:00|29.44|27.44|28.78|26.78|29.64|27.64|28.66|26.66|0
1625580300000|2021-07-06 14:05:00|28.72|26.72|28.89|26.89|29|27|28.6|26.6|0
1625580600000|2021-07-06 14:10:00|28.95|26.95|28.72|26.72|28.95|26.95|28.6|26.6|0
1625580900000|2021-07-06 14:15:00|28.66|26.66|27.98|25.98|28.66|26.66|27.7|25.7|0
1625581200000|2021-07-06 14:20:00|28.04|26.04|27.2|25.2|28.04|26.04|27.04|25.04|0
1625581500000|2021-07-06 14:25:00|27.15|25.15|28.41|26.41|28.52|26.52|26.2|24.2|0
1625581800000|2021-07-06 14:30:00|28.47|26.47|26.65|24.65|28.47|26.47|26.49|24.49|0
1625582100000|2021-07-06 14:35:00|26.71|24.71|27.52|25.52|27.68|25.68|26.28|24.28|0
1625582400000|2021-07-06 14:40:00|27.46|25.46|27.63|25.63|27.68|25.68|27.19|25.19|0
1625582700000|2021-07-06 14:45:00|27.6|25.6|27.08|25.08|27.68|25.68|26.86|24.86|0
1625583000000|2021-07-06 14:50:00|27.02|25.02|26.59|24.59|27.08|25.08|26.38|24.38|0
1625583300000|2021-07-06 14:55:00|26.65|24.65|25.48|23.48|26.65|24.65|25.48|23.48|0
1625583600000|2021-07-06 15:00:00|25.43|23.43|26|24|27.37|25.37|25.12|23.12|0
1625583900000|2021-07-06 15:05:00|25.95|23.95|26.89|24.89|26.95|24.95|25.74|23.74|0
1625584200000|2021-07-06 15:10:00|26.84|24.84|26.31|24.31|26.84|24.84|26.31|24.31|0
1625584500000|2021-07-06 15:15:00|26.36|24.36|26.05|24.05|26.68|24.68|25.63|23.63|0
1625584800000|2021-07-06 15:20:00|25.99|23.99|25.89|23.89|26.44|24.44|25.79|23.79|0
1625585100000|2021-07-06 15:25:00|25.94|23.94|27.8|25.8|27.8|25.8|25.32|23.32|0
1625585400000|2021-07-06 15:30:00|27.86|25.86|27.5|25.5|28.35|26.35|27.24|25.24|0
1625585700000|2021-07-06 15:35:00|27.61|25.61|27.77|25.77|27.94|25.94|27.61|25.61|0
1625586000000|2021-07-06 15:40:00|27.83|25.83|27.5|25.5|27.88|25.88|27.5|25.5|0
1625586300000|2021-07-06 15:45:00|27.56|25.56|27.39|25.39|27.56|25.56|26.96|24.96|0
1625586600000|2021-07-06 15:50:00|27.5|25.5|27.04|25.04|27.5|25.5|26.96|24.96|0
1625586900000|2021-07-06 15:55:00|27.12|25.12|27.23|25.23|27.44|25.44|26.96|24.96|0
1625587200000|2021-07-06 16:00:00|27.17|25.17|26.38|24.38|27.17|25.17|26.22|24.22|0
1625587500000|2021-07-06 16:05:00|26.43|24.43|25.24|23.24|26.64|24.64|25.24|23.24|0
1625587800000|2021-07-06 16:10:00|25.3|23.3|25.75|23.75|26.12|24.12|25.3|23.3|0
1625588100000|2021-07-06 16:15:00|25.8|23.8|25.19|23.19|26.01|24.01|25.09|23.09|0
1625588400000|2021-07-06 16:20:00|25.09|23.09|26.35|24.35|26.46|24.46|25.04|23.04|0
1625588700000|2021-07-06 16:25:00|26.3|24.3|26.45|24.45|26.56|24.56|25.83|23.83|0
1625589000000|2021-07-06 16:30:00|26.25|24.25|26.19|24.19|26.25|24.25|25.63|23.63|0
1625589300000|2021-07-06 16:35:00|26.14|24.14|26.14|24.14|26.24|24.24|25.73|23.73|0
1625589600000|2021-07-06 16:40:00|26.19|24.19|26.03|24.03|26.29|24.29|25.83|23.83|0
1625589900000|2021-07-06 16:45:00|26.09|24.09|26.55|24.55|26.6|24.6|25.88|23.88|0
1625590200000|2021-07-06 16:50:00|26.6|24.6|27.02|25.02|27.02|25.02|26.45|24.45|0
1625590500000|2021-07-06 16:55:00|27.08|25.08|27.5|25.5|27.56|25.56|26.92|24.92|0
1625590800000|2021-07-06 17:00:00|27.45|25.45|27.83|25.83|27.83|25.83|27.29|25.29|0
1625591100000|2021-07-06 17:05:00|27.88|25.88|28.1|26.1|28.1|26.1|27.77|25.77|0
1625591400000|2021-07-06 17:10:00|28.04|26.04|26.91|24.91|28.1|26.1|26.64|24.64|0
1625591700000|2021-07-06 17:15:00|27.02|25.02|27.07|25.07|27.12|25.12|26.96|24.96|0
1625592000000|2021-07-06 17:20:00|27.12|25.12|27.07|25.07|27.5|25.5|26.96|24.96|0
1625592300000|2021-07-06 17:25:00|27.12|25.12|27.12|25.12|27.28|25.28|26.91|24.91|0
1625592600000|2021-07-06 17:30:00|27.07|25.07|27.12|25.12|27.17|25.17|26.96|24.96|0
1625592900000|2021-07-06 17:35:00|27.06|25.06|27.17|25.17|27.28|25.28|27.06|25.06|0
1625593200000|2021-07-06 17:40:00|27.22|25.22|27.6|25.6|27.66|25.66|27.06|25.06|0
1625593500000|2021-07-06 17:45:00|27.66|25.66|27.71|25.71|27.77|25.77|27.55|25.55|0
1625593800000|2021-07-06 17:50:00|27.77|25.77|27.98|25.98|28.04|26.04|27.77|25.77|0
1625594100000|2021-07-06 17:55:00|27.93|25.93|27.93|25.93|28.09|26.09|27.82|25.82|0
1625594400000|2021-07-06 18:00:00|27.87|25.87|28.26|26.26|28.26|26.26|27.87|25.87|0
1625594700000|2021-07-06 18:05:00|28.2|26.2|28.2|26.2|28.42|26.42|28.15|26.15|0
1625595000000|2021-07-06 18:10:00|28.15|26.15|28.03|26.03|28.15|26.15|27.81|25.81|0
1625595300000|2021-07-06 18:15:00|28.09|26.09|28.59|26.59|28.59|26.59|27.92|25.92|0
1625595600000|2021-07-06 18:20:00|28.65|26.65|28.64|26.64|28.76|26.76|28.59|26.59|0
1625595900000|2021-07-06 18:25:00|28.59|26.59|28.92|26.92|28.92|26.92|28.53|26.53|0
1625596200000|2021-07-06 18:30:00|28.98|26.98|28.79|26.79|29.55|27.55|28.74|26.74|0
1625596500000|2021-07-06 18:35:00|28.85|26.85|28.45|26.45|28.85|26.85|28.23|26.23|0
1625596800000|2021-07-06 18:40:00|28.51|26.51|28.34|26.34|28.51|26.51|28.17|26.17|0
1625597100000|2021-07-06 18:45:00|28.28|26.28|28.17|26.17|28.34|26.34|28.17|26.17|0
1625597400000|2021-07-06 18:50:00|28.23|26.23|27.67|25.67|28.39|26.39|27.61|25.61|0
1625597700000|2021-07-06 18:55:00|27.72|25.72|28.17|26.17|28.22|26.22|27.72|25.72|0
1625598000000|2021-07-06 19:00:00|28.11|26.11|28.33|26.33|28.39|26.39|28.05|26.05|0
1625598300000|2021-07-06 19:05:00|28.28|26.28|28.81|26.81|28.81|26.81|28.28|26.28|0
1625598600000|2021-07-06 19:10:00|28.78|26.78|29.07|27.07|29.24|27.24|28.73|26.73|0
1625598900000|2021-07-06 19:15:00|29.01|27.01|29.12|27.12|29.24|27.24|29.01|27.01|0
1625599200000|2021-07-06 19:20:00|29.18|27.18|28.56|26.56|30.39|28.39|28.56|26.56|0
1625599500000|2021-07-06 19:25:00|28.62|26.62|28.9|26.9|29.02|27.02|28.62|26.62|0
1625599800000|2021-07-06 19:30:00|28.96|26.96|28.27|26.27|29.19|27.19|28.22|26.22|0
1625600100000|2021-07-06 19:35:00|28.22|26.22|28.96|26.96|29.02|27.02|28.16|26.16|0
1625600400000|2021-07-06 19:40:00|29.02|27.02|29.01|27.01|29.19|27.19|28.84|26.84|0
1625600700000|2021-07-06 19:45:00|29.07|27.07|29.42|27.42|29.48|27.48|29.07|27.07|0
1625601000000|2021-07-06 19:50:00|29.36|27.36|28.9|26.9|29.71|27.71|28.55|26.55|0
1625601300000|2021-07-06 19:55:00|28.84|26.84|29.19|27.19|29.48|27.48|28.61|26.61|0
1625601600000|2021-07-06 20:00:00|29.07|27.07|28.61|26.61|29.13|27.13|28.56|26.56|0
1625601900000|2021-07-06 20:05:00|28.73|26.73|28.5|26.5|28.84|26.84|28.5|26.5|0
1625602200000|2021-07-06 20:10:00|28.55|26.55|28.44|26.44|28.61|26.61|28.44|26.44|0
1625602500000|2021-07-06 20:15:00|28.7|26.3|28.7|26.3|28.7|26.3|28.7|26.3|0
1625602800000|2021-07-06 20:20:00|28.69|26.29|28.99|26.59|29.1|26.7|28.69|26.29|0
1625603100000|2021-07-06 20:25:00|28.93|26.53|28.87|26.47|28.93|26.53|28.7|26.3|0
1625603400000|2021-07-06 20:30:00|28.81|26.41|28.93|26.53|28.93|26.53|28.76|26.36|0
1625603700000|2021-07-06 20:35:00|28.92|26.52|28.92|26.52|28.92|26.52|28.87|26.47|0
1625604000000|2021-07-06 20:40:00|28.87|26.47|28.75|26.35|28.87|26.47|28.7|26.3|0
1625604300000|2021-07-06 20:45:00|28.7|26.3|28.36|25.96|28.75|26.35|28.36|25.96|0
1625604600000|2021-07-06 20:50:00|28.38|25.98|28.47|26.07|28.47|26.07|28.3|25.9|0
1625604900000|2021-07-06 20:55:00|28.44|26.04|28.44|26.04|28.63|26.23|28.41|26.01|0
1625605200000|2021-07-06 21:00:00|28.48|26.08|28.6|26.2|28.61|26.21|28.48|26.08|0
1625605500000|2021-07-06 21:05:00|28.56|26.16|28.59|26.19|28.6|26.2|28.55|26.15|0
1625605800000|2021-07-06 21:10:00|28.6|26.2|28.57|26.17|28.6|26.2|28.45|26.05|0
1625606100000|2021-07-06 21:15:00|28.6|26.2|28.51|26.11|28.66|26.26|28.51|26.11|0
1625606400000|2021-07-06 21:20:00|28.5|26.1|28.36|25.96|28.5|26.1|28.35|25.95|0
1625606700000|2021-07-06 21:25:00|28.37|25.97|28.34|25.94|28.39|25.99|28.33|25.93|0
1625607000000|2021-07-06 21:30:00|28.2|25.8|28.31|25.91|28.34|25.94|28.2|25.8|0
1625607300000|2021-07-06 21:35:00|28.24|25.84|28.16|25.76|28.32|25.92|28.16|25.76|0
1625607600000|2021-07-06 21:40:00|28.2|25.8|28.23|25.83|28.23|25.83|28.08|25.68|0
1625607900000|2021-07-06 21:45:00|28.24|25.84|28.28|25.88|28.28|25.88|28.24|25.84|0
1625608200000|2021-07-06 21:50:00|28.29|25.89|28.3|25.9|28.31|25.91|28.24|25.84|0
1625608500000|2021-07-06 21:55:00|28.27|25.87|28.32|25.92|28.35|25.95|28.25|25.85|0
1625608800000|2021-07-06 22:00:00|28.47|26.07|28.5|26.1|28.53|26.13|28.28|25.88|0
1625609100000|2021-07-06 22:05:00|28.53|26.13|28.67|26.27|28.67|26.27|28.5|26.1|0
1625609400000|2021-07-06 22:10:00|28.61|26.21|28.67|26.27|28.67|26.27|28.53|26.13|0
1625609700000|2021-07-06 22:15:00|28.72|26.32|28.89|26.49|28.89|26.49|28.72|26.32|0
1625610000000|2021-07-06 22:20:00|28.84|26.44|28.89|26.49|28.95|26.55|28.78|26.38|0
1625610300000|2021-07-06 22:25:00|28.83|26.43|28.89|26.49|28.89|26.49|28.83|26.43|0
1625610600000|2021-07-06 22:30:00|28.83|26.43|28.72|26.32|28.83|26.43|28.72|26.32|0
1625610900000|2021-07-06 22:35:00|28.77|26.37|28.74|26.34|28.83|26.43|28.74|26.34|0
1625611200000|2021-07-06 22:40:00|28.77|26.37|28.83|26.43|28.89|26.49|28.77|26.37|0
1625611500000|2021-07-06 22:45:00|28.77|26.37|28.71|26.31|28.88|26.48|28.71|26.31|0
1625611800000|2021-07-06 22:50:00|28.66|26.26|28.77|26.37|28.88|26.48|28.6|26.2|0
1625612100000|2021-07-06 22:55:00|28.8|26.4|28.71|26.31|28.88|26.48|28.71|26.31|0
1625612400000|2021-07-06 23:00:00|28.62|26.22|28.71|26.31|28.79|26.39|28.62|26.22|0
1625612700000|2021-07-06 23:05:00|28.74|26.34|28.65|26.25|28.74|26.34|28.59|26.19|0
1625613000000|2021-07-06 23:10:00|28.71|26.31|28.82|26.42|28.82|26.42|28.65|26.25|0
1625613300000|2021-07-06 23:15:00|28.76|26.36|28.82|26.42|28.82|26.42|28.76|26.36|0
1625613600000|2021-07-06 23:20:00|28.87|26.47|28.7|26.3|28.87|26.47|28.7|26.3|0
1625613900000|2021-07-06 23:25:00|28.65|26.25|28.59|26.19|28.65|26.25|28.59|26.19|0
1625614200000|2021-07-06 23:30:00|28.53|26.13|28.59|26.19|28.59|26.19|28.53|26.13|0
1625614500000|2021-07-06 23:35:00|28.53|26.13|28.42|26.02|28.64|26.24|28.42|26.02|0
1625614800000|2021-07-06 23:40:00|28.36|25.96|28.13|25.73|28.42|26.02|28.08|25.68|0
1625615100000|2021-07-06 23:45:00|28.08|25.68|28.13|25.73|28.13|25.73|27.97|25.57|0
1625615400000|2021-07-06 23:50:00|28.08|25.68|28.13|25.73|28.13|25.73|27.97|25.57|0
1625615700000|2021-07-06 23:55:00|28.19|25.79|28.3|25.9|28.41|26.01|28.19|25.79|0
1625616000000|2021-07-07 00:00:00|28.16|25.76|28.35|25.95|28.52|26.12|27.74|25.34|0
1625616300000|2021-07-07 00:05:00|28.41|26.01|28.29|25.89|28.52|26.12|28.24|25.84|0
1625616600000|2021-07-07 00:10:00|28.35|25.95|28.35|25.95|28.46|26.06|28.07|25.67|0
1625616900000|2021-07-07 00:15:00|28.29|25.89|28.01|25.61|28.35|25.95|27.79|25.39|0
1625617200000|2021-07-07 00:20:00|27.96|25.56|28.15|25.75|28.29|25.89|27.9|25.5|0
1625617500000|2021-07-07 00:25:00|28.12|25.72|28.4|26|28.4|26|28.12|25.72|0
1625617800000|2021-07-07 00:30:00|28.51|26.11|28.29|25.89|28.51|26.11|28.18|25.78|0
1625618100000|2021-07-07 00:35:00|28.34|25.94|28.68|26.28|28.68|26.28|28.29|25.89|0
1625618400000|2021-07-07 00:40:00|28.71|26.31|28.68|26.28|28.85|26.45|28.57|26.17|0
1625618700000|2021-07-07 00:45:00|28.62|26.22|28.73|26.33|28.9|26.5|28.62|26.22|0
1625619000000|2021-07-07 00:50:00|28.76|26.36|28.73|26.33|28.9|26.5|28.68|26.28|0
1625619300000|2021-07-07 00:55:00|28.7|26.3|28.79|26.39|28.84|26.44|28.62|26.22|0
1625619600000|2021-07-07 01:00:00|28.84|26.44|28.61|26.21|28.96|26.56|28.56|26.16|0
1625619900000|2021-07-07 01:05:00|28.56|26.16|28.67|26.27|28.73|26.33|28.56|26.16|0
1625620200000|2021-07-07 01:10:00|28.73|26.33|28.56|26.16|28.78|26.38|28.56|26.16|0
1625620500000|2021-07-07 01:15:00|28.44|26.04|29.01|26.61|29.06|26.66|28.44|26.04|0
1625620800000|2021-07-07 01:20:00|28.95|26.55|28.95|26.55|29.06|26.66|28.84|26.44|0
1625621100000|2021-07-07 01:25:00|29.01|26.61|29.12|26.72|29.18|26.78|29|26.6|0
1625621400000|2021-07-07 01:30:00|29.06|26.66|29|26.6|29.17|26.77|28.95|26.55|0
1625621700000|2021-07-07 01:35:00|28.97|26.57|29.23|26.83|29.29|26.89|28.95|26.55|0
1625622000000|2021-07-07 01:40:00|29.29|26.89|29.11|26.71|29.46|27.06|29.11|26.71|0
1625622300000|2021-07-07 01:45:00|29.17|26.77|29.06|26.66|29.17|26.77|28.97|26.57|0
1625622600000|2021-07-07 01:50:00|29.05|26.65|29.05|26.65|29.17|26.77|28.94|26.54|0
1625622900000|2021-07-07 01:55:00|29.11|26.71|29.11|26.71|29.28|26.88|29.05|26.65|0
1625623200000|2021-07-07 02:00:00|29.08|26.68|29.05|26.65|29.22|26.82|28.99|26.59|0
1625623500000|2021-07-07 02:05:00|29.11|26.71|29.16|26.76|29.34|26.94|29.11|26.71|0
1625623800000|2021-07-07 02:10:00|29.19|26.79|28.88|26.48|29.22|26.82|28.88|26.48|0
1625624100000|2021-07-07 02:15:00|28.93|26.53|28.96|26.56|28.99|26.59|28.88|26.48|0
1625624400000|2021-07-07 02:20:00|28.93|26.53|28.99|26.59|28.99|26.59|28.87|26.47|0
1625624700000|2021-07-07 02:25:00|29.01|26.61|29.04|26.64|29.16|26.76|28.99|26.59|0
1625625000000|2021-07-07 02:30:00|29.1|26.7|29.04|26.64|29.21|26.81|29.04|26.64|0
1625625300000|2021-07-07 02:35:00|28.98|26.58|28.81|26.41|29.04|26.64|28.75|26.35|0
1625625600000|2021-07-07 02:40:00|28.75|26.35|28.72|26.32|28.87|26.47|28.7|26.3|0
1625625900000|2021-07-07 02:45:00|28.75|26.35|28.87|26.47|28.87|26.47|28.7|26.3|0
1625626200000|2021-07-07 02:50:00|28.81|26.41|29.03|26.63|29.15|26.75|28.81|26.41|0
1625626500000|2021-07-07 02:55:00|29.01|26.61|29.15|26.75|29.21|26.81|29.01|26.61|0
1625626800000|2021-07-07 03:00:00|29.2|26.8|29.09|26.69|29.2|26.8|28.97|26.57|0
1625627100000|2021-07-07 03:05:00|29.15|26.75|29.2|26.8|29.2|26.8|29.09|26.69|0
1625627400000|2021-07-07 03:10:00|29.26|26.86|29.43|27.03|29.55|27.15|29.2|26.8|0
1625627700000|2021-07-07 03:15:00|29.4|27|29.23|26.83|29.43|27.03|29.11|26.71|0
1625628000000|2021-07-07 03:20:00|29.26|26.86|29.2|26.8|29.26|26.86|29.14|26.74|0
1625628300000|2021-07-07 03:25:00|29.25|26.85|29.31|26.91|29.43|27.03|29.2|26.8|0
1625628600000|2021-07-07 03:30:00|29.34|26.94|29.42|27.02|29.42|27.02|29.25|26.85|0
1625628900000|2021-07-07 03:35:00|29.37|26.97|29.42|27.02|29.42|27.02|29.31|26.91|0
1625629200000|2021-07-07 03:40:00|29.48|27.08|29.48|27.08|29.6|27.2|29.48|27.08|0
1625629500000|2021-07-07 03:45:00|29.45|27.05|29.45|27.05|29.48|27.08|29.36|26.96|0
1625629800000|2021-07-07 03:50:00|29.42|27.02|29.53|27.13|29.59|27.19|29.42|27.02|0
1625630100000|2021-07-07 03:55:00|29.48|27.08|29.36|26.96|29.53|27.13|29.3|26.9|0
1625630400000|2021-07-07 04:00:00|29.3|26.9|29.47|27.07|29.53|27.13|29.3|26.9|0
1625630700000|2021-07-07 04:05:00|29.53|27.13|29.41|27.01|29.53|27.13|29.41|27.01|0
1625631000000|2021-07-07 04:10:00|29.44|27.04|29.41|27.01|29.47|27.07|29.41|27.01|0
1625631300000|2021-07-07 04:15:00|29.44|27.04|29.53|27.13|29.53|27.13|29.41|27.01|0
1625631600000|2021-07-07 04:20:00|29.47|27.07|29.47|27.07|29.53|27.13|29.41|27.01|0
1625631900000|2021-07-07 04:25:00|29.44|27.04|30|27.6|30|27.6|29.41|27.01|0
1625632200000|2021-07-07 04:30:00|29.94|27.54|29.82|27.42|30.05|27.65|29.76|27.36|0
1625632500000|2021-07-07 04:35:00|29.79|27.39|29.64|27.24|29.82|27.42|29.64|27.24|0
1625632800000|2021-07-07 04:40:00|29.7|27.3|29.47|27.07|29.7|27.3|29.47|27.07|0
1625633100000|2021-07-07 04:45:00|29.53|27.13|29.53|27.13|29.58|27.18|29.47|27.07|0
1625633400000|2021-07-07 04:50:00|29.58|27.18|29.47|27.07|29.58|27.18|29.41|27.01|0
1625633700000|2021-07-07 04:55:00|29.44|27.04|29.47|27.07|29.52|27.12|29.41|27.01|0
1625634000000|2021-07-07 05:00:00|29.41|27.01|29.52|27.12|29.58|27.18|29.41|27.01|0
1625634300000|2021-07-07 05:05:00|29.46|27.06|29.52|27.12|29.58|27.18|29.46|27.06|0
1625634600000|2021-07-07 05:10:00|29.46|27.06|29.46|27.06|29.55|27.15|29.29|26.89|0
1625634900000|2021-07-07 05:15:00|29.4|27|29.29|26.89|29.46|27.06|29.2|26.8|0
1625635200000|2021-07-07 05:20:00|29.23|26.83|29.34|26.94|29.34|26.94|29.17|26.77|0
1625635500000|2021-07-07 05:25:00|29.29|26.89|29.34|26.94|29.4|27|29.29|26.89|0
1625635800000|2021-07-07 05:30:00|29.4|27|29.4|27|29.46|27.06|29.34|26.94|0
1625636100000|2021-07-07 05:35:00|29.45|27.05|29.63|27.23|29.68|27.28|29.4|27|0
1625636400000|2021-07-07 05:40:00|29.57|27.17|29.74|27.34|29.74|27.34|29.45|27.05|0
1625636700000|2021-07-07 05:45:00|29.68|27.28|29.62|27.22|29.74|27.34|29.57|27.17|0
1625637000000|2021-07-07 05:50:00|29.68|27.28|29.68|27.28|29.85|27.45|29.62|27.22|0
1625637300000|2021-07-07 05:55:00|29.62|27.22|29.73|27.33|29.79|27.39|29.56|27.16|0
1625637600000|2021-07-07 06:00:00|29.79|27.39|29.79|27.39|29.85|27.45|29.56|27.16|0
1625637900000|2021-07-07 06:05:00|29.91|27.51|29.73|27.33|29.91|27.51|29.62|27.22|0
1625638200000|2021-07-07 06:10:00|29.76|27.36|29.85|27.45|29.87|27.47|29.76|27.36|0
1625638500000|2021-07-07 06:15:00|29.9|27.5|29.79|27.39|29.9|27.5|29.67|27.27|0
1625638800000|2021-07-07 06:20:00|29.84|27.44|29.9|27.5|30.14|27.74|29.84|27.44|0
1625639100000|2021-07-07 06:25:00|29.87|27.47|29.84|27.44|29.96|27.56|29.73|27.33|0
1625639400000|2021-07-07 06:30:00|29.87|27.47|29.55|27.15|29.96|27.56|29.55|27.15|0
1625639700000|2021-07-07 06:35:00|29.61|27.21|29.61|27.21|29.72|27.32|29.61|27.21|0
1625640000000|2021-07-07 06:40:00|29.66|27.26|29.55|27.15|29.66|27.26|29.55|27.15|0
1625640300000|2021-07-07 06:45:00|29.6|27.2|29.66|27.26|29.72|27.32|29.49|27.09|0
1625640600000|2021-07-07 06:50:00|29.72|27.32|29.89|27.49|29.89|27.49|29.6|27.2|0
1625640900000|2021-07-07 06:55:00|29.86|27.46|30.18|27.78|30.24|27.84|29.77|27.37|0
1625641200000|2021-07-07 07:00:00|30.12|27.72|31.43|29.03|31.55|29.15|30.12|27.72|0
1625641500000|2021-07-07 07:05:00|31.29|29.29|30.87|28.87|31.71|29.71|30.75|28.75|0
1625641800000|2021-07-07 07:10:00|30.93|28.93|30.87|28.87|31.05|29.05|30.75|28.75|0
1625642100000|2021-07-07 07:15:00|30.93|28.93|31.52|29.52|31.65|29.65|30.93|28.93|0
1625642400000|2021-07-07 07:20:00|31.49|29.49|31.4|29.4|32.07|30.07|31.34|29.34|0
1625642700000|2021-07-07 07:25:00|31.34|29.34|32.01|30.01|32.07|30.07|31.34|29.34|0
1625643000000|2021-07-07 07:30:00|32.07|30.07|31.82|29.82|32.25|30.25|31.82|29.82|0
1625643300000|2021-07-07 07:35:00|31.85|29.85|31.7|29.7|32.01|30.01|31.64|29.64|0
1625643600000|2021-07-07 07:40:00|31.73|29.73|31.64|29.64|32.06|30.06|31.52|29.52|0
1625643900000|2021-07-07 07:45:00|31.7|29.7|31.88|29.88|32|30|31.58|29.58|0
1625644200000|2021-07-07 07:50:00|31.94|29.94|31.63|29.63|32|30|31.63|29.63|0
1625644500000|2021-07-07 07:55:00|31.57|29.57|31.69|29.69|31.75|29.75|31.21|29.21|0
1625644800000|2021-07-07 08:00:00|31.63|29.63|32.3|30.3|32.3|30.3|31.63|29.63|0
1625645100000|2021-07-07 08:05:00|32.24|30.24|32.3|30.3|32.61|30.61|32.18|30.18|0
1625645400000|2021-07-07 08:10:00|32.24|30.24|32.11|30.11|32.42|30.42|31.81|29.81|0
1625645700000|2021-07-07 08:15:00|32.18|30.18|32.11|30.11|32.36|30.36|31.93|29.93|0
1625646000000|2021-07-07 08:20:00|32.05|30.05|31.74|29.74|32.11|30.11|31.62|29.62|0
1625646300000|2021-07-07 08:25:00|31.68|29.68|31.87|29.87|31.87|29.87|31.62|29.62|0
1625646600000|2021-07-07 08:30:00|31.93|29.93|31.74|29.74|32.05|30.05|31.68|29.68|0
1625646900000|2021-07-07 08:35:00|31.68|29.68|31.5|29.5|31.8|29.8|31.26|29.26|0
1625647200000|2021-07-07 08:40:00|31.38|29.38|31.19|29.19|31.56|29.56|31.08|29.08|0
1625647500000|2021-07-07 08:45:00|31.25|29.25|31.31|29.31|31.34|29.34|31.13|29.13|0
1625647800000|2021-07-07 08:50:00|31.34|29.34|31.31|29.31|31.43|29.43|31.13|29.13|0
1625648100000|2021-07-07 08:55:00|31.25|29.25|31.43|29.43|31.49|29.49|31.07|29.07|0
1625648400000|2021-07-07 09:00:00|31.49|29.49|31.79|29.79|31.79|29.79|31.25|29.25|0
1625648700000|2021-07-07 09:05:00|31.76|29.76|32.1|30.1|32.13|30.13|31.73|29.73|0
1625649000000|2021-07-07 09:10:00|32.16|30.16|32.09|30.09|32.34|30.34|31.97|29.97|0
1625649300000|2021-07-07 09:15:00|32.16|30.16|32.09|30.09|32.22|30.22|31.91|29.91|0
1625649600000|2021-07-07 09:20:00|32.15|30.15|32.34|30.34|32.46|30.46|32.03|30.03|0
1625649900000|2021-07-07 09:25:00|32.31|30.31|32.21|30.21|32.4|30.4|32.15|30.15|0
1625650200000|2021-07-07 09:30:00|32.27|30.27|32.27|30.27|32.4|30.4|32.12|30.12|0
1625650500000|2021-07-07 09:35:00|32.33|30.33|32.46|30.46|32.58|30.58|32.21|30.21|0
1625650800000|2021-07-07 09:40:00|32.52|30.52|32.33|30.33|32.64|30.64|32.33|30.33|0
1625651100000|2021-07-07 09:45:00|32.36|30.36|32.39|30.39|32.52|30.52|32.33|30.33|0
1625651400000|2021-07-07 09:50:00|32.36|30.36|32.08|30.08|32.36|30.36|31.96|29.96|0
1625651700000|2021-07-07 09:55:00|32.14|30.14|32.11|30.11|32.27|30.27|32.08|30.08|0
1625652000000|2021-07-07 10:00:00|32.08|30.08|31.77|29.77|32.08|30.08|31.77|29.77|0
1625652300000|2021-07-07 10:05:00|31.83|29.83|31.83|29.83|31.95|29.95|31.71|29.71|0
1625652600000|2021-07-07 10:10:00|31.86|29.86|31.37|29.37|31.92|29.92|31.29|29.29|0
1625652900000|2021-07-07 10:15:00|31.41|29.41|31.53|29.53|31.8|29.8|31.41|29.41|0
1625653200000|2021-07-07 10:20:00|31.55|29.55|31.64|29.64|31.83|29.83|31.55|29.55|0
1625653500000|2021-07-07 10:25:00|31.58|29.58|31.7|29.7|31.83|29.83|31.58|29.58|0
1625653800000|2021-07-07 10:30:00|31.76|29.76|31.7|29.7|31.83|29.83|31.58|29.58|0
1625654100000|2021-07-07 10:35:00|31.76|29.76|31.7|29.7|31.76|29.76|31.28|29.28|0
1625654400000|2021-07-07 10:40:00|31.64|29.64|32.37|30.37|32.37|30.37|31.64|29.64|0
1625654700000|2021-07-07 10:45:00|32.31|30.31|32.31|30.31|32.5|30.5|32.25|30.25|0
1625655000000|2021-07-07 10:50:00|32.37|30.37|32.25|30.25|32.43|30.43|32.18|30.18|0
1625655300000|2021-07-07 10:55:00|32.21|30.21|32.43|30.43|32.43|30.43|32.18|30.18|0
1625655600000|2021-07-07 11:00:00|32.49|30.49|32.24|30.24|32.52|30.52|32.18|30.18|0
1625655900000|2021-07-07 11:05:00|32.27|30.27|32.55|30.55|32.55|30.55|32.27|30.27|0
1625656200000|2021-07-07 11:10:00|32.61|30.61|32.42|30.42|32.61|30.61|32.3|30.3|0
1625656500000|2021-07-07 11:15:00|32.36|30.36|32.18|30.18|32.42|30.42|32.18|30.18|0
1625656800000|2021-07-07 11:20:00|32.24|30.24|32.17|30.17|32.3|30.3|32.11|30.11|0
1625657100000|2021-07-07 11:25:00|32.24|30.24|32.11|30.11|32.48|30.48|32.11|30.11|0
1625657400000|2021-07-07 11:30:00|32.14|30.14|32.36|30.36|32.48|30.48|32.05|30.05|0
1625657700000|2021-07-07 11:35:00|32.42|30.42|32.23|30.23|32.54|30.54|32.23|30.23|0
1625658000000|2021-07-07 11:40:00|32.26|30.26|32.23|30.23|32.48|30.48|32.17|30.17|0
1625658300000|2021-07-07 11:45:00|32.29|30.29|32.23|30.23|32.35|30.35|32.17|30.17|0
1625658600000|2021-07-07 11:50:00|32.29|30.29|32.35|30.35|32.41|30.41|32.17|30.17|0
1625658900000|2021-07-07 11:55:00|32.41|30.41|32.53|30.53|32.72|30.72|32.41|30.41|0
1625659200000|2021-07-07 12:00:00|32.66|30.66|33.09|31.09|33.09|31.09|32.6|30.6|0
1625659500000|2021-07-07 12:05:00|33.06|31.06|32.97|30.97|33.09|31.09|32.9|30.9|0
1625659800000|2021-07-07 12:10:00|33.03|31.03|32.84|30.84|33.22|31.22|32.84|30.84|0
1625660100000|2021-07-07 12:15:00|32.9|30.9|31.91|29.91|32.96|30.96|31.91|29.91|0
1625660400000|2021-07-07 12:20:00|31.85|29.85|32.4|30.4|32.59|30.59|31.79|29.79|0
1625660700000|2021-07-07 12:25:00|32.46|30.46|32.18|30.18|32.52|30.52|32.15|30.15|0
1625661000000|2021-07-07 12:30:00|32.15|30.15|31.54|29.54|32.21|30.21|31.48|29.48|0
1625661300000|2021-07-07 12:35:00|31.57|29.57|31.6|29.6|31.72|29.72|31.54|29.54|0
1625661600000|2021-07-07 12:40:00|31.63|29.63|31.6|29.6|31.72|29.72|31.54|29.54|0
1625661900000|2021-07-07 12:45:00|31.63|29.63|31.5|29.5|31.66|29.66|31.48|29.48|0
1625662200000|2021-07-07 12:50:00|31.48|29.48|31.41|29.41|31.54|29.54|31.05|29.05|0
1625662500000|2021-07-07 12:55:00|31.47|29.47|31.35|29.35|31.47|29.47|31.17|29.17|0
1625662800000|2021-07-07 13:00:00|31.41|29.41|31.59|29.59|31.59|29.59|31.29|29.29|0
1625663100000|2021-07-07 13:05:00|31.65|29.65|31.59|29.59|31.77|29.77|31.59|29.59|0
1625663400000|2021-07-07 13:10:00|31.62|29.62|31.65|29.65|31.89|29.89|31.62|29.62|0
1625663700000|2021-07-07 13:15:00|31.71|29.71|31.77|29.77|31.77|29.77|31.59|29.59|0
1625664000000|2021-07-07 13:20:00|31.83|29.83|31.95|29.95|32.07|30.07|31.83|29.83|0
1625664300000|2021-07-07 13:25:00|32.01|30.01|32.38|30.38|32.44|30.44|31.83|29.83|0
1625664600000|2021-07-07 13:30:00|32.44|30.44|33.06|31.06|33.13|31.13|31.77|29.77|0
1625664900000|2021-07-07 13:35:00|33|31|33.63|31.63|33.63|31.63|32.94|30.94|0
1625665200000|2021-07-07 13:40:00|33.5|31.5|33.19|31.19|33.63|31.63|32.5|30.5|0
1625665500000|2021-07-07 13:45:00|33.25|31.25|33.56|31.56|33.69|31.69|33.12|31.12|0
1625665800000|2021-07-07 13:50:00|34.99|32.99|32.43|30.43|34.99|32.99|32.37|30.37|0
1625666100000|2021-07-07 13:55:00|32.49|30.49|32.8|30.8|33.05|31.05|32.31|30.31|0
1625666400000|2021-07-07 14:00:00|32.86|30.86|31.21|29.21|32.86|30.86|31.21|29.21|0
1625666700000|2021-07-07 14:05:00|31.03|29.03|32.27|30.27|32.27|30.27|30.7|28.7|0
1625667000000|2021-07-07 14:10:00|32.39|30.39|32.94|30.94|33.19|31.19|32.33|30.33|0
1625667300000|2021-07-07 14:15:00|33.01|31.01|32.94|30.94|33.38|31.38|32.85|30.85|0
1625667600000|2021-07-07 14:20:00|32.91|30.91|32.2|30.2|32.94|30.94|32.14|30.14|0
1625667900000|2021-07-07 14:25:00|32.14|30.14|30.34|28.34|32.32|30.32|30.34|28.34|0
1625668200000|2021-07-07 14:30:00|30.46|28.46|30.82|28.82|31.89|29.89|30.34|28.34|0
1625668500000|2021-07-07 14:35:00|30.76|28.76|30.7|28.7|31.85|29.85|30.64|28.64|0
1625668800000|2021-07-07 14:40:00|30.64|28.64|29.44|27.44|30.88|28.88|29.38|27.38|0
1625669100000|2021-07-07 14:45:00|29.38|27.38|30.83|28.83|31.18|29.18|27.81|25.81|0
1625669400000|2021-07-07 14:50:00|30.77|28.77|30.97|28.97|31.18|29.18|30.42|28.42|0
1625669700000|2021-07-07 14:55:00|31.01|29.01|31.41|29.41|32.64|30.64|31.01|29.01|0
1625670000000|2021-07-07 15:00:00|31.24|29.24|31.35|29.35|31.59|29.59|30.53|28.53|0
1625670300000|2021-07-07 15:05:00|31.29|29.29|31.11|29.11|31.59|29.59|30.64|28.64|0
1625670600000|2021-07-07 15:10:00|31|29|31.53|29.53|32.13|30.13|30.88|28.88|0
1625670900000|2021-07-07 15:15:00|31.59|29.59|32.01|30.01|32.16|30.16|30.99|28.99|0
1625671200000|2021-07-07 15:20:00|31.95|29.95|32.19|30.19|32.37|30.37|31.77|29.77|0
1625671500000|2021-07-07 15:25:00|32.25|30.25|32.68|30.68|32.74|30.74|31.89|29.89|0
1625671800000|2021-07-07 15:30:00|32.62|30.62|32.09|30.09|33.49|31.49|31.67|29.67|0
1625672100000|2021-07-07 15:35:00|32.15|30.15|32.89|30.89|32.95|30.95|32.09|30.09|0
1625672400000|2021-07-07 15:40:00|32.83|30.83|33.39|31.39|33.45|31.45|32.83|30.83|0
1625672700000|2021-07-07 15:45:00|33.45|31.45|33.83|31.83|33.83|31.83|33.36|31.36|0
1625673000000|2021-07-07 15:50:00|33.86|31.86|33.64|31.64|33.99|31.99|33.51|31.51|0
1625673300000|2021-07-07 15:55:00|33.58|31.58|33.01|31.01|33.77|31.77|32.82|30.82|0
1625673600000|2021-07-07 16:00:00|33.07|31.07|34.08|32.08|34.08|32.08|33.04|31.04|0
1625673900000|2021-07-07 16:05:00|34.02|32.02|34.08|32.08|34.21|32.21|33.83|31.83|0
1625674200000|2021-07-07 16:10:00|34.14|32.14|34.4|32.4|34.53|32.53|33.89|31.89|0
1625674500000|2021-07-07 16:15:00|34.47|32.47|34.4|32.4|34.72|32.72|34.14|32.14|0
1625674800000|2021-07-07 16:20:00|34.46|32.46|33.82|31.82|34.53|32.53|33.63|31.63|0
1625675100000|2021-07-07 16:25:00|33.85|31.85|33.38|31.38|33.95|31.95|33.38|31.38|0
1625675400000|2021-07-07 16:30:00|33.44|31.44|34.26|32.26|34.26|32.26|33.19|31.19|0
1625675700000|2021-07-07 16:35:00|34.2|32.2|33.88|31.88|34.26|32.26|33.82|31.82|0
1625676000000|2021-07-07 16:40:00|33.82|31.82|33.24|31.24|34.01|32.01|33.18|31.18|0
1625676300000|2021-07-07 16:45:00|33.18|31.18|33.43|31.43|33.43|31.43|32.99|30.99|0
1625676600000|2021-07-07 16:50:00|33.49|31.49|33.75|31.75|33.75|31.75|33.43|31.43|0
1625676900000|2021-07-07 16:55:00|33.81|31.81|33.62|31.62|33.87|31.87|33.49|31.49|0
1625677200000|2021-07-07 17:00:00|33.68|31.68|33.05|31.05|33.74|31.74|33.05|31.05|0
1625677500000|2021-07-07 17:05:00|32.99|30.99|32.99|30.99|33.27|31.27|32.74|30.74|0
1625677800000|2021-07-07 17:10:00|32.92|30.92|33.17|31.17|33.3|31.3|32.61|30.61|0
1625678100000|2021-07-07 17:15:00|33.11|31.11|33.11|31.11|33.17|31.17|32.8|30.8|0
1625678400000|2021-07-07 17:20:00|33.04|31.04|32.73|30.73|33.11|31.11|32.73|30.73|0
1625678700000|2021-07-07 17:25:00|32.79|30.79|32.92|30.92|33.1|31.1|32.67|30.67|0
1625679000000|2021-07-07 17:30:00|32.85|30.85|32.98|30.98|33.1|31.1|32.6|30.6|0
1625679300000|2021-07-07 17:35:00|33.04|31.04|32.98|30.98|33.23|31.23|32.73|30.73|0
1625679600000|2021-07-07 17:40:00|32.91|30.91|33.04|31.04|33.1|31.1|32.79|30.79|0
1625679900000|2021-07-07 17:45:00|33.1|31.1|33.95|31.95|33.98|31.98|33.1|31.1|0
1625680200000|2021-07-07 17:50:00|33.98|31.98|33.92|31.92|34.11|32.11|33.73|31.73|0
1625680500000|2021-07-07 17:55:00|34.04|32.04|33.16|31.16|34.11|32.11|33.12|31.12|0
1625680800000|2021-07-07 18:00:00|33.44|31.44|35.01|33.01|35.41|33.41|33.22|31.22|0
1625681100000|2021-07-07 18:05:00|35.17|33.17|35.21|33.21|35.4|33.4|34.23|32.23|0
1625681400000|2021-07-07 18:10:00|35.27|33.27|34.68|32.68|35.34|33.34|34.49|32.49|0
1625681700000|2021-07-07 18:15:00|34.62|32.62|35.33|33.33|35.33|33.33|33.91|31.91|0
1625682000000|2021-07-07 18:20:00|35.4|33.4|34.36|32.36|35.4|33.4|34.1|32.1|0
1625682300000|2021-07-07 18:25:00|34.39|32.39|34.16|32.16|34.68|32.68|34.1|32.1|0
1625682600000|2021-07-07 18:30:00|34.1|32.1|33.71|31.71|34.23|32.23|33.71|31.71|0
1625682900000|2021-07-07 18:35:00|33.78|31.78|32.36|30.36|34.09|32.09|31.58|29.58|0
1625683200000|2021-07-07 18:40:00|32.42|30.42|32.92|30.92|33.11|31.11|32.24|30.24|0
1625683500000|2021-07-07 18:45:00|32.98|30.98|33.68|31.68|33.74|31.74|32.73|30.73|0
1625683800000|2021-07-07 18:50:00|33.61|31.61|33.3|31.3|33.81|31.81|33.17|31.17|0
1625684100000|2021-07-07 18:55:00|33.42|31.42|34.06|32.06|34.32|32.32|33.39|31.39|0
1625684400000|2021-07-07 19:00:00|34|32|34.64|32.64|34.71|32.71|34|32|0
1625684700000|2021-07-07 19:05:00|34.58|32.58|34.51|32.51|34.58|32.58|34.19|32.19|0
1625685000000|2021-07-07 19:10:00|34.58|32.58|34.44|32.44|34.58|32.58|34.25|32.25|0
1625685300000|2021-07-07 19:15:00|34.38|32.38|33.99|31.99|34.51|32.51|33.8|31.8|0
1625685600000|2021-07-07 19:20:00|34.05|32.05|33.99|31.99|34.64|32.64|33.92|31.92|0
1625685900000|2021-07-07 19:25:00|34.02|32.02|34.05|32.05|34.12|32.12|33.79|31.79|0
1625686200000|2021-07-07 19:30:00|34.08|32.08|34.7|32.7|34.76|32.76|33.79|31.79|0
1625686500000|2021-07-07 19:35:00|34.63|32.63|34.31|32.31|34.7|32.7|33.92|31.92|0
1625686800000|2021-07-07 19:40:00|34.43|32.43|35.54|33.54|35.64|33.64|33.98|31.98|0
1625687100000|2021-07-07 19:45:00|35.58|33.58|35.38|33.38|35.84|33.84|35.38|33.38|0
1625687400000|2021-07-07 19:50:00|35.64|33.64|35.57|33.57|35.9|33.9|35.38|33.38|0
1625687700000|2021-07-07 19:55:00|35.51|33.51|35.18|33.18|35.51|33.51|34.34|32.34|0
1625688000000|2021-07-07 20:00:00|35.44|33.44|34.79|32.79|35.44|33.44|34.59|32.59|0
1625688300000|2021-07-07 20:05:00|34.85|32.85|34.78|32.78|34.85|32.85|34.59|32.59|0
1625688600000|2021-07-07 20:10:00|34.72|32.72|35.17|33.17|35.24|33.24|34.72|32.72|0
1625688900000|2021-07-07 20:15:00|35.37|32.97|35.24|32.84|35.37|32.97|35.17|32.77|0
1625689200000|2021-07-07 20:20:00|35.21|32.81|35.3|32.9|35.3|32.9|35.17|32.77|0
1625689500000|2021-07-07 20:25:00|35.37|32.97|35.37|32.97|35.37|32.97|35.3|32.9|0
1625689800000|2021-07-07 20:30:00|35.43|33.03|35.59|33.19|35.63|33.23|35.43|33.03|0
1625690100000|2021-07-07 20:35:00|35.56|33.16|35.76|33.36|35.82|33.42|35.56|33.16|0
1625690400000|2021-07-07 20:40:00|35.69|33.29|35.69|33.29|35.82|33.42|35.62|33.22|0
1625690700000|2021-07-07 20:45:00|35.62|33.22|35.88|33.48|35.89|33.49|35.62|33.22|0
1625691000000|2021-07-07 20:50:00|35.95|33.55|35.82|33.42|35.95|33.55|35.75|33.35|0
1625691300000|2021-07-07 20:55:00|35.88|33.48|35.91|33.51|35.95|33.55|35.82|33.42|0
1625691600000|2021-07-07 21:00:00|35.94|33.54|35.82|33.42|35.94|33.54|35.77|33.37|0
1625691900000|2021-07-07 21:05:00|35.81|33.41|35.82|33.42|35.86|33.46|35.81|33.41|0
1625692200000|2021-07-07 21:10:00|35.81|33.41|35.79|33.39|35.81|33.41|35.79|33.39|0
1625692500000|2021-07-07 21:15:00|35.81|33.41|35.81|33.41|35.82|33.42|35.78|33.38|0
1625692800000|2021-07-07 21:20:00|35.79|33.39|35.81|33.41|35.84|33.44|35.78|33.38|0
1625693100000|2021-07-07 21:25:00|35.87|33.47|35.84|33.44|35.87|33.47|35.84|33.44|0
1625693400000|2021-07-07 21:30:00|35.82|33.42|35.82|33.42|35.82|33.42|35.82|33.42|0
1625693700000|2021-07-07 21:35:00|35.81|33.41|35.81|33.41|35.81|33.41|35.81|33.41|0
1625694000000|2021-07-07 21:40:00|35.8|33.4|35.8|33.4|35.8|33.4|35.8|33.4|0
1625694300000|2021-07-07 21:45:00|35.79|33.39|35.78|33.38|35.79|33.39|35.77|33.37|0
1625694600000|2021-07-07 21:50:00|35.81|33.41|35.8|33.4|35.83|33.43|35.79|33.39|0
1625694900000|2021-07-07 21:55:00|35.79|33.39|35.87|33.47|35.92|33.52|35.79|33.39|0
1625695200000|2021-07-07 22:00:00|35.83|33.43|35.76|33.36|35.89|33.49|35.66|33.26|0
1625695500000|2021-07-07 22:05:00|35.79|33.39|35.86|33.46|35.86|33.46|35.73|33.33|0
1625695800000|2021-07-07 22:10:00|35.92|33.52|35.79|33.39|35.92|33.52|35.72|33.32|0
1625696100000|2021-07-07 22:15:00|35.85|33.45|35.85|33.45|35.85|33.45|35.79|33.39|0
1625696400000|2021-07-07 22:20:00|35.79|33.39|35.72|33.32|35.85|33.45|35.72|33.32|0
1625696700000|2021-07-07 22:25:00|35.65|33.25|35.65|33.25|35.65|33.25|35.65|33.25|0
1625697000000|2021-07-07 22:30:00|35.72|33.32|35.58|33.18|35.72|33.32|35.58|33.18|0
1625697300000|2021-07-07 22:35:00|35.62|33.22|35.65|33.25|35.65|33.25|35.58|33.18|0
1625697600000|2021-07-07 22:40:00|35.58|33.18|35.65|33.25|35.65|33.25|35.58|33.18|0
1625697900000|2021-07-07 22:45:00|35.61|33.21|35.58|33.18|35.61|33.21|35.58|33.18|0
1625698200000|2021-07-07 22:50:00|35.51|33.11|35.71|33.31|35.71|33.31|35.51|33.11|0
1625698500000|2021-07-07 22:55:00|35.67|33.27|35.77|33.37|35.84|33.44|35.67|33.27|0
1625698800000|2021-07-07 23:00:00|35.71|33.31|35.84|33.44|35.84|33.44|35.71|33.31|0
1625699100000|2021-07-07 23:05:00|35.77|33.37|35.84|33.44|35.84|33.44|35.77|33.37|0
1625699400000|2021-07-07 23:10:00|35.77|33.37|35.77|33.37|35.77|33.37|35.7|33.3|0
1625699700000|2021-07-07 23:15:00|35.73|33.33|35.77|33.37|35.77|33.37|35.64|33.24|0
1625700000000|2021-07-07 23:20:00|35.7|33.3|35.83|33.43|35.83|33.43|35.7|33.3|0
1625700300000|2021-07-07 23:25:00|35.76|33.36|35.76|33.36|35.83|33.43|35.76|33.36|0
1625700600000|2021-07-07 23:30:00|35.7|33.3|35.63|33.23|35.76|33.36|35.63|33.23|0
1625700900000|2021-07-07 23:35:00|35.56|33.16|35.63|33.23|35.63|33.23|35.56|33.16|0
1625701200000|2021-07-07 23:40:00|35.59|33.19|35.49|33.09|35.59|33.19|35.36|32.96|0
1625701500000|2021-07-07 23:45:00|35.43|33.03|35.36|32.96|35.43|33.03|35.3|32.9|0
1625701800000|2021-07-07 23:50:00|35.43|33.03|35.49|33.09|35.62|33.22|35.36|32.96|0
1625702100000|2021-07-07 23:55:00|35.56|33.16|35.42|33.02|35.56|33.16|35.42|33.02|0
1625702400000|2021-07-08 00:00:00|35.55|33.15|35.29|32.89|35.82|33.42|35.29|32.89|0
1625702700000|2021-07-08 00:05:00|35.36|32.96|35.55|33.15|35.68|33.28|35.36|32.96|0
1625703000000|2021-07-08 00:10:00|35.49|33.09|35.48|33.08|35.55|33.15|35.39|32.99|0
1625703300000|2021-07-08 00:15:00|35.55|33.15|35.16|32.76|35.62|33.22|35.09|32.69|0
1625703600000|2021-07-08 00:20:00|35.22|32.82|35.15|32.75|35.29|32.89|35.09|32.69|0
1625703900000|2021-07-08 00:25:00|35.12|32.72|35.15|32.75|35.22|32.82|35.09|32.69|0
1625704200000|2021-07-08 00:30:00|35.22|32.82|35.28|32.88|35.35|32.95|35.15|32.75|0
1625704500000|2021-07-08 00:35:00|35.22|32.82|35.08|32.68|35.28|32.88|35.08|32.68|0
1625704800000|2021-07-08 00:40:00|35.02|32.62|35.02|32.62|35.15|32.75|34.95|32.55|0
1625705100000|2021-07-08 00:45:00|34.98|32.58|34.95|32.55|35.02|32.62|34.82|32.42|0
1625705400000|2021-07-08 00:50:00|34.89|32.49|34.63|32.23|34.95|32.55|34.5|32.1|0
1625705700000|2021-07-08 00:55:00|34.56|32.16|34.82|32.42|34.82|32.42|34.56|32.16|0
1625706000000|2021-07-08 01:00:00|34.75|32.35|34.49|32.09|34.82|32.42|34.43|32.03|0
1625706300000|2021-07-08 01:05:00|34.43|32.03|34.43|32.03|34.43|32.03|34.11|31.71|0
1625706600000|2021-07-08 01:10:00|34.36|31.96|34.3|31.9|34.43|32.03|34.24|31.84|0
1625706900000|2021-07-08 01:15:00|34.24|31.84|34.3|31.9|34.36|31.96|34.04|31.64|0
1625707200000|2021-07-08 01:20:00|34.23|31.83|34.49|32.09|34.55|32.15|34.17|31.77|0
1625707500000|2021-07-08 01:25:00|34.62|32.22|34.42|32.02|34.68|32.28|34.36|31.96|0
1625707800000|2021-07-08 01:30:00|34.49|32.09|34.42|32.02|34.49|32.09|34.23|31.83|0
1625708100000|2021-07-08 01:35:00|34.36|31.96|34.55|32.15|34.61|32.21|34.29|31.89|0
1625708400000|2021-07-08 01:40:00|34.48|32.08|34.54|32.14|34.67|32.27|34.48|32.08|0
1625708700000|2021-07-08 01:45:00|34.48|32.08|33.91|31.51|34.48|32.08|33.91|31.51|0
1625709000000|2021-07-08 01:50:00|33.84|31.44|33.46|31.06|33.84|31.44|33.4|31|0
1625709300000|2021-07-08 01:55:00|33.4|31|33.4|31|33.52|31.12|33.4|31|0
1625709600000|2021-07-08 02:00:00|33.46|31.06|33.71|31.31|33.71|31.31|33.4|31|0
1625709900000|2021-07-08 02:05:00|33.68|31.28|33.77|31.37|33.77|31.37|33.58|31.18|0
1625710200000|2021-07-08 02:10:00|33.71|31.31|33.77|31.37|33.84|31.44|33.58|31.18|0
1625710500000|2021-07-08 02:15:00|33.71|31.31|33.64|31.24|33.77|31.37|33.64|31.24|0
1625710800000|2021-07-08 02:20:00|33.71|31.31|33.27|30.87|33.77|31.37|33.2|30.8|0
1625711100000|2021-07-08 02:25:00|33.33|30.93|33.2|30.8|33.52|31.12|33.2|30.8|0
1625711400000|2021-07-08 02:30:00|33.14|30.74|32.95|30.55|33.33|30.93|32.95|30.55|0
1625711700000|2021-07-08 02:35:00|32.89|30.49|32.58|30.18|32.89|30.49|32.52|30.12|0
1625712000000|2021-07-08 02:40:00|32.52|30.12|32.64|30.24|32.7|30.3|32.27|29.87|0
1625712300000|2021-07-08 02:45:00|32.58|30.18|32.88|30.48|32.88|30.48|32.58|30.18|0
1625712600000|2021-07-08 02:50:00|32.85|30.45|33.01|30.61|33.04|30.64|32.82|30.42|0
1625712900000|2021-07-08 02:55:00|33.04|30.64|33.07|30.67|33.13|30.73|32.88|30.48|0
1625713200000|2021-07-08 03:00:00|33.13|30.73|33.07|30.67|33.13|30.73|32.94|30.54|0
1625713500000|2021-07-08 03:05:00|33|30.6|33.19|30.79|33.19|30.79|33|30.6|0
1625713800000|2021-07-08 03:10:00|33.13|30.73|33.31|30.91|33.31|30.91|33.13|30.73|0
1625714100000|2021-07-08 03:15:00|33.25|30.85|33.06|30.66|33.25|30.85|33|30.6|0
1625714400000|2021-07-08 03:20:00|33.12|30.72|32.63|30.23|33.12|30.72|32.63|30.23|0
1625714700000|2021-07-08 03:25:00|32.69|30.29|32.81|30.41|32.81|30.41|32.62|30.22|0
1625715000000|2021-07-08 03:30:00|32.75|30.35|32.81|30.41|32.87|30.47|32.69|30.29|0
1625715300000|2021-07-08 03:35:00|32.87|30.47|32.81|30.41|32.93|30.53|32.74|30.34|0
1625715600000|2021-07-08 03:40:00|32.87|30.47|32.68|30.28|32.87|30.47|32.62|30.22|0
1625715900000|2021-07-08 03:45:00|32.65|30.25|32.74|30.34|32.8|30.4|32.62|30.22|0
1625716200000|2021-07-08 03:50:00|32.8|30.4|33.05|30.65|33.05|30.65|32.74|30.34|0
1625716500000|2021-07-08 03:55:00|33.11|30.71|32.98|30.58|33.11|30.71|32.98|30.58|0
1625716800000|2021-07-08 04:00:00|32.95|30.55|32.98|30.58|33.05|30.65|32.86|30.46|0
1625717100000|2021-07-08 04:05:00|33.04|30.64|32.98|30.58|33.04|30.64|32.92|30.52|0
1625717400000|2021-07-08 04:10:00|33.04|30.64|32.86|30.46|33.04|30.64|32.79|30.39|0
1625717700000|2021-07-08 04:15:00|32.79|30.39|32.79|30.39|32.86|30.46|32.67|30.27|0
1625718000000|2021-07-08 04:20:00|32.85|30.45|32.85|30.45|32.85|30.45|32.79|30.39|0
1625718300000|2021-07-08 04:25:00|32.91|30.51|32.91|30.51|32.91|30.51|32.79|30.39|0
1625718600000|2021-07-08 04:30:00|32.94|30.54|33.28|30.88|33.28|30.88|32.94|30.54|0
1625718900000|2021-07-08 04:35:00|33.25|30.85|33.16|30.76|33.28|30.88|33.1|30.7|0
1625719200000|2021-07-08 04:40:00|33.09|30.69|32.97|30.57|33.16|30.76|32.91|30.51|0
1625719500000|2021-07-08 04:45:00|32.94|30.54|32.91|30.51|33.03|30.63|32.91|30.51|0
1625719800000|2021-07-08 04:50:00|32.84|30.44|33.09|30.69|33.09|30.69|32.84|30.44|0
1625720100000|2021-07-08 04:55:00|33.06|30.66|33.09|30.69|33.15|30.75|33.03|30.63|0
1625720400000|2021-07-08 05:00:00|33.03|30.63|32.96|30.56|33.03|30.63|32.96|30.56|0
1625720700000|2021-07-08 05:05:00|32.99|30.59|32.65|30.25|32.99|30.59|32.65|30.25|0
1625721000000|2021-07-08 05:10:00|32.71|30.31|32.65|30.25|32.77|30.37|32.62|30.22|0
1625721300000|2021-07-08 05:15:00|32.71|30.31|33.02|30.62|33.02|30.62|32.68|30.28|0
1625721600000|2021-07-08 05:20:00|33.08|30.68|33.02|30.62|33.14|30.74|33.02|30.62|0
1625721900000|2021-07-08 05:25:00|33.08|30.68|33.33|30.93|33.33|30.93|33.08|30.68|0
1625722200000|2021-07-08 05:30:00|33.26|30.86|32.95|30.55|33.26|30.86|32.95|30.55|0
1625722500000|2021-07-08 05:35:00|32.92|30.52|32.83|30.43|32.95|30.55|32.7|30.3|0
1625722800000|2021-07-08 05:40:00|32.76|30.36|32.64|30.24|32.89|30.49|32.64|30.24|0
1625723100000|2021-07-08 05:45:00|32.58|30.18|32.64|30.24|32.82|30.42|32.58|30.18|0
1625723400000|2021-07-08 05:50:00|32.58|30.18|32.58|30.18|32.7|30.3|32.45|30.05|0
1625723700000|2021-07-08 05:55:00|32.64|30.24|32.57|30.17|32.82|30.42|32.57|30.17|0
1625724000000|2021-07-08 06:00:00|32.45|30.05|32.91|30.51|33|30.6|32.21|29.81|0
1625724300000|2021-07-08 06:05:00|32.94|30.54|32.51|30.11|33|30.6|32.51|30.11|0
1625724600000|2021-07-08 06:10:00|32.45|30.05|31.72|29.32|32.45|30.05|31.72|29.32|0
1625724900000|2021-07-08 06:15:00|31.66|29.26|32.5|30.1|32.68|30.28|31.6|29.2|0
1625725200000|2021-07-08 06:20:00|32.44|30.04|32.62|30.22|32.62|30.22|32.31|29.91|0
1625725500000|2021-07-08 06:25:00|32.68|30.28|32.61|30.21|32.74|30.34|32.61|30.21|0
1625725800000|2021-07-08 06:30:00|32.55|30.15|32.37|29.97|32.55|30.15|32.31|29.91|0
1625726100000|2021-07-08 06:35:00|32.31|29.91|31.64|29.24|32.31|29.91|31.64|29.24|0
1625726400000|2021-07-08 06:40:00|31.7|29.3|31.35|28.95|31.76|29.36|31.35|28.95|0
1625726700000|2021-07-08 06:45:00|31.29|28.89|30.76|28.36|31.35|28.95|30.64|28.24|0
1625727000000|2021-07-08 06:50:00|30.81|28.41|30.81|28.41|30.96|28.56|30.75|28.35|0
1625727300000|2021-07-08 06:55:00|30.87|28.47|30.14|27.74|30.93|28.53|30.11|27.71|0
1625727600000|2021-07-08 07:00:00|30.17|27.77|30.67|28.27|31.9|29.5|27.9|25.5|0
1625727900000|2021-07-08 07:05:00|30.73|28.33|30.73|28.73|30.73|28.73|29.9|27.9|0
1625728200000|2021-07-08 07:10:00|30.76|28.76|31.13|29.13|31.52|29.52|30.35|28.35|0
1625728500000|2021-07-08 07:15:00|31.11|29.11|30.07|28.07|31.11|29.11|29.84|27.84|0
1625728800000|2021-07-08 07:20:00|30.04|28.04|29.78|27.78|30.07|28.07|28.94|26.94|0
1625729100000|2021-07-08 07:25:00|29.84|27.84|31.5|29.5|31.79|29.79|29.03|27.03|0
1625729400000|2021-07-08 07:30:00|31.44|29.44|30.52|28.52|31.44|29.44|29.9|27.9|0
1625729700000|2021-07-08 07:35:00|30.57|28.57|30.8|28.8|30.97|28.97|30.12|28.12|0
1625730000000|2021-07-08 07:40:00|30.74|28.74|29.72|27.72|30.74|28.74|29.5|27.5|0
1625730300000|2021-07-08 07:45:00|29.67|27.67|30.15|28.15|30.77|28.77|28.25|26.25|0
1625730600000|2021-07-08 07:50:00|30.1|28.1|29.98|27.98|30.1|28.1|28.94|26.94|0
1625730900000|2021-07-08 07:55:00|30.09|28.09|30.82|28.82|30.94|28.94|30.09|28.09|0
1625731200000|2021-07-08 08:00:00|30.94|28.94|29.26|27.26|30.94|28.94|29.05|27.05|0
1625731500000|2021-07-08 08:05:00|29.24|27.24|29.81|27.81|30.09|28.09|28.83|26.83|0
1625731800000|2021-07-08 08:10:00|29.76|27.76|30.59|28.59|30.59|28.59|29.32|27.32|0
1625732100000|2021-07-08 08:15:00|30.54|28.54|30.93|28.93|31.24|29.24|30.09|28.09|0
1625732400000|2021-07-08 08:20:00|30.87|28.87|29.81|27.81|30.99|28.99|29.64|27.64|0
1625732700000|2021-07-08 08:25:00|29.86|27.86|28.63|26.63|29.86|27.86|27.92|25.92|0
1625733000000|2021-07-08 08:30:00|28.45|26.45|28.29|26.29|28.61|26.61|27.92|25.92|0
1625733300000|2021-07-08 08:35:00|28.34|26.34|31.44|29.44|31.44|29.44|27.84|25.84|0
1625733600000|2021-07-08 08:40:00|31.38|29.38|31|29|31.55|29.55|30.5|28.5|0
1625733900000|2021-07-08 08:45:00|31.05|29.05|31.5|29.5|31.61|29.61|30.72|28.72|0
1625734200000|2021-07-08 08:50:00|31.44|29.44|31.39|29.39|31.67|29.67|31.13|29.13|0
1625734500000|2021-07-08 08:55:00|30.4|28.4|29.44|27.44|30.62|28.62|29.39|27.39|0
1625734800000|2021-07-08 09:00:00|29.33|27.33|28.95|26.95|29.66|27.66|28.73|26.73|0
1625735100000|2021-07-08 09:05:00|29.06|27.06|27.99|25.99|29.06|27.06|27.99|25.99|0
1625735400000|2021-07-08 09:10:00|27.93|25.93|28.52|26.52|28.52|26.52|27.72|25.72|0
1625735700000|2021-07-08 09:15:00|28.41|26.41|28.09|26.09|28.54|26.54|28.09|26.09|0
1625736000000|2021-07-08 09:20:00|27.98|25.98|27.25|25.25|28.14|26.14|26.64|24.64|0
1625736300000|2021-07-08 09:25:00|27.15|25.15|28.03|26.03|28.09|26.09|27.05|25.05|0
1625736600000|2021-07-08 09:30:00|28.09|26.09|28.46|26.46|28.56|26.56|28.03|26.03|0
1625736900000|2021-07-08 09:35:00|28.51|26.51|28.08|26.08|28.62|26.62|27.98|25.98|0
1625737200000|2021-07-08 09:40:00|28.03|26.03|28.45|26.45|28.8|26.8|28.03|26.03|0
1625737500000|2021-07-08 09:45:00|28.51|26.51|28.61|26.61|28.83|26.83|28.4|26.4|0
1625737800000|2021-07-08 09:50:00|28.56|26.56|28.24|26.24|28.72|26.72|28.03|26.03|0
1625738100000|2021-07-08 09:55:00|28.29|26.29|27.29|25.29|28.29|26.29|27.09|25.09|0
1625738400000|2021-07-08 10:00:00|27.06|25.06|28.77|26.77|28.87|26.87|25.63|23.63|0
1625738700000|2021-07-08 10:05:00|28.82|26.82|28.58|26.58|29.16|27.16|28.14|26.14|0
1625739000000|2021-07-08 10:10:00|28.63|26.63|27.41|25.41|28.63|26.63|26.35|24.35|0
1625739300000|2021-07-08 10:15:00|27.46|25.46|26.75|24.75|27.51|25.51|25.97|23.97|0
1625739600000|2021-07-08 10:20:00|26.7|24.7|27.34|25.34|28.25|26.25|25.26|23.26|0
1625739900000|2021-07-08 10:25:00|27.39|25.39|27.18|25.18|27.44|25.44|26.96|24.96|0
1625740200000|2021-07-08 10:30:00|27.08|25.08|27.63|25.63|27.99|25.99|26.64|24.64|0
1625740500000|2021-07-08 10:35:00|27.76|25.76|27.99|25.99|28.04|26.04|27.58|25.58|0
1625740800000|2021-07-08 10:40:00|28.01|26.01|26.95|24.95|28.01|26.01|26.7|24.7|0
1625741100000|2021-07-08 10:45:00|26.85|24.85|27.65|25.65|27.86|25.86|26.75|24.75|0
1625741400000|2021-07-08 10:50:00|27.7|25.7|26.83|24.83|28.47|26.47|26.56|24.56|0
1625741700000|2021-07-08 10:55:00|26.81|24.81|27.62|25.62|27.62|25.62|26.46|24.46|0
1625742000000|2021-07-08 11:00:00|27.49|25.49|27.28|25.28|27.98|25.98|27.28|25.28|0
1625742300000|2021-07-08 11:05:00|27.26|25.26|27.46|25.46|27.67|25.67|26.9|24.9|0
1625742600000|2021-07-08 11:10:00|27.41|25.41|26.77|24.77|27.51|25.51|26.07|24.07|0
1625742900000|2021-07-08 11:15:00|26.87|24.87|26.87|24.87|27.33|25.33|26.52|24.52|0
1625743200000|2021-07-08 11:20:00|26.77|24.77|27.28|25.28|27.48|25.48|26.74|24.74|0
1625743500000|2021-07-08 11:25:00|27.33|25.33|27.12|25.12|27.48|25.48|26.77|24.77|0
1625743800000|2021-07-08 11:30:00|27.22|25.22|26.66|24.66|27.22|25.22|25.92|23.92|0
1625744100000|2021-07-08 11:35:00|26.59|24.59|26.31|24.31|26.66|24.66|26.04|24.04|0
1625744400000|2021-07-08 11:40:00|26.36|24.36|26.16|24.16|26.36|24.36|25.91|23.91|0
1625744700000|2021-07-08 11:45:00|26.26|24.26|26.06|24.06|26.36|24.36|25.33|23.33|0
1625745000000|2021-07-08 11:50:00|26.01|24.01|25.72|23.72|26.21|24.21|25.64|23.64|0
1625745300000|2021-07-08 11:55:00|25.69|23.69|25.66|23.66|25.91|23.91|25.47|23.47|0
1625745600000|2021-07-08 12:00:00|25.62|23.62|26.65|24.65|26.7|24.7|25.08|23.08|0
1625745900000|2021-07-08 12:05:00|26.6|24.6|25.87|23.87|26.7|24.7|25.87|23.87|0
1625746200000|2021-07-08 12:10:00|25.82|23.82|26.5|24.5|26.55|24.55|25.39|23.39|0
1625746500000|2021-07-08 12:15:00|26.6|24.6|27.55|25.55|27.6|25.6|26.45|24.45|0
1625746800000|2021-07-08 12:20:00|27.5|25.5|27.07|25.07|27.6|25.6|26.57|24.57|0
1625747100000|2021-07-08 12:25:00|27.02|25.02|27.42|25.42|27.57|25.57|26.92|24.92|0
1625747400000|2021-07-08 12:30:00|27.37|25.37|26.66|24.66|27.78|25.78|26.51|24.51|0
1625747700000|2021-07-08 12:35:00|26.56|24.56|27.37|25.37|27.52|25.52|26.46|24.46|0
1625748000000|2021-07-08 12:40:00|27.34|25.34|27.62|25.62|27.77|25.77|27.06|25.06|0
1625748300000|2021-07-08 12:45:00|27.47|25.47|28.24|26.24|28.24|26.24|27.26|25.26|0
1625748600000|2021-07-08 12:50:00|28.14|26.14|27.87|25.87|28.19|26.19|27.52|25.52|0
1625748900000|2021-07-08 12:55:00|27.82|25.82|27.06|25.06|27.87|25.87|26.98|24.98|0
1625749200000|2021-07-08 13:00:00|27.16|25.16|27.26|25.26|27.41|25.41|26.46|24.46|0
1625749500000|2021-07-08 13:05:00|27.28|25.28|26.3|24.3|27.31|25.31|26.3|24.3|0
1625749800000|2021-07-08 13:10:00|26.28|24.28|26.75|24.75|27.05|25.05|26.13|24.13|0
1625750100000|2021-07-08 13:15:00|26.77|24.77|26.9|24.9|27.2|25.2|26.65|24.65|0
1625750400000|2021-07-08 13:20:00|26.95|24.95|26.95|24.95|27.15|25.15|26.8|24.8|0
1625750700000|2021-07-08 13:25:00|26.9|24.9|27.3|25.3|27.3|25.3|26.8|24.8|0
1625751000000|2021-07-08 13:30:00|27.35|25.35|26.09|24.09|28.43|26.43|25.45|23.45|0
1625751300000|2021-07-08 13:35:00|26.14|24.14|25.44|23.44|26.14|24.14|24.66|22.66|0
1625751600000|2021-07-08 13:40:00|25.69|23.69|23.82|21.82|25.99|23.99|23.71|21.71|0
1625751900000|2021-07-08 13:45:00|23.87|21.87|23.54|21.54|23.96|21.96|22.99|20.99|0
1625752200000|2021-07-08 13:50:00|23.59|21.59|25.7|23.7|25.9|23.9|23.36|21.36|0
1625752500000|2021-07-08 13:55:00|26|24|26.4|24.4|26.51|24.51|25.11|23.11|0
1625752800000|2021-07-08 14:00:00|26.25|24.25|25.85|23.85|26.35|24.35|24.43|22.43|0
1625753100000|2021-07-08 14:05:00|25.8|23.8|24.43|22.43|25.89|23.89|24.43|22.43|0
1625753400000|2021-07-08 14:10:00|24.29|22.29|24.48|22.48|25.21|23.21|24.1|22.1|0
1625753700000|2021-07-08 14:15:00|24.53|22.53|23.53|21.53|24.67|22.67|23.53|21.53|0
1625754000000|2021-07-08 14:20:00|23.39|21.39|22.75|20.75|23.41|21.41|22.3|20.3|0
1625754300000|2021-07-08 14:25:00|22.93|20.93|24.81|22.81|24.91|22.91|22.43|20.43|0
1625754600000|2021-07-08 14:30:00|24.96|22.96|23.81|21.81|25.3|23.3|23.76|21.76|0
1625754900000|2021-07-08 14:35:00|23.95|21.95|23.52|21.52|24.38|22.38|22.97|20.97|0
1625755200000|2021-07-08 14:40:00|23.57|21.57|24.86|22.86|24.91|22.91|22.92|20.92|0
1625755500000|2021-07-08 14:45:00|24.71|22.71|24|22|25.47|23.47|23.79|21.79|0
1625755800000|2021-07-08 14:50:00|23.97|21.97|25.08|23.08|25.32|23.32|23.69|21.69|0
1625756100000|2021-07-08 14:55:00|25.03|23.03|23.69|21.69|25.03|23.03|23.6|21.6|0
1625756400000|2021-07-08 15:00:00|23.74|21.74|24.11|22.11|24.45|22.45|23.5|21.5|0
1625756700000|2021-07-08 15:05:00|24.25|22.25|26.06|24.06|26.21|24.21|24.25|22.25|0
1625757000000|2021-07-08 15:10:00|26.11|24.11|26.21|24.21|26.37|24.37|26.01|24.01|0
1625757300000|2021-07-08 15:15:00|26.26|24.26|26.77|24.77|26.98|24.98|25.61|23.61|0
1625757600000|2021-07-08 15:20:00|26.72|24.72|25.47|23.47|27.29|25.29|24.93|22.93|0
1625757900000|2021-07-08 15:25:00|25.42|23.42|25.67|23.67|25.77|23.77|25.32|23.32|0
1625758200000|2021-07-08 15:30:00|25.62|23.62|24.7|22.7|26.07|24.07|24.16|22.16|0
1625758500000|2021-07-08 15:35:00|24.8|22.8|25.83|23.83|25.86|23.86|24.26|22.26|0
1625758800000|2021-07-08 15:40:00|25.86|23.86|26.01|24.01|26.17|24.17|25.66|23.66|0
1625759100000|2021-07-08 15:45:00|26.04|24.04|26.85|24.85|26.95|24.95|26.04|24.04|0
1625759400000|2021-07-08 15:50:00|26.79|24.79|26.85|24.85|27.35|25.35|26.43|24.43|0
1625759700000|2021-07-08 15:55:00|26.95|24.95|27|25|27.06|25.06|26.55|24.55|0
1625760000000|2021-07-08 16:00:00|26.95|24.95|27.27|25.27|27.65|25.65|26.9|24.9|0
1625760300000|2021-07-08 16:05:00|27.32|25.32|27.59|25.59|27.59|25.59|27.16|25.16|0
1625760600000|2021-07-08 16:10:00|27.54|25.54|26.68|24.68|27.54|25.54|26.63|24.63|0
1625760900000|2021-07-08 16:15:00|26.73|24.73|26.89|24.89|27.21|25.21|26.58|24.58|0
1625761200000|2021-07-08 16:20:00|26.79|24.79|26.52|24.52|27.05|25.05|26.42|24.42|0
1625761500000|2021-07-08 16:25:00|26.49|24.49|27.42|25.42|27.53|25.53|26.47|24.47|0
1625761800000|2021-07-08 16:30:00|27.31|25.31|27.96|25.96|28.51|26.51|27.31|25.31|0
1625762100000|2021-07-08 16:35:00|28.07|26.07|28.02|26.02|28.18|26.18|27.53|25.53|0
1625762400000|2021-07-08 16:40:00|28.07|26.07|28.29|26.29|28.4|26.4|27.63|25.63|0
1625762700000|2021-07-08 16:45:00|28.34|26.34|28.23|26.23|28.4|26.4|27.96|25.96|0
1625763000000|2021-07-08 16:50:00|28.29|26.29|28.51|26.51|28.51|26.51|27.96|25.96|0
1625763300000|2021-07-08 16:55:00|28.48|26.48|28.34|26.34|28.73|26.73|28.34|26.34|0
1625763600000|2021-07-08 17:00:00|28.45|26.45|26.83|24.83|28.57|26.57|26.83|24.83|0
1625763900000|2021-07-08 17:05:00|26.78|24.78|26.73|24.73|27.1|25.1|26.67|24.67|0
1625764200000|2021-07-08 17:10:00|26.78|24.78|25.78|23.78|26.83|24.83|25.73|23.73|0
1625764500000|2021-07-08 17:15:00|25.83|23.83|26.3|24.3|26.67|24.67|25.72|23.72|0
1625764800000|2021-07-08 17:20:00|26.25|24.25|25.83|23.83|26.25|24.25|25.78|23.78|0
1625765100000|2021-07-08 17:25:00|25.88|23.88|26.83|24.83|26.83|24.83|25.88|23.88|0
1625765400000|2021-07-08 17:30:00|26.77|24.77|26.77|24.77|27.2|25.2|26.45|24.45|0
1625765700000|2021-07-08 17:35:00|26.74|24.74|26.96|24.96|27.15|25.15|26.51|24.51|0
1625766000000|2021-07-08 17:40:00|26.93|24.93|26.88|24.88|27.2|25.2|26.72|24.72|0
1625766300000|2021-07-08 17:45:00|26.93|24.93|26.18|24.18|26.98|24.98|26.18|24.18|0
1625766600000|2021-07-08 17:50:00|26.29|24.29|25.97|23.97|26.55|24.55|25.97|23.97|0
1625766900000|2021-07-08 17:55:00|25.92|23.92|25.92|23.92|26.29|24.29|25.71|23.71|0
1625767200000|2021-07-08 18:00:00|26.02|24.02|25.71|23.71|26.02|24.02|25.35|23.35|0
1625767500000|2021-07-08 18:05:00|25.66|23.66|25.73|23.73|25.99|23.99|25.3|23.3|0
1625767800000|2021-07-08 18:10:00|25.79|23.79|26.2|24.2|26.36|24.36|25.73|23.73|0
1625768100000|2021-07-08 18:15:00|26.25|24.25|25.12|23.12|26.46|24.46|24.92|22.92|0
1625768400000|2021-07-08 18:20:00|25.07|23.07|24.82|22.82|25.27|23.27|24.72|22.72|0
1625768700000|2021-07-08 18:25:00|24.84|22.84|24.81|22.81|25.07|23.07|24.47|22.47|0
1625769000000|2021-07-08 18:30:00|24.71|22.71|26.41|24.41|26.41|24.41|24.05|22.05|0
1625769300000|2021-07-08 18:35:00|26.36|24.36|26.2|24.2|26.46|24.46|26.05|24.05|0
1625769600000|2021-07-08 18:40:00|26.15|24.15|26.1|24.1|26.41|24.41|25.99|23.99|0
1625769900000|2021-07-08 18:45:00|26.15|24.15|25.43|23.43|26.2|24.2|25.38|23.38|0
1625770200000|2021-07-08 18:50:00|25.48|23.48|26.07|24.07|26.12|24.12|25.38|23.38|0
1625770500000|2021-07-08 18:55:00|26.02|24.02|26.74|24.74|27.21|25.21|26.02|24.02|0
1625770800000|2021-07-08 19:00:00|26.69|24.69|27.13|25.13|27.47|25.47|26.68|24.68|0
1625771100000|2021-07-08 19:05:00|27.21|25.21|26.79|24.79|27.31|25.31|26.63|24.63|0
1625771400000|2021-07-08 19:10:00|26.94|24.94|26.11|24.11|27|25|26.11|24.11|0
1625771700000|2021-07-08 19:15:00|26.17|24.17|25.96|23.96|26.17|24.17|25.41|23.41|0
1625772000000|2021-07-08 19:20:00|26.01|24.01|26.73|24.73|27.04|25.04|25.86|23.86|0
1625772300000|2021-07-08 19:25:00|26.78|24.78|26.57|24.57|26.99|24.99|26.26|24.26|0
1625772600000|2021-07-08 19:30:00|26.62|24.62|26.88|24.88|27.3|25.3|26.52|24.52|0
1625772900000|2021-07-08 19:35:00|26.94|24.94|27.3|25.3|27.84|25.84|26.62|24.62|0
1625773200000|2021-07-08 19:40:00|27.36|25.36|26.26|24.26|27.36|25.36|25.85|23.85|0
1625773500000|2021-07-08 19:45:00|26.21|24.21|25.68|23.68|26.64|24.64|25.63|23.63|0
1625773800000|2021-07-08 19:50:00|25.38|23.38|27.06|25.06|27.48|25.48|25.13|23.13|0
1625774100000|2021-07-08 19:55:00|26.9|24.9|28.32|26.32|28.32|26.32|26.9|24.9|0
1625774400000|2021-07-08 20:00:00|28.37|26.37|27.61|25.61|28.37|26.37|27.56|25.56|0
1625774700000|2021-07-08 20:05:00|27.72|25.72|27.03|25.03|27.72|25.72|26.77|24.77|0
1625775000000|2021-07-08 20:10:00|27.08|25.08|26.98|24.98|27.08|25.08|26.66|24.66|0
1625775300000|2021-07-08 20:15:00|27.18|24.78|27.07|24.67|27.18|24.78|26.97|24.57|0
1625775600000|2021-07-08 20:20:00|27.09|24.69|27.28|24.88|27.28|24.88|27.07|24.67|0
1625775900000|2021-07-08 20:25:00|27.22|24.82|27.54|25.14|27.54|25.14|27.22|24.82|0
1625776200000|2021-07-08 20:30:00|27.49|25.09|27.59|25.19|27.59|25.19|27.49|25.09|0
1625776500000|2021-07-08 20:35:00|27.56|25.16|27.43|25.03|27.64|25.24|27.33|24.93|0
1625776800000|2021-07-08 20:40:00|27.54|25.14|27.64|25.24|27.69|25.29|27.48|25.08|0
1625777100000|2021-07-08 20:45:00|27.69|25.29|27.48|25.08|27.69|25.29|27.48|25.08|0
1625777400000|2021-07-08 20:50:00|27.53|25.13|27.43|25.03|27.64|25.24|27.43|25.03|0
1625777700000|2021-07-08 20:55:00|27.48|25.08|27.46|25.06|27.69|25.29|27.45|25.05|0
1625778000000|2021-07-08 21:00:00|27.51|25.11|27.44|25.04|27.51|25.11|27.42|25.02|0
1625778300000|2021-07-08 21:05:00|27.43|25.03|27.42|25.02|27.43|25.03|27.39|24.99|0
1625778600000|2021-07-08 21:10:00|27.43|25.03|27.41|25.01|27.47|25.07|27.37|24.97|0
1625778900000|2021-07-08 21:15:00|27.42|25.02|27.47|25.07|27.48|25.08|27.42|25.02|0
1625779200000|2021-07-08 21:20:00|27.48|25.08|27.5|25.1|27.51|25.11|27.48|25.08|0
1625779500000|2021-07-08 21:25:00|27.48|25.08|27.48|25.08|27.48|25.08|27.48|25.08|0
1625779800000|2021-07-08 21:30:00|27.47|25.07|27.44|25.04|27.48|25.08|27.44|25.04|0
1625780100000|2021-07-08 21:35:00|27.47|25.07|27.49|25.09|27.49|25.09|27.47|25.07|0
1625780400000|2021-07-08 21:40:00|27.48|25.08|27.48|25.08|27.51|25.11|27.48|25.08|0
1625780700000|2021-07-08 21:45:00|27.47|25.07|27.43|25.03|27.49|25.09|27.42|25.02|0
1625781000000|2021-07-08 21:50:00|27.48|25.08|27.5|25.1|27.5|25.1|27.48|25.08|0
1625781300000|2021-07-08 21:55:00|27.51|25.11|27.49|25.09|27.52|25.12|27.47|25.07|0
1625781600000|2021-07-08 22:00:00|27.54|25.14|27.3|24.9|27.59|25.19|27.19|24.79|0
1625781900000|2021-07-08 22:05:00|27.32|24.92|27.56|25.16|27.56|25.16|27.19|24.79|0
1625782200000|2021-07-08 22:10:00|27.51|25.11|27.45|25.05|27.56|25.16|27.45|25.05|0
1625782500000|2021-07-08 22:15:00|27.48|25.08|27.56|25.16|27.56|25.16|27.48|25.08|0
1625782800000|2021-07-08 22:20:00|27.61|25.21|27.88|25.48|27.88|25.48|27.61|25.21|0
1625783100000|2021-07-08 22:25:00|27.85|25.45|27.87|25.47|27.88|25.48|27.82|25.42|0
1625783400000|2021-07-08 22:30:00|27.82|25.42|27.5|25.1|27.85|25.45|27.5|25.1|0
1625783700000|2021-07-08 22:35:00|27.45|25.05|27.13|24.73|27.45|25.05|27.02|24.62|0
1625784000000|2021-07-08 22:40:00|27.08|24.68|26.92|24.52|27.13|24.73|26.92|24.52|0
1625784300000|2021-07-08 22:45:00|26.97|24.57|26.92|24.52|27.07|24.67|26.87|24.47|0
1625784600000|2021-07-08 22:50:00|26.97|24.57|27.12|24.72|27.12|24.72|26.92|24.52|0
1625784900000|2021-07-08 22:55:00|27.18|24.78|27.07|24.67|27.23|24.83|27.02|24.62|0
1625785200000|2021-07-08 23:00:00|27.02|24.62|27.07|24.67|27.07|24.67|26.96|24.56|0
1625785500000|2021-07-08 23:05:00|27.02|24.62|27.12|24.72|27.12|24.72|27.02|24.62|0
1625785800000|2021-07-08 23:10:00|27.07|24.67|27.12|24.72|27.17|24.77|27.01|24.61|0
1625786100000|2021-07-08 23:15:00|27.17|24.77|27.33|24.93|27.33|24.93|27.12|24.72|0
1625786400000|2021-07-08 23:20:00|27.38|24.98|27.43|25.03|27.54|25.14|27.38|24.98|0
1625786700000|2021-07-08 23:25:00|27.4|25|27.59|25.19|27.59|25.19|27.38|24.98|0
1625787000000|2021-07-08 23:30:00|27.64|25.24|27.37|24.97|27.64|25.24|27.32|24.92|0
1625787300000|2021-07-08 23:35:00|27.32|24.92|27.74|25.34|27.8|25.4|27.32|24.92|0
1625787600000|2021-07-08 23:40:00|27.77|25.37|27.8|25.4|27.8|25.4|27.48|25.08|0
1625787900000|2021-07-08 23:45:00|27.82|25.42|27.74|25.34|27.9|25.5|27.58|25.18|0
1625788200000|2021-07-08 23:50:00|27.79|25.39|27.37|24.97|27.85|25.45|27.32|24.92|0
1625788500000|2021-07-08 23:55:00|27.32|24.92|27|24.6|27.32|24.92|26.84|24.44|0
1625788800000|2021-07-09 00:00:00|27.05|24.65|27.74|25.34|27.95|25.55|26.89|24.49|0
1625789100000|2021-07-09 00:05:00|27.84|25.44|28.49|26.09|28.49|26.09|27.79|25.39|0
1625789400000|2021-07-09 00:10:00|28.43|26.03|28.05|25.65|28.49|26.09|28.05|25.65|0
1625789700000|2021-07-09 00:15:00|28|25.6|28|25.6|28.38|25.98|27.84|25.44|0
1625790000000|2021-07-09 00:20:00|27.95|25.55|27.41|25.01|28|25.6|27.25|24.85|0
1625790300000|2021-07-09 00:25:00|27.46|25.06|27.78|25.38|27.78|25.38|27.31|24.91|0
1625790600000|2021-07-09 00:30:00|27.73|25.33|27.15|24.75|27.73|25.33|27.15|24.75|0
1625790900000|2021-07-09 00:35:00|27.04|24.64|26.86|24.46|27.09|24.69|26.52|24.12|0
1625791200000|2021-07-09 00:40:00|26.83|24.43|26.78|24.38|26.99|24.59|26.67|24.27|0
1625791500000|2021-07-09 00:45:00|26.72|24.32|26.39|23.99|26.78|24.38|26.26|23.86|0
1625791800000|2021-07-09 00:50:00|26.41|24.01|26.72|24.32|26.88|24.48|26.36|23.96|0
1625792100000|2021-07-09 00:55:00|26.69|24.29|26.21|23.81|26.77|24.37|26.1|23.7|0
1625792400000|2021-07-09 01:00:00|26.16|23.76|26.15|23.75|26.31|23.91|26|23.6|0
1625792700000|2021-07-09 01:05:00|26.1|23.7|26.1|23.7|26.1|23.7|25.75|23.35|0
1625793000000|2021-07-09 01:10:00|26.07|23.67|26|23.6|26.2|23.8|26|23.6|0
1625793300000|2021-07-09 01:15:00|25.95|23.55|25.85|23.45|26.1|23.7|25.59|23.19|0
1625793600000|2021-07-09 01:20:00|25.9|23.5|25.69|23.29|25.9|23.5|25.64|23.24|0
1625793900000|2021-07-09 01:25:00|25.59|23.19|25.82|23.42|25.94|23.54|25.59|23.19|0
1625794200000|2021-07-09 01:30:00|25.79|23.39|26.25|23.85|26.25|23.85|25.69|23.29|0
1625794500000|2021-07-09 01:35:00|26.2|23.8|25.59|23.19|26.25|23.85|25.54|23.14|0
1625794800000|2021-07-09 01:40:00|25.64|23.24|25.16|22.76|25.64|23.24|25.16|22.76|0
1625795100000|2021-07-09 01:45:00|25.19|22.79|25.19|22.79|25.49|23.09|25.19|22.79|0
1625795400000|2021-07-09 01:50:00|25.13|22.74|24.87|22.51|25.24|22.84|24.87|22.51|0
1625795700000|2021-07-09 01:55:00|24.82|22.46|24.72|22.37|25.03|22.64|24.52|22.18|0
1625796000000|2021-07-09 02:00:00|24.74|22.39|24.11|21.81|24.87|22.5|24.01|21.72|0
1625796300000|2021-07-09 02:05:00|24.06|21.77|24.26|21.95|24.33|22.02|23.91|21.63|0
1625796600000|2021-07-09 02:10:00|24.21|21.9|24.51|22.18|24.51|22.18|24.01|21.72|0
1625796900000|2021-07-09 02:15:00|24.46|22.13|24.71|22.36|24.71|22.36|24.41|22.08|0
1625797200000|2021-07-09 02:20:00|24.69|22.34|24.46|22.13|24.69|22.34|24.41|22.08|0
1625797500000|2021-07-09 02:25:00|24.48|22.15|24.35|22.03|24.56|22.22|24.15|21.85|0
1625797800000|2021-07-09 02:30:00|24.3|21.99|25.17|22.77|25.17|22.77|24.3|21.99|0
1625798100000|2021-07-09 02:35:00|25.12|22.73|25.37|22.97|25.37|22.97|25.07|22.68|0
1625798400000|2021-07-09 02:40:00|25.34|22.94|25.47|23.07|25.62|23.22|25.27|22.87|0
1625798700000|2021-07-09 02:45:00|25.52|23.12|25.57|23.17|25.72|23.32|25.32|22.92|0
1625799000000|2021-07-09 02:50:00|25.62|23.22|25.61|23.21|25.77|23.37|25.56|23.16|0
1625799300000|2021-07-09 02:55:00|25.66|23.26|25.66|23.26|25.71|23.31|25.56|23.16|0
1625799600000|2021-07-09 03:00:00|25.71|23.31|25.71|23.31|25.76|23.36|25.56|23.16|0
1625799900000|2021-07-09 03:05:00|25.74|23.34|26.47|24.07|26.52|24.12|25.74|23.34|0
1625800200000|2021-07-09 03:10:00|26.5|24.1|26.32|23.92|26.63|24.23|26.22|23.82|0
1625800500000|2021-07-09 03:15:00|26.37|23.97|26.21|23.81|26.42|24.02|26.21|23.81|0
1625800800000|2021-07-09 03:20:00|26.26|23.86|26.31|23.91|26.31|23.91|26.11|23.71|0
1625801100000|2021-07-09 03:25:00|26.34|23.94|26.31|23.91|26.62|24.22|26.21|23.81|0
1625801400000|2021-07-09 03:30:00|26.36|23.96|26.47|24.07|26.62|24.22|26.26|23.86|0
1625801700000|2021-07-09 03:35:00|26.57|24.17|26.62|24.22|26.77|24.37|26.41|24.01|0
1625802000000|2021-07-09 03:40:00|26.67|24.27|26.26|23.86|26.67|24.27|26.21|23.81|0
1625802300000|2021-07-09 03:45:00|26.28|23.88|26|23.6|26.31|23.91|25.9|23.5|0
1625802600000|2021-07-09 03:50:00|25.95|23.55|25.85|23.45|25.95|23.55|25.85|23.45|0
1625802900000|2021-07-09 03:55:00|25.9|23.5|25.64|23.24|25.95|23.55|25.64|23.24|0
1625803200000|2021-07-09 04:00:00|25.69|23.29|25.95|23.55|26|23.6|25.69|23.29|0
1625803500000|2021-07-09 04:05:00|25.92|23.52|25.94|23.54|26|23.6|25.87|23.47|0
1625803800000|2021-07-09 04:10:00|25.99|23.59|26.04|23.64|26.15|23.75|25.89|23.49|0
1625804100000|2021-07-09 04:15:00|26.09|23.69|25.49|23.09|26.15|23.75|25.49|23.09|0
1625804400000|2021-07-09 04:20:00|25.54|23.14|25.64|23.24|25.64|23.24|25.44|23.04|0
1625804700000|2021-07-09 04:25:00|25.61|23.21|25.64|23.24|25.79|23.39|25.49|23.09|0
1625805000000|2021-07-09 04:30:00|25.59|23.19|25.73|23.33|25.79|23.39|25.53|23.13|0
1625805300000|2021-07-09 04:35:00|25.78|23.38|25.58|23.18|25.78|23.38|25.43|23.03|0
1625805600000|2021-07-09 04:40:00|25.61|23.21|25.48|23.08|25.63|23.23|25.43|23.03|0
1625805900000|2021-07-09 04:45:00|25.53|23.13|25.43|23.03|25.58|23.18|25.33|22.93|0
1625806200000|2021-07-09 04:50:00|25.48|23.08|26.23|23.83|26.39|23.99|25.43|23.03|0
1625806500000|2021-07-09 04:55:00|26.18|23.78|26.34|23.94|26.54|24.14|26.18|23.78|0
1625806800000|2021-07-09 05:00:00|26.39|23.99|26.72|24.32|26.75|24.35|26.28|23.88|0
1625807100000|2021-07-09 05:05:00|26.69|24.29|27.06|24.66|27.22|24.82|26.69|24.29|0
1625807400000|2021-07-09 05:10:00|27.11|24.71|27.11|24.71|27.64|25.24|27.11|24.71|0
1625807700000|2021-07-09 05:15:00|27.08|24.68|27.11|24.71|27.32|24.92|26.95|24.55|0
1625808000000|2021-07-09 05:20:00|27.16|24.76|27.05|24.65|27.42|25.02|27|24.6|0
1625808300000|2021-07-09 05:25:00|27.03|24.63|26.79|24.39|27.16|24.76|26.79|24.39|0
1625808600000|2021-07-09 05:30:00|26.82|24.42|26.89|24.49|27.05|24.65|26.63|24.23|0
1625808900000|2021-07-09 05:35:00|26.87|24.47|26.74|24.34|26.89|24.49|26.63|24.23|0
1625809200000|2021-07-09 05:40:00|26.79|24.39|27.15|24.75|27.15|24.75|26.79|24.39|0
1625809500000|2021-07-09 05:45:00|27.1|24.7|27.2|24.8|27.31|24.91|26.84|24.44|0
1625809800000|2021-07-09 05:50:00|27.25|24.85|26.99|24.59|27.25|24.85|26.73|24.33|0
1625810100000|2021-07-09 05:55:00|26.94|24.54|27.25|24.85|27.41|25.01|26.81|24.41|0
1625810400000|2021-07-09 06:00:00|27.2|24.8|27.41|25.01|27.46|25.06|26.88|24.48|0
1625810700000|2021-07-09 06:05:00|27.38|24.98|27.51|25.11|28.05|25.65|27.38|24.98|0
1625811000000|2021-07-09 06:10:00|27.62|25.22|27.94|25.54|27.94|25.54|27.51|25.11|0
1625811300000|2021-07-09 06:15:00|27.88|25.48|28.18|25.78|28.26|25.86|27.88|25.48|0
1625811600000|2021-07-09 06:20:00|28.15|25.75|28.31|25.91|28.53|26.13|28.15|25.75|0
1625811900000|2021-07-09 06:25:00|28.26|25.86|28.31|25.91|28.59|26.19|28.04|25.64|0
1625812200000|2021-07-09 06:30:00|28.37|25.97|28.5|26.1|28.58|26.18|28.26|25.86|0
1625812500000|2021-07-09 06:35:00|28.58|26.18|28.91|26.51|28.91|26.51|28.53|26.13|0
1625812800000|2021-07-09 06:40:00|28.88|26.48|28.69|26.29|28.97|26.57|28.63|26.23|0
1625813100000|2021-07-09 06:45:00|28.63|26.23|28.41|26.01|28.74|26.34|28.36|25.96|0
1625813400000|2021-07-09 06:50:00|28.47|26.07|28.25|25.85|28.58|26.18|28.11|25.71|0
1625813700000|2021-07-09 06:55:00|28.19|25.79|27.98|25.58|28.47|26.07|27.98|25.58|0
1625814000000|2021-07-09 07:00:00|28.09|25.69|27.31|24.91|28.36|25.96|26.28|23.88|0
1625814300000|2021-07-09 07:05:00|27.08|25.08|27.95|25.95|28.01|26.01|27.08|25.08|0
1625814600000|2021-07-09 07:10:00|28.01|26.01|25.65|23.65|28.23|26.23|25.31|23.31|0
1625814900000|2021-07-09 07:15:00|25.73|23.73|25.67|23.67|26.15|24.15|25.67|23.67|0
1625815200000|2021-07-09 07:20:00|25.57|23.57|25.73|23.73|26.15|24.15|25.52|23.52|0
1625815500000|2021-07-09 07:25:00|25.67|23.67|24.58|22.58|25.88|23.88|24.58|22.58|0
1625815800000|2021-07-09 07:30:00|24.63|22.63|24.63|22.63|24.99|22.99|24.48|22.48|0
1625816100000|2021-07-09 07:35:00|24.73|22.73|25.46|23.46|25.51|23.51|24.73|22.73|0
1625816400000|2021-07-09 07:40:00|25.41|23.41|25.4|23.4|25.61|23.61|25.3|23.3|0
1625816700000|2021-07-09 07:45:00|25.43|23.43|25.56|23.56|25.77|23.77|25.3|23.3|0
1625817000000|2021-07-09 07:50:00|25.51|23.51|25.3|23.3|25.77|23.77|25.27|23.27|0
1625817300000|2021-07-09 07:55:00|25.24|23.24|24.98|22.98|25.56|23.56|24.75|22.75|0
1625817600000|2021-07-09 08:00:00|25.04|23.04|25.61|23.61|25.69|23.69|25.04|23.04|0
1625817900000|2021-07-09 08:05:00|25.66|23.66|25.92|23.92|26.14|24.14|25.66|23.66|0
1625818200000|2021-07-09 08:10:00|25.98|23.98|26.51|24.51|26.73|24.73|25.98|23.98|0
1625818500000|2021-07-09 08:15:00|26.46|24.46|26.13|24.13|26.51|24.51|26|24|0
1625818800000|2021-07-09 08:20:00|26.16|24.16|26.29|24.29|26.4|24.4|26.16|24.16|0
1625819100000|2021-07-09 08:25:00|26.19|24.19|26.02|24.02|26.29|24.29|25.87|23.87|0
1625819400000|2021-07-09 08:30:00|26.08|24.08|26.56|24.56|26.67|24.67|26.02|24.02|0
1625819700000|2021-07-09 08:35:00|26.62|24.62|26.56|24.56|26.67|24.67|26.34|24.34|0
1625820000000|2021-07-09 08:40:00|26.61|24.61|26.48|24.48|26.8|24.8|26.45|24.45|0
1625820300000|2021-07-09 08:45:00|26.56|24.56|26.83|24.83|26.83|24.83|26.5|24.5|0
1625820600000|2021-07-09 08:50:00|26.8|24.8|26.61|24.61|26.94|24.94|26.56|24.56|0
1625820900000|2021-07-09 08:55:00|26.55|24.55|26.66|24.66|27.67|25.67|25.93|23.93|0
1625821200000|2021-07-09 09:00:00|26.6|24.6|27.31|25.31|27.31|25.31|26.6|24.6|0
1625821500000|2021-07-09 09:05:00|27.26|25.26|26.93|24.93|27.26|25.26|26.87|24.87|0
1625821800000|2021-07-09 09:10:00|26.98|24.98|27.04|25.04|27.48|25.48|26.76|24.76|0
1625822100000|2021-07-09 09:15:00|27.09|25.09|27.45|25.45|27.76|25.76|27.04|25.04|0
1625822400000|2021-07-09 09:20:00|27.42|25.42|27.59|25.59|27.7|25.7|27.36|25.36|0
1625822700000|2021-07-09 09:25:00|27.7|25.7|27.42|25.42|27.81|25.81|27.31|25.31|0
1625823000000|2021-07-09 09:30:00|27.47|25.47|27.31|25.31|27.86|25.86|27.19|25.19|0
1625823300000|2021-07-09 09:35:00|27.25|25.25|26.73|24.73|27.36|25.36|26.7|24.7|0
1625823600000|2021-07-09 09:40:00|26.75|24.75|26.81|24.81|27.14|25.14|26.54|24.54|0
1625823900000|2021-07-09 09:45:00|26.75|24.75|26.37|24.37|26.81|24.81|26.21|24.21|0
1625824200000|2021-07-09 09:50:00|26.32|24.32|26.42|24.42|26.59|24.59|26.05|24.05|0
1625824500000|2021-07-09 09:55:00|26.37|24.37|26.15|24.15|26.53|24.53|26.15|24.15|0
1625824800000|2021-07-09 10:00:00|26.05|24.05|25.83|23.83|26.31|24.31|25.67|23.67|0
1625825100000|2021-07-09 10:05:00|25.78|23.78|25.67|23.67|25.89|23.89|25.25|23.25|0
1625825400000|2021-07-09 10:10:00|25.57|23.57|25.67|23.67|25.72|23.72|25.3|23.3|0
1625825700000|2021-07-09 10:15:00|25.72|23.72|26.36|24.36|26.36|24.36|25.41|23.41|0
1625826000000|2021-07-09 10:20:00|26.31|24.31|26.52|24.52|26.52|24.52|26.09|24.09|0
1625826300000|2021-07-09 10:25:00|26.47|24.47|26.2|24.2|26.58|24.58|26.2|24.2|0
1625826600000|2021-07-09 10:30:00|26.09|24.09|26.57|24.57|26.79|24.79|26.09|24.09|0
1625826900000|2021-07-09 10:35:00|26.52|24.52|26.68|24.68|26.93|24.93|26.52|24.52|0
1625827200000|2021-07-09 10:40:00|26.74|24.74|26.73|24.73|27.01|25.01|26.63|24.63|0
1625827500000|2021-07-09 10:45:00|26.79|24.79|27.01|25.01|27.01|25.01|26.68|24.68|0
1625827800000|2021-07-09 10:50:00|27.06|25.06|26.84|24.84|27.06|25.06|26.84|24.84|0
1625828100000|2021-07-09 10:55:00|26.79|24.79|26.73|24.73|26.89|24.89|26.57|24.57|0
1625828400000|2021-07-09 11:00:00|26.84|24.84|27.28|25.28|27.39|25.39|26.84|24.84|0
1625828700000|2021-07-09 11:05:00|27.22|25.22|27.11|25.11|27.28|25.28|26.78|24.78|0
1625829000000|2021-07-09 11:10:00|27.06|25.06|27.22|25.22|27.39|25.39|27.06|25.06|0
1625829300000|2021-07-09 11:15:00|27.27|25.27|27.72|25.72|27.77|25.77|27.22|25.22|0
1625829600000|2021-07-09 11:20:00|27.61|25.61|27.66|25.66|27.66|25.66|27.33|25.33|0
1625829900000|2021-07-09 11:25:00|27.6|25.6|27.16|25.16|27.72|25.72|27.16|25.16|0
1625830200000|2021-07-09 11:30:00|27.21|25.21|27.83|25.83|28.28|26.28|26.77|24.77|0
1625830500000|2021-07-09 11:35:00|27.88|25.88|27.71|25.71|27.94|25.94|27.49|25.49|0
1625830800000|2021-07-09 11:40:00|27.77|25.77|28.73|26.73|28.73|26.73|27.43|25.43|0
1625831100000|2021-07-09 11:45:00|28.7|26.7|28.45|26.45|28.73|26.73|28.16|26.16|0
1625831400000|2021-07-09 11:50:00|28.39|26.39|28.39|26.39|28.53|26.53|28.33|26.33|0
1625831700000|2021-07-09 11:55:00|28.36|26.36|28.36|26.36|28.5|26.5|28.27|26.27|0
1625832000000|2021-07-09 12:00:00|28.56|26.56|28.44|26.44|28.73|26.73|28.44|26.44|0
1625832300000|2021-07-09 12:05:00|28.5|26.5|28.27|26.27|28.5|26.5|28.21|26.21|0
1625832600000|2021-07-09 12:10:00|28.32|26.32|28.49|26.49|28.55|26.55|28.27|26.27|0
1625832900000|2021-07-09 12:15:00|28.55|26.55|28.21|26.21|28.55|26.55|28.15|26.15|0
1625833200000|2021-07-09 12:20:00|28.15|26.15|28.49|26.49|28.55|26.55|28.15|26.15|0
1625833500000|2021-07-09 12:25:00|28.52|26.52|28.38|26.38|28.61|26.61|28.15|26.15|0
1625833800000|2021-07-09 12:30:00|28.43|26.43|28.37|26.37|28.49|26.49|28.15|26.15|0
1625834100000|2021-07-09 12:35:00|28.32|26.32|28.09|26.09|28.32|26.32|27.86|25.86|0
1625834400000|2021-07-09 12:40:00|28.14|26.14|27.8|25.8|28.14|26.14|27.69|25.69|0
1625834700000|2021-07-09 12:45:00|27.75|25.75|27.86|25.86|27.92|25.92|27.58|25.58|0
1625835000000|2021-07-09 12:50:00|27.8|25.8|27.91|25.91|27.97|25.97|27.63|25.63|0
1625835300000|2021-07-09 12:55:00|27.86|25.86|27.8|25.8|27.91|25.91|27.69|25.69|0
1625835600000|2021-07-09 13:00:00|27.74|25.74|27.68|25.68|27.86|25.86|27.29|25.29|0
1625835900000|2021-07-09 13:05:00|27.65|25.65|27.4|25.4|27.68|25.68|27.4|25.4|0
1625836200000|2021-07-09 13:10:00|27.46|25.46|27.12|25.12|27.46|25.46|27.07|25.07|0
1625836500000|2021-07-09 13:15:00|27.09|25.09|27.23|25.23|27.29|25.29|27.07|25.07|0
1625836800000|2021-07-09 13:20:00|27.18|25.18|27.29|25.29|27.34|25.34|27.07|25.07|0
1625837100000|2021-07-09 13:25:00|27.31|25.31|27.34|25.34|27.51|25.51|27.23|25.23|0
1625837400000|2021-07-09 13:30:00|27.45|25.45|27.51|25.51|28.07|26.07|26.9|24.9|0
1625837700000|2021-07-09 13:35:00|27.45|25.45|27.67|25.67|28.12|26.12|27.06|25.06|0
1625838000000|2021-07-09 13:40:00|27.62|25.62|29.22|27.22|29.28|27.28|27.56|25.56|0
1625838300000|2021-07-09 13:45:00|29.34|27.34|29.1|27.1|29.34|27.34|28.69|26.69|0
1625838600000|2021-07-09 13:50:00|29.22|27.22|29.57|27.57|29.63|27.63|29.16|27.16|0
1625838900000|2021-07-09 13:55:00|29.51|27.51|29.74|27.74|29.86|27.86|29.27|27.27|0
1625839200000|2021-07-09 14:00:00|29.92|27.92|30.95|28.95|30.95|28.95|29.92|27.92|0
1625839500000|2021-07-09 14:05:00|31.01|29.01|30.14|28.14|32.77|30.77|30.14|28.14|0
1625839800000|2021-07-09 14:10:00|30.2|28.2|30.14|28.14|30.56|28.56|30.14|28.14|0
1625840100000|2021-07-09 14:15:00|30.2|28.2|30.92|28.92|30.92|28.92|30.2|28.2|0
1625840400000|2021-07-09 14:20:00|30.86|28.86|31.41|29.41|31.48|29.48|30.86|28.86|0
1625840700000|2021-07-09 14:25:00|31.48|29.48|32.68|30.68|32.87|30.87|30.73|28.73|0
1625841000000|2021-07-09 14:30:00|32.74|30.74|32.24|30.24|32.81|30.81|32.12|30.12|0
1625841300000|2021-07-09 14:35:00|32.18|30.18|32.55|30.55|32.87|30.87|32.18|30.18|0
1625841600000|2021-07-09 14:40:00|32.61|30.61|32.61|30.61|32.74|30.74|32.3|30.3|0
1625841900000|2021-07-09 14:45:00|32.67|30.67|32.8|30.8|32.99|30.99|32.49|30.49|0
1625842200000|2021-07-09 14:50:00|32.86|30.86|33.3|31.3|33.3|31.3|32.73|30.73|0
1625842500000|2021-07-09 14:55:00|33.37|31.37|32.48|30.48|33.37|31.37|32.42|30.42|0
1625842800000|2021-07-09 15:00:00|32.54|30.54|32.86|30.86|33.05|31.05|32.54|30.54|0
1625843100000|2021-07-09 15:05:00|32.92|30.92|33.36|31.36|33.36|31.36|32.92|30.92|0
1625843400000|2021-07-09 15:10:00|33.3|31.3|33.04|31.04|33.3|31.3|32.92|30.92|0
1625843700000|2021-07-09 15:15:00|32.98|30.98|33.42|31.42|33.49|31.49|32.85|30.85|0
1625844000000|2021-07-09 15:20:00|33.49|31.49|33.81|31.81|33.81|31.81|33.42|31.42|0
1625844300000|2021-07-09 15:25:00|33.87|31.87|34.13|32.13|34.45|32.45|33.87|31.87|0
1625844600000|2021-07-09 15:30:00|34.19|32.19|34.52|32.52|34.58|32.58|34.19|32.19|0
1625844900000|2021-07-09 15:35:00|34.58|32.58|34.84|32.84|35.11|33.11|34.58|32.58|0
1625845200000|2021-07-09 15:40:00|34.91|32.91|35.38|33.38|36.28|34.28|34.33|32.33|0
1625845500000|2021-07-09 15:45:00|35.45|33.45|34.98|32.98|35.65|33.65|34.98|32.98|0
1625845800000|2021-07-09 15:50:00|35.05|33.05|34.36|32.36|35.25|33.25|34.36|32.36|0
1625846100000|2021-07-09 15:55:00|34.29|32.29|33.71|31.71|34.49|32.49|33.51|31.51|0
1625846400000|2021-07-09 16:00:00|33.77|31.77|34.09|32.09|34.29|32.29|33.77|31.77|0
1625846700000|2021-07-09 16:05:00|34.16|32.16|34.09|32.09|34.29|32.29|34.03|32.03|0
1625847000000|2021-07-09 16:10:00|34.03|32.03|34.03|32.03|34.09|32.09|33.9|31.9|0
1625847300000|2021-07-09 16:15:00|34.09|32.09|34.09|32.09|34.22|32.22|33.96|31.96|0
1625847600000|2021-07-09 16:20:00|34.02|32.02|33.57|31.57|34.02|32.02|33.51|31.51|0
1625847900000|2021-07-09 16:25:00|33.63|31.63|33.57|31.57|33.7|31.7|33.44|31.44|0
1625848200000|2021-07-09 16:30:00|33.5|31.5|33.7|31.7|33.7|31.7|33.44|31.44|0
1625848500000|2021-07-09 16:35:00|33.63|31.63|34.02|32.02|34.02|32.02|33.63|31.63|0
1625848800000|2021-07-09 16:40:00|34.08|32.08|34.27|32.27|34.34|32.34|33.47|31.47|0
1625849100000|2021-07-09 16:45:00|34.21|32.21|34.01|32.01|34.4|32.4|34.01|32.01|0
1625849400000|2021-07-09 16:50:00|34.07|32.07|33.94|31.94|34.14|32.14|33.94|31.94|0
1625849700000|2021-07-09 16:55:00|33.97|31.97|33.75|31.75|34.01|32.01|33.62|31.62|0
1625850000000|2021-07-09 17:00:00|33.81|31.81|33.87|31.87|33.94|31.94|33.68|31.68|0
1625850300000|2021-07-09 17:05:00|33.94|31.94|33.16|31.16|33.94|31.94|33.16|31.16|0
1625850600000|2021-07-09 17:10:00|33.23|31.23|33.29|31.29|33.42|31.42|33.16|31.16|0
1625850900000|2021-07-09 17:15:00|33.35|31.35|33.55|31.55|33.61|31.61|33.29|31.29|0
1625851200000|2021-07-09 17:20:00|33.61|31.61|33.61|31.61|33.74|31.74|33.42|31.42|0
1625851500000|2021-07-09 17:25:00|33.67|31.67|33.8|31.8|33.8|31.8|33.61|31.61|0
1625851800000|2021-07-09 17:30:00|33.87|31.87|33.67|31.67|33.93|31.93|33.67|31.67|0
1625852100000|2021-07-09 17:35:00|33.6|31.6|33.86|31.86|33.93|31.93|33.47|31.47|0
1625852400000|2021-07-09 17:40:00|33.93|31.93|34.06|32.06|34.19|32.19|33.93|31.93|0
1625852700000|2021-07-09 17:45:00|34.12|32.12|33.86|31.86|34.12|32.12|33.79|31.79|0
1625853000000|2021-07-09 17:50:00|33.79|31.79|34.05|32.05|34.12|32.12|33.73|31.73|0
1625853300000|2021-07-09 17:55:00|34.12|32.12|34.12|32.12|34.18|32.18|33.86|31.86|0
1625853600000|2021-07-09 18:00:00|34.18|32.18|34.11|32.11|34.31|32.31|34.11|32.11|0
1625853900000|2021-07-09 18:05:00|34.18|32.18|33.36|31.36|34.38|32.38|33.14|31.14|0
1625854200000|2021-07-09 18:10:00|33.42|31.42|33.23|31.23|33.49|31.49|33.23|31.23|0
1625854500000|2021-07-09 18:15:00|33.29|31.29|33.62|31.62|33.62|31.62|33.29|31.29|0
1625854800000|2021-07-09 18:20:00|33.55|31.55|34.3|32.3|34.3|32.3|33.55|31.55|0
1625855100000|2021-07-09 18:25:00|34.37|32.37|34.3|32.3|34.43|32.43|34.3|32.3|0
1625855400000|2021-07-09 18:30:00|34.36|32.36|34.43|32.43|34.49|32.49|34.17|32.17|0
1625855700000|2021-07-09 18:35:00|34.49|32.49|34.76|32.76|34.82|32.82|34.49|32.49|0
1625856000000|2021-07-09 18:40:00|34.69|32.69|34.82|32.82|34.82|32.82|34.69|32.69|0
1625856300000|2021-07-09 18:45:00|34.89|32.89|34.89|32.89|34.92|32.92|34.75|32.75|0
1625856600000|2021-07-09 18:50:00|34.92|32.92|35.09|33.09|35.29|33.29|34.82|32.82|0
1625856900000|2021-07-09 18:55:00|35.02|33.02|35.42|33.42|35.62|33.62|35.02|33.02|0
1625857200000|2021-07-09 19:00:00|35.49|33.49|34.95|32.95|35.62|33.62|34.95|32.95|0
1625857500000|2021-07-09 19:05:00|35.02|33.02|35.35|33.35|35.49|33.49|34.95|32.95|0
1625857800000|2021-07-09 19:10:00|35.42|33.42|35.35|33.35|35.48|33.48|35.28|33.28|0
1625858100000|2021-07-09 19:15:00|35.41|33.41|35.68|33.68|35.75|33.75|35.35|33.35|0
1625858400000|2021-07-09 19:20:00|35.62|33.62|35.08|33.08|35.62|33.62|35.08|33.08|0
1625858700000|2021-07-09 19:25:00|35.14|33.14|35.41|33.41|35.48|33.48|35.14|33.14|0
1625859000000|2021-07-09 19:30:00|35.34|33.34|36.36|34.36|36.49|34.49|35.27|33.27|0
1625859300000|2021-07-09 19:35:00|36.42|34.42|36.49|34.49|36.56|34.56|36.29|34.29|0
1625859600000|2021-07-09 19:40:00|36.42|34.42|35.88|33.88|36.63|34.63|35.88|33.88|0
1625859900000|2021-07-09 19:45:00|35.81|33.81|36.49|34.49|36.55|34.55|35.74|33.74|0
1625860200000|2021-07-09 19:50:00|36.76|34.76|36.9|34.9|37.04|35.04|36.28|34.28|0
1625860500000|2021-07-09 19:55:00|36.76|34.76|36.41|34.41|36.76|34.76|35.8|33.8|0
1625860800000|2021-07-09 20:00:00|36.01|34.01|36.14|34.14|36.35|34.35|35.87|33.87|0
1625861100000|2021-07-09 20:05:00|35.67|33.67|35.67|33.67|35.8|33.8|35.67|33.67|0
1625861400000|2021-07-09 20:10:00|35.73|33.73|35.93|33.93|35.93|33.93|35.67|33.67|0
1626073500000|2021-07-12 07:05:00|35.84|33.84|35.58|33.58|35.84|33.84|35.31|33.31|0
1626073800000|2021-07-12 07:10:00|35.61|33.61|35.84|33.84|35.84|33.84|35.41|33.41|0
1626074100000|2021-07-12 07:15:00|35.87|33.87|35.47|33.47|36.04|34.04|35.44|33.44|0
1626074400000|2021-07-12 07:20:00|35.51|33.51|34.78|32.78|35.51|33.51|34.78|32.78|0
1626074700000|2021-07-12 07:25:00|34.84|32.84|34.68|32.68|35.07|33.07|34.52|32.52|0
1626075000000|2021-07-12 07:30:00|34.58|32.58|34.58|32.58|34.71|32.71|34.38|32.38|0
1626075300000|2021-07-12 07:35:00|34.64|32.64|33.35|31.35|34.77|32.77|33.35|31.35|0
1626075600000|2021-07-12 07:40:00|33.23|31.23|33.23|31.23|33.42|31.42|32.97|30.97|0
1626075900000|2021-07-12 07:45:00|33.16|31.16|33.03|31.03|33.16|31.16|32.41|30.41|0
1626076200000|2021-07-12 07:50:00|32.97|30.97|32.57|30.57|32.97|30.97|30.12|28.12|0
1626076500000|2021-07-12 07:55:00|32.51|30.51|32.98|30.98|33.2|31.2|32.51|30.51|0
1626076800000|2021-07-12 08:00:00|32.95|30.95|33.76|31.76|33.83|31.83|32.82|30.82|0
1626077100000|2021-07-12 08:05:00|33.8|31.8|34.86|32.86|34.93|32.93|33.76|31.76|0
1626077400000|2021-07-12 08:10:00|34.92|32.92|34.99|32.99|35.25|33.25|34.73|32.73|0
1626077700000|2021-07-12 08:15:00|35.05|33.05|35.12|33.12|35.18|33.18|34.86|32.86|0
1626078000000|2021-07-12 08:20:00|35.18|33.18|34.43|32.43|36.59|34.59|34.23|32.23|0
1626078300000|2021-07-12 08:25:00|34.49|32.49|34.33|32.33|34.49|32.49|34.17|32.17|0
1626078600000|2021-07-12 08:30:00|34.3|32.3|34.36|32.36|34.49|32.49|34.17|32.17|0
1626078900000|2021-07-12 08:35:00|34.42|32.42|34.42|32.42|34.62|32.62|34.23|32.23|0
1626079200000|2021-07-12 08:40:00|34.36|32.36|34.62|32.62|34.62|32.62|34.1|32.1|0
1626079500000|2021-07-12 08:45:00|34.58|32.58|34.94|32.94|34.94|32.94|34.36|32.36|0
1626079800000|2021-07-12 08:50:00|34.88|32.88|34.88|32.88|34.94|32.94|34.61|32.61|0
1626080100000|2021-07-12 08:55:00|34.81|32.81|34.87|32.87|35.07|33.07|34.68|32.68|0
1626080400000|2021-07-12 09:00:00|34.94|32.94|34.41|32.41|34.94|32.94|34.35|32.35|0
1626080700000|2021-07-12 09:05:00|34.48|32.48|34.22|32.22|34.54|32.54|34.09|32.09|0
1626081000000|2021-07-12 09:10:00|34.15|32.15|34.41|32.41|34.48|32.48|33.83|31.83|0
1626081300000|2021-07-12 09:15:00|34.28|32.28|33.96|31.96|34.41|32.41|33.89|31.89|0
1626081600000|2021-07-12 09:20:00|34.02|32.02|33.82|31.82|34.02|32.02|33.44|31.44|0
1626081900000|2021-07-12 09:25:00|33.79|31.79|33.82|31.82|33.95|31.95|33.31|31.31|0
1626082200000|2021-07-12 09:30:00|33.85|31.85|34.53|32.53|34.53|32.53|33.76|31.76|0
1626082500000|2021-07-12 09:35:00|34.47|32.47|34.6|32.6|34.66|32.66|34.34|32.34|0
1626082800000|2021-07-12 09:40:00|34.53|32.53|33.95|31.95|34.53|32.53|33.95|31.95|0
1626083100000|2021-07-12 09:45:00|33.88|31.88|33.94|31.94|34.01|32.01|33.69|31.69|0
1626083400000|2021-07-12 09:50:00|34.01|32.01|34.2|32.2|34.2|32.2|33.75|31.75|0
1626083700000|2021-07-12 09:55:00|34.14|32.14|33.94|31.94|34.2|32.2|33.75|31.75|0
1626084000000|2021-07-12 10:00:00|34.01|32.01|34.07|32.07|34.2|32.2|33.62|31.62|0
1626084300000|2021-07-12 10:05:00|34|32|33.36|31.36|34|32|33.36|31.36|0
1626084600000|2021-07-12 10:10:00|33.33|31.33|32.35|30.35|33.36|31.36|32.23|30.23|0
1626084900000|2021-07-12 10:15:00|32.29|30.29|32.85|30.85|32.98|30.98|32.29|30.29|0
1626085200000|2021-07-12 10:20:00|32.92|30.92|32.54|30.54|32.92|30.92|32.35|30.35|0
1626085500000|2021-07-12 10:25:00|32.48|30.48|32.91|30.91|33.04|31.04|32.48|30.48|0
1626085800000|2021-07-12 10:30:00|32.97|30.97|33.23|31.23|33.26|31.26|32.54|30.54|0
1626086100000|2021-07-12 10:35:00|33.29|31.29|32.97|30.97|33.48|31.48|32.88|30.88|0
1626086400000|2021-07-12 10:40:00|32.91|30.91|33.25|31.25|33.48|31.48|32.91|30.91|0
1626086700000|2021-07-12 10:45:00|33.29|31.29|33.22|31.22|33.35|31.35|32.65|30.65|0
1626087000000|2021-07-12 10:50:00|33.16|31.16|33.09|31.09|33.16|31.16|32.9|30.9|0
1626087300000|2021-07-12 10:55:00|33.03|31.03|32.46|30.46|33.15|31.15|32.4|30.4|0
1626087600000|2021-07-12 11:00:00|32.59|30.59|33.28|31.28|33.6|31.6|32.59|30.59|0
1626087900000|2021-07-12 11:05:00|33.41|31.41|33.85|31.85|34.05|32.05|33.41|31.41|0
1626088200000|2021-07-12 11:10:00|33.79|31.79|33.59|31.59|34.07|32.07|33.59|31.59|0
1626088500000|2021-07-12 11:15:00|33.62|31.62|33.72|31.72|34.04|32.04|33.53|31.53|0
1626088800000|2021-07-12 11:20:00|33.78|31.78|34.26|32.26|34.36|32.36|33.78|31.78|0
1626089100000|2021-07-12 11:25:00|34.3|32.3|34.49|32.49|34.56|32.56|34.17|32.17|0
1626089400000|2021-07-12 11:30:00|34.43|32.43|34.36|32.36|34.56|32.56|34.29|32.29|0
1626089700000|2021-07-12 11:35:00|34.29|32.29|34.81|32.81|34.88|32.88|34.23|32.23|0
1626090000000|2021-07-12 11:40:00|34.75|32.75|34.81|32.81|35.08|33.08|34.45|32.45|0
1626090300000|2021-07-12 11:45:00|34.75|32.75|35.01|33.01|35.01|33.01|34.62|32.62|0
1626090600000|2021-07-12 11:50:00|34.94|32.94|34.55|32.55|35.07|33.07|34.48|32.48|0
1626090900000|2021-07-12 11:55:00|34.48|32.48|34.35|32.35|34.55|32.55|34.29|32.29|0
1626091200000|2021-07-12 12:00:00|34.41|32.41|34.41|32.41|34.74|32.74|34.28|32.28|0
1626091500000|2021-07-12 12:05:00|34.48|32.48|34.48|32.48|34.54|32.54|34.41|32.41|0
1626091800000|2021-07-12 12:10:00|34.41|32.41|34.74|32.74|34.87|32.87|34.35|32.35|0
1626092100000|2021-07-12 12:15:00|34.67|32.67|34.26|32.26|34.87|32.87|34.19|32.19|0
1626092400000|2021-07-12 12:20:00|34.22|32.22|34.45|32.45|34.58|32.58|34.19|32.19|0
1626092700000|2021-07-12 12:25:00|34.48|32.48|34.52|32.52|34.52|32.52|34.26|32.26|0
1626093000000|2021-07-12 12:30:00|34.48|32.48|34.58|32.58|34.58|32.58|34.32|32.32|0
1626093300000|2021-07-12 12:35:00|34.51|32.51|34.51|32.51|34.65|32.65|34.51|32.51|0
1626093600000|2021-07-12 12:40:00|34.58|32.58|35.11|33.11|35.11|33.11|34.45|32.45|0
1626093900000|2021-07-12 12:45:00|35.04|33.04|34.97|32.97|35.3|33.3|34.97|32.97|0
1626094200000|2021-07-12 12:50:00|34.9|32.9|34.97|32.97|34.97|32.97|34.77|32.77|0
1626094500000|2021-07-12 12:55:00|35|33|35.63|33.63|35.63|33.63|35|33|0
1626094800000|2021-07-12 13:00:00|35.7|33.7|35.57|33.57|35.7|33.7|35.3|33.3|0
1626095100000|2021-07-12 13:05:00|35.63|33.63|35.63|33.63|35.63|33.63|35.23|33.23|0
1626095400000|2021-07-12 13:10:00|35.6|33.6|35.56|33.56|35.83|33.83|35.56|33.56|0
1626095700000|2021-07-12 13:15:00|35.49|33.49|35.36|33.36|35.49|33.49|35.16|33.16|0
1626096000000|2021-07-12 13:20:00|35.29|33.29|35.16|33.16|35.29|33.29|35.09|33.09|0
1626096300000|2021-07-12 13:25:00|35.22|33.22|35.69|33.69|35.69|33.69|35.22|33.22|0
1626096600000|2021-07-12 13:30:00|36.1|34.1|35.09|33.09|36.1|34.1|34.49|32.49|0
1626096900000|2021-07-12 13:35:00|35.15|33.15|35.62|33.62|36.64|34.64|34.89|32.89|0
1626097200000|2021-07-12 13:40:00|35.55|33.55|36.16|34.16|36.23|34.23|34.69|32.69|0
1626097500000|2021-07-12 13:45:00|36.3|34.3|36.36|34.36|36.5|34.5|35.69|33.69|0
1626097800000|2021-07-12 13:50:00|36.29|34.29|36.22|34.22|36.57|34.57|35.68|33.68|0
1626098100000|2021-07-12 13:55:00|36.16|34.16|37.05|35.05|37.05|35.05|36.15|34.15|0
1626098400000|2021-07-12 14:00:00|37.11|35.11|37.32|35.32|37.39|35.39|36.15|34.15|0
1626098700000|2021-07-12 14:05:00|37.39|35.39|37.67|35.67|38.02|36.02|36.97|34.97|0
1626099000000|2021-07-12 14:10:00|37.74|35.74|37.53|35.53|37.95|35.95|37.25|35.25|0
1626099300000|2021-07-12 14:15:00|37.39|35.39|38.16|36.16|38.16|36.16|37.39|35.39|0
1626099600000|2021-07-12 14:20:00|38.09|36.09|37.8|35.8|38.23|36.23|37.73|35.73|0
1626099900000|2021-07-12 14:25:00|37.87|35.87|38.44|36.44|38.44|36.44|37.8|35.8|0
1626100200000|2021-07-12 14:30:00|38.51|36.51|39.48|37.48|40.69|38.69|38.44|36.44|0
1626100500000|2021-07-12 14:35:00|39.51|37.51|39.48|37.48|39.7|37.7|39.33|37.33|0
1626100800000|2021-07-12 14:40:00|39.55|37.55|39.69|37.69|39.77|37.77|39.48|37.48|0
1626101100000|2021-07-12 14:45:00|39.62|37.62|38.97|36.97|39.69|37.69|38.83|36.83|0
1626101400000|2021-07-12 14:50:00|38.9|36.9|39.26|37.26|39.4|37.4|38.83|36.83|0
1626101700000|2021-07-12 14:55:00|39.18|37.18|39.4|37.4|39.69|37.69|39.18|37.18|0
1626102000000|2021-07-12 15:00:00|39.47|37.47|39.11|37.11|39.47|37.47|38.89|36.89|0
1626102300000|2021-07-12 15:05:00|39.18|37.18|39.25|37.25|39.54|37.54|39.11|37.11|0
1626102600000|2021-07-12 15:10:00|39.18|37.18|39.03|37.03|39.32|37.32|38.89|36.89|0
1626102900000|2021-07-12 15:15:00|39.1|37.1|39.28|37.28|39.32|37.32|38.96|36.96|0
1626103200000|2021-07-12 15:20:00|39.32|37.32|38.89|36.89|39.32|37.32|38.74|36.74|0
1626103500000|2021-07-12 15:25:00|38.81|36.81|37.4|35.4|38.96|36.96|37.4|35.4|0
1626103800000|2021-07-12 15:30:00|37.47|35.47|37.12|35.12|37.54|35.54|36.98|34.98|0
1626104100000|2021-07-12 15:35:00|37.19|35.19|36.91|34.91|37.26|35.26|36.63|34.63|0
1626104400000|2021-07-12 15:40:00|36.84|34.84|37.15|35.15|37.15|35.15|36.84|34.84|0
1626104700000|2021-07-12 15:45:00|37.12|35.12|37.26|35.26|37.54|35.54|37.12|35.12|0
1626105000000|2021-07-12 15:50:00|37.19|35.19|37.53|35.53|37.61|35.61|37.18|35.18|0
1626105300000|2021-07-12 15:55:00|37.61|35.61|38.03|36.03|38.03|36.03|37.6|35.6|0
1626105600000|2021-07-12 16:00:00|37.96|35.96|38.24|36.24|38.38|36.38|37.96|35.96|0
1626105900000|2021-07-12 16:05:00|38.31|36.31|37.81|35.81|38.31|36.31|37.74|35.74|0
1626106200000|2021-07-12 16:10:00|37.88|35.88|37.88|35.88|38.02|36.02|37.67|35.67|0
1626106500000|2021-07-12 16:15:00|37.81|35.81|38.16|36.16|38.31|36.31|37.81|35.81|0
1626106800000|2021-07-12 16:20:00|38.24|36.24|37.81|35.81|38.38|36.38|37.67|35.67|0
1626107100000|2021-07-12 16:25:00|37.88|35.88|37.8|35.8|37.91|35.91|37.66|35.66|0
1626107400000|2021-07-12 16:30:00|37.77|35.77|38.02|36.02|38.09|36.09|37.73|35.73|0
1626107700000|2021-07-12 16:35:00|38.09|36.09|37.87|35.87|38.09|36.09|37.73|35.73|0
1626108000000|2021-07-12 16:40:00|37.8|35.8|37.87|35.87|38.01|36.01|37.73|35.73|0
1626108300000|2021-07-12 16:45:00|37.94|35.94|38.01|36.01|38.08|36.08|37.8|35.8|0
1626108600000|2021-07-12 16:50:00|37.94|35.94|37.72|35.72|37.94|35.94|37.65|35.65|0
1626108900000|2021-07-12 16:55:00|37.65|35.65|37.86|35.86|37.86|35.86|37.44|35.44|0
1626109200000|2021-07-12 17:00:00|37.79|35.79|38.08|36.08|38.08|36.08|37.79|35.79|0
1626109500000|2021-07-12 17:05:00|38|36|37.93|35.93|38.15|36.15|37.72|35.72|0
1626109800000|2021-07-12 17:10:00|38|36|37.86|35.86|38.07|36.07|37.79|35.79|0
1626110100000|2021-07-12 17:15:00|37.93|35.93|37.93|35.93|38|36|37.72|35.72|0
1626110400000|2021-07-12 17:20:00|37.86|35.86|38|36|38.14|36.14|37.79|35.79|0
1626110700000|2021-07-12 17:25:00|37.93|35.93|38.28|36.28|38.28|36.28|37.93|35.93|0
1626111000000|2021-07-12 17:30:00|38.35|36.35|38.21|36.21|38.35|36.35|38.14|36.14|0
1626111300000|2021-07-12 17:35:00|38.28|36.28|38.35|36.35|38.57|36.57|38.28|36.28|0
1626111600000|2021-07-12 17:40:00|38.28|36.28|38.06|36.06|38.42|36.42|37.99|35.99|0
1626111900000|2021-07-12 17:45:00|38.13|36.13|37.63|35.63|38.13|36.13|37.56|35.56|0
1626112200000|2021-07-12 17:50:00|37.56|35.56|37.84|35.84|37.84|35.84|37.49|35.49|0
1626112500000|2021-07-12 17:55:00|37.77|35.77|37.91|35.91|37.91|35.91|37.77|35.77|0
1626112800000|2021-07-12 18:00:00|37.98|35.98|37.98|35.98|38.2|36.2|37.84|35.84|0
1626113100000|2021-07-12 18:05:00|38.05|36.05|38.34|36.34|38.41|36.41|38.05|36.05|0
1626113400000|2021-07-12 18:10:00|38.27|36.27|38.19|36.19|38.48|36.48|38.12|36.12|0
1626113700000|2021-07-12 18:15:00|38.12|36.12|38.4|36.4|38.55|36.55|38.12|36.12|0
1626114000000|2021-07-12 18:20:00|38.48|36.48|38.76|36.76|38.84|36.84|38.4|36.4|0
1626114300000|2021-07-12 18:25:00|38.83|36.83|39.05|37.05|39.05|37.05|38.76|36.76|0
1626114600000|2021-07-12 18:30:00|39.12|37.12|39.19|37.19|39.41|37.41|39.12|37.12|0
1626114900000|2021-07-12 18:35:00|39.12|37.12|38.9|36.9|39.27|37.27|38.9|36.9|0
1626115200000|2021-07-12 18:40:00|38.97|36.97|38.83|36.83|39.12|37.12|38.83|36.83|0
1626115500000|2021-07-12 18:45:00|38.9|36.9|38.54|36.54|38.97|36.97|38.54|36.54|0
1626115800000|2021-07-12 18:50:00|38.61|36.61|38.68|36.68|38.9|36.9|38.61|36.61|0
1626116100000|2021-07-12 18:55:00|38.75|36.75|38.75|36.75|39.04|37.04|38.61|36.61|0
1626116400000|2021-07-12 19:00:00|38.82|36.82|38.46|36.46|38.97|36.97|38.46|36.46|0
1626116700000|2021-07-12 19:05:00|38.53|36.53|38.89|36.89|38.96|36.96|38.46|36.46|0
1626117000000|2021-07-12 19:10:00|38.96|36.96|39.03|37.03|39.33|37.33|38.89|36.89|0
1626117300000|2021-07-12 19:15:00|39.11|37.11|39.32|37.32|39.4|37.4|39.11|37.11|0
1626117600000|2021-07-12 19:20:00|39.25|37.25|39.39|37.39|39.54|37.54|39.1|37.1|0
1626117900000|2021-07-12 19:25:00|39.47|37.47|39.61|37.61|39.69|37.69|39.39|37.39|0
1626118200000|2021-07-12 19:30:00|39.54|37.54|39.32|37.32|39.69|37.69|39.03|37.03|0
1626118500000|2021-07-12 19:35:00|39.39|37.39|38.88|36.88|39.61|37.61|38.88|36.88|0
1626118800000|2021-07-12 19:40:00|38.95|36.95|39.13|37.13|39.31|37.31|38.95|36.95|0
1626119100000|2021-07-12 19:45:00|39.09|37.09|39.31|37.31|39.38|37.38|38.88|36.88|0
1626119400000|2021-07-12 19:50:00|39.97|37.97|40.75|38.75|41.19|39.19|38.8|36.8|0
1626119700000|2021-07-12 19:55:00|40.82|38.82|40.67|38.67|40.82|38.82|40.16|38.16|0
1626120000000|2021-07-12 20:00:00|41.04|39.04|40.97|38.97|41.26|39.26|40.67|38.67|0
1626120300000|2021-07-12 20:05:00|40.89|38.89|40.96|38.96|41.04|39.04|40.74|38.74|0
1626120600000|2021-07-12 20:10:00|41.04|39.04|40.74|38.74|41.19|39.19|40.74|38.74|0
1626120900000|2021-07-12 20:15:00|40.94|38.54|40.21|37.81|41.58|39.18|40.06|37.66|0
1626121200000|2021-07-12 20:20:00|40.28|37.88|40.28|37.88|40.43|38.03|40.28|37.88|0
1626121500000|2021-07-12 20:25:00|40.35|37.95|40.35|37.95|40.43|38.03|40.31|37.91|0
1626121800000|2021-07-12 20:30:00|40.43|38.03|40.72|38.32|40.72|38.32|40.43|38.03|0
1626122100000|2021-07-12 20:35:00|40.65|38.25|40.57|38.17|40.72|38.32|40.57|38.17|0
1626122400000|2021-07-12 20:40:00|40.72|38.32|40.42|38.02|40.72|38.32|40.42|38.02|0
1626122700000|2021-07-12 20:45:00|40.49|38.09|40.05|37.65|40.49|38.09|40.05|37.65|0
1626123000000|2021-07-12 20:50:00|40.12|37.72|40.05|37.65|40.2|37.8|39.98|37.58|0
1626123300000|2021-07-12 20:55:00|40.12|37.72|39.94|37.54|40.12|37.72|39.9|37.5|0
1626123600000|2021-07-12 21:00:00|39.92|37.52|39.95|37.55|39.99|37.59|39.91|37.51|0
1626123900000|2021-07-12 21:05:00|39.94|37.54|39.98|37.58|39.98|37.58|39.91|37.51|0
1626124200000|2021-07-12 21:10:00|40|37.6|39.98|37.58|40.12|37.72|39.98|37.58|0
1626124500000|2021-07-12 21:15:00|39.99|37.59|39.98|37.58|40.06|37.66|39.81|37.41|0
1626124800000|2021-07-12 21:20:00|40|37.6|39.84|37.44|40|37.6|39.84|37.44|0
1626125100000|2021-07-12 21:25:00|39.95|37.55|39.92|37.52|39.95|37.55|39.82|37.42|0
1626125400000|2021-07-12 21:30:00|39.94|37.54|39.93|37.53|39.94|37.54|39.93|37.53|0
1626125700000|2021-07-12 21:35:00|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1626126000000|2021-07-12 21:40:00|39.93|37.53|40.01|37.61|40.09|37.69|39.9|37.5|0
1626126300000|2021-07-12 21:45:00|40.03|37.63|39.98|37.58|40.03|37.63|39.88|37.48|0
1626126600000|2021-07-12 21:50:00|39.97|37.57|40.03|37.63|40.06|37.66|39.97|37.57|0
1626126900000|2021-07-12 21:55:00|39.99|37.59|40.05|37.65|40.06|37.66|39.99|37.59|0
1626127200000|2021-07-12 22:00:00|40.21|37.81|40.1|37.7|40.24|37.84|39.88|37.48|0
1626127500000|2021-07-12 22:05:00|40.09|37.69|39.87|37.47|40.09|37.69|39.8|37.4|0
1626127800000|2021-07-12 22:10:00|39.8|37.4|39.87|37.47|39.87|37.47|39.8|37.4|0
1626128100000|2021-07-12 22:15:00|39.94|37.54|39.87|37.47|40.02|37.62|39.87|37.47|0
1626128400000|2021-07-12 22:20:00|39.94|37.54|39.87|37.47|40.02|37.62|39.87|37.47|0
1626128700000|2021-07-12 22:25:00|39.94|37.54|39.94|37.54|40.01|37.61|39.87|37.47|0
1626129000000|2021-07-12 22:30:00|39.87|37.47|39.72|37.32|39.87|37.47|39.64|37.24|0
1626129300000|2021-07-12 22:35:00|39.64|37.24|39.57|37.17|39.72|37.32|39.57|37.17|0
1626129600000|2021-07-12 22:40:00|39.5|37.1|39.64|37.24|39.64|37.24|39.5|37.1|0
1626129900000|2021-07-12 22:45:00|39.57|37.17|39.57|37.17|39.64|37.24|39.57|37.17|0
1626130200000|2021-07-12 22:50:00|39.56|37.16|39.49|37.09|39.56|37.16|39.49|37.09|0
1626130500000|2021-07-12 22:55:00|39.42|37.02|39.34|36.94|39.49|37.09|39.27|36.87|0
1626130800000|2021-07-12 23:00:00|39.42|37.02|39.56|37.16|39.56|37.16|39.27|36.87|0
1626131100000|2021-07-12 23:05:00|39.49|37.09|39.49|37.09|39.63|37.23|39.49|37.09|0
1626131400000|2021-07-12 23:10:00|39.48|37.08|39.48|37.08|39.48|37.08|39.41|37.01|0
1626131700000|2021-07-12 23:15:00|39.56|37.16|39.63|37.23|39.7|37.3|39.55|37.15|0
1626132000000|2021-07-12 23:20:00|39.55|37.15|39.55|37.15|39.59|37.19|39.55|37.15|0
1626132300000|2021-07-12 23:25:00|39.62|37.22|39.62|37.22|39.62|37.22|39.48|37.08|0
1626132600000|2021-07-12 23:30:00|39.66|37.26|39.84|37.44|39.84|37.44|39.62|37.22|0
1626132900000|2021-07-12 23:35:00|39.91|37.51|39.91|37.51|39.91|37.51|39.84|37.44|0
1626133200000|2021-07-12 23:40:00|39.87|37.47|39.84|37.44|39.87|37.47|39.84|37.44|0
1626133500000|2021-07-12 23:45:00|39.91|37.51|39.98|37.58|40.05|37.65|39.91|37.51|0
1626133800000|2021-07-12 23:50:00|40.05|37.65|40.42|38.02|40.46|38.06|39.98|37.58|0
1626134100000|2021-07-12 23:55:00|40.46|38.06|40.35|37.95|40.46|38.06|40.27|37.87|0
1626134400000|2021-07-13 00:00:00|40.27|37.87|40.05|37.65|40.49|38.09|39.98|37.58|0
1626134700000|2021-07-13 00:05:00|40.12|37.72|40.42|38.02|40.49|38.09|40.05|37.65|0
1626135000000|2021-07-13 00:10:00|40.49|38.09|40.34|37.94|40.49|38.09|40.34|37.94|0
1626135300000|2021-07-13 00:15:00|40.41|38.01|40.26|37.86|40.56|38.16|40.19|37.79|0
1626135600000|2021-07-13 00:20:00|40.19|37.79|40.26|37.86|40.34|37.94|40.11|37.71|0
1626135900000|2021-07-13 00:25:00|40.19|37.79|40.19|37.79|40.48|38.08|40.19|37.79|0
1626136200000|2021-07-13 00:30:00|40.26|37.86|40.41|38.01|40.48|38.08|40.19|37.79|0
1626136500000|2021-07-13 00:35:00|40.33|37.93|40.33|37.93|40.48|38.08|40.33|37.93|0
1626136800000|2021-07-13 00:40:00|40.4|38|40.4|38|40.48|38.08|40.4|38|0
1626137100000|2021-07-13 00:45:00|40.48|38.08|40.55|38.15|40.7|38.3|40.48|38.08|0
1626137400000|2021-07-13 00:50:00|40.47|38.07|40.47|38.07|40.62|38.22|40.47|38.07|0
1626137700000|2021-07-13 00:55:00|40.43|38.03|40.4|38|40.47|38.07|40.25|37.85|0
1626138000000|2021-07-13 01:00:00|40.43|38.03|40.17|37.77|40.47|38.07|39.95|37.55|0
1626138300000|2021-07-13 01:05:00|40.25|37.85|40.02|37.62|40.25|37.85|39.95|37.55|0
1626138600000|2021-07-13 01:10:00|39.95|37.55|39.73|37.33|40.02|37.62|39.73|37.33|0
1626138900000|2021-07-13 01:15:00|39.8|37.4|40.02|37.62|40.06|37.66|39.8|37.4|0
1626139200000|2021-07-13 01:20:00|40.05|37.65|40.02|37.62|40.09|37.69|39.91|37.51|0
1626139500000|2021-07-13 01:25:00|39.94|37.54|39.65|37.25|40.05|37.65|39.65|37.25|0
1626139800000|2021-07-13 01:30:00|39.58|37.18|39.28|36.88|39.58|37.18|39|36.6|0
1626140100000|2021-07-13 01:35:00|39.36|36.96|39.5|37.1|39.57|37.17|39.21|36.81|0
1626140400000|2021-07-13 01:40:00|39.43|37.03|39.28|36.88|39.43|37.03|39.14|36.74|0
1626140700000|2021-07-13 01:45:00|39.35|36.95|39.42|37.02|39.43|37.03|39.21|36.81|0
1626141000000|2021-07-13 01:50:00|39.35|36.95|39.64|37.24|39.64|37.24|39.35|36.95|0
1626141300000|2021-07-13 01:55:00|39.68|37.28|40.08|37.68|40.15|37.75|39.67|37.27|0
1626141600000|2021-07-13 02:00:00|40.15|37.75|39.78|37.38|40.15|37.75|39.78|37.38|0
1626141900000|2021-07-13 02:05:00|39.86|37.46|39.56|37.16|39.93|37.53|39.56|37.16|0
1626142200000|2021-07-13 02:10:00|39.63|37.23|39.71|37.31|39.71|37.31|39.56|37.16|0
1626142500000|2021-07-13 02:15:00|39.74|37.34|39.85|37.45|39.92|37.52|39.71|37.31|0
1626142800000|2021-07-13 02:20:00|39.92|37.52|39.63|37.23|39.92|37.52|39.63|37.23|0
1626143100000|2021-07-13 02:25:00|39.59|37.19|39.41|37.01|39.59|37.19|39.41|37.01|0
1626143400000|2021-07-13 02:30:00|39.44|37.04|39.62|37.22|39.63|37.23|39.44|37.04|0
1626143700000|2021-07-13 02:35:00|39.59|37.19|39.84|37.44|39.84|37.44|39.55|37.15|0
1626144000000|2021-07-13 02:40:00|39.88|37.48|39.62|37.22|39.92|37.52|39.62|37.22|0
1626144300000|2021-07-13 02:45:00|39.69|37.29|39.69|37.29|39.69|37.29|39.55|37.15|0
1626144600000|2021-07-13 02:50:00|39.62|37.22|39.69|37.29|39.69|37.29|39.62|37.22|0
1626144900000|2021-07-13 02:55:00|39.62|37.22|39.54|37.14|39.69|37.29|39.54|37.14|0
1626145200000|2021-07-13 03:00:00|39.62|37.22|39.69|37.29|39.83|37.43|39.54|37.14|0
1626145500000|2021-07-13 03:05:00|39.76|37.36|39.61|37.21|39.76|37.36|39.61|37.21|0
1626145800000|2021-07-13 03:10:00|39.54|37.14|39.54|37.14|39.68|37.28|39.54|37.14|0
1626146100000|2021-07-13 03:15:00|39.57|37.17|39.68|37.28|39.75|37.35|39.57|37.17|0
1626146400000|2021-07-13 03:20:00|39.61|37.21|39.68|37.28|39.75|37.35|39.61|37.21|0
1626146700000|2021-07-13 03:25:00|39.75|37.35|39.82|37.42|39.82|37.42|39.68|37.28|0
1626147000000|2021-07-13 03:30:00|39.78|37.38|39.67|37.27|39.82|37.42|39.6|37.2|0
1626147300000|2021-07-13 03:35:00|39.75|37.35|39.6|37.2|39.75|37.35|39.53|37.13|0
1626147600000|2021-07-13 03:40:00|39.53|37.13|39.38|36.98|39.53|37.13|39.38|36.98|0
1626147900000|2021-07-13 03:45:00|39.34|36.94|39.38|36.98|39.45|37.05|39.31|36.91|0
1626148200000|2021-07-13 03:50:00|39.45|37.05|39.45|37.05|39.52|37.12|39.38|36.98|0
1626148500000|2021-07-13 03:55:00|39.41|37.01|39.45|37.05|39.45|37.05|39.37|36.97|0
1626148800000|2021-07-13 04:00:00|39.41|37.01|39.23|36.83|39.45|37.05|39.23|36.83|0
1626149100000|2021-07-13 04:05:00|39.3|36.9|39.3|36.9|39.37|36.97|39.3|36.9|0
1626149400000|2021-07-13 04:10:00|39.37|36.97|39.22|36.82|39.37|36.97|39.22|36.82|0
1626149700000|2021-07-13 04:15:00|39.26|36.86|39.44|37.04|39.44|37.04|39.22|36.82|0
1626150000000|2021-07-13 04:20:00|39.4|37|39.36|36.96|39.51|37.11|39.29|36.89|0
1626150300000|2021-07-13 04:25:00|39.33|36.93|39.36|36.96|39.44|37.04|39.29|36.89|0
1626150600000|2021-07-13 04:30:00|39.43|37.03|39.36|36.96|39.43|37.03|39.29|36.89|0
1626150900000|2021-07-13 04:35:00|39.32|36.92|39.29|36.89|39.36|36.96|39.29|36.89|0
1626151200000|2021-07-13 04:40:00|39.36|36.96|39.36|36.96|39.36|36.96|39.28|36.88|0
1626151500000|2021-07-13 04:45:00|39.32|36.92|39.21|36.81|39.36|36.96|39.21|36.81|0
1626151800000|2021-07-13 04:50:00|39.28|36.88|39.28|36.88|39.28|36.88|39.24|36.84|0
1626152100000|2021-07-13 04:55:00|39.24|36.84|39.21|36.81|39.28|36.88|39.13|36.73|0
1626152400000|2021-07-13 05:00:00|39.28|36.88|39.13|36.73|39.35|36.95|39.13|36.73|0
1626152700000|2021-07-13 05:05:00|39.06|36.66|38.91|36.51|39.13|36.73|38.91|36.51|0
1626153000000|2021-07-13 05:10:00|38.95|36.55|38.91|36.51|39.06|36.66|38.84|36.44|0
1626153300000|2021-07-13 05:15:00|38.87|36.47|39.05|36.65|39.05|36.65|38.87|36.47|0
1626153600000|2021-07-13 05:20:00|39.13|36.73|39.05|36.65|39.13|36.73|39.05|36.65|0
1626153900000|2021-07-13 05:25:00|38.98|36.58|38.91|36.51|38.98|36.58|38.83|36.43|0
1626154200000|2021-07-13 05:30:00|38.98|36.58|39.19|36.79|39.19|36.79|38.98|36.58|0
1626154500000|2021-07-13 05:35:00|39.15|36.75|39.12|36.72|39.19|36.79|39.12|36.72|0
1626154800000|2021-07-13 05:40:00|39.19|36.79|39.12|36.72|39.19|36.79|39.04|36.64|0
1626155100000|2021-07-13 05:45:00|39.15|36.75|38.9|36.5|39.19|36.79|38.86|36.46|0
1626155400000|2021-07-13 05:50:00|38.86|36.46|38.9|36.5|38.9|36.5|38.82|36.42|0
1626155700000|2021-07-13 05:55:00|38.86|36.46|38.75|36.35|38.9|36.5|38.68|36.28|0
1626156000000|2021-07-13 06:00:00|38.82|36.42|38.75|36.35|38.97|36.57|38.53|36.13|0
1626156300000|2021-07-13 06:05:00|38.82|36.42|38.53|36.13|38.82|36.42|38.53|36.13|0
1626156600000|2021-07-13 06:10:00|38.57|36.17|38.32|35.92|38.6|36.2|38.24|35.84|0
1626156900000|2021-07-13 06:15:00|38.39|35.99|38.31|35.91|38.53|36.13|38.24|35.84|0
1626157200000|2021-07-13 06:20:00|38.24|35.84|38.53|36.13|38.53|36.13|38.17|35.77|0
1626157500000|2021-07-13 06:25:00|38.49|36.09|38.24|35.84|38.53|36.13|38.17|35.77|0
1626157800000|2021-07-13 06:30:00|38.31|35.91|38.31|35.91|38.38|35.98|38.17|35.77|0
1626158100000|2021-07-13 06:35:00|38.38|35.98|38.23|35.83|38.45|36.05|38.23|35.83|0
1626158400000|2021-07-13 06:40:00|38.31|35.91|38.59|36.19|38.59|36.19|38.31|35.91|0
1626158700000|2021-07-13 06:45:00|38.52|36.12|38.52|36.12|38.52|36.12|38.44|36.04|0
1626159000000|2021-07-13 06:50:00|38.55|36.15|38.26|35.86|38.66|36.26|38.23|35.83|0
1626159300000|2021-07-13 06:55:00|38.3|35.9|38.4|36|38.44|36.04|38.23|35.83|0
1626159600000|2021-07-13 07:00:00|38.37|35.97|38.15|35.75|38.73|36.33|38.08|35.68|0
1626159900000|2021-07-13 07:05:00|37.88|35.88|37.46|35.46|37.88|35.88|36.63|34.63|0
1626160200000|2021-07-13 07:10:00|37.53|35.53|37.46|35.46|37.6|35.6|37.39|35.39|0
1626160500000|2021-07-13 07:15:00|37.53|35.53|37.88|35.88|37.95|35.95|37.46|35.46|0
1626160800000|2021-07-13 07:20:00|37.85|35.85|37.81|35.81|37.88|35.88|37.39|35.39|0
1626161100000|2021-07-13 07:25:00|37.84|35.84|38.24|36.24|38.24|36.24|37.74|35.74|0
1626161400000|2021-07-13 07:30:00|38.2|36.2|38.05|36.05|38.2|36.2|37.88|35.88|0
1626161700000|2021-07-13 07:35:00|38.02|36.02|38.23|36.23|38.23|36.23|37.95|35.95|0
1626162000000|2021-07-13 07:40:00|38.16|36.16|38.09|36.09|38.37|36.37|38.09|36.09|0
1626162300000|2021-07-13 07:45:00|38.16|36.16|37.94|35.94|38.16|36.16|37.87|35.87|0
1626162600000|2021-07-13 07:50:00|38.01|36.01|38.08|36.08|38.15|36.15|37.87|35.87|0
1626162900000|2021-07-13 07:55:00|38.01|36.01|38.15|36.15|38.3|36.3|37.94|35.94|0
1626163200000|2021-07-13 08:00:00|38.08|36.08|38.04|36.04|38.3|36.3|38.01|36.01|0
1626163500000|2021-07-13 08:05:00|38.08|36.08|38.36|36.36|38.36|36.36|37.72|35.72|0
1626163800000|2021-07-13 08:10:00|38.29|36.29|38.22|36.22|38.29|36.29|38.08|36.08|0
1626164100000|2021-07-13 08:15:00|38.15|36.15|38.65|36.65|38.72|36.72|38.15|36.15|0
1626164400000|2021-07-13 08:20:00|38.72|36.72|38.64|36.64|38.79|36.79|38.43|36.43|0
1626164700000|2021-07-13 08:25:00|38.72|36.72|38.64|36.64|38.79|36.79|38.57|36.57|0
1626165000000|2021-07-13 08:30:00|38.57|36.57|38.79|36.79|38.93|36.93|38.57|36.57|0
1626165300000|2021-07-13 08:35:00|38.86|36.86|38.64|36.64|38.86|36.86|38.64|36.64|0
1626165600000|2021-07-13 08:40:00|38.71|36.71|38.85|36.85|38.86|36.86|38.67|36.67|0
1626165900000|2021-07-13 08:45:00|38.93|36.93|39.07|37.07|39.07|37.07|38.93|36.93|0
1626166200000|2021-07-13 08:50:00|39.14|37.14|39.29|37.29|39.29|37.29|39|37|0
1626166500000|2021-07-13 08:55:00|39.36|37.36|39.72|37.72|39.95|37.95|39.29|37.29|0
1626166800000|2021-07-13 09:00:00|39.65|37.65|39.5|37.5|39.72|37.72|39.5|37.5|0
1626167100000|2021-07-13 09:05:00|39.43|37.43|39.21|37.21|39.5|37.5|39.21|37.21|0
1626167400000|2021-07-13 09:10:00|39.28|37.28|39.02|37.02|39.28|37.28|38.91|36.91|0
1626167700000|2021-07-13 09:15:00|39.06|37.06|39.64|37.64|39.86|37.86|38.99|36.99|0
1626168000000|2021-07-13 09:20:00|39.6|37.6|39.49|37.49|39.64|37.64|39.42|37.42|0
1626168300000|2021-07-13 09:25:00|39.57|37.57|39.42|37.42|39.64|37.64|39.27|37.27|0
1626168600000|2021-07-13 09:30:00|39.49|37.49|39.71|37.71|39.93|37.93|39.13|37.13|0
1626168900000|2021-07-13 09:35:00|39.67|37.67|39.63|37.63|39.71|37.71|39.56|37.56|0
1626169200000|2021-07-13 09:40:00|39.71|37.71|39.71|37.71|39.74|37.74|39.49|37.49|0
1626169500000|2021-07-13 09:45:00|39.63|37.63|39.48|37.48|39.71|37.71|39.48|37.48|0
1626169800000|2021-07-13 09:50:00|39.56|37.56|39.56|37.56|39.78|37.78|39.52|37.52|0
1626170100000|2021-07-13 09:55:00|39.52|37.52|39.55|37.55|39.63|37.63|39.41|37.41|0
1626170400000|2021-07-13 10:00:00|39.63|37.63|39.85|37.85|40.07|38.07|39.55|37.55|0
1626170700000|2021-07-13 10:05:00|39.92|37.92|39.77|37.77|39.99|37.99|39.77|37.77|0
1626171000000|2021-07-13 10:10:00|39.84|37.84|39.62|37.62|39.84|37.84|39.55|37.55|0
1626171300000|2021-07-13 10:15:00|39.55|37.55|39.84|37.84|39.84|37.84|39.55|37.55|0
1626171600000|2021-07-13 10:20:00|39.77|37.77|39.62|37.62|39.91|37.91|39.62|37.62|0
1626171900000|2021-07-13 10:25:00|39.69|37.69|39.47|37.47|39.69|37.69|39.47|37.47|0
1626172200000|2021-07-13 10:30:00|39.5|37.5|39.32|37.32|39.54|37.54|39.32|37.32|0
1626172500000|2021-07-13 10:35:00|39.39|37.39|39.76|37.76|39.83|37.83|39.39|37.39|0
1626172800000|2021-07-13 10:40:00|39.68|37.68|39.79|37.79|39.9|37.9|39.68|37.68|0
1626173100000|2021-07-13 10:45:00|39.83|37.83|39.61|37.61|39.83|37.83|39.61|37.61|0
1626173400000|2021-07-13 10:50:00|39.57|37.57|39.75|37.75|39.75|37.75|39.46|37.46|0
1626173700000|2021-07-13 10:55:00|39.68|37.68|39.6|37.6|39.75|37.75|39.46|37.46|0
1626174000000|2021-07-13 11:00:00|39.53|37.53|39.24|37.24|39.68|37.68|39.16|37.16|0
1626174300000|2021-07-13 11:05:00|39.31|37.31|39.31|37.31|39.53|37.53|39.23|37.23|0
1626174600000|2021-07-13 11:10:00|39.38|37.38|39.45|37.45|39.45|37.45|39.23|37.23|0
1626174900000|2021-07-13 11:15:00|39.52|37.52|39.3|37.3|39.52|37.52|39.23|37.23|0
1626175200000|2021-07-13 11:20:00|39.38|37.38|39.37|37.37|39.45|37.45|39.3|37.3|0
1626175500000|2021-07-13 11:25:00|39.45|37.45|39.37|37.37|39.52|37.52|39.3|37.3|0
1626175800000|2021-07-13 11:30:00|39.41|37.41|39.74|37.74|39.89|37.89|39.41|37.41|0
1626176100000|2021-07-13 11:35:00|39.66|37.66|39.37|37.37|39.74|37.74|39.37|37.37|0
1626176400000|2021-07-13 11:40:00|39.44|37.44|39.66|37.66|39.66|37.66|39.37|37.37|0
1626176700000|2021-07-13 11:45:00|39.73|37.73|39.33|37.33|40.61|38.61|39.25|37.25|0
1626177000000|2021-07-13 11:50:00|39.25|37.25|39.25|37.25|39.33|37.33|39.25|37.25|0
1626177300000|2021-07-13 11:55:00|39.18|37.18|39.18|37.18|39.4|37.4|39.03|37.03|0
1626177600000|2021-07-13 12:00:00|39.25|37.25|39.1|37.1|39.25|37.25|38.96|36.96|0
1626177900000|2021-07-13 12:05:00|39.17|37.17|39.24|37.24|39.32|37.32|39.1|37.1|0
1626178200000|2021-07-13 12:10:00|39.17|37.17|39.1|37.1|39.32|37.32|39.1|37.1|0
1626178500000|2021-07-13 12:15:00|39.17|37.17|39.09|37.09|39.32|37.32|39.09|37.09|0
1626178800000|2021-07-13 12:20:00|39.17|37.17|38.95|36.95|39.17|37.17|38.8|36.8|0
1626179100000|2021-07-13 12:25:00|39.02|37.02|38.83|36.83|39.02|37.02|38.73|36.73|0
1626179400000|2021-07-13 12:30:00|38.8|36.8|36.59|34.59|38.8|36.8|34.85|32.85|0
1626179700000|2021-07-13 12:35:00|36.53|34.53|36.38|34.38|36.66|34.66|35.77|33.77|0
1626180000000|2021-07-13 12:40:00|36.32|34.32|36.59|34.59|37.29|35.29|36.25|34.25|0
1626180300000|2021-07-13 12:45:00|36.52|34.52|35.63|33.63|36.94|34.94|35.63|33.63|0
1626180600000|2021-07-13 12:50:00|35.59|33.59|35.08|33.08|35.69|33.69|34.75|32.75|0
1626180900000|2021-07-13 12:55:00|35.15|33.15|33.69|31.69|35.38|33.38|33.62|31.62|0
1626181200000|2021-07-13 13:00:00|33.82|31.82|35.15|33.15|35.15|33.15|33.56|31.56|0
1626181500000|2021-07-13 13:05:00|35.08|33.08|35.21|33.21|35.62|33.62|34.94|32.94|0
1626181800000|2021-07-13 13:10:00|35.14|33.14|35.21|33.21|35.48|33.48|34.81|32.81|0
1626182100000|2021-07-13 13:15:00|35.14|33.14|35.68|33.68|35.82|33.82|35.14|33.14|0
1626182400000|2021-07-13 13:20:00|35.61|33.61|36.02|34.02|36.37|34.37|35.61|33.61|0
1626182700000|2021-07-13 13:25:00|36.09|34.09|36.57|34.57|36.64|34.64|36.09|34.09|0
1626183000000|2021-07-13 13:30:00|36.44|34.44|37.79|35.79|37.93|35.93|36.44|34.44|0
1626183300000|2021-07-13 13:35:00|37.65|35.65|37.72|35.72|38|36|37.02|35.02|0
1626183600000|2021-07-13 13:40:00|37.79|35.79|38.64|36.64|38.64|36.64|37.79|35.79|0
1626183900000|2021-07-13 13:45:00|38.57|36.57|38.86|36.86|38.86|36.86|37.93|35.93|0
1626184200000|2021-07-13 13:50:00|38.93|36.93|39.29|37.29|39.29|37.29|38.43|36.43|0
1626184500000|2021-07-13 13:55:00|39.36|37.36|38.64|36.64|39.58|37.58|38.57|36.57|0
1626184800000|2021-07-13 14:00:00|38.71|36.71|38.49|36.49|39.14|37.14|38.06|36.06|0
1626185100000|2021-07-13 14:05:00|38.56|36.56|38.42|36.42|39.21|37.21|38.35|36.35|0
1626185400000|2021-07-13 14:10:00|38.49|36.49|39.07|37.07|39.43|37.43|38.49|36.49|0
1626185700000|2021-07-13 14:15:00|39.14|37.14|39.57|37.57|39.58|37.58|38.99|36.99|0
1626186000000|2021-07-13 14:20:00|39.65|37.65|39.72|37.72|39.79|37.79|39.21|37.21|0
1626186300000|2021-07-13 14:25:00|39.65|37.65|39.57|37.57|39.65|37.65|39.13|37.13|0
1626186600000|2021-07-13 14:30:00|39.64|37.64|40.23|38.23|40.38|38.38|39.5|37.5|0
1626186900000|2021-07-13 14:35:00|40.31|38.31|40.53|38.53|40.68|38.68|40.23|38.23|0
1626187200000|2021-07-13 14:40:00|40.45|38.45|39.13|37.13|40.45|38.45|39.05|37.05|0
1626187500000|2021-07-13 14:45:00|39.2|37.2|39.27|37.27|39.49|37.49|38.84|36.84|0
1626187800000|2021-07-13 14:50:00|39.2|37.2|39.08|37.08|39.71|37.71|39.05|37.05|0
1626188100000|2021-07-13 14:55:00|39.12|37.12|38.98|36.98|39.56|37.56|38.98|36.98|0
1626188400000|2021-07-13 15:00:00|39.05|37.05|39.63|37.63|39.63|37.63|38.98|36.98|0
1626188700000|2021-07-13 15:05:00|39.7|37.7|39.77|37.77|40|38|39.41|37.41|0
1626189000000|2021-07-13 15:10:00|39.7|37.7|40.07|38.07|40.07|38.07|39.7|37.7|0
1626189300000|2021-07-13 15:15:00|40.14|38.14|40.36|38.36|40.59|38.59|39.92|37.92|0
1626189600000|2021-07-13 15:20:00|40.29|38.29|42.1|40.1|42.17|40.17|40.29|38.29|0
1626189900000|2021-07-13 15:25:00|42.17|40.17|42.25|40.25|42.55|40.55|42.02|40.02|0
1626190200000|2021-07-13 15:30:00|42.1|40.1|42.25|40.25|42.4|40.4|42.02|40.02|0
1626190500000|2021-07-13 15:35:00|42.32|40.32|41.71|39.71|42.4|40.4|41.71|39.71|0
1626190800000|2021-07-13 15:40:00|41.79|39.79|41.71|39.71|41.86|39.86|41.64|39.64|0
1626191100000|2021-07-13 15:45:00|41.64|39.64|42.16|40.16|42.16|40.16|41.64|39.64|0
1626191400000|2021-07-13 15:50:00|42.09|40.09|42.24|40.24|42.32|40.32|42.01|40.01|0
1626191700000|2021-07-13 15:55:00|42.31|40.31|42.39|40.39|42.39|40.39|42.16|40.16|0
1626192000000|2021-07-13 16:00:00|42.35|40.35|42.01|40.01|42.69|40.69|42.01|40.01|0
1626192300000|2021-07-13 16:05:00|41.93|39.93|42.16|40.16|42.31|40.31|41.78|39.78|0
1626192600000|2021-07-13 16:10:00|42.19|40.19|41.93|39.93|42.19|40.19|41.78|39.78|0
1626192900000|2021-07-13 16:15:00|41.85|39.85|41.92|39.92|41.92|39.92|41.47|39.47|0
1626193200000|2021-07-13 16:20:00|41.85|39.85|41.54|39.54|41.85|39.85|41.39|39.39|0
1626193500000|2021-07-13 16:25:00|41.47|39.47|41.47|39.47|41.54|39.54|41.32|39.32|0
1626193800000|2021-07-13 16:30:00|41.54|39.54|41.99|39.99|41.99|39.99|41.39|39.39|0
1626194100000|2021-07-13 16:35:00|41.92|39.92|41.76|39.76|41.99|39.99|41.76|39.76|0
1626194400000|2021-07-13 16:40:00|41.69|39.69|41.54|39.54|41.92|39.92|41.54|39.54|0
1626194700000|2021-07-13 16:45:00|41.61|39.61|41.69|39.69|41.69|39.69|41.46|39.46|0
1626195000000|2021-07-13 16:50:00|41.61|39.61|41.76|39.76|41.91|39.91|41.53|39.53|0
1626195300000|2021-07-13 16:55:00|41.68|39.68|41.68|39.68|41.76|39.76|41.46|39.46|0
1626195600000|2021-07-13 17:00:00|41.76|39.76|40.63|38.63|41.76|39.76|40.63|38.63|0
1626195900000|2021-07-13 17:05:00|40.71|38.71|40.56|38.56|40.85|38.85|40.34|38.34|0
1626196200000|2021-07-13 17:10:00|40.48|38.48|39.71|37.71|40.48|38.48|39.45|37.45|0
1626196500000|2021-07-13 17:15:00|39.67|37.67|37.95|35.95|40.04|38.04|37.88|35.88|0
1626196800000|2021-07-13 17:20:00|38.02|36.02|39.23|37.23|39.45|37.45|37.88|35.88|0
1626197100000|2021-07-13 17:25:00|39.16|37.16|38.66|36.66|39.16|37.16|37.95|35.95|0
1626197400000|2021-07-13 17:30:00|38.51|36.51|38.02|36.02|38.59|36.59|37.95|35.95|0
1626197700000|2021-07-13 17:35:00|37.95|35.95|37.24|35.24|38.09|36.09|36.76|34.76|0
1626198000000|2021-07-13 17:40:00|37.31|35.31|38.32|36.32|38.32|36.32|35.56|33.56|0
1626198300000|2021-07-13 17:45:00|38.25|36.25|38.53|36.53|38.96|36.96|37.9|35.9|0
1626198600000|2021-07-13 17:50:00|38.32|36.32|38.32|36.32|38.67|36.67|38.04|36.04|0
1626198900000|2021-07-13 17:55:00|38.39|36.39|39.03|37.03|39.39|37.39|38.32|36.32|0
1626199200000|2021-07-13 18:00:00|38.96|36.96|36.75|34.75|38.96|36.96|36.58|34.58|0
1626199500000|2021-07-13 18:05:00|36.71|34.71|37.78|35.78|37.96|35.96|36.71|34.71|0
1626199800000|2021-07-13 18:10:00|37.89|35.89|38.88|36.88|38.88|36.88|37.89|35.89|0
1626200100000|2021-07-13 18:15:00|38.81|36.81|38.59|36.59|38.81|36.81|37.82|35.82|0
1626200400000|2021-07-13 18:20:00|38.52|36.52|38.24|36.24|38.81|36.81|37.68|35.68|0
1626200700000|2021-07-13 18:25:00|38.31|36.31|38.94|36.94|39.16|37.16|38.31|36.31|0
1626201000000|2021-07-13 18:30:00|38.87|36.87|38.66|36.66|38.87|36.87|38.23|36.23|0
1626201300000|2021-07-13 18:35:00|38.8|36.8|38.02|36.02|38.87|36.87|38.02|36.02|0
1626201600000|2021-07-13 18:40:00|38.16|36.16|37.18|35.18|38.3|36.3|36.91|34.91|0
1626201900000|2021-07-13 18:45:00|37.11|35.11|37.66|35.66|37.67|35.67|36.77|34.77|0
1626202200000|2021-07-13 18:50:00|37.6|35.6|37.52|35.52|37.8|35.8|37.32|35.32|0
1626202500000|2021-07-13 18:55:00|37.45|35.45|38.51|36.51|38.58|36.58|37.31|35.31|0
1626202800000|2021-07-13 19:00:00|38.43|36.43|38.22|36.22|38.51|36.51|38.01|36.01|0
1626203100000|2021-07-13 19:05:00|38.29|36.29|37.24|35.24|38.5|36.5|37.1|35.1|0
1626203400000|2021-07-13 19:10:00|37.17|35.17|36.69|34.69|37.45|35.45|36.48|34.48|0
1626203700000|2021-07-13 19:15:00|36.76|34.76|36.96|34.96|37.24|35.24|36.41|34.41|0
1626204000000|2021-07-13 19:20:00|36.89|34.89|36.41|34.41|37.24|35.24|36.41|34.41|0
1626204300000|2021-07-13 19:25:00|36.48|34.48|36.82|34.82|37.3|35.3|36.34|34.34|0
1626204600000|2021-07-13 19:30:00|36.75|34.75|37.09|35.09|37.09|35.09|36.07|34.07|0
1626204900000|2021-07-13 19:35:00|37.23|35.23|37.72|35.72|37.79|35.79|36.47|34.47|0
1626205200000|2021-07-13 19:40:00|37.65|35.65|38.06|36.06|38.35|36.35|37.33|35.33|0
1626205500000|2021-07-13 19:45:00|38.13|36.13|37.12|35.12|38.28|36.28|36.98|34.98|0
1626205800000|2021-07-13 19:50:00|37.16|35.16|36.74|34.74|37.29|35.29|36.13|34.13|0
1626206100000|2021-07-13 19:55:00|36.81|34.81|37.98|35.98|37.98|35.98|35.86|33.86|0
1626206400000|2021-07-13 20:00:00|38.05|36.05|37.35|35.35|38.18|36.18|37.22|35.22|0
1626206700000|2021-07-13 20:05:00|37.28|35.28|38.11|36.11|38.18|36.18|37.28|35.28|0
1626207000000|2021-07-13 20:10:00|38.04|36.04|37.69|35.69|38.04|36.04|37.56|35.56|0
1626207300000|2021-07-13 20:15:00|37.89|35.49|37.62|35.22|37.89|35.49|37.55|35.15|0
1626207600000|2021-07-13 20:20:00|37.58|35.18|37.37|34.97|37.58|35.18|37.34|34.94|0
1626207900000|2021-07-13 20:25:00|37.41|35.01|37.54|35.14|37.54|35.14|37.34|34.94|0
1626208200000|2021-07-13 20:30:00|37.47|35.07|37.4|35|37.47|35.07|37.34|34.94|0
1626208500000|2021-07-13 20:35:00|37.47|35.07|37.4|35|37.61|35.21|37.4|35|0
1626208800000|2021-07-13 20:40:00|37.47|35.07|37.33|34.93|37.47|35.07|37.26|34.86|0
1626209100000|2021-07-13 20:45:00|37.4|35|37.36|34.96|37.4|35|37.19|34.79|0
1626209400000|2021-07-13 20:50:00|37.4|35|37.26|34.86|37.47|35.07|37.26|34.86|0
1626209700000|2021-07-13 20:55:00|37.22|34.82|37.5|35.1|37.56|35.16|37.12|34.72|0
1626210000000|2021-07-13 21:00:00|37.47|35.07|37.5|35.1|37.53|35.13|37.47|35.07|0
1626210300000|2021-07-13 21:05:00|37.51|35.11|37.59|35.19|37.61|35.21|37.51|35.11|0
1626210600000|2021-07-13 21:10:00|37.57|35.17|37.42|35.02|37.57|35.17|37.42|35.02|0
1626210900000|2021-07-13 21:15:00|37.39|34.99|37.25|34.85|37.4|35|37.25|34.85|0
1626211200000|2021-07-13 21:20:00|37.24|34.84|37.25|34.85|37.25|34.85|37.23|34.83|0
1626211500000|2021-07-13 21:25:00|37.21|34.81|37.36|34.96|37.36|34.96|37.21|34.81|0
1626211800000|2021-07-13 21:30:00|37.38|34.98|37.43|35.03|37.44|35.04|37.37|34.97|0
1626212100000|2021-07-13 21:35:00|37.44|35.04|37.48|35.08|37.49|35.09|37.41|35.01|0
1626212400000|2021-07-13 21:40:00|37.47|35.07|37.47|35.07|37.49|35.09|37.47|35.07|0
1626212700000|2021-07-13 21:45:00|37.48|35.08|37.47|35.07|37.48|35.08|37.47|35.07|0
1626213300000|2021-07-13 21:55:00|37.46|35.06|37.48|35.08|37.5|35.1|37.46|35.06|0
1626213600000|2021-07-13 22:00:00|37.61|35.21|37.58|35.18|37.71|35.31|37.37|34.97|0
1626213900000|2021-07-13 22:05:00|37.57|35.17|37.78|35.38|37.78|35.38|37.51|35.11|0
1626214200000|2021-07-13 22:10:00|37.85|35.45|37.78|35.38|37.85|35.45|37.71|35.31|0
1626214500000|2021-07-13 22:15:00|37.71|35.31|37.91|35.51|37.91|35.51|37.71|35.31|0
1626214800000|2021-07-13 22:20:00|37.98|35.58|37.84|35.44|37.98|35.58|37.84|35.44|0
1626215100000|2021-07-13 22:25:00|37.77|35.37|37.91|35.51|37.94|35.54|37.77|35.37|0
1626215400000|2021-07-13 22:30:00|37.94|35.54|38.12|35.72|38.12|35.72|37.94|35.54|0
1626215700000|2021-07-13 22:35:00|38.18|35.78|38.18|35.78|38.18|35.78|38.04|35.64|0
1626216000000|2021-07-13 22:40:00|38.25|35.85|38.32|35.92|38.46|36.06|38.25|35.85|0
1626216300000|2021-07-13 22:45:00|38.39|35.99|38.18|35.78|38.46|36.06|38.18|35.78|0
1626216600000|2021-07-13 22:50:00|38.25|35.85|38.11|35.71|38.32|35.92|38.11|35.71|0
1626216900000|2021-07-13 22:55:00|38.04|35.64|37.97|35.57|38.11|35.71|37.97|35.57|0
1626217200000|2021-07-13 23:00:00|38|35.6|37.97|35.57|38.17|35.77|37.97|35.57|0
1626217500000|2021-07-13 23:05:00|38.03|35.63|38.03|35.63|38.07|35.67|37.96|35.56|0
1626217800000|2021-07-13 23:10:00|38.07|35.67|37.96|35.56|38.1|35.7|37.89|35.49|0
1626218100000|2021-07-13 23:15:00|38.03|35.63|38.1|35.7|38.1|35.7|37.96|35.56|0
1626218400000|2021-07-13 23:20:00|38.13|35.73|38.03|35.63|38.13|35.73|38.03|35.63|0
1626218700000|2021-07-13 23:25:00|37.99|35.59|37.89|35.49|38.02|35.62|37.82|35.42|0
1626219000000|2021-07-13 23:30:00|37.96|35.56|37.61|35.21|37.96|35.56|37.61|35.21|0
1626219300000|2021-07-13 23:35:00|37.54|35.14|37.68|35.28|37.68|35.28|37.47|35.07|0
1626219600000|2021-07-13 23:40:00|37.61|35.21|37.26|34.86|37.68|35.28|37.26|34.86|0
1626219900000|2021-07-13 23:45:00|37.19|34.79|36.72|34.32|37.19|34.79|36.45|34.05|0
1626220200000|2021-07-13 23:50:00|36.65|34.25|36.61|34.21|36.99|34.59|36.25|33.85|0
1626220500000|2021-07-13 23:55:00|36.58|34.18|36.38|33.98|36.65|34.25|36.24|33.84|0
1626220800000|2021-07-14 00:00:00|36.44|34.04|36.98|34.58|36.98|34.58|36.31|33.91|0
1626221100000|2021-07-14 00:05:00|36.95|34.55|37.12|34.72|37.25|34.85|36.78|34.38|0
1626221400000|2021-07-14 00:10:00|37.08|34.68|37.11|34.71|37.18|34.78|36.91|34.51|0
1626221700000|2021-07-14 00:15:00|37.05|34.65|36.77|34.37|37.25|34.85|36.71|34.31|0
1626222000000|2021-07-14 00:20:00|36.71|34.31|37.25|34.85|37.45|35.05|36.64|34.24|0
1626222300000|2021-07-14 00:25:00|37.18|34.78|37.45|35.05|37.45|35.05|37.04|34.64|0
1626222600000|2021-07-14 00:30:00|37.52|35.12|37.52|35.12|37.59|35.19|37.38|34.98|0
1626222900000|2021-07-14 00:35:00|37.59|35.19|37.58|35.18|37.93|35.53|37.58|35.18|0
1626223200000|2021-07-14 00:40:00|37.65|35.25|37.17|34.77|37.65|35.25|37.17|34.77|0
1626223500000|2021-07-14 00:45:00|37.24|34.84|37.58|35.18|37.65|35.25|37.07|34.67|0
1626223800000|2021-07-14 00:50:00|37.61|35.21|37.65|35.25|37.72|35.32|37.34|34.94|0
1626224100000|2021-07-14 00:55:00|37.78|35.38|37.71|35.31|37.78|35.38|37.65|35.25|0
1626224400000|2021-07-14 01:00:00|37.78|35.38|37.57|35.17|37.85|35.45|37.57|35.17|0
1626224700000|2021-07-14 01:05:00|37.5|35.1|37.43|35.03|37.64|35.24|37.37|34.97|0
1626225000000|2021-07-14 01:10:00|37.47|35.07|37.91|35.51|37.91|35.51|37.43|35.03|0
1626225300000|2021-07-14 01:15:00|37.88|35.48|38.47|36.07|38.61|36.21|37.88|35.48|0
1626225600000|2021-07-14 01:20:00|38.4|36|38.26|35.86|38.47|36.07|38.12|35.72|0
1626225900000|2021-07-14 01:25:00|38.19|35.79|38.19|35.79|38.29|35.89|38.05|35.65|0
1626226200000|2021-07-14 01:30:00|38.12|35.72|38.11|35.71|38.26|35.86|38.05|35.65|0
1626226500000|2021-07-14 01:35:00|38.18|35.78|38.39|35.99|38.53|36.13|38.18|35.78|0
1626226800000|2021-07-14 01:40:00|38.42|36.02|38.18|35.78|38.49|36.09|38.11|35.71|0
1626227100000|2021-07-14 01:45:00|38.21|35.81|38.28|35.88|38.46|36.06|38.18|35.78|0
1626227400000|2021-07-14 01:50:00|38.18|35.78|38.32|35.92|38.6|36.2|38.18|35.78|0
1626227700000|2021-07-14 01:55:00|38.35|35.95|38.38|35.98|38.45|36.05|38.24|35.84|0
1626228000000|2021-07-14 02:00:00|38.31|35.91|37.96|35.56|38.45|36.05|37.9|35.5|0
1626228300000|2021-07-14 02:05:00|37.93|35.53|37.55|35.15|37.96|35.56|37.55|35.15|0
1626228600000|2021-07-14 02:10:00|37.51|35.11|37.75|35.35|37.82|35.42|37.34|34.94|0
1626228900000|2021-07-14 02:15:00|37.68|35.28|37.82|35.42|37.89|35.49|37.61|35.21|0
1626229200000|2021-07-14 02:20:00|37.75|35.35|37.96|35.56|38.16|35.76|37.75|35.35|0
1626229500000|2021-07-14 02:25:00|38.03|35.63|37.88|35.48|38.09|35.69|37.82|35.42|0
1626229800000|2021-07-14 02:30:00|37.95|35.55|37.47|35.07|38.02|35.62|37.47|35.07|0
1626230100000|2021-07-14 02:35:00|37.4|35|37.26|34.86|37.4|35|37.13|34.73|0
1626230400000|2021-07-14 02:40:00|37.19|34.79|37.43|35.03|37.47|35.07|37.16|34.76|0
1626230700000|2021-07-14 02:45:00|37.4|35|37.33|34.93|37.4|35|37.09|34.69|0
1626231000000|2021-07-14 02:50:00|37.4|35|37.33|34.93|37.46|35.06|37.33|34.93|0
1626231300000|2021-07-14 02:55:00|37.32|34.92|37.39|34.99|37.39|34.99|37.26|34.86|0
1626231600000|2021-07-14 03:00:00|37.32|34.92|37.46|35.06|37.6|35.2|37.32|34.92|0
1626231900000|2021-07-14 03:05:00|37.39|34.99|37.11|34.71|37.39|34.99|37.11|34.71|0
1626232200000|2021-07-14 03:10:00|37.18|34.78|37.25|34.85|37.32|34.92|37.11|34.71|0
1626232500000|2021-07-14 03:15:00|37.18|34.78|37.25|34.85|37.32|34.92|37.11|34.71|0
1626232800000|2021-07-14 03:20:00|37.32|34.92|37.18|34.78|37.38|34.98|37.04|34.64|0
1626233100000|2021-07-14 03:25:00|37.14|34.74|36.9|34.5|37.14|34.74|36.77|34.37|0
1626233400000|2021-07-14 03:30:00|36.84|34.44|36.9|34.5|36.9|34.5|36.73|34.33|0
1626233700000|2021-07-14 03:35:00|36.97|34.57|36.9|34.5|37.1|34.7|36.9|34.5|0
1626234000000|2021-07-14 03:40:00|36.86|34.46|36.83|34.43|36.9|34.5|36.76|34.36|0
1626234300000|2021-07-14 03:45:00|36.69|34.29|36.69|34.29|36.76|34.36|36.62|34.22|0
1626234600000|2021-07-14 03:50:00|36.66|34.26|36.69|34.29|36.69|34.29|36.62|34.22|0
1626234900000|2021-07-14 03:55:00|36.72|34.32|36.96|34.56|36.96|34.56|36.72|34.32|0
1626235200000|2021-07-14 04:00:00|36.92|34.52|36.89|34.49|37.03|34.63|36.69|34.29|0
1626235500000|2021-07-14 04:05:00|36.96|34.56|36.75|34.35|36.96|34.56|36.72|34.32|0
1626235800000|2021-07-14 04:10:00|36.72|34.32|36.21|33.81|36.75|34.35|36.15|33.75|0
1626236100000|2021-07-14 04:15:00|36.28|33.88|35.68|33.28|36.41|34.01|35.61|33.21|0
1626236400000|2021-07-14 04:20:00|35.74|33.34|36.01|33.61|36.14|33.74|35.74|33.34|0
1626236700000|2021-07-14 04:25:00|35.94|33.54|36.07|33.67|36.07|33.67|35.81|33.41|0
1626237000000|2021-07-14 04:30:00|36.04|33.64|35.81|33.41|36.04|33.64|35.74|33.34|0
1626237300000|2021-07-14 04:35:00|35.84|33.44|35.87|33.47|36|33.6|35.8|33.4|0
1626237600000|2021-07-14 04:40:00|35.94|33.54|35.8|33.4|36.07|33.67|35.8|33.4|0
1626237900000|2021-07-14 04:45:00|35.87|33.47|35.87|33.47|35.93|33.53|35.8|33.4|0
1626238200000|2021-07-14 04:50:00|35.93|33.53|35.67|33.27|35.93|33.53|35.6|33.2|0
1626238500000|2021-07-14 04:55:00|35.63|33.23|35.53|33.13|35.73|33.33|35.5|33.1|0
1626238800000|2021-07-14 05:00:00|35.5|33.1|35.86|33.46|35.86|33.46|35.4|33|0
1626239100000|2021-07-14 05:05:00|35.89|33.49|35.73|33.33|35.93|33.53|35.53|33.13|0
1626239400000|2021-07-14 05:10:00|35.66|33.26|36.06|33.66|36.06|33.66|35.62|33.22|0
1626239700000|2021-07-14 05:15:00|35.99|33.59|35.85|33.45|36.06|33.66|35.62|33.22|0
1626240000000|2021-07-14 05:20:00|35.79|33.39|35.79|33.39|35.85|33.45|35.65|33.25|0
1626240300000|2021-07-14 05:25:00|35.72|33.32|35.98|33.58|36.05|33.65|35.72|33.32|0
1626240600000|2021-07-14 05:30:00|35.92|33.52|36.11|33.71|36.25|33.85|35.92|33.52|0
1626240900000|2021-07-14 05:35:00|36.18|33.78|36.25|33.85|36.38|33.98|36.11|33.71|0
1626241200000|2021-07-14 05:40:00|36.31|33.91|36.18|33.78|36.31|33.91|36.18|33.78|0
1626241500000|2021-07-14 05:45:00|36.14|33.74|36.24|33.84|36.38|33.98|36.11|33.71|0
1626241800000|2021-07-14 05:50:00|36.31|33.91|35.91|33.51|36.31|33.91|35.87|33.47|0
1626242100000|2021-07-14 05:55:00|35.84|33.44|35.51|33.11|35.97|33.57|35.51|33.11|0
1626242400000|2021-07-14 06:00:00|35.44|33.04|36.18|33.78|36.44|34.04|35.18|32.78|0
1626242700000|2021-07-14 06:05:00|36.11|33.71|35.45|33.05|36.11|33.71|35.38|32.98|0
1626243000000|2021-07-14 06:10:00|35.41|33.01|35.64|33.24|35.64|33.24|35.38|32.98|0
1626243300000|2021-07-14 06:15:00|35.58|33.18|36.3|33.9|36.3|33.9|35.51|33.11|0
1626243600000|2021-07-14 06:20:00|36.37|33.97|36.57|34.17|36.63|34.23|35.97|33.57|0
1626243900000|2021-07-14 06:25:00|36.63|34.23|36.9|34.5|37.04|34.64|36.5|34.1|0
1626244200000|2021-07-14 06:30:00|36.97|34.57|37.17|34.77|37.24|34.84|36.8|34.4|0
1626244500000|2021-07-14 06:35:00|37.2|34.8|37.1|34.7|37.37|34.97|36.97|34.57|0
1626244800000|2021-07-14 06:40:00|37.03|34.63|36.63|34.23|37.07|34.67|36.63|34.23|0
1626245100000|2021-07-14 06:45:00|36.66|34.26|36.49|34.09|36.76|34.36|36.46|34.06|0
1626245400000|2021-07-14 06:50:00|36.56|34.16|36.16|33.76|36.69|34.29|36.16|33.76|0
1626245700000|2021-07-14 06:55:00|36.09|33.69|35.69|33.29|36.16|33.76|35.43|33.03|0
1626246000000|2021-07-14 07:00:00|35.49|33.09|36.56|34.16|36.76|34.36|34.26|31.86|0
1626246300000|2021-07-14 07:05:00|36.36|34.36|36.56|34.56|36.83|34.83|36.16|34.16|0
1626246600000|2021-07-14 07:10:00|36.49|34.49|36.29|34.29|36.69|34.69|36.09|34.09|0
1626246900000|2021-07-14 07:15:00|36.35|34.35|36.55|34.55|36.76|34.76|36.22|34.22|0
1626247200000|2021-07-14 07:20:00|36.69|34.69|36.42|34.42|36.69|34.69|36.22|34.22|0
1626247500000|2021-07-14 07:25:00|36.38|34.38|36.72|34.72|36.82|34.82|36.15|34.15|0
1626247800000|2021-07-14 07:30:00|36.75|34.75|37.29|35.29|37.43|35.43|36.55|34.55|0
1626248100000|2021-07-14 07:35:00|37.22|35.22|38.26|36.26|38.26|36.26|37.22|35.22|0
1626248400000|2021-07-14 07:40:00|38.19|36.19|38.32|36.32|38.74|36.74|38.12|36.12|0
1626248700000|2021-07-14 07:45:00|38.39|36.39|37.77|35.77|38.39|36.39|37.42|35.42|0
1626249000000|2021-07-14 07:50:00|37.7|35.7|36.42|34.42|37.77|35.77|36.35|34.35|0
1626249300000|2021-07-14 07:55:00|36.55|34.55|36.08|34.08|36.62|34.62|35.88|33.88|0
1626249600000|2021-07-14 08:00:00|36.14|34.14|36.34|34.34|36.35|34.35|36.01|34.01|0
1626249900000|2021-07-14 08:05:00|36.28|34.28|35.54|33.54|36.28|34.28|35.28|33.28|0
1626250200000|2021-07-14 08:10:00|35.47|33.47|35.74|33.74|35.8|33.8|35.34|33.34|0
1626250500000|2021-07-14 08:15:00|35.67|33.67|36.27|34.27|36.34|34.34|35.67|33.67|0
1626250800000|2021-07-14 08:20:00|36.34|34.34|37.22|35.22|37.22|35.22|36.34|34.34|0
1626251100000|2021-07-14 08:25:00|37.29|35.29|37.01|35.01|37.29|35.29|36.67|34.67|0
1626251400000|2021-07-14 08:30:00|37.08|35.08|37.08|35.08|37.08|35.08|36.67|34.67|0
1626251700000|2021-07-14 08:35:00|37.01|35.01|37.42|35.42|37.49|35.49|37.01|35.01|0
1626252000000|2021-07-14 08:40:00|37.35|35.35|37.14|35.14|37.42|35.42|37.08|35.08|0
1626252300000|2021-07-14 08:45:00|37.08|35.08|36.33|34.33|37.14|35.14|36.13|34.13|0
1626252600000|2021-07-14 08:50:00|36.39|34.39|36.36|34.36|36.6|34.6|36.33|34.33|0
1626252900000|2021-07-14 08:55:00|36.39|34.39|36.32|34.32|36.53|34.53|36.26|34.26|0
1626253200000|2021-07-14 09:00:00|36.39|34.39|36.73|34.73|37.24|35.24|36.32|34.32|0
1626253500000|2021-07-14 09:05:00|36.8|34.8|37.41|35.41|37.48|35.48|36.73|34.73|0
1626253800000|2021-07-14 09:10:00|37.34|35.34|37.75|35.75|37.75|35.75|37.34|35.34|0
1626254100000|2021-07-14 09:15:00|37.89|35.89|37.75|35.75|37.89|35.89|37.54|35.54|0
1626254400000|2021-07-14 09:20:00|37.68|35.68|37.54|35.54|37.75|35.75|37.54|35.54|0
1626254700000|2021-07-14 09:25:00|37.61|35.61|37.96|35.96|38.03|36.03|37.61|35.61|0
1626255000000|2021-07-14 09:30:00|38.03|36.03|38.37|36.37|38.59|36.59|38.03|36.03|0
1626255300000|2021-07-14 09:35:00|38.3|36.3|38.09|36.09|38.51|36.51|38.02|36.02|0
1626255600000|2021-07-14 09:40:00|38.02|36.02|36.73|34.73|39.62|37.62|36.59|34.59|0
1626255900000|2021-07-14 09:45:00|36.8|34.8|36.73|34.73|37|35|36.73|34.73|0
1626256200000|2021-07-14 09:50:00|36.69|34.69|36.52|34.52|36.73|34.73|36.38|34.38|0
1626256500000|2021-07-14 09:55:00|36.45|34.45|36.17|34.17|36.45|34.45|36.04|34.04|0
1626256800000|2021-07-14 10:00:00|36.11|34.11|36.24|34.24|36.24|34.24|35.97|33.97|0
1626257100000|2021-07-14 10:05:00|36.17|34.17|36.1|34.1|36.24|34.24|36.1|34.1|0
1626257400000|2021-07-14 10:10:00|36.07|34.07|36.17|34.17|36.44|34.44|36.03|34.03|0
1626257700000|2021-07-14 10:15:00|36.24|34.24|36.23|34.23|36.3|34.3|36.17|34.17|0
1626258000000|2021-07-14 10:20:00|36.3|34.3|36.51|34.51|36.64|34.64|36.23|34.23|0
1626258300000|2021-07-14 10:25:00|36.44|34.44|36.37|34.37|36.57|34.57|36.3|34.3|0
1626258600000|2021-07-14 10:30:00|36.3|34.3|36.92|34.92|36.95|34.95|36.3|34.3|0
1626258900000|2021-07-14 10:35:00|36.99|34.99|36.91|34.91|37.19|35.19|36.85|34.85|0
1626259200000|2021-07-14 10:40:00|36.98|34.98|36.71|34.71|37.05|35.05|36.57|34.57|0
1626259500000|2021-07-14 10:45:00|36.64|34.64|36.63|34.63|36.84|34.84|36.63|34.63|0
1626259800000|2021-07-14 10:50:00|36.57|34.57|36.56|34.56|36.7|34.7|36.43|34.43|0
1626260100000|2021-07-14 10:55:00|36.49|34.49|36.56|34.56|36.67|34.67|36.49|34.49|0
1626260400000|2021-07-14 11:00:00|36.49|34.49|36.97|34.97|37.04|35.04|36.42|34.42|0
1626260700000|2021-07-14 11:05:00|37.04|35.04|36.76|34.76|37.32|35.32|36.63|34.63|0
1626261000000|2021-07-14 11:10:00|36.83|34.83|36.83|34.83|36.83|34.83|36.63|34.63|0
1626261300000|2021-07-14 11:15:00|36.9|34.9|37.11|35.11|37.39|35.39|36.9|34.9|0
1626261600000|2021-07-14 11:20:00|37.18|35.18|37.24|35.24|37.24|35.24|36.69|34.69|0
1626261900000|2021-07-14 11:25:00|37.17|35.17|36.96|34.96|37.17|35.17|36.96|34.96|0
1626262200000|2021-07-14 11:30:00|37.03|35.03|37.17|35.17|37.31|35.31|36.96|34.96|0
1626262500000|2021-07-14 11:35:00|37.13|35.13|37.13|35.13|37.24|35.24|37.1|35.1|0
1626262800000|2021-07-14 11:40:00|37.17|35.17|36.82|34.82|37.17|35.17|36.75|34.75|0
1626263100000|2021-07-14 11:45:00|36.89|34.89|37.17|35.17|37.17|35.17|36.89|34.89|0
1626263400000|2021-07-14 11:50:00|37.1|35.1|37.65|35.65|37.65|35.65|36.89|34.89|0
1626263700000|2021-07-14 11:55:00|37.58|35.58|37.72|35.72|38.04|36.04|37.51|35.51|0
1626264000000|2021-07-14 12:00:00|37.79|35.79|37.82|35.82|37.93|35.93|37.51|35.51|0
1626264300000|2021-07-14 12:05:00|37.86|35.86|37.65|35.65|37.93|35.93|37.65|35.65|0
1626264600000|2021-07-14 12:10:00|37.72|35.72|37.86|35.86|38|36|37.58|35.58|0
1626264900000|2021-07-14 12:15:00|37.93|35.93|37.78|35.78|38|36|37.71|35.71|0
1626265200000|2021-07-14 12:20:00|37.85|35.85|37.71|35.71|37.85|35.85|37.64|35.64|0
1626265500000|2021-07-14 12:25:00|37.78|35.78|37.29|35.29|37.78|35.78|37.29|35.29|0
1626265800000|2021-07-14 12:30:00|37.39|35.39|39.64|37.64|39.79|37.79|37.29|35.29|0
1626266100000|2021-07-14 12:35:00|39.79|37.79|39.86|37.86|40.08|38.08|39.21|37.21|0
1626266400000|2021-07-14 12:40:00|39.82|37.82|40.15|38.15|40.6|38.6|39.71|37.71|0
1626266700000|2021-07-14 12:45:00|40.08|38.08|40.6|38.6|40.6|38.6|40.01|38.01|0
1626267000000|2021-07-14 12:50:00|40.45|38.45|40.89|38.89|40.89|38.89|40.3|38.3|0
1626267300000|2021-07-14 12:55:00|40.82|38.82|40.67|38.67|41.19|39.19|40.67|38.67|0
1626267600000|2021-07-14 13:00:00|40.82|38.82|40.59|38.59|40.89|38.89|40.52|38.52|0
1626267900000|2021-07-14 13:05:00|40.66|38.66|40.37|38.37|40.66|38.66|40.22|38.22|0
1626268200000|2021-07-14 13:10:00|40.44|38.44|40.51|38.51|40.66|38.66|40.29|38.29|0
1626268500000|2021-07-14 13:15:00|40.44|38.44|40.36|38.36|40.66|38.66|40.29|38.29|0
1626268800000|2021-07-14 13:20:00|40.44|38.44|40.66|38.66|40.73|38.73|40.36|38.36|0
1626269100000|2021-07-14 13:25:00|40.69|38.69|41.03|39.03|41.03|39.03|40.66|38.66|0
1626269400000|2021-07-14 13:30:00|40.95|38.95|41.73|39.73|43.45|41.45|40.28|38.28|0
1626269700000|2021-07-14 13:35:00|41.89|39.89|41.66|39.66|42.12|40.12|41.13|39.13|0
1626270000000|2021-07-14 13:40:00|41.81|39.81|41.43|39.43|42.11|40.11|41.35|39.35|0
1626270300000|2021-07-14 13:45:00|41.35|39.35|40.38|38.38|41.58|39.58|40.15|38.15|0
1626270600000|2021-07-14 13:50:00|40.3|38.3|40.37|38.37|40.75|38.75|40|38|0
1626270900000|2021-07-14 13:55:00|40.45|38.45|39.41|37.41|40.75|38.75|39.27|37.27|0
1626271200000|2021-07-14 14:00:00|39.71|37.71|40.37|38.37|40.59|38.59|39.41|37.41|0
1626271500000|2021-07-14 14:05:00|40.44|38.44|40|38|40.44|38.44|39.63|37.63|0
1626271800000|2021-07-14 14:10:00|39.92|37.92|39.77|37.77|39.92|37.92|39.34|37.34|0
1626272100000|2021-07-14 14:15:00|39.85|37.85|40.59|38.59|40.66|38.66|39.85|37.85|0
1626272400000|2021-07-14 14:20:00|40.51|38.51|40.29|38.29|40.59|38.59|40.14|38.14|0
1626272700000|2021-07-14 14:25:00|40.21|38.21|38.68|36.68|40.21|38.21|38.61|36.61|0
1626273000000|2021-07-14 14:30:00|38.82|36.82|38.68|36.68|39.18|37.18|38.46|36.46|0
1626273300000|2021-07-14 14:35:00|38.6|36.6|38.46|36.46|38.82|36.82|38.03|36.03|0
1626273600000|2021-07-14 14:40:00|38.39|36.39|39.03|37.03|39.4|37.4|38.39|36.39|0
1626273900000|2021-07-14 14:45:00|39.11|37.11|39.98|37.98|40.06|38.06|39.1|37.1|0
1626274200000|2021-07-14 14:50:00|40.06|38.06|39.83|37.83|40.28|38.28|39.76|37.76|0
1626274500000|2021-07-14 14:55:00|39.76|37.76|39.39|37.39|39.76|37.76|39.32|37.32|0
1626274800000|2021-07-14 15:00:00|39.46|37.46|38.81|36.81|39.46|37.46|38.38|36.38|0
1626275100000|2021-07-14 15:05:00|38.74|36.74|37.81|35.81|38.74|36.74|37.81|35.81|0
1626275400000|2021-07-14 15:10:00|37.88|35.88|37.06|35.06|38.3|36.3|37.06|35.06|0
1626275700000|2021-07-14 15:15:00|36.99|34.99|37.27|35.27|38.31|36.31|36.78|34.78|0
1626276000000|2021-07-14 15:20:00|37.2|35.2|36.99|34.99|37.7|35.7|36.99|34.99|0
1626276300000|2021-07-14 15:25:00|36.92|34.92|35.26|33.26|36.99|34.99|34.86|32.86|0
1626276600000|2021-07-14 15:30:00|35.19|33.19|36.36|34.36|36.7|34.7|34.79|32.79|0
1626276900000|2021-07-14 15:35:00|36.29|34.29|35.81|33.81|36.7|34.7|35.74|33.74|0
1626277200000|2021-07-14 15:40:00|35.88|33.88|35.2|33.2|35.88|33.88|34.34|32.34|0
1626277500000|2021-07-14 15:45:00|35.13|33.13|34.6|32.6|35.33|33.33|34.14|32.14|0
1626277800000|2021-07-14 15:50:00|34.53|32.53|34.27|32.27|34.8|32.8|34.14|32.14|0
1626278100000|2021-07-14 15:55:00|34.3|32.3|34.07|32.07|34.5|32.5|33.87|31.87|0
1626278400000|2021-07-14 16:00:00|34|32|36|34|36.21|34.21|34|32|0
1626278700000|2021-07-14 16:05:00|36.07|34.07|36.62|34.62|37.03|35.03|36.07|34.07|0
1626279000000|2021-07-14 16:10:00|36.55|34.55|37.44|35.44|37.58|35.58|36.14|34.14|0
1626279300000|2021-07-14 16:15:00|37.37|35.37|37.86|35.86|38|36|37.02|35.02|0
1626279600000|2021-07-14 16:20:00|37.93|35.93|38.07|36.07|38.14|36.14|37.79|35.79|0
1626279900000|2021-07-14 16:25:00|38|36|38.28|36.28|38.42|36.42|37.86|35.86|0
1626280200000|2021-07-14 16:30:00|38.21|36.21|38.56|36.56|38.56|36.56|38.14|36.14|0
1626280500000|2021-07-14 16:35:00|38.49|36.49|38.7|36.7|38.85|36.85|37.99|35.99|0
1626280800000|2021-07-14 16:40:00|38.77|36.77|39.35|37.35|39.49|37.49|38.49|36.49|0
1626281100000|2021-07-14 16:45:00|39.42|37.42|38.98|36.98|39.42|37.42|38.48|36.48|0
1626281400000|2021-07-14 16:50:00|38.91|36.91|38.98|36.98|39.27|37.27|38.48|36.48|0
1626281700000|2021-07-14 16:55:00|38.91|36.91|38.76|36.76|40.06|38.06|38.69|36.69|0
1626282000000|2021-07-14 17:00:00|38.84|36.84|38.62|36.62|38.98|36.98|38.55|36.55|0
1626282300000|2021-07-14 17:05:00|38.55|36.55|37.84|35.84|38.69|36.69|37.84|35.84|0
1626282600000|2021-07-14 17:10:00|37.91|35.91|37.84|35.84|38.05|36.05|37.21|35.21|0
1626282900000|2021-07-14 17:15:00|37.77|35.77|37.41|35.41|37.91|35.91|37.21|35.21|0
1626283200000|2021-07-14 17:20:00|37.35|35.35|37.27|35.27|37.48|35.48|37|35|0
1626283500000|2021-07-14 17:25:00|37.34|35.34|37.2|35.2|37.41|35.41|36.79|34.79|0
1626283800000|2021-07-14 17:30:00|37.24|35.24|38.04|36.04|38.04|36.04|37.06|35.06|0
1626284100000|2021-07-14 17:35:00|38|36|38.75|36.75|38.82|36.82|38|36|0
1626284400000|2021-07-14 17:40:00|38.82|36.82|38.96|36.96|38.96|36.96|38.46|36.46|0
1626284700000|2021-07-14 17:45:00|38.89|36.89|38.6|36.6|39.11|37.11|38.6|36.6|0
1626285000000|2021-07-14 17:50:00|38.67|36.67|38.81|36.81|38.81|36.81|38.03|36.03|0
1626285300000|2021-07-14 17:55:00|38.89|36.89|38.04|36.04|38.96|36.96|37.28|35.28|0
1626285600000|2021-07-14 18:00:00|38.12|36.12|38.26|36.26|38.69|36.69|37.9|35.9|0
1626285900000|2021-07-14 18:05:00|38.18|36.18|38.11|36.11|38.26|36.26|37.76|35.76|0
1626286200000|2021-07-14 18:10:00|38.04|36.04|38.75|36.75|38.75|36.75|37.83|35.83|0
1626286500000|2021-07-14 18:15:00|38.83|36.83|39.11|37.11|39.4|37.4|38.75|36.75|0
1626286800000|2021-07-14 18:20:00|39.19|37.19|39.11|37.11|39.4|37.4|39.11|37.11|0
1626287100000|2021-07-14 18:25:00|39.18|37.18|38.68|36.68|39.33|37.33|38.68|36.68|0
1626287400000|2021-07-14 18:30:00|38.75|36.75|38.6|36.6|39|37|38.39|36.39|0
1626287700000|2021-07-14 18:35:00|38.67|36.67|38.35|36.35|39.11|37.11|38.31|36.31|0
1626288000000|2021-07-14 18:40:00|38.39|36.39|38.45|36.45|38.81|36.81|37.96|35.96|0
1626288300000|2021-07-14 18:45:00|38.31|36.31|38.24|36.24|38.81|36.81|38.17|36.17|0
1626288600000|2021-07-14 18:50:00|38.31|36.31|38.02|36.02|38.6|36.6|38.02|36.02|0
1626288900000|2021-07-14 18:55:00|38.09|36.09|38.38|36.38|38.52|36.52|38.09|36.09|0
1626289200000|2021-07-14 19:00:00|38.31|36.31|38.56|36.56|39.17|37.17|37.84|35.84|0
1626289500000|2021-07-14 19:05:00|38.63|36.63|38.92|36.92|39.14|37.14|38.63|36.63|0
1626289800000|2021-07-14 19:10:00|38.99|36.99|37.91|35.91|39.14|37.14|37.91|35.91|0
1626290100000|2021-07-14 19:15:00|37.98|35.98|37.34|35.34|38.05|36.05|36.99|34.99|0
1626290400000|2021-07-14 19:20:00|37.41|35.41|37.48|35.48|37.66|35.66|37.2|35.2|0
1626290700000|2021-07-14 19:25:00|37.41|35.41|36.85|34.85|37.76|35.76|36.71|34.71|0
1626291000000|2021-07-14 19:30:00|36.78|34.78|37.34|35.34|37.34|35.34|36.29|34.29|0
1626291300000|2021-07-14 19:35:00|37.41|35.41|37.4|35.4|37.97|35.97|37.26|35.26|0
1626291600000|2021-07-14 19:40:00|37.47|35.47|36.49|34.49|37.47|35.47|36.43|34.43|0
1626291900000|2021-07-14 19:45:00|36.56|34.56|37.61|35.61|37.76|35.76|36.49|34.49|0
1626292200000|2021-07-14 19:50:00|36.91|34.91|36.56|34.56|37.47|35.47|36.42|34.42|0
1626292500000|2021-07-14 19:55:00|36.63|34.63|36.98|34.98|36.98|34.98|36.21|34.21|0
1626292800000|2021-07-14 20:00:00|37.33|35.33|37.11|35.11|37.4|35.4|37.04|35.04|0
1626293100000|2021-07-14 20:05:00|37.18|35.18|37.39|35.39|37.39|35.39|37.18|35.18|0
1626293400000|2021-07-14 20:10:00|37.32|35.32|36.97|34.97|37.67|35.67|36.97|34.97|0
1626293700000|2021-07-14 20:15:00|37.24|34.84|37.52|35.12|37.66|35.26|37.24|34.84|0
1626294000000|2021-07-14 20:20:00|37.45|35.05|37.24|34.84|37.45|35.05|37.24|34.84|0
1626294300000|2021-07-14 20:25:00|37.31|34.91|37.37|34.97|37.45|35.05|37.23|34.83|0
1626294600000|2021-07-14 20:30:00|37.3|34.9|37.37|34.97|37.44|35.04|37.3|34.9|0
1626294900000|2021-07-14 20:35:00|37.41|35.01|37.3|34.9|37.44|35.04|37.16|34.76|0
1626295200000|2021-07-14 20:40:00|37.37|34.97|37.3|34.9|37.37|34.97|37.16|34.76|0
1626295500000|2021-07-14 20:45:00|37.23|34.83|36.81|34.41|37.23|34.83|36.74|34.34|0
1626295800000|2021-07-14 20:50:00|36.84|34.44|36.81|34.41|36.95|34.55|36.81|34.41|0
1626296100000|2021-07-14 20:55:00|36.74|34.34|36.56|34.16|36.74|34.34|36.49|34.09|0
1626296400000|2021-07-14 21:00:00|36.59|34.19|36.58|34.18|36.65|34.25|36.55|34.15|0
1626296700000|2021-07-14 21:05:00|36.57|34.17|36.64|34.24|36.64|34.24|36.55|34.15|0
1626297000000|2021-07-14 21:10:00|36.65|34.25|36.55|34.15|36.65|34.25|36.55|34.15|0
1626297300000|2021-07-14 21:15:00|36.61|34.21|36.73|34.33|36.82|34.42|36.61|34.21|0
1626297600000|2021-07-14 21:20:00|36.72|34.32|36.75|34.35|36.75|34.35|36.71|34.31|0
1626297900000|2021-07-14 21:25:00|36.71|34.31|36.71|34.31|36.82|34.42|36.71|34.31|0
1626298200000|2021-07-14 21:30:00|36.69|34.29|36.7|34.3|36.7|34.3|36.69|34.29|0
1626298500000|2021-07-14 21:35:00|36.72|34.32|36.73|34.33|36.75|34.35|36.69|34.29|0
1626298800000|2021-07-14 21:40:00|36.75|34.35|36.75|34.35|36.75|34.35|36.75|34.35|0
1626299100000|2021-07-14 21:45:00|36.74|34.34|36.78|34.38|36.78|34.38|36.73|34.33|0
1626299400000|2021-07-14 21:50:00|36.73|34.33|36.73|34.33|36.74|34.34|36.72|34.32|0
1626299700000|2021-07-14 21:55:00|36.74|34.34|36.76|34.36|36.76|34.36|36.68|34.28|0
1626300000000|2021-07-14 22:00:00|36.75|34.35|36.5|34.1|36.75|34.35|36.43|34.03|0
1626300300000|2021-07-14 22:05:00|36.43|34.03|36.64|34.24|36.64|34.24|36.36|33.96|0
1626300600000|2021-07-14 22:10:00|36.57|34.17|36.91|34.51|36.91|34.51|36.57|34.17|0
1626300900000|2021-07-14 22:15:00|36.84|34.44|36.91|34.51|36.91|34.51|36.77|34.37|0
1626301200000|2021-07-14 22:20:00|36.98|34.58|36.91|34.51|37.12|34.72|36.91|34.51|0
1626301500000|2021-07-14 22:25:00|36.98|34.58|37.05|34.65|37.12|34.72|36.91|34.51|0
1626301800000|2021-07-14 22:30:00|37.08|34.68|36.91|34.51|37.19|34.79|36.91|34.51|0
1626302100000|2021-07-14 22:35:00|36.98|34.58|36.9|34.5|36.98|34.58|36.84|34.44|0
1626302400000|2021-07-14 22:40:00|36.87|34.47|36.97|34.57|37.04|34.64|36.83|34.43|0
1626302700000|2021-07-14 22:45:00|37.04|34.64|36.69|34.29|37.04|34.64|36.69|34.29|0
1626303000000|2021-07-14 22:50:00|36.62|34.22|36.76|34.36|36.9|34.5|36.62|34.22|0
1626303300000|2021-07-14 22:55:00|36.69|34.29|36.76|34.36|36.76|34.36|36.69|34.29|0
1626303600000|2021-07-14 23:00:00|36.83|34.43|36.9|34.5|36.9|34.5|36.76|34.36|0
1626303900000|2021-07-14 23:05:00|36.89|34.49|37.03|34.63|37.17|34.77|36.89|34.49|0
1626304200000|2021-07-14 23:10:00|36.96|34.56|36.82|34.42|36.96|34.56|36.75|34.35|0
1626304500000|2021-07-14 23:15:00|36.75|34.35|36.89|34.49|36.89|34.49|36.75|34.35|0
1626304800000|2021-07-14 23:20:00|36.96|34.56|36.96|34.56|36.96|34.56|36.89|34.49|0
1626305100000|2021-07-14 23:25:00|36.89|34.49|36.82|34.42|36.89|34.49|36.75|34.35|0
1626305400000|2021-07-14 23:30:00|36.75|34.35|36.61|34.21|36.82|34.42|36.61|34.21|0
1626305700000|2021-07-14 23:35:00|36.54|34.14|36.54|34.14|36.61|34.21|36.47|34.07|0
1626306000000|2021-07-14 23:40:00|36.53|34.13|36.4|34|36.53|34.13|36.4|34|0
1626306300000|2021-07-14 23:45:00|36.46|34.06|36.6|34.2|36.6|34.2|36.39|33.99|0
1626306600000|2021-07-14 23:50:00|36.67|34.27|36.67|34.27|36.81|34.41|36.6|34.2|0
1626306900000|2021-07-14 23:55:00|36.7|34.3|36.94|34.54|36.94|34.54|36.67|34.27|0
1626307200000|2021-07-15 00:00:00|36.87|34.47|36.11|33.71|36.94|34.54|36.11|33.71|0
1626307500000|2021-07-15 00:05:00|36.18|33.78|36.18|33.78|36.39|33.99|36.04|33.64|0
1626307800000|2021-07-15 00:10:00|36.11|33.71|35.7|33.3|36.11|33.71|35.63|33.23|0
1626308100000|2021-07-15 00:15:00|35.63|33.23|35.29|32.89|35.7|33.3|35.16|32.76|0
1626308400000|2021-07-15 00:20:00|35.36|32.96|35.56|33.16|35.56|33.16|35.36|32.96|0
1626308700000|2021-07-15 00:25:00|35.59|33.19|35.69|33.29|35.76|33.36|35.56|33.16|0
1626309000000|2021-07-15 00:30:00|35.76|33.36|35.35|32.95|35.76|33.36|35.29|32.89|0
1626309300000|2021-07-15 00:35:00|35.29|32.89|35.62|33.22|35.76|33.36|35.29|32.89|0
1626309600000|2021-07-15 00:40:00|35.59|33.19|35.28|32.88|35.62|33.22|35.15|32.75|0
1626309900000|2021-07-15 00:45:00|35.25|32.85|34.75|32.35|35.28|32.88|34.68|32.28|0
1626310200000|2021-07-15 00:50:00|34.68|32.28|34.61|32.21|34.81|32.41|34.41|32.01|0
1626310500000|2021-07-15 00:55:00|34.55|32.15|34.81|32.41|34.88|32.48|34.55|32.15|0
1626310800000|2021-07-15 01:00:00|34.74|32.34|34.74|32.34|34.74|32.34|34.48|32.08|0
1626311100000|2021-07-15 01:05:00|34.67|32.27|34.41|32.01|34.67|32.27|34.28|31.88|0
1626311400000|2021-07-15 01:10:00|34.47|32.07|34.47|32.07|34.67|32.27|34.41|32.01|0
1626311700000|2021-07-15 01:15:00|34.5|32.1|34.8|32.4|34.87|32.47|34.21|31.81|0
1626312000000|2021-07-15 01:20:00|34.83|32.43|34.67|32.27|35.07|32.67|34.67|32.27|0
1626312300000|2021-07-15 01:25:00|34.6|32.2|34.76|32.36|34.76|32.36|34.34|31.94|0
1626312600000|2021-07-15 01:30:00|34.8|32.4|35.26|32.86|35.33|32.93|34.66|32.26|0
1626312900000|2021-07-15 01:35:00|35.2|32.8|35.36|32.96|35.6|33.2|35.2|32.8|0
1626313200000|2021-07-15 01:40:00|35.33|32.93|35.46|33.06|35.6|33.2|35.2|32.8|0
1626313500000|2021-07-15 01:45:00|35.53|33.13|35.19|32.79|35.6|33.2|35.19|32.79|0
1626313800000|2021-07-15 01:50:00|35.12|32.72|35.19|32.79|35.26|32.86|34.99|32.59|0
1626314100000|2021-07-15 01:55:00|35.26|32.86|35.39|32.99|35.39|32.99|35.06|32.66|0
1626314400000|2021-07-15 02:00:00|35.32|32.92|35.19|32.79|35.52|33.12|35.05|32.65|0
1626314700000|2021-07-15 02:05:00|35.25|32.85|35.18|32.78|35.39|32.99|35.12|32.72|0
1626315000000|2021-07-15 02:10:00|35.15|32.75|35.25|32.85|35.38|32.98|35.05|32.65|0
1626315300000|2021-07-15 02:15:00|35.32|32.92|35.45|33.05|35.45|33.05|35.25|32.85|0
1626315600000|2021-07-15 02:20:00|35.38|32.98|35.38|32.98|35.45|33.05|35.31|32.91|0
1626315900000|2021-07-15 02:25:00|35.45|33.05|35.72|33.32|35.72|33.32|35.45|33.05|0
1626316200000|2021-07-15 02:30:00|35.79|33.39|35.58|33.18|35.89|33.49|35.58|33.18|0
1626316500000|2021-07-15 02:35:00|35.65|33.25|35.65|33.25|35.78|33.38|35.58|33.18|0
1626316800000|2021-07-15 02:40:00|35.71|33.31|35.37|32.97|35.78|33.38|35.31|32.91|0
1626317100000|2021-07-15 02:45:00|35.31|32.91|35.24|32.84|35.51|33.11|35.17|32.77|0
1626317400000|2021-07-15 02:50:00|35.17|32.77|35.17|32.77|35.37|32.97|35.1|32.7|0
1626317700000|2021-07-15 02:55:00|35.1|32.7|35.43|33.03|35.44|33.04|35.1|32.7|0
1626318000000|2021-07-15 03:00:00|35.5|33.1|35.43|33.03|35.5|33.1|35.23|32.83|0
1626318300000|2021-07-15 03:05:00|35.47|33.07|35.43|33.03|35.5|33.1|35.3|32.9|0
1626318600000|2021-07-15 03:10:00|35.36|32.96|35.5|33.1|35.57|33.17|35.36|32.96|0
1626318900000|2021-07-15 03:15:00|35.56|33.16|35.7|33.3|35.77|33.37|35.5|33.1|0
1626319200000|2021-07-15 03:20:00|35.63|33.23|35.36|32.96|35.63|33.23|35.36|32.96|0
1626319500000|2021-07-15 03:25:00|35.43|33.03|35.69|33.29|35.69|33.29|35.36|32.96|0
1626319800000|2021-07-15 03:30:00|35.76|33.36|35.93|33.53|35.97|33.57|35.69|33.29|0
1626320100000|2021-07-15 03:35:00|35.96|33.56|36.24|33.84|36.31|33.91|35.9|33.5|0
1626320400000|2021-07-15 03:40:00|36.27|33.87|36.17|33.77|36.31|33.91|36.17|33.77|0
1626320700000|2021-07-15 03:45:00|36.1|33.7|36.1|33.7|36.23|33.83|36.1|33.7|0
1626321000000|2021-07-15 03:50:00|36.06|33.66|36.03|33.63|36.16|33.76|36.03|33.63|0
1626321300000|2021-07-15 03:55:00|35.96|33.56|35.96|33.56|36.03|33.63|35.89|33.49|0
1626321600000|2021-07-15 04:00:00|35.95|33.55|35.95|33.55|36.09|33.69|35.89|33.49|0
1626321900000|2021-07-15 04:05:00|35.89|33.49|36.02|33.62|36.09|33.69|35.82|33.42|0
1626322200000|2021-07-15 04:10:00|36.05|33.65|35.88|33.48|36.05|33.65|35.81|33.41|0
1626322500000|2021-07-15 04:15:00|35.95|33.55|36.08|33.68|36.12|33.72|35.95|33.55|0
1626322800000|2021-07-15 04:20:00|36.02|33.62|36.08|33.68|36.15|33.75|35.91|33.51|0
1626323100000|2021-07-15 04:25:00|36.01|33.61|36.08|33.68|36.08|33.68|36.01|33.61|0
1626323400000|2021-07-15 04:30:00|36.01|33.61|36.01|33.61|36.08|33.68|35.94|33.54|0
1626323700000|2021-07-15 04:35:00|36.08|33.68|35.94|33.54|36.15|33.75|35.94|33.54|0
1626324000000|2021-07-15 04:40:00|35.87|33.47|35.87|33.47|35.94|33.54|35.8|33.4|0
1626324300000|2021-07-15 04:45:00|35.8|33.4|35.94|33.54|35.94|33.54|35.8|33.4|0
1626324600000|2021-07-15 04:50:00|35.9|33.5|35.53|33.13|35.94|33.54|35.53|33.13|0
1626324900000|2021-07-15 04:55:00|35.46|33.06|35.52|33.12|35.53|33.13|35.39|32.99|0
1626325200000|2021-07-15 05:00:00|35.46|33.06|35.79|33.39|35.79|33.39|35.46|33.06|0
1626325500000|2021-07-15 05:05:00|35.86|33.46|35.86|33.46|35.93|33.53|35.79|33.39|0
1626325800000|2021-07-15 05:10:00|35.93|33.53|35.79|33.39|35.93|33.53|35.79|33.39|0
1626326100000|2021-07-15 05:15:00|35.86|33.46|35.58|33.18|35.86|33.46|35.58|33.18|0
1626326400000|2021-07-15 05:20:00|35.52|33.12|35.79|33.39|35.86|33.46|35.52|33.12|0
1626326700000|2021-07-15 05:25:00|35.85|33.45|36.06|33.66|36.2|33.8|35.85|33.45|0
1626327000000|2021-07-15 05:30:00|35.99|33.59|35.78|33.38|36.06|33.66|35.78|33.38|0
1626327300000|2021-07-15 05:35:00|35.85|33.45|35.99|33.59|36.12|33.72|35.78|33.38|0
1626327600000|2021-07-15 05:40:00|35.92|33.52|35.78|33.38|35.98|33.58|35.71|33.31|0
1626327900000|2021-07-15 05:45:00|35.81|33.41|35.91|33.51|35.98|33.58|35.71|33.31|0
1626328200000|2021-07-15 05:50:00|35.88|33.48|35.91|33.51|35.98|33.58|35.78|33.38|0
1626328500000|2021-07-15 05:55:00|35.84|33.44|36.45|34.05|36.52|34.12|35.71|33.31|0
1626328800000|2021-07-15 06:00:00|36.59|34.19|36.79|34.39|37|34.6|36.59|34.19|0
1626329100000|2021-07-15 06:05:00|36.86|34.46|36.72|34.32|36.93|34.53|36.65|34.25|0
1626329400000|2021-07-15 06:10:00|36.65|34.25|36.58|34.18|36.72|34.32|36.51|34.11|0
1626329700000|2021-07-15 06:15:00|36.51|34.11|36.44|34.04|36.65|34.25|36.44|34.04|0
1626330000000|2021-07-15 06:20:00|36.48|34.08|36.44|34.04|36.51|34.11|36.37|33.97|0
1626330300000|2021-07-15 06:25:00|36.37|33.97|36.51|34.11|36.65|34.25|36.37|33.97|0
1626330600000|2021-07-15 06:30:00|36.44|34.04|36.51|34.11|36.65|34.25|36.37|33.97|0
1626330900000|2021-07-15 06:35:00|36.44|34.04|36.37|33.97|36.51|34.11|36.23|33.83|0
1626331200000|2021-07-15 06:40:00|36.44|34.04|36.23|33.83|36.44|34.04|36.23|33.83|0
1626331500000|2021-07-15 06:45:00|36.3|33.9|36.16|33.76|36.36|33.96|36.02|33.62|0
1626331800000|2021-07-15 06:50:00|36.09|33.69|36.02|33.62|36.16|33.76|35.92|33.52|0
1626332100000|2021-07-15 06:55:00|35.95|33.55|36.29|33.89|36.29|33.89|35.88|33.48|0
1626332400000|2021-07-15 07:00:00|36.43|34.03|36.47|34.07|36.61|34.21|34.92|32.52|0
1626332700000|2021-07-15 07:05:00|36.2|34.2|36|34|36.41|34.41|35.66|33.66|0
1626333000000|2021-07-15 07:10:00|35.93|33.93|36.68|34.68|36.89|34.89|35.89|33.89|0
1626333300000|2021-07-15 07:15:00|36.61|34.61|36.33|34.33|36.61|34.61|36.2|34.2|0
1626333600000|2021-07-15 07:20:00|36.3|34.3|34.65|32.65|36.4|34.4|34.65|32.65|0
1626333900000|2021-07-15 07:25:00|34.72|32.72|34.71|32.71|34.98|32.98|34.38|32.38|0
1626334200000|2021-07-15 07:30:00|34.65|32.65|34.58|32.58|34.65|32.65|33.73|31.73|0
1626334500000|2021-07-15 07:35:00|34.51|32.51|35.65|33.65|35.71|33.71|34.51|32.51|0
1626334800000|2021-07-15 07:40:00|35.58|33.58|35.88|33.88|35.92|33.92|35.31|33.31|0
1626335100000|2021-07-15 07:45:00|35.85|33.85|35.85|33.85|35.95|33.95|35.44|33.44|0
1626335400000|2021-07-15 07:50:00|35.91|33.91|35.64|33.64|36.12|34.12|35.4|33.4|0
1626335700000|2021-07-15 07:55:00|35.67|33.67|35.44|33.44|35.67|33.67|35.17|33.17|0
1626336000000|2021-07-15 08:00:00|35.47|33.47|36.18|34.18|36.18|34.18|34.77|32.77|0
1626336300000|2021-07-15 08:05:00|36.14|34.14|36.18|34.18|36.59|34.59|35.84|33.84|0
1626336600000|2021-07-15 08:10:00|36.11|34.11|36.93|34.93|37.35|35.35|36.11|34.11|0
1626336900000|2021-07-15 08:15:00|37|35|37.07|35.07|37.21|35.21|36.66|34.66|0
1626337200000|2021-07-15 08:20:00|37.14|35.14|37.63|35.63|37.63|35.63|37.07|35.07|0
1626337500000|2021-07-15 08:25:00|37.7|35.7|37.98|35.98|38.12|36.12|37.7|35.7|0
1626337800000|2021-07-15 08:30:00|38.05|36.05|37.48|35.48|38.05|36.05|37.41|35.41|0
1626338100000|2021-07-15 08:35:00|37.62|35.62|37.55|35.55|37.84|35.84|37.34|35.34|0
1626338400000|2021-07-15 08:40:00|37.48|35.48|37.76|35.76|38.04|36.04|37.41|35.41|0
1626338700000|2021-07-15 08:45:00|37.8|35.8|37.41|35.41|38.04|36.04|37.41|35.41|0
1626339000000|2021-07-15 08:50:00|37.34|35.34|37.34|35.34|37.44|35.44|36.92|34.92|0
1626339300000|2021-07-15 08:55:00|37.41|35.41|37.72|35.72|37.76|35.76|37.34|35.34|0
1626339600000|2021-07-15 09:00:00|37.69|35.69|37.33|35.33|37.69|35.69|37.33|35.33|0
1626339900000|2021-07-15 09:05:00|37.26|35.26|36.91|34.91|37.26|35.26|36.84|34.84|0
1626340200000|2021-07-15 09:10:00|36.84|34.84|36.7|34.7|36.91|34.91|36.46|34.46|0
1626340500000|2021-07-15 09:15:00|36.67|34.67|36.15|34.15|36.77|34.77|35.95|33.95|0
1626340800000|2021-07-15 09:20:00|36.22|34.22|36.01|34.01|36.36|34.36|36.01|34.01|0
1626341100000|2021-07-15 09:25:00|35.94|33.94|36.01|34.01|36.28|34.28|35.67|33.67|0
1626341400000|2021-07-15 09:30:00|35.94|33.94|36.08|34.08|36.15|34.15|35.87|33.87|0
1626341700000|2021-07-15 09:35:00|36.15|34.15|36.14|34.14|36.21|34.21|35.94|33.94|0
1626342000000|2021-07-15 09:40:00|36.11|34.11|35.87|33.87|36.28|34.28|35.87|33.87|0
1626342300000|2021-07-15 09:45:00|35.8|33.8|36.41|34.41|36.48|34.48|35.8|33.8|0
1626342600000|2021-07-15 09:50:00|36.45|34.45|36.27|34.27|36.45|34.45|36.07|34.07|0
1626342900000|2021-07-15 09:55:00|36.34|34.34|36.62|34.62|36.62|34.62|36.2|34.2|0
1626343200000|2021-07-15 10:00:00|36.55|34.55|36.13|34.13|36.75|34.75|36.13|34.13|0
1626343500000|2021-07-15 10:05:00|36.2|34.2|35.52|33.52|36.2|34.2|35.52|33.52|0
1626343800000|2021-07-15 10:10:00|35.55|33.55|34.92|32.92|35.72|33.72|34.75|32.75|0
1626344100000|2021-07-15 10:15:00|34.85|32.85|34.45|32.45|34.85|32.85|33.8|31.8|0
1626344400000|2021-07-15 10:20:00|34.38|32.38|34.85|32.85|34.85|32.85|34.15|32.15|0
1626344700000|2021-07-15 10:25:00|34.78|32.78|33.79|31.79|34.85|32.85|33.79|31.79|0
1626345000000|2021-07-15 10:30:00|33.73|31.73|33.05|31.05|33.73|31.73|33.02|31.02|0
1626345300000|2021-07-15 10:35:00|33.08|31.08|36.62|34.62|36.62|34.62|32.66|30.66|0
1626345600000|2021-07-15 10:40:00|36.69|34.69|36.92|34.92|36.92|34.92|36.35|34.35|0
1626345900000|2021-07-15 10:45:00|36.89|34.89|37.02|35.02|37.43|35.43|36.89|34.89|0
1626346200000|2021-07-15 10:50:00|37.09|35.09|36.35|34.35|37.3|35.3|36.35|34.35|0
1626346500000|2021-07-15 10:55:00|36.28|34.28|35.43|33.43|37.18|35.18|33.26|31.26|0
1626346800000|2021-07-15 11:00:00|35.57|33.57|34.97|32.97|35.93|33.93|34.91|32.91|0
1626347100000|2021-07-15 11:05:00|35.04|33.04|35.43|33.43|35.5|33.5|34.71|32.71|0
1626347400000|2021-07-15 11:10:00|35.5|33.5|34.77|32.77|35.56|33.56|34.7|32.7|0
1626347700000|2021-07-15 11:15:00|34.83|32.83|33.6|31.6|34.83|32.83|33.41|31.41|0
1626348000000|2021-07-15 11:20:00|33.47|31.47|32.96|30.96|33.73|31.73|32.9|30.9|0
1626348300000|2021-07-15 11:25:00|33.03|31.03|33.41|31.41|33.72|31.72|32.71|30.71|0
1626348600000|2021-07-15 11:30:00|33.47|31.47|33.85|31.85|33.85|31.85|33.21|31.21|0
1626348900000|2021-07-15 11:35:00|33.95|31.95|33.94|31.94|34.5|32.5|33.72|31.72|0
1626349200000|2021-07-15 11:40:00|33.91|31.91|34.69|32.69|34.76|32.76|33.78|31.78|0
1626349500000|2021-07-15 11:45:00|34.62|32.62|35.21|33.21|35.28|33.28|34.56|32.56|0
1626349800000|2021-07-15 11:50:00|35.28|33.28|35.21|33.21|35.68|33.68|35.21|33.21|0
1626350100000|2021-07-15 11:55:00|35.28|33.28|34.82|32.82|35.35|33.35|34.72|32.72|0
1626350400000|2021-07-15 12:00:00|34.68|32.68|34.55|32.55|34.88|32.88|34.49|32.49|0
1626350700000|2021-07-15 12:05:00|34.62|32.62|34.16|32.16|34.81|32.81|34.16|32.16|0
1626351000000|2021-07-15 12:10:00|34.1|32.1|34.09|32.09|34.61|32.61|33.52|31.52|0
1626351300000|2021-07-15 12:15:00|34.03|32.03|34.16|32.16|34.55|32.55|33.9|31.9|0
1626351600000|2021-07-15 12:20:00|34.29|32.29|34.74|32.74|34.87|32.87|34.03|32.03|0
1626351900000|2021-07-15 12:25:00|34.81|32.81|34.61|32.61|34.87|32.87|34.44|32.44|0
1626352200000|2021-07-15 12:30:00|34.64|32.64|35|33|35.26|33.26|34.35|32.35|0
1626352500000|2021-07-15 12:35:00|34.93|32.93|35|33|35.26|33.26|34.67|32.67|0
1626352800000|2021-07-15 12:40:00|34.93|32.93|35.26|33.26|35.66|33.66|34.93|32.93|0
1626353100000|2021-07-15 12:45:00|35.33|33.33|34.93|32.93|35.33|33.33|34.47|32.47|0
1626353400000|2021-07-15 12:50:00|34.99|32.99|34.53|32.53|35.06|33.06|34.27|32.27|0
1626353700000|2021-07-15 12:55:00|34.6|32.6|34.27|32.27|34.6|32.6|34.21|32.21|0
1626354000000|2021-07-15 13:00:00|34.21|32.21|34.14|32.14|34.53|32.53|34.14|32.14|0
1626354300000|2021-07-15 13:05:00|34.27|32.27|34.85|32.85|34.85|32.85|34.14|32.14|0
1626354600000|2021-07-15 13:10:00|34.79|32.79|34.92|32.92|35.12|33.12|34.79|32.79|0
1626354900000|2021-07-15 13:15:00|34.85|32.85|34.65|32.65|34.98|32.98|34.52|32.52|0
1626355200000|2021-07-15 13:20:00|34.72|32.72|34.39|32.39|34.78|32.78|34.26|32.26|0
1626355500000|2021-07-15 13:25:00|34.46|32.46|34.65|32.65|34.91|32.91|34.26|32.26|0
1626355800000|2021-07-15 13:30:00|34.78|32.78|34.13|32.13|35.84|33.84|33.87|31.87|0
1626356100000|2021-07-15 13:35:00|33.93|31.93|33.64|31.64|34.91|32.91|33.48|31.48|0
1626356400000|2021-07-15 13:40:00|33.68|31.68|33.67|31.67|34.19|32.19|32.66|30.66|0
1626356700000|2021-07-15 13:45:00|33.55|31.55|35.37|33.37|35.57|33.57|33.35|31.35|0
1626357000000|2021-07-15 13:50:00|35.17|33.17|34.25|32.25|35.7|33.7|34.12|32.12|0
1626357300000|2021-07-15 13:55:00|34.44|32.44|36.17|34.17|36.3|34.3|34.38|32.38|0
1626357600000|2021-07-15 14:00:00|36.23|34.23|36.37|34.37|36.57|34.57|35.9|33.9|0
1626357900000|2021-07-15 14:05:00|36.23|34.23|34.88|32.88|36.55|34.55|34.35|32.35|0
1626358200000|2021-07-15 14:10:00|34.81|32.81|34.88|32.88|35.08|33.08|34.48|32.48|0
1626358500000|2021-07-15 14:15:00|34.94|32.94|33.75|31.75|35.08|33.08|33.75|31.75|0
1626358800000|2021-07-15 14:20:00|33.82|31.82|34.08|32.08|34.41|32.41|33.43|31.43|0
1626359100000|2021-07-15 14:25:00|33.95|31.95|32.66|30.66|34.27|32.27|32.34|30.34|0
1626359400000|2021-07-15 14:30:00|32.72|30.72|33.68|31.68|34.07|32.07|32.72|30.72|0
1626359700000|2021-07-15 14:35:00|33.55|31.55|34.47|32.47|34.53|32.53|33.23|31.23|0
1626360000000|2021-07-15 14:40:00|34.4|32.4|32.4|30.4|34.4|32.4|32.4|30.4|0
1626360300000|2021-07-15 14:45:00|32.34|30.34|32.33|30.33|32.9|30.9|31.9|29.9|0
1626360600000|2021-07-15 14:50:00|32.4|30.4|33.29|31.29|33.55|31.55|31.71|29.71|0
1626360900000|2021-07-15 14:55:00|33.09|31.09|33.22|31.22|33.67|31.67|33.09|31.09|0
1626361200000|2021-07-15 15:00:00|33.16|31.16|31.83|29.83|33.48|31.48|31.76|29.76|0
1626361500000|2021-07-15 15:05:00|31.95|29.95|33.09|31.09|33.67|31.67|31.89|29.89|0
1626361800000|2021-07-15 15:10:00|32.9|30.9|33.54|31.54|33.73|31.73|32.45|30.45|0
1626362100000|2021-07-15 15:15:00|33.6|31.6|34|32|34.06|32.06|33.21|31.21|0
1626362400000|2021-07-15 15:20:00|33.93|31.93|34.39|32.39|34.39|32.39|33.74|31.74|0
1626362700000|2021-07-15 15:25:00|34.32|32.32|33.97|31.97|34.39|32.39|33.58|31.58|0
1626363000000|2021-07-15 15:30:00|34.03|32.03|34.56|32.56|34.62|32.62|34.03|32.03|0
1626363300000|2021-07-15 15:35:00|34.62|32.62|34.62|32.62|34.75|32.75|34.36|32.36|0
1626363600000|2021-07-15 15:40:00|34.49|32.49|34.49|32.49|34.82|32.82|34.36|32.36|0
1626363900000|2021-07-15 15:45:00|34.55|32.55|34.16|32.16|34.75|32.75|34.09|32.09|0
1626364200000|2021-07-15 15:50:00|34.09|32.09|33.89|31.89|34.22|32.22|33.83|31.83|0
1626364500000|2021-07-15 15:55:00|33.96|31.96|33.18|31.18|33.96|31.96|33.05|31.05|0
1626364800000|2021-07-15 16:00:00|33.24|31.24|32.35|30.35|33.24|31.24|32.29|30.29|0
1626365100000|2021-07-15 16:05:00|32.29|30.29|31.48|29.48|32.6|30.6|31.42|29.42|0
1626365400000|2021-07-15 16:10:00|31.45|29.45|32.35|30.35|32.47|30.47|31.42|29.42|0
1626365700000|2021-07-15 16:15:00|32.28|30.28|32.22|30.22|32.28|30.28|31.48|29.48|0
1626366000000|2021-07-15 16:20:00|32.25|30.25|32.66|30.66|32.66|30.66|32.03|30.03|0
1626366300000|2021-07-15 16:25:00|32.6|30.6|32.85|30.85|32.98|30.98|32.53|30.53|0
1626366600000|2021-07-15 16:30:00|32.78|30.78|32.4|30.4|33.04|31.04|32.4|30.4|0
1626366900000|2021-07-15 16:35:00|32.47|30.47|33.29|31.29|33.36|31.36|32.34|30.34|0
1626367200000|2021-07-15 16:40:00|33.23|31.23|33.48|31.48|33.48|31.48|33.1|31.1|0
1626367500000|2021-07-15 16:45:00|33.55|31.55|33.48|31.48|33.55|31.55|33.35|31.35|0
1626367800000|2021-07-15 16:50:00|33.42|31.42|33.29|31.29|33.68|31.68|33.25|31.25|0
1626368100000|2021-07-15 16:55:00|33.35|31.35|32.77|30.77|33.35|31.35|32.77|30.77|0
1626368400000|2021-07-15 17:00:00|32.71|30.71|32.02|30.02|32.77|30.77|31.89|29.89|0
1626368700000|2021-07-15 17:05:00|32.08|30.08|32.01|30.01|32.14|30.14|31.83|29.83|0
1626369000000|2021-07-15 17:10:00|31.95|29.95|30.78|28.78|32.08|30.08|30.78|28.78|0
1626369300000|2021-07-15 17:15:00|30.9|28.9|30.66|28.66|31.82|29.82|30.66|28.66|0
1626369600000|2021-07-15 17:20:00|30.6|28.6|30.96|28.96|31.27|29.27|30.6|28.6|0
1626369900000|2021-07-15 17:25:00|30.84|28.84|31.02|29.02|31.33|29.33|30.84|28.84|0
1626370200000|2021-07-15 17:30:00|30.96|28.96|29.88|27.88|30.96|28.96|29.73|27.73|0
1626370500000|2021-07-15 17:35:00|29.85|27.85|29.46|27.46|30.17|28.17|29.35|27.35|0
1626370800000|2021-07-15 17:40:00|29.52|27.52|29.34|27.34|30.11|28.11|29.17|27.17|0
1626371100000|2021-07-15 17:45:00|29.29|27.29|30.62|28.62|30.8|28.8|27.39|25.39|0
1626371400000|2021-07-15 17:50:00|30.56|28.56|29.79|27.79|30.92|28.92|29.79|27.79|0
1626371700000|2021-07-15 17:55:00|29.68|27.68|29.38|27.38|29.73|27.73|29.21|27.21|0
1626372000000|2021-07-15 18:00:00|29.33|27.33|29.96|27.96|30.38|28.38|29.27|27.27|0
1626372300000|2021-07-15 18:05:00|29.91|27.91|30.67|28.67|30.86|28.86|29.91|27.91|0
1626372600000|2021-07-15 18:10:00|30.61|28.61|30.73|28.73|30.91|28.91|30.26|28.26|0
1626372900000|2021-07-15 18:15:00|30.67|28.67|31.52|29.52|31.52|29.52|30.43|28.43|0
1626373200000|2021-07-15 18:20:00|31.58|29.58|31.88|29.88|31.89|29.89|31.52|29.52|0
1626373500000|2021-07-15 18:25:00|31.82|29.82|32.13|30.13|32.32|30.32|31.7|29.7|0
1626373800000|2021-07-15 18:30:00|32.07|30.07|31.7|29.7|32.13|30.13|31.64|29.64|0
1626374100000|2021-07-15 18:35:00|31.63|29.63|31.21|29.21|31.73|29.73|31.15|29.15|0
1626374400000|2021-07-15 18:40:00|31.27|29.27|31.14|29.14|31.33|29.33|30.84|28.84|0
1626374700000|2021-07-15 18:45:00|31.08|29.08|31.94|29.94|32|30|30.42|28.42|0
1626375000000|2021-07-15 18:50:00|31.87|29.87|32.12|30.12|32.12|30.12|31.75|29.75|0
1626375300000|2021-07-15 18:55:00|32.06|30.06|32.74|30.74|32.74|30.74|32.06|30.06|0
1626375600000|2021-07-15 19:00:00|32.77|30.77|31.71|29.71|33|31|31.71|29.71|0
1626375900000|2021-07-15 19:05:00|31.77|29.77|31.77|29.77|32.02|30.02|31.46|29.46|0
1626376200000|2021-07-15 19:10:00|31.71|29.71|31.27|29.27|31.74|29.74|31.15|29.15|0
1626376500000|2021-07-15 19:15:00|31.4|29.4|31.58|29.58|31.67|29.67|31.15|29.15|0
1626376800000|2021-07-15 19:20:00|31.52|29.52|31.58|29.58|31.95|29.95|31.15|29.15|0
1626377100000|2021-07-15 19:25:00|31.52|29.52|31.95|29.95|32.14|30.14|31.52|29.52|0
1626377400000|2021-07-15 19:30:00|32.01|30.01|32.43|30.43|34.32|32.32|32.01|30.01|0
1626377700000|2021-07-15 19:35:00|32.56|30.56|31.55|29.55|32.88|30.88|31.55|29.55|0
1626378000000|2021-07-15 19:40:00|31.62|29.62|31.43|29.43|31.8|29.8|31.24|29.24|0
1626378300000|2021-07-15 19:45:00|31.49|29.49|31.49|29.49|32.02|30.02|31.49|29.49|0
1626378600000|2021-07-15 19:50:00|31.55|29.55|32.24|30.24|32.36|30.36|31.55|29.55|0
1626378900000|2021-07-15 19:55:00|32.17|30.17|32.36|30.36|32.49|30.49|31.95|29.95|0
1626379200000|2021-07-15 20:00:00|32.49|30.49|32.17|30.17|33|31|32.17|30.17|0
1626379500000|2021-07-15 20:05:00|31.98|29.98|31.42|29.42|31.98|29.98|31.42|29.42|0
1626379800000|2021-07-15 20:10:00|31.54|29.54|31.48|29.48|31.79|29.79|31.48|29.48|0
1626380100000|2021-07-15 20:15:00|31.68|29.28|31.68|29.28|31.74|29.34|31.49|29.09|0
1626380400000|2021-07-15 20:20:00|31.64|29.24|31.61|29.21|31.8|29.4|31.61|29.21|0
1626380700000|2021-07-15 20:25:00|31.58|29.18|31.67|29.27|31.67|29.27|31.55|29.15|0
1626381000000|2021-07-15 20:30:00|31.61|29.21|31.67|29.27|31.67|29.27|31.61|29.21|0
1626381300000|2021-07-15 20:35:00|31.61|29.21|31.67|29.27|31.67|29.27|31.61|29.21|0
1626381600000|2021-07-15 20:40:00|31.73|29.33|31.73|29.33|31.76|29.36|31.73|29.33|0
1626381900000|2021-07-15 20:45:00|31.67|29.27|31.42|29.02|31.67|29.27|31.42|29.02|0
1626382200000|2021-07-15 20:50:00|31.48|29.08|31.66|29.26|31.66|29.26|31.42|29.02|0
1626382500000|2021-07-15 20:55:00|31.6|29.2|31.66|29.26|31.69|29.29|31.6|29.2|0
1626382800000|2021-07-15 21:00:00|31.82|29.42|31.85|29.45|31.85|29.45|31.82|29.42|0
1626383100000|2021-07-15 21:05:00|31.88|29.48|31.78|29.38|31.88|29.48|31.78|29.38|0
1626383400000|2021-07-15 21:10:00|31.81|29.41|31.6|29.2|31.82|29.42|31.56|29.16|0
1626383700000|2021-07-15 21:15:00|31.61|29.21|31.61|29.21|31.62|29.22|31.61|29.21|0
1626384000000|2021-07-15 21:20:00|31.6|29.2|31.57|29.17|31.62|29.22|31.48|29.08|0
1626384300000|2021-07-15 21:25:00|31.58|29.18|31.6|29.2|31.67|29.27|31.58|29.18|0
1626384600000|2021-07-15 21:30:00|31.46|29.06|31.41|29.01|31.53|29.13|31.37|28.97|0
1626384900000|2021-07-15 21:35:00|31.42|29.02|31.54|29.14|31.6|29.2|31.42|29.02|0
1626385200000|2021-07-15 21:40:00|31.52|29.12|31.56|29.16|31.61|29.21|31.38|28.98|0
1626385500000|2021-07-15 21:45:00|31.58|29.18|31.53|29.13|31.58|29.18|31.53|29.13|0
1626385800000|2021-07-15 21:50:00|31.52|29.12|31.53|29.13|31.55|29.15|31.5|29.1|0
1626386100000|2021-07-15 21:55:00|31.49|29.09|31.54|29.14|31.54|29.14|31.49|29.09|0
1626386400000|2021-07-15 22:00:00|31.61|29.21|31.64|29.24|31.7|29.3|31.33|28.93|0
1626386700000|2021-07-15 22:05:00|31.7|29.3|31.45|29.05|31.7|29.3|31.39|28.99|0
1626387000000|2021-07-15 22:10:00|31.51|29.11|31.33|28.93|31.57|29.17|31.33|28.93|0
1626387300000|2021-07-15 22:15:00|31.39|28.99|31.2|28.8|31.45|29.05|31.2|28.8|0
1626387600000|2021-07-15 22:20:00|31.26|28.86|31.14|28.74|31.32|28.92|31.14|28.74|0
1626387900000|2021-07-15 22:25:00|31.08|28.68|31.08|28.68|31.08|28.68|30.96|28.56|0
1626388200000|2021-07-15 22:30:00|31.04|28.64|31.2|28.8|31.2|28.8|31.04|28.64|0
1626388500000|2021-07-15 22:35:00|31.13|28.73|31.19|28.79|31.2|28.8|31.13|28.73|0
1626388800000|2021-07-15 22:40:00|31.13|28.73|31.16|28.76|31.19|28.79|31.13|28.73|0
1626389100000|2021-07-15 22:45:00|31.19|28.79|31.31|28.91|31.38|28.98|31.19|28.79|0
1626389400000|2021-07-15 22:50:00|31.25|28.85|31.37|28.97|31.5|29.1|31.25|28.85|0
1626389700000|2021-07-15 22:55:00|31.31|28.91|31.43|29.03|31.49|29.09|31.31|28.91|0
1626390000000|2021-07-15 23:00:00|31.49|29.09|31.49|29.09|31.62|29.22|31.43|29.03|0
1626390300000|2021-07-15 23:05:00|31.55|29.15|31.37|28.97|31.68|29.28|31.37|28.97|0
1626390600000|2021-07-15 23:10:00|31.4|29|31.55|29.15|31.55|29.15|31.4|29|0
1626390900000|2021-07-15 23:15:00|31.61|29.21|31.55|29.15|31.67|29.27|31.49|29.09|0
1626391200000|2021-07-15 23:20:00|31.58|29.18|31.67|29.27|31.67|29.27|31.55|29.15|0
1626391500000|2021-07-15 23:25:00|31.7|29.3|31.55|29.15|31.73|29.33|31.55|29.15|0
1626391800000|2021-07-15 23:30:00|31.48|29.08|31.24|28.84|31.48|29.08|31.24|28.84|0
1626392100000|2021-07-15 23:35:00|31.3|28.9|31.11|28.71|31.36|28.96|30.99|28.59|0
1626392400000|2021-07-15 23:40:00|31.05|28.65|30.56|28.16|31.17|28.77|30.56|28.16|0
1626392700000|2021-07-15 23:45:00|30.74|28.34|30.68|28.28|30.87|28.47|30.68|28.28|0
1626393000000|2021-07-15 23:50:00|30.71|28.31|30.5|28.1|30.74|28.34|30.44|28.04|0
1626393300000|2021-07-15 23:55:00|30.44|28.04|30.56|28.16|30.62|28.22|30.32|27.92|0
1626393600000|2021-07-16 00:00:00|30.44|28.04|30.26|27.86|30.5|28.1|30.14|27.74|0
1626393900000|2021-07-16 00:05:00|30.2|27.8|29.84|27.44|30.26|27.86|29.78|27.38|0
1626394200000|2021-07-16 00:10:00|29.9|27.5|30.92|28.52|30.98|28.58|29.9|27.5|0
1626394500000|2021-07-16 00:15:00|30.98|28.58|30.73|28.33|31.04|28.64|30.67|28.27|0
1626394800000|2021-07-16 00:20:00|30.67|28.27|31.53|29.13|31.59|29.19|30.49|28.09|0
1626395100000|2021-07-16 00:25:00|31.46|29.06|31.28|28.88|31.46|29.06|31.09|28.69|0
1626395400000|2021-07-16 00:30:00|31.22|28.82|31.09|28.69|31.34|28.94|30.97|28.57|0
1626395700000|2021-07-16 00:35:00|31.06|28.66|31.03|28.63|31.12|28.72|30.97|28.57|0
1626396000000|2021-07-16 00:40:00|30.97|28.57|30.3|27.9|30.97|28.57|30.18|27.78|0
1626396300000|2021-07-16 00:45:00|30.24|27.84|30.42|28.02|30.42|28.02|30.18|27.78|0
1626396600000|2021-07-16 00:50:00|30.36|27.96|30.6|28.2|30.66|28.26|30.36|27.96|0
1626396900000|2021-07-16 00:55:00|30.54|28.14|29.88|27.48|30.54|28.14|29.88|27.48|0
1626397200000|2021-07-16 01:00:00|29.82|27.42|29.64|27.24|29.85|27.45|29.41|27.01|0
1626397500000|2021-07-16 01:05:00|29.58|27.18|29.88|27.48|29.93|27.53|29.35|26.95|0
1626397800000|2021-07-16 01:10:00|29.9|27.5|29.81|27.41|30.11|27.71|29.81|27.41|0
1626398100000|2021-07-16 01:15:00|29.87|27.47|30.23|27.83|30.29|27.89|29.81|27.41|0
1626398400000|2021-07-16 01:20:00|30.29|27.89|30.05|27.65|30.29|27.89|29.93|27.53|0
1626398700000|2021-07-16 01:25:00|30.11|27.71|30.41|28.01|30.47|28.07|29.99|27.59|0
1626399000000|2021-07-16 01:30:00|30.47|28.07|30.46|28.06|30.77|28.37|30.34|27.94|0
1626399300000|2021-07-16 01:35:00|30.52|28.12|30.34|27.94|30.52|28.12|30.22|27.82|0
1626399600000|2021-07-16 01:40:00|30.28|27.88|30.34|27.94|30.37|27.97|30.16|27.76|0
1626399900000|2021-07-16 01:45:00|30.37|27.97|30.34|27.94|30.4|28|30.1|27.7|0
1626400200000|2021-07-16 01:50:00|30.37|27.97|30.22|27.82|30.52|28.12|30.16|27.76|0
1626400500000|2021-07-16 01:55:00|30.16|27.76|30.04|27.64|30.22|27.82|29.98|27.58|0
1626400800000|2021-07-16 02:00:00|30.1|27.7|30.21|27.81|30.21|27.81|29.92|27.52|0
1626401100000|2021-07-16 02:05:00|30.24|27.84|30.33|27.93|30.51|28.11|30.21|27.81|0
1626401400000|2021-07-16 02:10:00|30.39|27.99|30.57|28.17|30.57|28.17|30.18|27.78|0
1626401700000|2021-07-16 02:15:00|30.51|28.11|30.45|28.05|30.63|28.23|30.33|27.93|0
1626402000000|2021-07-16 02:20:00|30.39|27.99|30.45|28.05|30.51|28.11|30.39|27.99|0
1626402300000|2021-07-16 02:25:00|30.39|27.99|30.08|27.68|30.45|28.05|30.08|27.68|0
1626402600000|2021-07-16 02:30:00|30.11|27.71|30.26|27.86|30.32|27.92|30.11|27.71|0
1626402900000|2021-07-16 02:35:00|30.32|27.92|30.38|27.98|30.44|28.04|30.26|27.86|0
1626403200000|2021-07-16 02:40:00|30.44|28.04|30.5|28.1|30.5|28.1|30.32|27.92|0
1626403500000|2021-07-16 02:45:00|30.56|28.16|30.44|28.04|30.56|28.16|30.44|28.04|0
1626403800000|2021-07-16 02:50:00|30.38|27.98|30.56|28.16|30.56|28.16|30.38|27.98|0
1626404100000|2021-07-16 02:55:00|30.49|28.09|30.73|28.33|30.74|28.34|30.37|27.97|0
1626404400000|2021-07-16 03:00:00|30.8|28.4|30.85|28.45|31.16|28.76|30.79|28.39|0
1626404700000|2021-07-16 03:05:00|30.92|28.52|31.04|28.64|31.04|28.64|30.85|28.45|0
1626405000000|2021-07-16 03:10:00|31|28.6|31.03|28.63|31.22|28.82|30.97|28.57|0
1626405300000|2021-07-16 03:15:00|31.09|28.69|31.03|28.63|31.09|28.69|30.91|28.51|0
1626405600000|2021-07-16 03:20:00|31.09|28.69|31.15|28.75|31.15|28.75|31.03|28.63|0
1626405900000|2021-07-16 03:25:00|31.18|28.78|31.58|29.18|31.58|29.18|31.15|28.75|0
1626406200000|2021-07-16 03:30:00|31.61|29.21|32.2|29.8|32.46|30.06|31.61|29.21|0
1626406500000|2021-07-16 03:35:00|32.27|29.87|32.58|30.18|32.61|30.21|32.2|29.8|0
1626406800000|2021-07-16 03:40:00|32.55|30.15|32.26|29.86|32.58|30.18|32.26|29.86|0
1626407100000|2021-07-16 03:45:00|32.33|29.93|32.26|29.86|32.51|30.11|32.2|29.8|0
1626407400000|2021-07-16 03:50:00|32.23|29.83|32.01|29.61|32.26|29.86|31.95|29.55|0
1626407700000|2021-07-16 03:55:00|32.07|29.67|32.22|29.82|32.26|29.86|32.07|29.67|0
1626408000000|2021-07-16 04:00:00|32.19|29.79|32.38|29.98|32.38|29.98|32.19|29.79|0
1626408300000|2021-07-16 04:05:00|32.25|29.85|32.06|29.66|32.25|29.85|32|29.6|0
1626408600000|2021-07-16 04:10:00|32.13|29.73|32.13|29.73|32.13|29.73|32|29.6|0
1626408900000|2021-07-16 04:15:00|32.19|29.79|32.12|29.72|32.25|29.85|32.06|29.66|0
1626409200000|2021-07-16 04:20:00|32.06|29.66|32.12|29.72|32.19|29.79|32|29.6|0
1626409500000|2021-07-16 04:25:00|32.06|29.66|32.06|29.66|32.06|29.66|31.93|29.53|0
1626409800000|2021-07-16 04:30:00|32.12|29.72|32.24|29.84|32.31|29.91|32.12|29.72|0
1626410100000|2021-07-16 04:35:00|32.31|29.91|32.31|29.91|32.43|30.03|32.24|29.84|0
1626410400000|2021-07-16 04:40:00|32.27|29.87|32.3|29.9|32.37|29.97|32.18|29.78|0
1626410700000|2021-07-16 04:45:00|32.24|29.84|32.49|30.09|32.56|30.16|32.24|29.84|0
1626411000000|2021-07-16 04:50:00|32.43|30.03|32.3|29.9|32.43|30.03|32.24|29.84|0
1626411300000|2021-07-16 04:55:00|32.36|29.96|32.42|30.02|32.49|30.09|32.36|29.96|0
1626411600000|2021-07-16 05:00:00|32.49|30.09|32.68|30.28|32.87|30.47|32.49|30.09|0
1626411900000|2021-07-16 05:05:00|32.74|30.34|32.61|30.21|32.8|30.4|32.61|30.21|0
1626412200000|2021-07-16 05:10:00|32.67|30.27|32.61|30.21|32.74|30.34|32.55|30.15|0
1626412500000|2021-07-16 05:15:00|32.67|30.27|32.73|30.33|32.73|30.33|32.61|30.21|0
1626412800000|2021-07-16 05:20:00|32.8|30.4|32.6|30.2|32.8|30.4|32.54|30.14|0
1626413100000|2021-07-16 05:25:00|32.54|30.14|32.67|30.27|32.79|30.39|32.54|30.14|0
1626413400000|2021-07-16 05:30:00|32.73|30.33|32.79|30.39|32.86|30.46|32.73|30.33|0
1626413700000|2021-07-16 05:35:00|32.86|30.46|32.73|30.33|32.86|30.46|32.6|30.2|0
1626414000000|2021-07-16 05:40:00|32.66|30.26|32.6|30.2|32.73|30.33|32.6|30.2|0
1626414300000|2021-07-16 05:45:00|32.53|30.13|32.15|29.75|32.53|30.13|32.15|29.75|0
1626414600000|2021-07-16 05:50:00|32.22|29.82|32.34|29.94|32.47|30.07|32.22|29.82|0
1626414900000|2021-07-16 05:55:00|32.31|29.91|31.96|29.56|32.47|30.07|31.9|29.5|0
1626415200000|2021-07-16 06:00:00|31.84|29.44|31.22|28.82|32.02|29.62|31.22|28.82|0
1626415500000|2021-07-16 06:05:00|31.16|28.76|31.09|28.69|31.4|29|30.94|28.54|0
1626415800000|2021-07-16 06:10:00|31.21|28.81|31.64|29.24|31.71|29.31|31.15|28.75|0
1626416100000|2021-07-16 06:15:00|31.71|29.31|31.77|29.37|31.89|29.49|31.58|29.18|0
1626416400000|2021-07-16 06:20:00|31.83|29.43|32.27|29.87|32.39|29.99|31.83|29.43|0
1626416700000|2021-07-16 06:25:00|32.3|29.9|32.58|30.18|32.71|30.31|32.3|29.9|0
1626417000000|2021-07-16 06:30:00|32.64|30.24|32.29|29.89|32.71|30.31|32.26|29.86|0
1626417300000|2021-07-16 06:35:00|32.26|29.86|32.2|29.8|32.39|29.99|32.2|29.8|0
1626417600000|2021-07-16 06:40:00|32.17|29.77|32.51|30.11|32.51|30.11|32.13|29.73|0
1626417900000|2021-07-16 06:45:00|32.45|30.05|32.45|30.05|32.57|30.17|32.32|29.92|0
1626418200000|2021-07-16 06:50:00|32.48|30.08|32.83|30.43|32.83|30.43|32.26|29.86|0
1626418500000|2021-07-16 06:55:00|32.76|30.36|32.63|30.23|32.95|30.55|32.63|30.23|0
1626418800000|2021-07-16 07:00:00|32.7|30.3|32|29.6|33.21|30.81|32|29.6|0
1626419100000|2021-07-16 07:05:00|31.74|29.74|32.43|30.43|32.75|30.75|31.49|29.49|0
1626419400000|2021-07-16 07:10:00|32.49|30.49|33.2|31.2|33.46|31.46|32.3|30.3|0
1626419700000|2021-07-16 07:15:00|33.33|31.33|32.68|30.68|33.52|31.52|32.68|30.68|0
1626420000000|2021-07-16 07:20:00|32.74|30.74|32.93|30.93|33.19|31.19|32.68|30.68|0
1626420300000|2021-07-16 07:25:00|32.87|30.87|32.49|30.49|33.06|31.06|32.49|30.49|0
1626420600000|2021-07-16 07:30:00|32.55|30.55|32.8|30.8|32.8|30.8|32.36|30.36|0
1626420900000|2021-07-16 07:35:00|32.74|30.74|32.86|30.86|32.87|30.87|32.42|30.42|0
1626421200000|2021-07-16 07:40:00|32.83|30.83|32.61|30.61|32.99|30.99|32.54|30.54|0
1626421500000|2021-07-16 07:45:00|32.54|30.54|32.64|30.64|32.76|30.76|32.35|30.35|0
1626421800000|2021-07-16 07:50:00|32.67|30.67|32.48|30.48|32.67|30.67|32.35|30.35|0
1626422100000|2021-07-16 07:55:00|32.44|30.44|32.86|30.86|33.05|31.05|32.44|30.44|0
1626422400000|2021-07-16 08:00:00|32.76|30.76|32.47|30.47|32.99|30.99|32.28|30.28|0
1626422700000|2021-07-16 08:05:00|32.54|30.54|31.78|29.78|32.66|30.66|31.71|29.71|0
1626423000000|2021-07-16 08:10:00|31.71|29.71|32.15|30.15|32.34|30.34|31.65|29.65|0
1626423300000|2021-07-16 08:15:00|32.21|30.21|32.34|30.34|32.47|30.47|32.03|30.03|0
1626423600000|2021-07-16 08:20:00|32.31|30.31|31.83|29.83|32.34|30.34|31.55|29.55|0
1626423900000|2021-07-16 08:25:00|31.86|29.86|32.02|30.02|32.21|30.21|31.68|29.68|0
1626424200000|2021-07-16 08:30:00|31.99|29.99|32.59|30.59|32.59|30.59|31.89|29.89|0
1626424500000|2021-07-16 08:35:00|32.52|30.52|32.4|30.4|32.65|30.65|32.27|30.27|0
1626424800000|2021-07-16 08:40:00|32.33|30.33|32.58|30.58|32.59|30.59|32.33|30.33|0
1626425100000|2021-07-16 08:45:00|32.65|30.65|33.03|31.03|33.03|31.03|32.58|30.58|0
1626425400000|2021-07-16 08:50:00|33.1|31.1|33.03|31.03|33.16|31.16|32.87|30.87|0
1626425700000|2021-07-16 08:55:00|33.09|31.09|33.35|31.35|33.42|31.42|33.09|31.09|0
1626426000000|2021-07-16 09:00:00|33.29|31.29|33.22|31.22|33.35|31.35|32.83|30.83|0
1626426300000|2021-07-16 09:05:00|33.28|31.28|33.77|31.77|34|32|33.22|31.22|0
1626426600000|2021-07-16 09:10:00|33.74|31.74|34.2|32.2|34.26|32.26|33.67|31.67|0
1626426900000|2021-07-16 09:15:00|34.26|32.26|33.67|31.67|34.26|32.26|33.6|31.6|0
1626427200000|2021-07-16 09:20:00|33.64|31.64|33.86|31.86|34|32|33.54|31.54|0
1626427500000|2021-07-16 09:25:00|33.93|31.93|33.47|31.47|33.93|31.93|33.47|31.47|0
1626427800000|2021-07-16 09:30:00|33.54|31.54|33.47|31.47|33.6|31.6|33.34|31.34|0
1626428100000|2021-07-16 09:35:00|33.4|31.4|33.73|31.73|33.79|31.79|33.4|31.4|0
1626428400000|2021-07-16 09:40:00|33.66|31.66|33.59|31.59|33.92|31.92|33.46|31.46|0
1626428700000|2021-07-16 09:45:00|33.56|31.56|33.53|31.53|33.79|31.79|33.4|31.4|0
1626429000000|2021-07-16 09:50:00|33.59|31.59|33.4|31.4|33.92|31.92|33.4|31.4|0
1626429300000|2021-07-16 09:55:00|33.33|31.33|33.92|31.92|33.92|31.92|33.07|31.07|0
1626429600000|2021-07-16 10:00:00|33.88|31.88|33.85|31.85|34.25|32.25|33.65|31.65|0
1626429900000|2021-07-16 10:05:00|33.81|31.81|33.45|31.45|34.08|32.08|33.39|31.39|0
1626430200000|2021-07-16 10:10:00|33.39|31.39|33.03|31.03|33.88|31.88|32.55|30.55|0
1626430500000|2021-07-16 10:15:00|33.1|31.1|32.65|30.65|33.1|31.1|32.39|30.39|0
1626430800000|2021-07-16 10:20:00|32.58|30.58|32.71|30.71|32.84|30.84|32.33|30.33|0
1626431100000|2021-07-16 10:25:00|32.64|30.64|32.83|30.83|33.03|31.03|32.52|30.52|0
1626431400000|2021-07-16 10:30:00|32.77|30.77|32.9|30.9|33.06|31.06|32.71|30.71|0
1626431700000|2021-07-16 10:35:00|33.02|31.02|33.02|31.02|33.02|31.02|32.77|30.77|0
1626432000000|2021-07-16 10:40:00|32.96|30.96|33.67|31.67|33.67|31.67|32.89|30.89|0
1626432300000|2021-07-16 10:45:00|33.61|31.61|33.6|31.6|33.93|31.93|33.54|31.54|0
1626432600000|2021-07-16 10:50:00|33.67|31.67|33.67|31.67|33.86|31.86|33.54|31.54|0
1626432900000|2021-07-16 10:55:00|33.6|31.6|33.93|31.93|33.99|31.99|33.54|31.54|0
1626433200000|2021-07-16 11:00:00|34.06|32.06|34.12|32.12|34.19|32.19|33.99|31.99|0
1626433500000|2021-07-16 11:05:00|34.19|32.19|33.95|31.95|34.26|32.26|33.92|31.92|0
1626433800000|2021-07-16 11:10:00|33.92|31.92|33.86|31.86|34.05|32.05|33.59|31.59|0
1626434100000|2021-07-16 11:15:00|33.79|31.79|33.99|31.99|34.18|32.18|33.79|31.79|0
1626434400000|2021-07-16 11:20:00|34.05|32.05|33.98|31.98|34.15|32.15|33.79|31.79|0
1626434700000|2021-07-16 11:25:00|34.05|32.05|33.78|31.78|34.05|32.05|33.72|31.72|0
1626435000000|2021-07-16 11:30:00|33.72|31.72|33.78|31.78|33.98|31.98|33.52|31.52|0
1626435300000|2021-07-16 11:35:00|33.72|31.72|33.45|31.45|34.05|32.05|33.45|31.45|0
1626435600000|2021-07-16 11:40:00|33.42|31.42|33.78|31.78|33.85|31.85|33.39|31.39|0
1626435900000|2021-07-16 11:45:00|33.71|31.71|33.78|31.78|33.84|31.84|33.52|31.52|0
1626436200000|2021-07-16 11:50:00|33.84|31.84|33.84|31.84|33.97|31.97|33.71|31.71|0
1626436500000|2021-07-16 11:55:00|33.91|31.91|33.97|31.97|33.97|31.97|33.84|31.84|0
1626436800000|2021-07-16 12:00:00|34.04|32.04|34.23|32.23|34.23|32.23|33.9|31.9|0
1626437100000|2021-07-16 12:05:00|34.17|32.17|34.03|32.03|34.23|32.23|33.9|31.9|0
1626437400000|2021-07-16 12:10:00|34.1|32.1|34.49|32.49|34.49|32.49|34.1|32.1|0
1626437700000|2021-07-16 12:15:00|34.43|32.43|34.63|32.63|34.96|32.96|34.43|32.43|0
1626438000000|2021-07-16 12:20:00|34.69|32.69|34.76|32.76|34.89|32.89|34.62|32.62|0
1626438300000|2021-07-16 12:25:00|34.82|32.82|34.62|32.62|35.03|33.03|34.62|32.62|0
1626438600000|2021-07-16 12:30:00|34.69|32.69|34.19|32.19|35.52|33.52|34.12|32.12|0
1626438900000|2021-07-16 12:35:00|34.12|32.12|34.72|32.72|34.86|32.86|34.12|32.12|0
1626439200000|2021-07-16 12:40:00|34.79|32.79|34.99|32.99|34.99|32.99|34.72|32.72|0
1626439500000|2021-07-16 12:45:00|34.93|32.93|34.92|32.92|34.99|32.99|34.86|32.86|0
1626439800000|2021-07-16 12:50:00|34.86|32.86|34.92|32.92|34.99|32.99|34.85|32.85|0
1626440100000|2021-07-16 12:55:00|34.85|32.85|34.65|32.65|34.92|32.92|34.65|32.65|0
1626440400000|2021-07-16 13:00:00|34.72|32.72|34.92|32.92|34.99|32.99|34.72|32.72|0
1626440700000|2021-07-16 13:05:00|34.85|32.85|34.85|32.85|34.85|32.85|34.68|32.68|0
1626441000000|2021-07-16 13:10:00|34.78|32.78|34.91|32.91|34.91|32.91|34.51|32.51|0
1626441300000|2021-07-16 13:15:00|34.98|32.98|35.52|33.52|35.59|33.59|34.98|32.98|0
1626441600000|2021-07-16 13:20:00|35.46|33.46|35.52|33.52|35.66|33.66|35.25|33.25|0
1626441900000|2021-07-16 13:25:00|35.73|33.73|35.18|33.18|35.8|33.8|35.11|33.11|0
1626442200000|2021-07-16 13:30:00|35.04|33.04|34.84|32.84|35.18|33.18|34.5|32.5|0
1626442500000|2021-07-16 13:35:00|34.91|32.91|34.3|32.3|34.97|32.97|34.17|32.17|0
1626442800000|2021-07-16 13:40:00|34.23|32.23|33.11|31.11|34.3|32.3|33.05|31.05|0
1626443100000|2021-07-16 13:45:00|33.05|31.05|32.85|30.85|33.77|31.77|32.53|30.53|0
1626443400000|2021-07-16 13:50:00|32.92|30.92|32.66|30.66|32.92|30.92|32.21|30.21|0
1626443700000|2021-07-16 13:55:00|32.72|30.72|32.91|30.91|32.98|30.98|32.33|30.33|0
1626444000000|2021-07-16 14:00:00|32.94|30.94|32.14|30.14|33.11|31.11|31.76|29.76|0
1626444300000|2021-07-16 14:05:00|32.27|30.27|31.76|29.76|32.33|30.33|31.57|29.57|0
1626444600000|2021-07-16 14:10:00|31.63|29.63|30.27|28.27|31.82|29.82|29.91|27.91|0
1626444900000|2021-07-16 14:15:00|30.15|28.15|30.65|28.65|31.64|29.64|28.58|26.58|0
1626445200000|2021-07-16 14:20:00|30.59|28.59|28.51|26.51|30.72|28.72|28.45|26.45|0
1626445500000|2021-07-16 14:25:00|28.74|26.74|28.48|26.48|29.15|27.15|27.62|25.62|0
1626445800000|2021-07-16 14:30:00|28.31|26.31|29.35|27.35|29.89|27.89|28.31|26.31|0
1626446100000|2021-07-16 14:35:00|29.18|27.18|29.53|27.53|29.65|27.65|28.42|26.42|0
1626446400000|2021-07-16 14:40:00|29.47|27.47|28.76|26.76|29.47|27.47|28.48|26.48|0
1626446700000|2021-07-16 14:45:00|28.82|26.82|29.17|27.17|29.29|27.29|28.47|26.47|0
1626447000000|2021-07-16 14:50:00|29.23|27.23|30.12|28.12|30.36|28.36|29.23|27.23|0
1626447300000|2021-07-16 14:55:00|30.24|28.24|29.64|27.64|30.49|28.49|29.23|27.23|0
1626447600000|2021-07-16 15:00:00|29.7|27.7|28.53|26.53|30|28|28.47|26.47|0
1626447900000|2021-07-16 15:05:00|28.47|26.47|28.76|26.76|29.28|27.28|27.89|25.89|0
1626448200000|2021-07-16 15:10:00|28.64|26.64|28.43|26.43|29.16|27.16|28.35|26.35|0
1626448500000|2021-07-16 15:15:00|28.52|26.52|28.64|26.64|28.93|26.93|27.66|25.66|0
1626448800000|2021-07-16 15:20:00|28.58|26.58|28.52|26.52|29.22|27.22|28.4|26.4|0
1626449100000|2021-07-16 15:25:00|28.46|26.46|28.06|26.06|28.98|26.98|28|26|0
1626449400000|2021-07-16 15:30:00|28|26|29.21|27.21|29.21|27.21|27.94|25.94|0
1626449700000|2021-07-16 15:35:00|29.27|27.27|29.27|27.27|29.57|27.57|28.86|26.86|0
1626450000000|2021-07-16 15:40:00|29.33|27.33|28.6|26.6|29.39|27.39|28.57|26.57|0
1626450300000|2021-07-16 15:45:00|28.69|26.69|28.39|26.39|28.86|26.86|27.88|25.88|0
1626450600000|2021-07-16 15:50:00|28.45|26.45|29.38|27.38|29.39|27.39|28.22|26.22|0
1626450900000|2021-07-16 15:55:00|29.33|27.33|29.26|27.26|29.68|27.68|29.21|27.21|0
1626451200000|2021-07-16 16:00:00|29.32|27.32|29.06|27.06|29.46|27.46|28.24|26.24|0
1626451500000|2021-07-16 16:05:00|29.12|27.12|29.41|27.41|29.47|27.47|28.94|26.94|0
1626451800000|2021-07-16 16:10:00|29.47|27.47|29.35|27.35|29.47|27.47|29.17|27.17|0
1626452100000|2021-07-16 16:15:00|29.41|27.41|29.65|27.65|29.77|27.77|29.29|27.29|0
1626452400000|2021-07-16 16:20:00|29.71|27.71|29.17|27.17|29.77|27.77|29.17|27.17|0
1626452700000|2021-07-16 16:25:00|29.23|27.23|28.81|26.81|29.41|27.41|28.81|26.81|0
1626453000000|2021-07-16 16:30:00|28.87|26.87|29.05|27.05|29.16|27.16|28.63|26.63|0
1626453300000|2021-07-16 16:35:00|29.11|27.11|28.51|26.51|29.28|27.28|28.51|26.51|0
1626453600000|2021-07-16 16:40:00|28.57|26.57|28.57|26.57|28.75|26.75|28.34|26.34|0
1626453900000|2021-07-16 16:45:00|28.51|26.51|28.34|26.34|28.63|26.63|28.11|26.11|0
1626454200000|2021-07-16 16:50:00|28.28|26.28|28.74|26.74|28.98|26.98|28.28|26.28|0
1626454500000|2021-07-16 16:55:00|28.8|26.8|28.51|26.51|29.04|27.04|28.51|26.51|0
1626454800000|2021-07-16 17:00:00|28.57|26.57|28.92|26.92|29|27|28.27|26.27|0
1626455100000|2021-07-16 17:05:00|28.98|26.98|29.15|27.15|29.27|27.27|28.8|26.8|0
1626455400000|2021-07-16 17:10:00|29.09|27.09|29.15|27.15|29.15|27.15|28.91|26.91|0
1626455700000|2021-07-16 17:15:00|29.09|27.09|29.21|27.21|29.39|27.39|28.97|26.97|0
1626456000000|2021-07-16 17:20:00|29.15|27.15|29.73|27.73|30.27|28.27|29.15|27.15|0
1626456300000|2021-07-16 17:25:00|29.79|27.79|29.25|27.25|29.79|27.79|29.25|27.25|0
1626456600000|2021-07-16 17:30:00|29.19|27.19|28.55|26.55|29.31|27.31|28.55|26.55|0
1626456900000|2021-07-16 17:35:00|28.49|26.49|28.72|26.72|28.9|26.9|28.26|26.26|0
1626457200000|2021-07-16 17:40:00|28.66|26.66|27.17|25.17|28.72|26.72|27|25|0
1626457500000|2021-07-16 17:45:00|27.12|25.12|27.28|25.28|27.68|25.68|27.12|25.12|0
1626457800000|2021-07-16 17:50:00|27.23|25.23|27.62|25.62|27.62|25.62|27.17|25.17|0
1626458100000|2021-07-16 17:55:00|27.56|25.56|27.28|25.28|27.73|25.73|27.22|25.22|0
1626458400000|2021-07-16 18:00:00|27.31|25.31|26.55|24.55|27.31|25.31|26.28|24.28|0
1626458700000|2021-07-16 18:05:00|26.61|24.61|26.72|24.72|26.83|24.83|26.22|24.22|0
1626459000000|2021-07-16 18:10:00|26.77|24.77|26.49|24.49|26.77|24.77|26.16|24.16|0
1626459300000|2021-07-16 18:15:00|26.55|24.55|27.1|25.1|27.33|25.33|26.44|24.44|0
1626459600000|2021-07-16 18:20:00|27.05|25.05|26.88|24.88|27.16|25.16|26.71|24.71|0
1626459900000|2021-07-16 18:25:00|26.93|24.93|26.1|24.1|27.05|25.05|26.1|24.1|0
1626460200000|2021-07-16 18:30:00|25.94|23.94|25.56|23.56|26.49|24.49|25.4|23.4|0
1626460500000|2021-07-16 18:35:00|25.62|23.62|25.4|23.4|25.94|23.94|25.29|23.29|0
1626460800000|2021-07-16 18:40:00|25.35|23.35|25.24|23.24|25.78|23.78|24.92|22.92|0
1626461100000|2021-07-16 18:45:00|25.19|23.19|24.92|22.92|25.45|23.45|24.87|22.87|0
1626461400000|2021-07-16 18:50:00|24.87|22.87|25.08|23.08|25.24|23.24|24.82|22.82|0
1626461700000|2021-07-16 18:55:00|25.13|23.13|25.13|23.13|25.45|23.45|25.02|23.02|0
1626462000000|2021-07-16 19:00:00|25.18|23.18|24.09|22.09|25.18|23.18|24.09|22.09|0
1626462300000|2021-07-16 19:05:00|24.14|22.14|24.34|22.34|24.5|22.5|23.83|21.83|0
1626462600000|2021-07-16 19:10:00|24.44|22.44|24.7|22.7|24.7|22.7|23.83|21.83|0
1626462900000|2021-07-16 19:15:00|24.55|22.55|25.39|23.39|25.39|23.39|24.34|22.34|0
1626463200000|2021-07-16 19:20:00|25.33|23.33|24.75|22.75|25.33|23.33|24.7|22.7|0
1626463500000|2021-07-16 19:25:00|24.8|22.8|24.28|22.28|24.86|22.86|24.23|22.23|0
1626463800000|2021-07-16 19:30:00|24.23|22.23|25.34|23.34|26.39|24.39|23.77|21.77|0
1626464100000|2021-07-16 19:35:00|25.28|23.28|24.97|22.97|25.34|23.34|24.76|22.76|0
1626464400000|2021-07-16 19:40:00|25.02|23.02|24.56|22.56|25.6|23.6|24.56|22.56|0
1626464700000|2021-07-16 19:45:00|24.61|22.61|23.8|21.8|24.71|22.71|23.7|21.7|0
1626465000000|2021-07-16 19:50:00|24.5|22.5|24.6|22.6|24.6|22.6|23.7|21.7|0
1626465300000|2021-07-16 19:55:00|24.45|22.45|24.55|22.55|25.02|23.02|24.09|22.09|0
1626465600000|2021-07-16 20:00:00|24.71|22.71|24.45|22.45|25.12|23.12|24.19|22.19|0
1626465900000|2021-07-16 20:05:00|24.5|22.5|24.14|22.14|24.7|22.7|24.14|22.14|0
1626466200000|2021-07-16 20:10:00|24.09|22.09|23.79|21.79|24.29|22.29|23.69|21.69|0
1626678300000|2021-07-19 07:05:00|22.37|20.37|22.14|20.14|25.1|23.1|21.91|19.91|0
1626678600000|2021-07-19 07:10:00|22.18|20.18|22.65|20.65|22.65|20.65|21.91|19.91|0
1626678900000|2021-07-19 07:15:00|22.7|20.7|23.32|21.32|23.44|21.44|22.51|20.51|0
1626679200000|2021-07-19 07:20:00|23.22|21.22|22.65|20.65|23.51|21.51|22.37|20.37|0
1626679500000|2021-07-19 07:25:00|22.51|20.51|22.84|20.84|22.84|20.84|22.18|20.18|0
1626679800000|2021-07-19 07:30:00|22.74|20.74|21.99|19.99|22.86|20.86|21.9|19.9|0
1626680100000|2021-07-19 07:35:00|21.95|19.95|21.31|19.31|21.95|19.95|21.17|19.17|0
1626680400000|2021-07-19 07:40:00|21.22|19.22|22.24|20.24|22.38|20.38|21.13|19.13|0
1626680700000|2021-07-19 07:45:00|22.31|20.31|22.1|20.1|22.34|20.34|21.69|19.69|0
1626681000000|2021-07-19 07:50:00|22.15|20.15|22.31|20.31|22.71|20.71|21.83|19.83|0
1626681300000|2021-07-19 07:55:00|22.29|20.29|22.19|20.19|22.47|20.47|22.05|20.05|0
1626681600000|2021-07-19 08:00:00|22.29|20.29|23.18|21.18|23.47|21.47|22.29|20.29|0
1626681900000|2021-07-19 08:05:00|23.13|21.13|22.73|20.73|23.18|21.18|22.66|20.66|0
1626682200000|2021-07-19 08:10:00|22.7|20.7|23.46|21.46|23.56|21.56|22.66|20.66|0
1626682500000|2021-07-19 08:15:00|23.42|21.42|22.36|20.36|23.61|21.61|22.27|20.27|0
1626682800000|2021-07-19 08:20:00|22.41|20.41|22.31|20.31|22.79|20.79|22.27|20.27|0
1626683100000|2021-07-19 08:25:00|22.36|20.36|21.8|19.8|22.46|20.46|21.76|19.76|0
1626683400000|2021-07-19 08:30:00|21.89|19.89|21.21|19.21|21.89|19.89|21.21|19.21|0
1626683700000|2021-07-19 08:35:00|21.3|19.3|19.61|17.74|21.3|19.3|19.61|17.74|0
1626684000000|2021-07-19 08:40:00|19.57|17.7|20.15|18.23|20.52|18.56|19.57|17.7|0
1626684300000|2021-07-19 08:45:00|20.1|18.19|19.92|18.02|20.15|18.23|19.52|17.66|0
1626684600000|2021-07-19 08:50:00|19.88|17.98|19.61|17.74|19.92|18.02|19.39|17.54|0
1626684900000|2021-07-19 08:55:00|19.56|17.7|20.61|18.65|21.76|19.76|18.91|17.11|0
1626685200000|2021-07-19 09:00:00|20.66|18.69|21.02|19.02|21.02|19.02|20.25|18.32|0
1626685500000|2021-07-19 09:05:00|21.06|19.06|21.02|19.02|21.33|19.33|20.84|18.85|0
1626685800000|2021-07-19 09:10:00|21.06|19.06|20.72|18.74|21.06|19.06|20.38|18.44|0
1626686100000|2021-07-19 09:15:00|20.7|18.73|20.92|18.93|21.17|19.17|20.6|18.64|0
1626686400000|2021-07-19 09:20:00|20.97|18.97|21.06|19.06|21.1|19.1|20.42|18.48|0
1626686700000|2021-07-19 09:25:00|21.1|19.1|20.83|18.84|21.15|19.15|20.78|18.8|0
1626687000000|2021-07-19 09:30:00|20.78|18.8|20.55|18.6|20.92|18.93|20.42|18.47|0
1626687300000|2021-07-19 09:35:00|20.51|18.55|20.89|18.9|20.89|18.9|20.42|18.47|0
1626687600000|2021-07-19 09:40:00|20.96|18.97|21.5|19.5|21.77|19.77|20.73|18.76|0
1626687900000|2021-07-19 09:45:00|21.45|19.45|21.36|19.36|21.59|19.59|21.18|19.18|0
1626688200000|2021-07-19 09:50:00|21.38|19.38|21.27|19.27|21.45|19.45|21.09|19.09|0
1626688500000|2021-07-19 09:55:00|21.31|19.31|21.54|19.54|21.72|19.72|21.14|19.14|0
1626688800000|2021-07-19 10:00:00|21.58|19.58|20.86|18.88|21.76|19.76|20.86|18.88|0
1626689100000|2021-07-19 10:05:00|20.82|18.83|20.45|18.5|20.95|18.96|20.25|18.32|0
1626689400000|2021-07-19 10:10:00|20.5|18.54|20.18|18.26|20.5|18.54|20.18|18.26|0
1626689700000|2021-07-19 10:15:00|20.22|18.3|20.49|18.54|20.63|18.66|20|18.09|0
1626690000000|2021-07-19 10:20:00|20.54|18.58|20.54|18.58|20.77|18.79|20.4|18.46|0
1626690300000|2021-07-19 10:25:00|20.67|18.7|20.76|18.79|20.86|18.87|20.58|18.62|0
1626690600000|2021-07-19 10:30:00|20.72|18.74|20.99|18.99|20.99|18.99|20.62|18.66|0
1626690900000|2021-07-19 10:35:00|20.94|18.95|20.28|18.35|20.99|18.99|20.21|18.29|0
1626691200000|2021-07-19 10:40:00|20.3|18.37|20.12|18.21|20.53|18.58|20.08|18.17|0
1626691500000|2021-07-19 10:45:00|20.14|18.23|20.44|18.49|20.71|18.74|19.94|18.04|0
1626691800000|2021-07-19 10:50:00|20.39|18.45|20.28|18.35|20.39|18.45|19.99|18.08|0
1626692100000|2021-07-19 10:55:00|20.3|18.37|20.34|18.41|20.43|18.49|20.03|18.12|0
1626692400000|2021-07-19 11:00:00|20.3|18.36|19.85|17.96|20.75|18.78|19.81|17.92|0
1626692700000|2021-07-19 11:05:00|19.98|18.08|19.72|17.84|20.23|18.3|19.72|17.84|0
1626693000000|2021-07-19 11:10:00|19.67|17.8|19.54|17.68|19.89|18|19.49|17.64|0
1626693300000|2021-07-19 11:15:00|19.49|17.64|20.5|18.55|20.59|18.63|19.49|17.64|0
1626693600000|2021-07-19 11:20:00|20.55|18.59|20.37|18.43|20.64|18.67|20.37|18.43|0
1626693900000|2021-07-19 11:25:00|20.32|18.39|19.49|17.63|20.46|18.51|19.44|17.59|0
1626694200000|2021-07-19 11:30:00|19.44|17.59|18.38|16.63|19.49|17.63|18.34|16.6|0
1626694500000|2021-07-19 11:35:00|18.4|16.65|18.59|16.82|18.89|17.09|18.38|16.63|0
1626694800000|2021-07-19 11:40:00|18.51|16.74|19.64|17.77|20.12|18.2|18.05|16.33|0
1626695100000|2021-07-19 11:45:00|19.69|17.81|20.29|18.36|20.38|18.44|19.39|17.54|0
1626695400000|2021-07-19 11:50:00|20.25|18.32|20.03|18.12|20.38|18.44|19.56|17.69|0
1626695700000|2021-07-19 11:55:00|19.99|18.08|20.6|18.63|20.64|18.67|19.99|18.08|0
1626696000000|2021-07-19 12:00:00|20.64|18.67|20.03|18.12|20.73|18.75|20.03|18.12|0
1626696300000|2021-07-19 12:05:00|19.98|18.08|19.64|17.77|20.37|18.43|19.51|17.65|0
1626696600000|2021-07-19 12:10:00|19.59|17.73|19.63|17.76|19.89|18|19.42|17.57|0
1626696900000|2021-07-19 12:15:00|19.68|17.8|19.48|17.63|19.68|17.8|18.84|17.04|0
1626697200000|2021-07-19 12:20:00|19.51|17.65|19.42|17.57|19.51|17.65|18.79|17|0
1626697500000|2021-07-19 12:25:00|19.38|17.53|19.46|17.61|19.63|17.76|19.17|17.34|0
1626697800000|2021-07-19 12:30:00|19.38|17.53|19.8|17.91|19.84|17.95|19.21|17.38|0
1626698100000|2021-07-19 12:35:00|19.89|17.99|19.16|17.34|20.06|18.15|19.12|17.3|0
1626698400000|2021-07-19 12:40:00|19.2|17.37|19.18|17.35|19.58|17.72|18.02|16.3|0
1626698700000|2021-07-19 12:45:00|19.26|17.43|19.43|17.58|19.43|17.58|18.68|16.9|0
1626699000000|2021-07-19 12:50:00|19.39|17.54|19.94|18.04|19.98|18.08|19.39|17.54|0
1626699300000|2021-07-19 12:55:00|19.85|17.96|19.3|17.46|19.9|18|19.3|17.46|0
1626699600000|2021-07-19 13:00:00|19.21|17.38|18.59|16.82|19.3|17.46|18.59|16.82|0
1626699900000|2021-07-19 13:05:00|18.63|16.85|18.67|16.89|18.87|17.08|18.46|16.71|0
1626700200000|2021-07-19 13:10:00|18.69|16.91|18.54|16.78|18.87|17.08|18.3|16.56|0
1626700500000|2021-07-19 13:15:00|18.5|16.74|18.5|16.74|18.62|16.85|18.26|16.52|0
1626700800000|2021-07-19 13:20:00|18.54|16.78|18.95|17.15|18.95|17.15|18.42|16.66|0
1626701100000|2021-07-19 13:25:00|18.87|17.07|18.89|17.09|19.2|17.37|18.83|17.03|0
1626701400000|2021-07-19 13:30:00|18.95|17.15|18.29|16.55|19.8|17.91|18.05|16.33|0
1626701700000|2021-07-19 13:35:00|18.33|16.59|18.86|17.07|19.45|17.6|18.05|16.33|0
1626702000000|2021-07-19 13:40:00|18.78|16.99|19.54|17.68|19.58|17.72|17.45|15.79|0
1626702300000|2021-07-19 13:45:00|19.45|17.6|17.88|16.18|19.54|17.68|17.88|16.18|0
1626702600000|2021-07-19 13:50:00|17.77|16.07|16.16|14.62|17.77|16.07|15.94|14.42|0
1626702900000|2021-07-19 13:55:00|16.01|14.49|16.03|14.5|16.61|15.02|15.47|14|0
1626703200000|2021-07-19 14:00:00|15.83|14.32|15.68|14.19|15.9|14.39|14.81|13.4|0
1626703500000|2021-07-19 14:05:00|15.61|14.13|15.54|14.06|16.08|14.55|15.26|13.8|0
1626703800000|2021-07-19 14:10:00|15.36|13.9|19.1|17.28|19.73|17.85|14.59|13.2|0
1626704100000|2021-07-19 14:15:00|19.14|17.32|18.28|16.54|19.18|17.35|17.56|15.89|0
1626704400000|2021-07-19 14:20:00|18.16|16.43|18.78|16.99|18.94|17.13|17.78|16.09|0
1626704700000|2021-07-19 14:25:00|18.52|16.76|20.14|18.22|20.22|18.3|18.16|16.43|0
1626705000000|2021-07-19 14:30:00|20.1|18.19|19.53|17.67|20.1|18.19|19.05|17.24|0
1626705300000|2021-07-19 14:35:00|19.65|17.78|19.89|18|19.89|18|18.66|16.88|0
1626705600000|2021-07-19 14:40:00|19.81|17.92|20.8|18.82|20.8|18.82|19.53|17.67|0
1626705900000|2021-07-19 14:45:00|20.59|18.63|20.97|18.97|21.13|19.13|20.59|18.63|0
1626706200000|2021-07-19 14:50:00|21.05|19.05|17.21|15.57|21.21|19.21|17.21|15.57|0
1626706500000|2021-07-19 14:55:00|17.25|15.61|17.9|16.19|17.93|16.23|16.8|15.2|0
1626706800000|2021-07-19 15:00:00|17.93|16.23|18.96|17.16|19.04|17.23|17.08|15.45|0
1626707100000|2021-07-19 15:05:00|18.92|17.12|19.29|17.45|19.37|17.52|18.76|16.97|0
1626707400000|2021-07-19 15:10:00|19.24|17.41|19.04|17.23|19.45|17.6|18.92|17.12|0
1626707700000|2021-07-19 15:15:00|19.08|17.26|19.04|17.22|19.57|17.71|19.04|17.22|0
1626708000000|2021-07-19 15:20:00|19.2|17.37|18.16|16.43|19.24|17.41|18.08|16.36|0
1626708300000|2021-07-19 15:25:00|18.12|16.39|17.78|16.09|18.63|16.86|17.66|15.98|0
1626708600000|2021-07-19 15:30:00|17.74|16.05|18.18|16.45|19.45|17.6|17.6|15.93|0
1626708900000|2021-07-19 15:35:00|18.22|16.49|17.9|16.2|18.42|16.67|17.59|15.92|0
1626709200000|2021-07-19 15:40:00|18.02|16.31|18.54|16.77|18.58|16.81|17.71|16.02|0
1626709500000|2021-07-19 15:45:00|18.5|16.74|18.34|16.59|18.78|16.99|18.26|16.52|0
1626709800000|2021-07-19 15:50:00|18.38|16.63|17.98|16.27|18.58|16.81|17.7|16.02|0
1626710100000|2021-07-19 15:55:00|17.94|16.23|18.02|16.3|18.7|16.92|17.82|16.12|0
1626710400000|2021-07-19 16:00:00|18.05|16.34|16.56|14.99|18.05|16.34|16.53|14.95|0
1626710700000|2021-07-19 16:05:00|16.49|14.92|17.55|15.87|18.2|16.47|16.08|14.55|0
1626711000000|2021-07-19 16:10:00|17.51|15.84|17.62|15.94|17.81|16.12|17.36|15.7|0
1626711300000|2021-07-19 16:15:00|17.6|15.92|17.69|16.01|18.12|16.39|17.47|15.8|0
1626711600000|2021-07-19 16:20:00|17.58|15.91|17.81|16.11|17.92|16.22|17.09|15.46|0
1626711900000|2021-07-19 16:25:00|17.77|16.08|17.57|15.9|18.27|16.53|17.05|15.43|0
1626712200000|2021-07-19 16:30:00|17.49|15.83|17.06|15.44|17.53|15.86|16.9|15.29|0
1626712500000|2021-07-19 16:35:00|17.05|15.42|16.64|15.06|17.08|15.46|16.64|15.06|0
1626712800000|2021-07-19 16:40:00|16.75|15.16|17.75|16.06|18.11|16.38|16.29|14.74|0
1626713100000|2021-07-19 16:45:00|17.77|16.08|17.95|16.24|18.29|16.55|17.73|16.04|0
1626713400000|2021-07-19 16:50:00|17.92|16.21|18.37|16.62|18.64|16.86|17.62|15.94|0
1626713700000|2021-07-19 16:55:00|18.33|16.58|18.18|16.45|18.33|16.58|17.66|15.98|0
1626714000000|2021-07-19 17:00:00|18.03|16.32|18.45|16.69|18.88|17.08|17.84|16.14|0
1626714300000|2021-07-19 17:05:00|18.34|16.59|19|17.19|19|17.19|17.99|16.28|0
1626714600000|2021-07-19 17:10:00|18.92|17.11|17.55|15.88|18.97|17.17|17.48|15.81|0
1626714900000|2021-07-19 17:15:00|17.51|15.85|17.55|15.88|18.16|16.43|17.51|15.85|0
1626715200000|2021-07-19 17:20:00|17.51|15.84|17.21|15.57|17.7|16.01|16.92|15.31|0
1626715500000|2021-07-19 17:25:00|17.16|15.52|16.63|15.05|17.29|15.64|16.49|14.92|0
1626715800000|2021-07-19 17:30:00|16.35|14.79|17.24|15.6|17.59|15.91|16.14|14.6|0
1626716100000|2021-07-19 17:35:00|17.31|15.67|17.79|16.1|18.24|16.51|17.31|15.66|0
1626716400000|2021-07-19 17:40:00|17.83|16.13|16.85|15.25|18.11|16.39|16.58|15|0
1626716700000|2021-07-19 17:45:00|16.89|15.28|16.53|14.95|17.4|15.74|16.53|14.95|0
1626717000000|2021-07-19 17:50:00|16.56|14.98|17.25|15.61|17.32|15.67|16.38|14.82|0
1626717300000|2021-07-19 17:55:00|17.32|15.67|16.49|14.92|17.58|15.91|16.42|14.85|0
1626717600000|2021-07-19 18:00:00|16.59|15.01|18.1|16.38|18.33|16.58|16.59|15.01|0
1626717900000|2021-07-19 18:05:00|18.14|16.41|17.17|15.53|18.18|16.44|17.17|15.53|0
1626718200000|2021-07-19 18:10:00|17.28|15.63|17.87|16.17|18.33|16.58|17.24|15.6|0
1626718500000|2021-07-19 18:15:00|17.98|16.27|18.52|16.75|18.52|16.75|17.64|15.96|0
1626718800000|2021-07-19 18:20:00|18.56|16.79|18.28|16.54|18.79|17|18.28|16.54|0
1626719100000|2021-07-19 18:25:00|18.32|16.58|18.55|16.78|18.59|16.82|17.98|16.27|0
1626719400000|2021-07-19 18:30:00|18.59|16.82|17.98|16.26|18.71|16.93|17.6|15.92|0
1626719700000|2021-07-19 18:35:00|18.13|16.4|16.94|15.33|18.13|16.4|16.8|15.2|0
1626720000000|2021-07-19 18:40:00|16.9|15.29|17.22|15.58|17.59|15.92|16.8|15.2|0
1626720300000|2021-07-19 18:45:00|17.3|15.65|17.78|16.08|17.81|16.12|17.12|15.49|0
1626720600000|2021-07-19 18:50:00|17.74|16.05|17.63|15.95|18.08|16.35|17.22|15.58|0
1626720900000|2021-07-19 18:55:00|17.59|15.91|17.74|16.05|18.49|16.73|17.55|15.88|0
1626721200000|2021-07-19 19:00:00|17.66|15.98|18.38|16.63|18.38|16.63|17.37|15.71|0
1626721500000|2021-07-19 19:05:00|18.3|16.56|18.68|16.9|18.84|17.04|17.85|16.15|0
1626721800000|2021-07-19 19:10:00|18.64|16.87|18.49|16.73|19.29|17.45|18.34|16.59|0
1626722100000|2021-07-19 19:15:00|18.53|16.76|17.73|16.04|18.68|16.9|17.65|15.97|0
1626722400000|2021-07-19 19:20:00|17.71|16.02|17.43|15.77|18.03|16.31|17.39|15.74|0
1626722700000|2021-07-19 19:25:00|17.47|15.8|17.58|15.9|18.06|16.34|17.39|15.74|0
1626723000000|2021-07-19 19:30:00|17.59|15.92|17.69|16|18.29|16.55|17.39|15.74|0
1626723300000|2021-07-19 19:35:00|17.65|15.97|18.63|16.86|18.63|16.86|17.46|15.8|0
1626723600000|2021-07-19 19:40:00|18.71|16.93|18.36|16.61|19.22|17.39|18.3|16.56|0
1626723900000|2021-07-19 19:45:00|18.48|16.72|18.17|16.44|19.71|17.83|18.1|16.37|0
1626724200000|2021-07-19 19:50:00|18.21|16.48|17.23|15.59|19.03|17.22|15.72|14.22|0
1626724500000|2021-07-19 19:55:00|17.31|15.66|18.67|16.89|18.67|16.89|16.86|15.25|0
1626724800000|2021-07-19 20:00:00|19.08|17.26|16.95|15.34|19.62|17.75|16.95|15.34|0
1626725100000|2021-07-19 20:05:00|16.88|15.27|16.99|15.37|17.07|15.44|16.84|15.23|0
1626725400000|2021-07-19 20:10:00|16.95|15.34|16.99|15.37|17.06|15.44|16.91|15.3|0
1626725700000|2021-07-19 20:15:00|17.03|15.4|17.14|15.51|17.22|15.58|17.03|15.4|0
1626726000000|2021-07-19 20:20:00|17.16|15.52|17.45|15.79|17.6|15.93|17.06|15.44|0
1626726300000|2021-07-19 20:25:00|17.51|15.84|17.29|15.64|17.53|15.86|17.25|15.61|0
1626726600000|2021-07-19 20:30:00|17.33|15.68|17.52|15.85|17.52|15.86|17.31|15.66|0
1626726900000|2021-07-19 20:35:00|17.48|15.82|17.44|15.78|17.52|15.85|17.37|15.71|0
1626727200000|2021-07-19 20:40:00|17.46|15.8|17.52|15.85|17.56|15.89|17.44|15.78|0
1626727500000|2021-07-19 20:45:00|17.54|15.87|17.79|16.1|17.84|16.14|17.54|15.87|0
1626727800000|2021-07-19 20:50:00|17.83|16.14|17.71|16.03|17.95|16.24|17.67|15.99|0
1626728100000|2021-07-19 20:55:00|17.75|16.06|18.05|16.33|18.15|16.42|17.71|16.03|0
1626728400000|2021-07-19 21:00:00|18.02|16.3|17.95|16.24|18.02|16.3|17.9|16.2|0
1626728700000|2021-07-19 21:05:00|17.92|16.21|17.92|16.21|17.99|16.27|17.9|16.2|0
1626729000000|2021-07-19 21:10:00|17.93|16.22|18.02|16.3|18.02|16.3|17.91|16.2|0
1626729300000|2021-07-19 21:15:00|18.01|16.26|18.01|16.3|18.03|16.32|17.96|16.25|0
1626729600000|2021-07-19 21:20:00|18.03|16.32|18.02|16.3|18.1|16.38|18|16.29|0
1626729900000|2021-07-19 21:25:00|18.01|16.29|17.98|16.27|18.01|16.29|17.96|16.25|0
1626730200000|2021-07-19 21:30:00|18|16.29|18.07|16.35|18.07|16.35|17.98|16.27|0
1626730500000|2021-07-19 21:35:00|18.06|16.34|18.13|16.41|18.13|16.41|18.05|16.33|0
1626730800000|2021-07-19 21:40:00|18.14|16.4|18.13|16.4|18.14|16.4|18.12|16.4|0
1626731100000|2021-07-19 21:45:00|18.12|16.39|18.07|16.35|18.16|16.43|18.06|16.34|0
1626731400000|2021-07-19 21:50:00|18.08|16.36|18.15|16.42|18.16|16.43|18.02|16.31|0
1626731700000|2021-07-19 21:55:00|18.13|16.4|18.2|16.47|18.24|16.5|18.13|16.4|0
1626732000000|2021-07-19 22:00:00|18.23|16.5|18.17|16.44|18.37|16.62|17.95|16.24|0
1626732300000|2021-07-19 22:05:00|18.13|16.4|17.81|16.11|18.17|16.44|17.73|16.04|0
1626732600000|2021-07-19 22:10:00|17.85|16.15|17.79|16.09|17.93|16.22|17.79|16.09|0
1626732900000|2021-07-19 22:15:00|17.77|16.08|17.57|15.9|17.81|16.11|17.57|15.9|0
1626733200000|2021-07-19 22:20:00|17.61|15.93|17.65|15.97|17.65|15.97|17.59|15.91|0
1626733500000|2021-07-19 22:25:00|17.63|15.95|17.6|15.93|17.65|15.97|17.55|15.87|0
1626733800000|2021-07-19 22:30:00|17.68|16|17.52|15.86|17.72|16.04|17.52|15.86|0
1626734100000|2021-07-19 22:35:00|17.56|15.89|17.64|15.96|17.64|15.96|17.54|15.87|0
1626734400000|2021-07-19 22:40:00|17.6|15.92|17.6|15.92|17.64|15.96|17.56|15.89|0
1626734700000|2021-07-19 22:45:00|17.64|15.96|17.68|15.99|17.76|16.07|17.64|15.96|0
1626735000000|2021-07-19 22:50:00|17.7|16.01|17.75|16.06|17.75|16.06|17.68|15.99|0
1626735300000|2021-07-19 22:55:00|17.73|16.04|18.03|16.31|18.03|16.31|17.71|16.03|0
1626735600000|2021-07-19 23:00:00|18.07|16.35|18.31|16.57|18.35|16.61|18.03|16.31|0
1626735900000|2021-07-19 23:05:00|18.35|16.61|18.15|16.42|18.35|16.61|18.11|16.38|0
1626736200000|2021-07-19 23:10:00|18.11|16.38|17.75|16.06|18.11|16.38|17.75|16.06|0
1626736500000|2021-07-19 23:15:00|17.73|16.04|17.87|16.16|17.91|16.2|17.69|16|0
1626736800000|2021-07-19 23:20:00|17.91|16.2|17.82|16.13|17.95|16.24|17.79|16.09|0
1626737100000|2021-07-19 23:25:00|17.8|16.11|17.78|16.09|17.82|16.13|17.7|16.02|0
1626737400000|2021-07-19 23:30:00|17.82|16.13|18.1|16.38|18.26|16.52|17.82|16.13|0
1626737700000|2021-07-19 23:35:00|18.14|16.41|18.1|16.38|18.18|16.45|18.1|16.38|0
1626738000000|2021-07-19 23:40:00|18.06|16.34|18.42|16.67|18.42|16.67|18.06|16.34|0
1626738300000|2021-07-19 23:45:00|18.34|16.59|18.26|16.52|18.38|16.63|18.22|16.48|0
1626738600000|2021-07-19 23:50:00|18.22|16.48|18.34|16.59|18.34|16.59|18.02|16.3|0
1626738900000|2021-07-19 23:55:00|18.3|16.55|18.13|16.41|18.34|16.59|18.05|16.33|0
1626739200000|2021-07-20 00:00:00|18.17|16.44|18.46|16.7|18.58|16.81|18.13|16.41|0
1626739500000|2021-07-20 00:05:00|18.38|16.63|18.17|16.44|18.58|16.81|18.17|16.44|0
1626739800000|2021-07-20 00:10:00|18.13|16.4|18.25|16.51|18.29|16.55|17.93|16.22|0
1626740100000|2021-07-20 00:15:00|18.29|16.55|18.53|16.77|18.53|16.77|18.25|16.51|0
1626740400000|2021-07-20 00:20:00|18.49|16.73|18.63|16.86|18.66|16.88|18.45|16.69|0
1626740700000|2021-07-20 00:25:00|18.66|16.88|18.9|17.1|18.99|17.18|18.61|16.84|0
1626741000000|2021-07-20 00:30:00|18.94|17.14|18.9|17.1|19.07|17.25|18.78|16.99|0
1626741300000|2021-07-20 00:35:00|18.88|17.08|18.73|16.95|18.94|17.14|18.73|16.95|0
1626741600000|2021-07-20 00:40:00|18.77|16.99|19.13|17.31|19.13|17.31|18.77|16.99|0
1626741900000|2021-07-20 00:45:00|19.15|17.32|19|17.19|19.15|17.32|18.94|17.13|0
1626742200000|2021-07-20 00:50:00|18.98|17.17|19.02|17.21|19.15|17.32|18.98|17.17|0
1626742500000|2021-07-20 00:55:00|19.06|17.25|18.98|17.17|19.1|17.28|18.98|17.17|0
1626742800000|2021-07-20 01:00:00|19.06|17.24|18.85|17.05|19.1|17.28|18.85|17.05|0
1626743100000|2021-07-20 01:05:00|18.81|17.02|18.64|16.87|18.81|17.02|18.48|16.72|0
1626743400000|2021-07-20 01:10:00|18.62|16.85|18.93|17.13|19.01|17.2|18.62|16.85|0
1626743700000|2021-07-20 01:15:00|18.97|17.16|19.18|17.35|19.18|17.35|18.89|17.09|0
1626744000000|2021-07-20 01:20:00|19.26|17.43|19.14|17.31|19.26|17.43|19.01|17.2|0
1626744300000|2021-07-20 01:25:00|19.18|17.35|19.3|17.46|19.3|17.46|19.05|17.24|0
1626744600000|2021-07-20 01:30:00|19.26|17.43|19.34|17.5|19.39|17.54|19.26|17.43|0
1626744900000|2021-07-20 01:35:00|19.3|17.46|19.26|17.42|19.3|17.46|19.05|17.23|0
1626745200000|2021-07-20 01:40:00|19.3|17.46|19.47|17.61|19.51|17.65|19.21|17.38|0
1626745500000|2021-07-20 01:45:00|19.42|17.57|19.47|17.61|19.55|17.69|19.38|17.54|0
1626745800000|2021-07-20 01:50:00|19.49|17.63|19.85|17.96|19.94|18.04|19.49|17.63|0
1626746100000|2021-07-20 01:55:00|19.83|17.94|20.02|18.12|20.07|18.16|19.72|17.84|0
1626746400000|2021-07-20 02:00:00|19.98|18.08|20.11|18.19|20.2|18.27|19.96|18.06|0
1626746700000|2021-07-20 02:05:00|20.13|18.21|20.06|18.15|20.2|18.27|20.02|18.11|0
1626747000000|2021-07-20 02:10:00|20.02|18.11|19.89|17.99|20.11|18.19|19.89|17.99|0
1626747300000|2021-07-20 02:15:00|19.84|17.95|19.63|17.76|19.84|17.95|19.58|17.72|0
1626747600000|2021-07-20 02:20:00|19.58|17.72|19.84|17.95|19.88|17.99|19.58|17.72|0
1626747900000|2021-07-20 02:25:00|19.86|17.97|19.88|17.99|20.19|18.27|19.86|17.97|0
1626748200000|2021-07-20 02:30:00|19.84|17.95|20.05|18.14|20.19|18.26|19.84|17.95|0
1626748500000|2021-07-20 02:35:00|20.01|18.1|19.88|17.99|20.14|18.22|19.88|17.99|0
1626748800000|2021-07-20 02:40:00|19.92|18.02|19.92|18.02|20.01|18.1|19.83|17.95|0
1626749100000|2021-07-20 02:45:00|19.96|18.06|20.18|18.26|20.18|18.26|19.92|18.02|0
1626749400000|2021-07-20 02:50:00|20.16|18.24|19.83|17.94|20.18|18.26|19.79|17.9|0
1626749700000|2021-07-20 02:55:00|19.85|17.96|16.88|15.27|19.87|17.98|16.88|15.27|0
1626750000000|2021-07-20 03:00:00|16.92|15.31|17.28|15.63|17.36|15.71|16.92|15.31|0
1626750300000|2021-07-20 03:05:00|17.32|15.67|16.8|15.2|17.32|15.67|16.8|15.2|0
1626750600000|2021-07-20 03:10:00|16.76|15.16|16.8|15.2|17.04|15.41|16.72|15.13|0
1626750900000|2021-07-20 03:15:00|16.82|15.22|16.88|15.27|16.92|15.3|16.72|15.13|0
1626751200000|2021-07-20 03:20:00|16.84|15.23|16.68|15.09|16.88|15.27|16.64|15.05|0
1626751500000|2021-07-20 03:25:00|16.64|15.05|15.83|14.33|16.72|15.12|15.83|14.33|0
1626751800000|2021-07-20 03:30:00|15.85|14.34|15.65|14.16|15.85|14.34|15.53|14.06|0
1626752100000|2021-07-20 03:35:00|15.63|14.14|15.2|13.75|15.68|14.19|15.13|13.69|0
1626752400000|2021-07-20 03:40:00|15.17|13.72|15.24|13.79|15.31|13.85|14.91|13.49|0
1626752700000|2021-07-20 03:45:00|15.27|13.82|15.42|13.95|15.6|14.12|15.27|13.82|0
1626753000000|2021-07-20 03:50:00|15.46|13.98|15.18|13.73|15.49|14.02|15.09|13.65|0
1626753300000|2021-07-20 03:55:00|15.2|13.75|15.27|13.82|15.31|13.85|14.91|13.49|0
1626753600000|2021-07-20 04:00:00|15.21|13.77|15.3|13.85|15.34|13.88|15.12|13.68|0
1626753900000|2021-07-20 04:05:00|15.27|13.81|15.16|13.71|15.41|13.95|15.09|13.65|0
1626754200000|2021-07-20 04:10:00|15.12|13.68|14.87|13.45|15.12|13.68|14.8|13.39|0
1626754500000|2021-07-20 04:15:00|14.83|13.42|14.65|13.26|14.94|13.52|14.58|13.19|0
1626754800000|2021-07-20 04:20:00|14.62|13.23|14.94|13.51|14.94|13.51|14.55|13.16|0
1626755100000|2021-07-20 04:25:00|14.92|13.5|15.01|13.58|15.01|13.58|14.76|13.35|0
1626755400000|2021-07-20 04:30:00|15.04|13.61|14.95|13.53|15.08|13.64|14.93|13.51|0
1626755700000|2021-07-20 04:35:00|14.97|13.54|14.97|13.54|15.11|13.67|14.93|13.51|0
1626756000000|2021-07-20 04:40:00|14.95|13.53|15.15|13.71|15.17|13.72|14.93|13.51|0
1626756300000|2021-07-20 04:45:00|15.11|13.67|15.33|13.87|15.33|13.87|15.08|13.64|0
1626756600000|2021-07-20 04:50:00|15.37|13.9|15.47|14|15.59|14.1|15.33|13.87|0
1626756900000|2021-07-20 04:55:00|15.51|14.03|15.47|14|15.55|14.07|15.25|13.8|0
1626757200000|2021-07-20 05:00:00|15.49|14.02|15.58|14.1|15.84|14.34|15.36|13.9|0
1626757500000|2021-07-20 05:05:00|15.62|14.13|15.69|14.2|15.77|14.27|15.54|14.06|0
1626757800000|2021-07-20 05:10:00|15.65|14.16|15.41|13.94|15.69|14.2|15.29|13.83|0
1626758100000|2021-07-20 05:15:00|15.39|13.93|15.47|13.99|15.47|13.99|15.07|13.63|0
1626758400000|2021-07-20 05:20:00|15.48|14.01|15.58|14.09|15.61|14.13|15.36|13.89|0
1626758700000|2021-07-20 05:25:00|15.56|14.08|15.65|14.16|15.65|14.16|15.43|13.96|0
1626759000000|2021-07-20 05:30:00|15.61|14.13|15.5|14.02|15.65|14.16|15.5|14.02|0
1626759300000|2021-07-20 05:35:00|15.52|14.04|15.55|14.07|15.57|14.09|15.42|13.96|0
1626759600000|2021-07-20 05:40:00|15.53|14.06|15.46|13.99|15.61|14.12|15.46|13.99|0
1626759900000|2021-07-20 05:45:00|15.5|14.02|15.5|14.02|15.53|14.05|15.35|13.89|0
1626760200000|2021-07-20 05:50:00|15.53|14.05|15.87|14.36|15.87|14.36|15.49|14.02|0
1626760500000|2021-07-20 05:55:00|15.83|14.32|15.9|14.39|15.98|14.46|15.77|14.27|0
1626760800000|2021-07-20 06:00:00|15.86|14.35|16.28|14.73|16.51|14.94|15.79|14.29|0
1626761100000|2021-07-20 06:05:00|16.32|14.77|17.17|15.54|17.2|15.56|16.18|14.64|0
1626761400000|2021-07-20 06:10:00|17.16|15.52|17.07|15.45|17.31|15.66|17.04|15.41|0
1626761700000|2021-07-20 06:15:00|17.15|15.52|17.11|15.48|17.19|15.56|17|15.38|0
1626762000000|2021-07-20 06:20:00|17.07|15.45|17.19|15.55|17.19|15.55|16.95|15.34|0
1626762300000|2021-07-20 06:25:00|17.23|15.59|17.39|15.73|17.41|15.75|17.07|15.45|0
1626762600000|2021-07-20 06:30:00|17.31|15.66|17.35|15.69|17.43|15.77|17.11|15.48|0
1626762900000|2021-07-20 06:35:00|17.39|15.73|17.19|15.55|17.39|15.73|17.19|15.55|0
1626763200000|2021-07-20 06:40:00|17.15|15.51|17.38|15.73|17.38|15.73|17.11|15.48|0
1626763500000|2021-07-20 06:45:00|17.36|15.71|17.26|15.62|17.58|15.91|17.26|15.62|0
1626763800000|2021-07-20 06:50:00|17.3|15.65|17.06|15.44|17.38|15.73|17.02|15.4|0
1626764100000|2021-07-20 06:55:00|17.04|15.42|17.66|15.98|17.74|16.05|16.94|15.33|0
1626764400000|2021-07-20 07:00:00|17.7|16.01|17.59|15.91|17.84|16.14|16.99|15.37|0
1626764700000|2021-07-20 07:05:00|17.55|15.88|17.89|16.19|17.91|16.21|17.31|15.66|0
1626765000000|2021-07-20 07:10:00|17.91|16.21|17.79|16.1|17.91|16.21|17.79|16.1|0
1626765300000|2021-07-20 07:15:00|17.87|16.17|17.41|15.75|18.64|16.86|17.29|15.64|0
1626765600000|2021-07-20 07:20:00|17.45|15.79|17.37|15.71|17.74|16.05|17.37|15.71|0
1626765900000|2021-07-20 07:25:00|17.29|15.64|17.55|15.88|17.57|15.9|16.88|15.28|0
1626766200000|2021-07-20 07:30:00|17.57|15.9|16.71|15.12|17.69|16.01|16.71|15.12|0
1626766500000|2021-07-20 07:35:00|16.67|15.08|16.23|14.69|16.71|15.12|16.23|14.69|0
1626766800000|2021-07-20 07:40:00|16.25|14.7|16.55|14.97|16.55|14.97|16.12|14.58|0
1626767100000|2021-07-20 07:45:00|16.59|15.01|16.59|15.01|16.83|15.22|16.47|14.9|0
1626767400000|2021-07-20 07:50:00|16.55|14.97|16.19|14.65|16.62|15.04|16.19|14.65|0
1626767700000|2021-07-20 07:55:00|16.15|14.61|15.71|14.21|16.19|14.65|15.65|14.16|0
1626768000000|2021-07-20 08:00:00|15.61|14.13|16.11|14.58|16.27|14.72|15.61|14.13|0
1626768300000|2021-07-20 08:05:00|16.15|14.61|15.72|14.23|16.27|14.72|15.72|14.23|0
1626768600000|2021-07-20 08:10:00|15.65|14.16|16.38|14.82|16.38|14.82|15.44|13.97|0
1626768900000|2021-07-20 08:15:00|16.42|14.86|16.32|14.76|16.54|14.96|16.22|14.68|0
1626769200000|2021-07-20 08:20:00|16.34|14.78|16.18|14.64|16.38|14.82|16.16|14.62|0
1626769500000|2021-07-20 08:25:00|16.2|14.66|16.57|14.99|16.61|15.03|16.1|14.57|0
1626769800000|2021-07-20 08:30:00|16.61|15.03|16.45|14.89|16.73|15.14|16.41|14.85|0
1626770100000|2021-07-20 08:35:00|16.41|14.85|16.55|14.97|16.61|15.03|16.33|14.78|0
1626770400000|2021-07-20 08:40:00|16.53|14.96|16.45|14.88|16.65|15.06|16.37|14.81|0
1626770700000|2021-07-20 08:45:00|16.41|14.85|15.71|14.22|16.41|14.85|15.67|14.18|0
1626771000000|2021-07-20 08:50:00|15.75|14.25|15.84|14.34|15.9|14.39|15.56|14.08|0
1626771300000|2021-07-20 08:55:00|15.83|14.32|15.86|14.35|15.98|14.46|15.71|14.21|0
1626771600000|2021-07-20 09:00:00|15.9|14.39|15.59|14.11|16.25|14.7|15.52|14.04|0
1626771900000|2021-07-20 09:05:00|15.63|14.14|15.86|14.35|15.86|14.35|15.37|13.9|0
1626772200000|2021-07-20 09:10:00|15.9|14.38|16.13|14.59|16.21|14.66|15.71|14.21|0
1626772500000|2021-07-20 09:15:00|16.09|14.56|16.13|14.59|16.21|14.66|15.97|14.45|0
1626772800000|2021-07-20 09:20:00|16.15|14.61|15.86|14.35|16.2|14.66|15.82|14.31|0
1626773100000|2021-07-20 09:25:00|15.82|14.31|15.97|14.45|16.01|14.48|15.7|14.21|0
1626773400000|2021-07-20 09:30:00|16.01|14.48|15.74|14.24|16.01|14.48|15.59|14.1|0
1626773700000|2021-07-20 09:35:00|15.78|14.27|16.63|15.05|16.99|15.37|15.7|14.2|0
1626774000000|2021-07-20 09:40:00|16.6|15.02|16.56|14.98|16.87|15.26|16.56|14.98|0
1626774300000|2021-07-20 09:45:00|16.52|14.94|15.92|14.4|16.67|15.08|15.9|14.39|0
1626774600000|2021-07-20 09:50:00|15.9|14.39|17.19|15.55|17.19|15.55|15.35|13.89|0
1626774900000|2021-07-20 09:55:00|17.23|15.59|17.23|15.59|17.35|15.69|16.95|15.34|0
1626775200000|2021-07-20 10:00:00|17.27|15.62|16.99|15.37|17.27|15.62|16.72|15.13|0
1626775500000|2021-07-20 10:05:00|17.03|15.41|17.78|16.09|17.82|16.13|16.91|15.3|0
1626775800000|2021-07-20 10:10:00|17.76|16.07|18.36|16.61|18.65|16.87|17.74|16.05|0
1626776100000|2021-07-20 10:15:00|18.4|16.65|18.4|16.64|18.69|16.91|18.31|16.57|0
1626776400000|2021-07-20 10:20:00|18.48|16.72|18.08|16.36|18.65|16.87|18.08|16.36|0
1626776700000|2021-07-20 10:25:00|18.06|16.34|18.35|16.6|18.39|16.64|17.82|16.12|0
1626777000000|2021-07-20 10:30:00|18.39|16.64|18.43|16.68|18.56|16.79|18.14|16.42|0
1626777300000|2021-07-20 10:35:00|18.45|16.7|18.31|16.56|18.52|16.75|18.27|16.53|0
1626777600000|2021-07-20 10:40:00|18.35|16.6|18.14|16.41|18.43|16.68|18.06|16.34|0
1626777900000|2021-07-20 10:45:00|18.18|16.45|17.41|15.75|18.39|16.64|17.37|15.72|0
1626778200000|2021-07-20 10:50:00|17.45|15.79|17.77|16.08|17.85|16.15|17.33|15.68|0
1626778500000|2021-07-20 10:55:00|17.73|16.04|18.11|16.39|18.3|16.56|17.69|16|0
1626778800000|2021-07-20 11:00:00|18.05|16.33|18.13|16.41|18.13|16.41|17.51|15.84|0
1626779100000|2021-07-20 11:05:00|18.17|16.44|18.05|16.33|18.38|16.63|17.83|16.13|0
1626779400000|2021-07-20 11:10:00|17.97|16.26|17.6|15.93|17.97|16.26|17.36|15.71|0
1626779700000|2021-07-20 11:15:00|17.64|15.96|17.96|16.25|18.34|16.59|17.64|15.96|0
1626780000000|2021-07-20 11:20:00|17.92|16.22|18.27|16.53|18.5|16.74|17.84|16.14|0
1626780300000|2021-07-20 11:25:00|18.25|16.51|18.37|16.62|18.37|16.62|17.88|16.18|0
1626780600000|2021-07-20 11:30:00|18.35|16.6|18.58|16.81|18.67|16.89|18.29|16.55|0
1626780900000|2021-07-20 11:35:00|18.62|16.85|18.87|17.08|18.96|17.15|18.58|16.81|0
1626781200000|2021-07-20 11:40:00|18.85|17.06|18.58|16.81|18.87|17.08|18.54|16.77|0
1626781500000|2021-07-20 11:45:00|18.54|16.77|18.16|16.43|18.54|16.77|18.12|16.39|0
1626781800000|2021-07-20 11:50:00|18.2|16.47|18.53|16.77|18.62|16.84|18.12|16.39|0
1626782100000|2021-07-20 11:55:00|18.57|16.81|17.72|16.03|19.11|17.29|17.7|16.01|0
1626782400000|2021-07-20 12:00:00|17.74|16.05|18.03|16.31|18.15|16.42|17.62|15.94|0
1626782700000|2021-07-20 12:05:00|18.05|16.33|17.74|16.05|18.05|16.33|17.66|15.97|0
1626783000000|2021-07-20 12:10:00|17.7|16.01|17.49|15.82|17.74|16.05|17.41|15.75|0
1626783300000|2021-07-20 12:15:00|17.45|15.79|17.33|15.68|17.51|15.84|17.25|15.61|0
1626783600000|2021-07-20 12:20:00|17.29|15.64|17.53|15.86|17.61|15.93|17.25|15.6|0
1626783900000|2021-07-20 12:25:00|17.57|15.9|17.2|15.57|17.61|15.93|17.2|15.57|0
1626784200000|2021-07-20 12:30:00|17.12|15.49|16.73|15.14|17.4|15.75|16.53|14.96|0
1626784500000|2021-07-20 12:35:00|16.81|15.21|17.38|15.73|17.65|15.97|16.49|14.92|0
1626784800000|2021-07-20 12:40:00|17.34|15.69|17.3|15.65|17.5|15.84|17.1|15.48|0
1626785100000|2021-07-20 12:45:00|17.26|15.62|17.18|15.54|17.34|15.69|17.1|15.47|0
1626785400000|2021-07-20 12:50:00|17.14|15.51|16.94|15.33|17.26|15.62|16.81|15.21|0
1626785700000|2021-07-20 12:55:00|16.9|15.29|16.98|15.36|17.14|15.51|16.71|15.12|0
1626786000000|2021-07-20 13:00:00|16.96|15.35|16.78|15.19|17.3|15.65|16.55|14.98|0
1626786300000|2021-07-20 13:05:00|16.75|15.15|16.85|15.24|16.89|15.28|16.25|14.7|0
1626786600000|2021-07-20 13:10:00|16.81|15.21|16.24|14.69|16.89|15.28|16.09|14.55|0
1626786900000|2021-07-20 13:15:00|16.31|14.76|16.35|14.79|16.65|15.07|16.27|14.72|0
1626787200000|2021-07-20 13:20:00|16.31|14.76|16.46|14.89|16.46|14.89|15.97|14.45|0
1626787500000|2021-07-20 13:25:00|16.5|14.93|16.52|14.94|16.88|15.27|16.2|14.65|0
1626787800000|2021-07-20 13:30:00|16.57|14.99|16.53|14.96|16.96|15.34|15.38|13.92|0
1626788100000|2021-07-20 13:35:00|16.5|14.92|16.57|14.99|17.51|15.84|16.12|14.58|0
1626788400000|2021-07-20 13:40:00|16.38|14.82|17.55|15.88|17.75|16.06|16|14.48|0
1626788700000|2021-07-20 13:45:00|17.51|15.84|19.42|17.57|19.42|17.57|17.27|15.62|0
1626789000000|2021-07-20 13:50:00|19.46|17.61|19.64|17.77|19.73|17.85|18.95|17.14|0
1626789300000|2021-07-20 13:55:00|19.68|17.81|20.94|18.94|21.11|19.11|19.55|17.69|0
1626789600000|2021-07-20 14:00:00|20.98|18.98|21.33|19.33|21.6|19.6|20.57|18.61|0
1626789900000|2021-07-20 14:05:00|21.24|19.24|17.67|15.99|22.09|20.09|17.04|15.41|0
1626790200000|2021-07-20 14:10:00|17.59|15.91|17.71|16.02|17.97|16.25|17.46|15.8|0
1626790500000|2021-07-20 14:15:00|17.88|16.18|19.54|17.68|19.54|17.68|17.84|16.14|0
1626790800000|2021-07-20 14:20:00|19.49|17.64|20.04|18.13|20.09|18.18|19.36|17.52|0
1626791100000|2021-07-20 14:25:00|20.09|18.17|19.36|17.51|20.13|18.22|19.31|17.47|0
1626791400000|2021-07-20 14:30:00|19.38|17.53|19.4|17.55|19.63|17.76|19|17.19|0
1626791700000|2021-07-20 14:35:00|19.35|17.51|19.44|17.59|19.58|17.72|19.04|17.23|0
1626792000000|2021-07-20 14:40:00|19.49|17.63|20.13|18.21|20.22|18.29|19.49|17.63|0
1626792300000|2021-07-20 14:45:00|20.08|18.17|20.93|18.93|20.97|18.98|19.94|18.04|0
1626792600000|2021-07-20 14:50:00|21.02|19.02|21.11|19.11|21.25|19.25|20.73|18.76|0
1626792900000|2021-07-20 14:55:00|21.16|19.16|20.8|18.82|22.2|20.2|20.18|18.26|0
1626793200000|2021-07-20 15:00:00|20.94|18.95|21.04|19.04|21.13|19.13|20.61|18.64|0
1626793500000|2021-07-20 15:05:00|20.94|18.95|20.75|18.77|21.08|19.08|20.65|18.69|0
1626793800000|2021-07-20 15:10:00|20.8|18.82|21.03|19.03|21.22|19.22|20.75|18.77|0
1626794100000|2021-07-20 15:15:00|21.08|19.08|21.54|19.54|21.54|19.54|20.7|18.73|0
1626794400000|2021-07-20 15:20:00|21.59|19.59|21.68|19.68|21.82|19.82|21.54|19.54|0
1626794700000|2021-07-20 15:25:00|21.73|19.73|20.7|18.72|21.82|19.82|20.7|18.72|0
1626795000000|2021-07-20 15:30:00|20.65|18.68|23.17|21.17|23.22|21.22|20.65|18.68|0
1626795300000|2021-07-20 15:35:00|23.13|21.13|22.69|20.69|23.13|21.13|22.65|20.65|0
1626795600000|2021-07-20 15:40:00|22.74|20.74|23.9|21.9|23.9|21.9|22.74|20.74|0
1626795900000|2021-07-20 15:45:00|23.95|21.95|24.1|22.1|24.25|22.25|23.71|21.71|0
1626796200000|2021-07-20 15:50:00|24.15|22.15|24.55|22.55|24.6|22.6|24.15|22.15|0
1626796500000|2021-07-20 15:55:00|24.45|22.45|25.16|23.16|25.21|23.21|24.35|22.35|0
1626796800000|2021-07-20 16:00:00|25.21|23.21|23.84|21.84|25.37|23.37|23.59|21.59|0
1626797100000|2021-07-20 16:05:00|23.94|21.94|23.14|21.14|23.99|21.99|23.14|21.14|0
1626797400000|2021-07-20 16:10:00|23.19|21.19|23.58|21.58|23.63|21.63|23.14|21.14|0
1626797700000|2021-07-20 16:15:00|23.63|21.63|23.98|21.98|24.01|22.01|23.43|21.43|0
1626798000000|2021-07-20 16:20:00|24.03|22.03|24.03|22.03|24.08|22.08|23.68|21.68|0
1626798300000|2021-07-20 16:25:00|23.98|21.98|23.88|21.88|24.13|22.13|23.63|21.63|0
1626798600000|2021-07-20 16:30:00|23.98|21.98|24.74|22.74|24.79|22.79|23.93|21.93|0
1626798900000|2021-07-20 16:35:00|24.9|22.9|24.48|22.48|24.9|22.9|24.33|22.33|0
1626799200000|2021-07-20 16:40:00|24.43|22.43|24.58|22.58|24.79|22.79|24.43|22.43|0
1626799500000|2021-07-20 16:45:00|24.64|22.64|25.26|23.26|25.37|23.37|24.64|22.64|0
1626799800000|2021-07-20 16:50:00|25.31|23.31|25.36|23.36|25.47|23.47|25.26|23.26|0
1626800100000|2021-07-20 16:55:00|25.39|23.39|25.41|23.41|25.47|23.47|25.31|23.31|0
1626800400000|2021-07-20 17:00:00|25.47|23.47|23.81|21.81|25.63|23.63|23.76|21.76|0
1626800700000|2021-07-20 17:05:00|23.86|21.86|23.56|21.56|24.17|22.17|23.46|21.46|0
1626801000000|2021-07-20 17:10:00|23.51|21.51|23.81|21.81|23.91|21.91|23.46|21.46|0
1626801300000|2021-07-20 17:15:00|23.76|21.76|23.86|21.86|23.96|21.96|23.66|21.66|0
1626801600000|2021-07-20 17:20:00|23.81|21.81|23.41|21.41|24.11|22.11|23.36|21.36|0
1626801900000|2021-07-20 17:25:00|23.36|21.36|23.36|21.36|23.51|21.51|23.11|21.11|0
1626802200000|2021-07-20 17:30:00|23.46|21.46|23.85|21.85|23.85|21.85|23.26|21.26|0
1626802500000|2021-07-20 17:35:00|23.88|21.88|23.6|21.6|24.01|22.01|23.5|21.5|0
1626802800000|2021-07-20 17:40:00|23.65|21.65|23.16|21.16|23.8|21.8|23.16|21.16|0
1626803100000|2021-07-20 17:45:00|23.2|21.2|23.01|21.01|23.35|21.35|22.96|20.96|0
1626803400000|2021-07-20 17:50:00|22.96|20.96|23.35|21.35|23.5|21.5|22.91|20.91|0
1626803700000|2021-07-20 17:55:00|23.4|21.4|23.55|21.55|23.75|21.75|23.3|21.3|0
1626804000000|2021-07-20 18:00:00|23.7|21.7|24.54|22.54|24.69|22.69|23.65|21.65|0
1626804300000|2021-07-20 18:05:00|24.59|22.59|24.69|22.69|25.05|23.05|24.59|22.59|0
1626804600000|2021-07-20 18:10:00|24.74|22.74|24.69|22.69|25.05|23.05|24.69|22.69|0
1626804900000|2021-07-20 18:15:00|24.79|22.79|25|23|25.15|23.15|24.79|22.79|0
1626805200000|2021-07-20 18:20:00|25.05|23.05|24.84|22.84|25.15|23.15|24.68|22.68|0
1626805500000|2021-07-20 18:25:00|24.79|22.79|25.1|23.1|25.15|23.15|24.76|22.76|0
1626805800000|2021-07-20 18:30:00|25.15|23.15|24.99|22.99|25.36|23.36|24.99|22.99|0
1626806100000|2021-07-20 18:35:00|25.04|23.04|24.73|22.73|25.25|23.25|24.73|22.73|0
1626806400000|2021-07-20 18:40:00|24.78|22.78|24.88|22.88|25.3|23.3|24.62|22.62|0
1626806700000|2021-07-20 18:45:00|24.83|22.83|24.67|22.67|24.93|22.93|24.32|22.32|0
1626807000000|2021-07-20 18:50:00|24.73|22.73|24.88|22.88|25.19|23.19|24.67|22.67|0
1626807300000|2021-07-20 18:55:00|24.78|22.78|23.58|21.58|24.93|22.93|23.58|21.58|0
1626807600000|2021-07-20 19:00:00|23.63|21.63|24.14|22.14|24.19|22.19|23.58|21.58|0
1626807900000|2021-07-20 19:05:00|24.09|22.09|24.14|22.14|24.45|22.45|24.08|22.08|0
1626808200000|2021-07-20 19:10:00|24.08|22.08|25.07|23.07|25.23|23.23|24.08|22.08|0
1626808500000|2021-07-20 19:15:00|25.02|23.02|25.02|23.02|25.28|23.28|24.86|22.86|0
1626808800000|2021-07-20 19:20:00|25.12|23.12|25.28|23.28|25.39|23.39|25.07|23.07|0
1626809100000|2021-07-20 19:25:00|25.33|23.33|26.21|24.21|26.42|24.42|24.45|22.45|0
1626809400000|2021-07-20 19:30:00|26.15|24.15|25.29|23.29|26.15|24.15|25.03|23.03|0
1626809700000|2021-07-20 19:35:00|25.24|23.24|24.21|22.21|25.34|23.34|24.11|22.11|0
1626810000000|2021-07-20 19:40:00|24.16|22.16|24.05|22.05|24.42|22.42|23.95|21.95|0
1626810300000|2021-07-20 19:45:00|24|22|24.53|22.53|24.53|22.53|23.46|21.46|0
1626810600000|2021-07-20 19:50:00|24.58|22.58|24.38|22.38|24.79|22.79|23.52|21.52|0
1626810900000|2021-07-20 19:55:00|24.02|22.02|22.72|20.72|24.23|22.23|22.72|20.72|0
1626811200000|2021-07-20 20:00:00|22.77|20.77|22.62|20.62|22.97|20.97|22.58|20.58|0
1626811500000|2021-07-20 20:05:00|22.58|20.58|23.21|21.21|23.26|21.26|22.58|20.58|0
1626811800000|2021-07-20 20:10:00|23.16|21.16|23.61|21.61|23.76|21.76|23.06|21.06|0
1626812100000|2021-07-20 20:15:00|23.74|21.48|23.74|21.48|23.79|21.53|23.74|21.48|0
1626812400000|2021-07-20 20:20:00|23.79|21.53|23.79|21.53|23.79|21.53|23.74|21.48|0
1626812700000|2021-07-20 20:25:00|23.76|21.52|23.74|21.48|23.79|21.52|23.53|21.29|0
1626813000000|2021-07-20 20:30:00|23.68|21.43|23.47|21.24|23.68|21.43|23.42|21.19|0
1626813300000|2021-07-20 20:35:00|23.58|21.33|23.52|21.28|23.63|21.38|23.52|21.28|0
1626813600000|2021-07-20 20:40:00|23.49|21.26|23.63|21.38|23.68|21.42|23.47|21.23|0
1626813900000|2021-07-20 20:45:00|23.68|21.42|23.47|21.23|23.68|21.42|23.41|21.18|0
1626814200000|2021-07-20 20:50:00|23.52|21.28|23.78|21.52|23.78|21.52|23.52|21.28|0
1626814500000|2021-07-20 20:55:00|23.83|21.56|23.59|21.35|23.83|21.56|23.59|21.35|0
1626814800000|2021-07-20 21:00:00|23.65|21.39|23.53|21.29|23.74|21.48|23.44|21.21|0
1626815100000|2021-07-20 21:05:00|23.48|21.24|23.44|21.21|23.49|21.25|23.44|21.21|0
1626815400000|2021-07-20 21:10:00|23.47|21.23|23.42|21.19|23.5|21.27|23.42|21.19|0
1626815700000|2021-07-20 21:15:00|23.43|21.2|23.42|21.19|23.45|21.22|23.37|21.15|0
1626816000000|2021-07-20 21:20:00|23.43|21.2|23.42|21.19|23.43|21.2|23.39|21.16|0
1626816300000|2021-07-20 21:25:00|23.43|21.2|23.41|21.18|23.43|21.2|23.38|21.15|0
1626816600000|2021-07-20 21:30:00|23.4|21.17|23.4|21.18|23.41|21.18|23.4|21.17|0
1626816900000|2021-07-20 21:35:00|23.42|21.17|23.4|21.17|23.42|21.19|23.4|21.17|0
1626817200000|2021-07-20 21:40:00|23.41|21.18|23.41|21.18|23.42|21.19|23.4|21.17|0
1626817500000|2021-07-20 21:45:00|23.4|21.17|23.41|21.18|23.41|21.18|23.4|21.17|0
1626817800000|2021-07-20 21:50:00|23.42|21.19|23.41|21.18|23.45|21.22|23.41|21.18|0
1626818100000|2021-07-20 21:55:00|23.42|21.19|23.51|21.27|23.56|21.31|23.42|21.19|0
1626818400000|2021-07-20 22:00:00|23.47|21.23|23.49|21.25|23.65|21.4|23.44|21.21|0
1626818700000|2021-07-20 22:05:00|23.54|21.3|24.18|21.88|24.18|21.88|23.54|21.3|0
1626819000000|2021-07-20 22:10:00|24.23|21.93|24.02|21.73|24.26|21.95|24.02|21.73|0
1626819300000|2021-07-20 22:15:00|24.07|21.78|24.23|21.92|24.28|21.97|24.02|21.73|0
1626819600000|2021-07-20 22:20:00|24.18|21.87|24.39|22.07|24.39|22.07|24.18|21.87|0
1626819900000|2021-07-20 22:25:00|24.36|22.04|24.07|21.77|24.39|22.07|24.01|21.73|0
1626820200000|2021-07-20 22:30:00|24.04|21.75|24.12|21.82|24.12|21.82|24.01|21.72|0
1626820500000|2021-07-20 22:35:00|24.09|21.79|24.06|21.77|24.17|21.87|24.01|21.72|0
1626820800000|2021-07-20 22:40:00|24.01|21.72|24.11|21.82|24.22|21.91|24.01|21.72|0
1626821100000|2021-07-20 22:45:00|24.17|21.87|24.17|21.86|24.22|21.91|24.06|21.77|0
1626821400000|2021-07-20 22:50:00|24.14|21.84|24.11|21.81|24.16|21.86|24.11|21.81|0
1626821700000|2021-07-20 22:55:00|24.16|21.86|24.22|21.91|24.24|21.93|24.05|21.76|0
1626822000000|2021-07-20 23:00:00|24.16|21.86|24.08|21.79|24.22|21.91|24.05|21.76|0
1626822300000|2021-07-20 23:05:00|24.11|21.81|24.43|22.1|24.59|22.25|24.11|21.81|0
1626822600000|2021-07-20 23:10:00|24.45|22.12|24.86|22.49|24.92|22.54|24.43|22.1|0
1626822900000|2021-07-20 23:15:00|24.81|22.44|24.8|22.44|24.86|22.49|24.64|22.29|0
1626823200000|2021-07-20 23:20:00|24.91|22.54|24.91|22.54|25.08|22.69|24.83|22.46|0
1626823500000|2021-07-20 23:25:00|24.86|22.49|24.91|22.54|25.08|22.69|24.86|22.49|0
1626823800000|2021-07-20 23:30:00|24.88|22.51|24.96|22.59|24.96|22.59|24.85|22.49|0
1626824100000|2021-07-20 23:35:00|24.91|22.54|24.69|22.34|24.91|22.54|24.58|22.24|0
1626824400000|2021-07-20 23:40:00|24.71|22.36|24.69|22.33|24.8|22.43|24.69|22.33|0
1626824700000|2021-07-20 23:45:00|24.63|22.29|24.52|22.19|24.69|22.33|24.47|22.14|0
1626825000000|2021-07-20 23:50:00|24.57|22.23|24.74|22.38|24.79|22.43|24.57|22.23|0
1626825300000|2021-07-20 23:55:00|24.79|22.43|24.73|22.38|24.9|22.53|24.68|22.33|0
1626825600000|2021-07-21 00:00:00|24.71|22.35|23.82|21.55|24.73|22.38|23.74|21.48|0
1626825900000|2021-07-21 00:05:00|23.79|21.52|23.82|21.55|24.03|21.74|23.55|21.31|0
1626826200000|2021-07-21 00:10:00|23.76|21.5|23.84|21.57|23.92|21.64|23.66|21.4|0
1626826500000|2021-07-21 00:15:00|23.87|21.59|23.92|21.64|23.97|21.69|23.71|21.45|0
1626826800000|2021-07-21 00:20:00|23.87|21.59|24.08|21.78|24.29|21.98|23.87|21.59|0
1626827100000|2021-07-21 00:25:00|24.02|21.74|24.08|21.78|24.13|21.83|23.76|21.49|0
1626827400000|2021-07-21 00:30:00|24.13|21.83|24.45|22.12|24.61|22.27|24.13|21.83|0
1626827700000|2021-07-21 00:35:00|24.4|22.07|24.39|22.07|24.5|22.17|24.18|21.88|0
1626828000000|2021-07-21 00:40:00|24.45|22.12|24.94|22.56|24.94|22.56|24.29|21.97|0
1626828300000|2021-07-21 00:45:00|24.99|22.61|24.88|22.51|25.21|22.81|24.83|22.46|0
1626828600000|2021-07-21 00:50:00|24.85|22.48|24.88|22.51|24.99|22.61|24.82|22.46|0
1626828900000|2021-07-21 00:55:00|24.9|22.53|24.82|22.46|24.99|22.61|24.77|22.41|0
1626829200000|2021-07-21 01:00:00|24.88|22.51|24.06|21.77|24.88|22.51|23.8|21.53|0
1626829500000|2021-07-21 01:05:00|24.12|21.82|24.22|21.91|24.28|21.96|23.9|21.63|0
1626829800000|2021-07-21 01:10:00|24.28|21.96|24.17|21.86|24.28|21.96|24.01|21.72|0
1626830100000|2021-07-21 01:15:00|24.22|21.91|24.27|21.96|24.33|22.01|23.95|21.67|0
1626830400000|2021-07-21 01:20:00|24.22|21.91|24.43|22.11|24.6|22.25|24.16|21.86|0
1626830700000|2021-07-21 01:25:00|24.46|22.13|24.4|22.08|24.59|22.25|24.38|22.05|0
1626831000000|2021-07-21 01:30:00|24.38|22.05|24.16|21.86|24.48|22.15|23.73|21.47|0
1626831300000|2021-07-21 01:35:00|24.21|21.91|24.26|21.95|24.37|22.05|24|21.71|0
1626831600000|2021-07-21 01:40:00|24.32|22|24.18|21.88|24.48|22.15|24|21.71|0
1626831900000|2021-07-21 01:45:00|24.21|21.9|24.05|21.76|24.37|22.05|23.89|21.61|0
1626832200000|2021-07-21 01:50:00|23.99|21.71|24.1|21.8|24.21|21.9|23.99|21.71|0
1626832500000|2021-07-21 01:55:00|24.04|21.75|23.78|21.51|24.1|21.8|23.46|21.23|0
1626832800000|2021-07-21 02:00:00|23.57|21.32|23.3|21.08|23.72|21.46|23.3|21.08|0
1626833100000|2021-07-21 02:05:00|23.35|21.13|23.09|20.89|23.46|21.22|22.99|20.8|0
1626833400000|2021-07-21 02:10:00|23.14|20.94|23.04|20.84|23.14|20.94|22.83|20.66|0
1626833700000|2021-07-21 02:15:00|23.09|20.89|22.78|20.61|23.25|21.03|22.73|20.56|0
1626834000000|2021-07-21 02:20:00|22.73|20.56|22.42|20.29|22.83|20.66|22.42|20.29|0
1626834300000|2021-07-21 02:25:00|22.39|20.26|22.32|20.19|22.52|20.38|22.17|20.06|0
1626834600000|2021-07-21 02:30:00|22.37|20.24|22.19|20.08|22.57|20.42|22.11|20.01|0
1626834900000|2021-07-21 02:35:00|22.16|20.05|22.36|20.23|22.47|20.33|22.11|20.01|0
1626835200000|2021-07-21 02:40:00|22.42|20.28|22.16|20.05|22.42|20.28|22.16|20.05|0
1626835500000|2021-07-21 02:45:00|22.21|20.1|21.76|19.69|22.21|20.1|21.66|19.6|0
1626835800000|2021-07-21 02:50:00|21.71|19.64|21.86|19.78|21.86|19.78|21.66|19.6|0
1626836100000|2021-07-21 02:55:00|21.81|19.73|21.86|19.77|21.91|19.82|21.81|19.73|0
1626836400000|2021-07-21 03:00:00|21.91|19.82|21.95|19.86|21.95|19.86|21.81|19.73|0
1626836700000|2021-07-21 03:05:00|22|19.91|22|19.91|22.2|20.09|21.9|19.82|0
1626837000000|2021-07-21 03:10:00|22.05|19.95|21.85|19.77|22.1|20|21.85|19.77|0
1626837300000|2021-07-21 03:15:00|21.9|19.81|22.25|20.13|22.25|20.13|21.9|19.81|0
1626837600000|2021-07-21 03:20:00|22.3|20.18|22.2|20.08|22.3|20.18|22.1|19.99|0
1626837900000|2021-07-21 03:25:00|22.17|20.06|22.4|20.26|22.45|20.31|22.05|19.95|0
1626838200000|2021-07-21 03:30:00|22.45|20.31|22.4|20.26|22.55|20.4|22.35|20.22|0
1626838500000|2021-07-21 03:35:00|22.45|20.31|22.19|20.08|22.55|20.4|22.04|19.94|0
1626838800000|2021-07-21 03:40:00|22.24|20.12|22.19|20.08|22.39|20.26|22.19|20.08|0
1626839100000|2021-07-21 03:45:00|22.14|20.03|22.09|19.98|22.19|20.08|22.04|19.94|0
1626839400000|2021-07-21 03:50:00|22.14|20.03|22.24|20.12|22.24|20.12|22.09|19.98|0
1626839700000|2021-07-21 03:55:00|22.26|20.14|22.29|20.16|22.34|20.21|22.24|20.12|0
1626840000000|2021-07-21 04:00:00|22.24|20.12|22.64|20.48|22.64|20.48|22.21|20.09|0
1626840300000|2021-07-21 04:05:00|22.74|20.58|22.74|20.57|22.79|20.62|22.59|20.44|0
1626840600000|2021-07-21 04:10:00|22.71|20.55|22.43|20.3|22.74|20.57|22.43|20.3|0
1626840900000|2021-07-21 04:15:00|22.48|20.34|22.53|20.39|22.63|20.48|22.48|20.34|0
1626841200000|2021-07-21 04:20:00|22.48|20.34|22.43|20.29|22.53|20.39|22.43|20.29|0
1626841500000|2021-07-21 04:25:00|22.48|20.34|22.38|20.25|22.53|20.38|22.38|20.25|0
1626841800000|2021-07-21 04:30:00|22.43|20.29|22.37|20.24|22.43|20.29|22.22|20.11|0
1626842100000|2021-07-21 04:35:00|22.43|20.29|22.53|20.38|22.58|20.43|22.32|20.2|0
1626842400000|2021-07-21 04:40:00|22.55|20.4|22.42|20.29|22.58|20.43|22.37|20.24|0
1626842700000|2021-07-21 04:45:00|22.37|20.24|22.32|20.19|22.42|20.29|22.32|20.19|0
1626843000000|2021-07-21 04:50:00|22.27|20.15|22.12|20.01|22.27|20.15|22.12|20.01|0
1626843300000|2021-07-21 04:55:00|22.07|19.96|21.62|19.56|22.07|19.96|21.62|19.56|0
1626843600000|2021-07-21 05:00:00|21.67|19.6|22.21|20.1|22.26|20.14|21.67|19.6|0
1626843900000|2021-07-21 05:05:00|22.26|20.14|22.26|20.14|22.41|20.28|22.19|20.07|0
1626844200000|2021-07-21 05:10:00|22.21|20.1|22.31|20.19|22.41|20.28|22.16|20.05|0
1626844500000|2021-07-21 05:15:00|22.33|20.21|22.31|20.18|22.36|20.23|22.16|20.05|0
1626844800000|2021-07-21 05:20:00|22.26|20.14|22.41|20.27|22.41|20.28|22.26|20.14|0
1626845100000|2021-07-21 05:25:00|22.46|20.32|22.71|20.55|22.76|20.6|22.41|20.27|0
1626845400000|2021-07-21 05:30:00|22.76|20.6|22.86|20.69|23.18|20.97|22.71|20.55|0
1626845700000|2021-07-21 05:35:00|22.81|20.64|22.86|20.69|22.97|20.78|22.76|20.59|0
1626846000000|2021-07-21 05:40:00|22.84|20.66|22.91|20.73|22.96|20.78|22.71|20.55|0
1626846300000|2021-07-21 05:45:00|22.86|20.68|22.96|20.78|22.96|20.78|22.81|20.64|0
1626846600000|2021-07-21 05:50:00|23.01|20.82|22.35|20.22|23.01|20.82|22.3|20.17|0
1626846900000|2021-07-21 05:55:00|22.3|20.17|23.85|21.58|23.95|21.67|22.25|20.13|0
1626847200000|2021-07-21 06:00:00|23.87|21.6|24.48|22.15|24.77|22.41|23.85|21.58|0
1626847500000|2021-07-21 06:05:00|24.42|22.1|24.03|21.74|24.42|22.1|23.9|21.62|0
1626847800000|2021-07-21 06:10:00|24.05|21.76|24.58|22.24|24.58|22.24|24|21.71|0
1626848100000|2021-07-21 06:15:00|24.55|22.21|24.42|22.09|24.74|22.38|24.34|22.02|0
1626848400000|2021-07-21 06:20:00|24.47|22.14|24.26|21.95|24.53|22.19|24.26|21.95|0
1626848700000|2021-07-21 06:25:00|24.28|21.97|24.05|21.76|24.52|22.19|23.99|21.71|0
1626849000000|2021-07-21 06:30:00|24.15|21.85|23.94|21.66|24.2|21.9|23.83|21.56|0
1626849300000|2021-07-21 06:35:00|23.89|21.61|23.99|21.7|24.15|21.85|23.83|21.56|0
1626849600000|2021-07-21 06:40:00|24.04|21.75|24.3|21.99|24.36|22.04|23.83|21.56|0
1626849900000|2021-07-21 06:45:00|24.25|21.94|24.41|22.08|24.57|22.23|24.14|21.85|0
1626850200000|2021-07-21 06:50:00|24.51|22.18|24.62|22.27|24.62|22.28|24.3|21.99|0
1626850500000|2021-07-21 06:55:00|24.57|22.23|25.21|22.81|25.26|22.86|24.51|22.18|0
1626850800000|2021-07-21 07:00:00|25.26|22.86|24.11|21.81|25.79|23.39|23.47|21.24|0
1626851100000|2021-07-21 07:05:00|23.91|21.91|24.93|22.93|25.5|23.5|23.48|21.48|0
1626851400000|2021-07-21 07:10:00|24.65|22.65|24.8|22.8|24.82|22.82|24.03|22.03|0
1626851700000|2021-07-21 07:15:00|24.85|22.85|24.77|22.77|25.08|23.08|24.26|22.26|0
1626852000000|2021-07-21 07:20:00|24.75|22.75|24.95|22.95|25.05|23.05|24.18|22.18|0
1626852300000|2021-07-21 07:25:00|25|23|25.1|23.1|25.37|23.37|24.79|22.79|0
1626852600000|2021-07-21 07:30:00|25.05|23.05|25.26|23.26|25.58|23.58|25|23|0
1626852900000|2021-07-21 07:35:00|25.31|23.31|25.63|23.63|25.63|23.63|25.31|23.31|0
1626853200000|2021-07-21 07:40:00|25.47|23.47|26.43|24.43|26.65|24.65|25.47|23.47|0
1626853500000|2021-07-21 07:45:00|26.49|24.49|27.03|25.03|27.26|25.26|26.32|24.32|0
1626853800000|2021-07-21 07:50:00|27.09|25.09|27.31|25.31|27.7|25.7|26.98|24.98|0
1626854100000|2021-07-21 07:55:00|27.36|25.36|27.42|25.42|27.93|25.93|26.97|24.97|0
1626854400000|2021-07-21 08:00:00|27.53|25.53|25.18|23.18|27.53|25.53|25.18|23.18|0
1626854700000|2021-07-21 08:05:00|25.21|23.21|25.18|23.18|25.34|23.34|24.97|22.97|0
1626855000000|2021-07-21 08:10:00|25.29|23.29|25.8|23.8|25.88|23.88|25.29|23.29|0
1626855300000|2021-07-21 08:15:00|25.77|23.77|25.48|23.48|26.15|24.15|25.48|23.48|0
1626855600000|2021-07-21 08:20:00|25.53|23.53|26.19|24.19|26.52|24.52|25.42|23.42|0
1626855900000|2021-07-21 08:25:00|26.24|24.24|25.86|23.86|26.24|24.24|25.58|23.58|0
1626856200000|2021-07-21 08:30:00|25.91|23.91|26.13|24.13|26.41|24.41|25.86|23.86|0
1626856500000|2021-07-21 08:35:00|26.18|24.18|26.02|24.02|26.35|24.35|26.02|24.02|0
1626856800000|2021-07-21 08:40:00|26.13|24.13|25.96|23.96|26.13|24.13|25.91|23.91|0
1626857100000|2021-07-21 08:45:00|25.91|23.91|25.96|23.96|26.18|24.18|25.85|23.85|0
1626857400000|2021-07-21 08:50:00|26.01|24.01|25.9|23.9|26.34|24.34|25.9|23.9|0
1626857700000|2021-07-21 08:55:00|25.96|23.96|25.85|23.85|26.12|24.12|25.68|23.68|0
1626858000000|2021-07-21 09:00:00|25.9|23.9|25.62|23.62|25.95|23.95|25.25|23.25|0
1626858300000|2021-07-21 09:05:00|25.57|23.57|25.35|23.35|25.9|23.9|25.24|23.24|0
1626858600000|2021-07-21 09:10:00|25.3|23.3|25.24|23.24|25.57|23.57|25.14|23.14|0
1626858900000|2021-07-21 09:15:00|25.3|23.3|25.78|23.78|25.84|23.84|25.19|23.19|0
1626859200000|2021-07-21 09:20:00|25.84|23.84|26.17|24.17|26.17|24.17|25.62|23.62|0
1626859500000|2021-07-21 09:25:00|26.11|24.11|25.89|23.89|26.14|24.14|25.73|23.73|0
1626859800000|2021-07-21 09:30:00|25.94|23.94|25.67|23.67|25.94|23.94|25.51|23.51|0
1626860100000|2021-07-21 09:35:00|25.64|23.64|25.83|23.83|25.83|23.83|25.56|23.56|0
1626860400000|2021-07-21 09:40:00|25.8|23.8|25.53|23.53|25.8|23.8|25.45|23.45|0
1626860700000|2021-07-21 09:45:00|25.5|23.5|25.55|23.55|25.61|23.61|25.39|23.39|0
1626861000000|2021-07-21 09:50:00|25.61|23.61|25.44|23.44|25.61|23.61|25.28|23.28|0
1626861300000|2021-07-21 09:55:00|25.42|23.42|25.55|23.55|25.66|23.66|25.39|23.39|0
1626861600000|2021-07-21 10:00:00|25.5|23.5|24.96|22.96|25.6|23.6|24.9|22.9|0
1626861900000|2021-07-21 10:05:00|25.01|23.01|25.12|23.12|25.22|23.22|24.69|22.69|0
1626862200000|2021-07-21 10:10:00|25.14|23.14|24.9|22.9|25.22|23.22|24.79|22.79|0
1626862500000|2021-07-21 10:15:00|24.79|22.79|25.01|23.01|25.06|23.06|24.53|22.53|0
1626862800000|2021-07-21 10:20:00|24.95|22.95|25.51|23.51|25.51|23.51|24.95|22.95|0
1626863100000|2021-07-21 10:25:00|25.49|23.49|25.38|23.38|25.6|23.6|25.38|23.38|0
1626863400000|2021-07-21 10:30:00|25.43|23.43|24.95|22.95|25.49|23.49|24.89|22.89|0
1626863700000|2021-07-21 10:35:00|25|23|24.84|22.84|25.11|23.11|24.84|22.84|0
1626864000000|2021-07-21 10:40:00|24.79|22.79|24.92|22.92|25.05|23.05|24.73|22.73|0
1626864300000|2021-07-21 10:45:00|24.89|22.89|24.84|22.84|25.05|23.05|24.68|22.68|0
1626864600000|2021-07-21 10:50:00|24.89|22.89|24.78|22.78|25.05|23.05|24.57|22.57|0
1626864900000|2021-07-21 10:55:00|24.83|22.83|24.88|22.88|24.89|22.89|24.57|22.57|0
1626865200000|2021-07-21 11:00:00|24.57|22.57|24.15|22.15|24.64|22.64|24.15|22.15|0
1626865500000|2021-07-21 11:05:00|24.12|22.12|23.99|21.99|24.15|22.15|23.84|21.84|0
1626865800000|2021-07-21 11:10:00|23.96|21.96|23.83|21.83|24.09|22.09|23.68|21.68|0
1626866100000|2021-07-21 11:15:00|23.88|21.88|24.3|22.3|24.3|22.3|23.68|21.68|0
1626866400000|2021-07-21 11:20:00|24.25|22.25|23.37|21.37|24.25|22.25|23.37|21.37|0
1626866700000|2021-07-21 11:25:00|23.32|21.32|23.17|21.17|23.37|21.37|22.92|20.92|0
1626867000000|2021-07-21 11:30:00|23.12|21.12|23.02|21.02|23.27|21.27|22.87|20.87|0
1626867300000|2021-07-21 11:35:00|22.97|20.97|22.67|20.67|23.06|21.06|22.62|20.62|0
1626867600000|2021-07-21 11:40:00|22.62|20.62|22.42|20.42|22.66|20.66|21.98|19.98|0
1626867900000|2021-07-21 11:45:00|22.47|20.47|22.56|20.56|22.74|20.74|22.17|20.17|0
1626868200000|2021-07-21 11:50:00|22.61|20.61|21.95|19.95|22.61|20.61|21.79|19.79|0
1626868500000|2021-07-21 11:55:00|21.93|19.93|22.12|20.12|22.17|20.17|21.74|19.74|0
1626868800000|2021-07-21 12:00:00|22.02|20.02|22.17|20.17|22.41|20.41|21.98|19.98|0
1626869100000|2021-07-21 12:05:00|22.12|20.12|23.82|21.82|23.87|21.87|22.12|20.12|0
1626869400000|2021-07-21 12:10:00|23.76|21.76|24.2|22.2|24.3|22.3|23.76|21.76|0
1626869700000|2021-07-21 12:15:00|24.25|22.25|24.25|22.25|24.3|22.3|24.05|22.05|0
1626870000000|2021-07-21 12:20:00|24.2|22.2|24.45|22.45|24.45|22.45|24.12|22.12|0
1626870300000|2021-07-21 12:25:00|24.4|22.4|24.56|22.56|24.61|22.61|24.4|22.4|0
1626870600000|2021-07-21 12:30:00|24.61|22.61|25.1|23.1|25.24|23.24|24.56|22.56|0
1626870900000|2021-07-21 12:35:00|25.08|23.08|24.76|22.76|25.24|23.24|24.66|22.66|0
1626871200000|2021-07-21 12:40:00|24.73|22.73|24.55|22.55|24.97|22.97|24.55|22.55|0
1626871500000|2021-07-21 12:45:00|24.45|22.45|24.39|22.39|24.5|22.5|23.88|21.88|0
1626871800000|2021-07-21 12:50:00|24.29|22.29|24.5|22.5|24.7|22.7|24.09|22.09|0
1626872100000|2021-07-21 12:55:00|24.44|22.44|24.7|22.7|24.76|22.76|24.44|22.44|0
1626872400000|2021-07-21 13:00:00|24.75|22.75|24.54|22.54|25.02|23.02|24.49|22.49|0
1626872700000|2021-07-21 13:05:00|24.49|22.49|24.65|22.65|24.86|22.86|24.23|22.23|0
1626873000000|2021-07-21 13:10:00|24.7|22.7|24.75|22.75|24.75|22.75|24.54|22.54|0
1626873300000|2021-07-21 13:15:00|24.7|22.7|25.33|23.33|25.33|23.33|24.7|22.7|0
1626873600000|2021-07-21 13:20:00|25.27|23.27|25.38|23.38|25.54|23.54|25.11|23.11|0
1626873900000|2021-07-21 13:25:00|25.33|23.33|25.38|23.38|25.49|23.49|25.16|23.16|0
1626874200000|2021-07-21 13:30:00|25.46|23.46|25.32|23.32|25.86|23.86|24.32|22.32|0
1626874500000|2021-07-21 13:35:00|25.37|23.37|25.53|23.53|26.13|24.13|25.21|23.21|0
1626874800000|2021-07-21 13:40:00|25.37|23.37|26.08|24.08|26.19|24.19|25.16|23.16|0
1626875100000|2021-07-21 13:45:00|26.13|24.13|26.46|24.46|26.63|24.63|25.86|23.86|0
1626875400000|2021-07-21 13:50:00|26.63|24.63|26.85|24.85|27.25|25.25|26.35|24.35|0
1626875700000|2021-07-21 13:55:00|26.8|24.8|27.34|25.34|27.96|25.96|26.28|24.28|0
1626876000000|2021-07-21 14:00:00|27.4|25.4|26.83|24.83|27.45|25.45|26.6|24.6|0
1626876300000|2021-07-21 14:05:00|26.85|24.85|26.88|24.88|27.28|25.28|26.71|24.71|0
1626876600000|2021-07-21 14:10:00|26.94|24.94|27.05|25.05|27.22|25.22|26.77|24.77|0
1626876900000|2021-07-21 14:15:00|27.1|25.1|26.33|24.53|27.16|25.16|25.89|24.09|0
1626877200000|2021-07-21 14:20:00|26.38|24.58|26.72|24.92|26.77|24.97|26.27|24.47|0
1626877500000|2021-07-21 14:25:00|26.77|24.97|25.83|24.03|26.89|25.09|25.83|24.03|0
1626877800000|2021-07-21 14:30:00|25.88|24.08|25.77|23.97|26.1|24.3|25.44|23.64|0
1626878100000|2021-07-21 14:35:00|25.83|24.03|26.46|24.66|26.55|24.75|25.77|23.97|0
1626878400000|2021-07-21 14:40:00|26.49|24.69|26.49|24.69|26.83|25.03|26.49|24.69|0
1626878700000|2021-07-21 14:45:00|26.43|24.63|26.65|24.85|26.88|25.08|26.43|24.63|0
1626879000000|2021-07-21 14:50:00|26.6|24.8|26.48|24.68|26.77|24.97|26.32|24.52|0
1626879300000|2021-07-21 14:55:00|26.43|24.63|26.65|24.85|26.99|25.19|26.43|24.63|0
1626879600000|2021-07-21 15:00:00|26.71|24.91|26.93|25.13|27.27|25.47|26.71|24.91|0
1626879900000|2021-07-21 15:05:00|26.87|25.07|26.76|24.96|27.1|25.3|26.7|24.9|0
1626880200000|2021-07-21 15:10:00|26.7|24.9|26.53|24.73|26.98|25.18|26.36|24.56|0
1626880500000|2021-07-21 15:15:00|26.59|24.79|27.09|25.29|27.1|25.3|26.53|24.73|0
1626880800000|2021-07-21 15:20:00|27.15|25.35|27.04|25.24|27.15|25.35|26.75|24.95|0
1626881100000|2021-07-21 15:25:00|27.09|25.29|26.19|24.39|27.21|25.41|26.16|24.36|0
1626881400000|2021-07-21 15:30:00|26.14|24.34|26.81|25.01|26.86|25.06|25.97|24.17|0
1626881700000|2021-07-21 15:35:00|26.86|25.06|26.69|24.89|27.03|25.23|26.63|24.83|0
1626882000000|2021-07-21 15:40:00|26.63|24.83|26.92|25.12|27.03|25.23|26.63|24.83|0
1626882300000|2021-07-21 15:45:00|26.86|25.06|27.14|25.34|27.14|25.34|26.86|25.06|0
1626882600000|2021-07-21 15:50:00|27.2|25.4|27.48|25.68|28.01|26.21|27.2|25.4|0
1626882900000|2021-07-21 15:55:00|27.54|25.74|28|26.2|28|26.2|27.54|25.74|0
1626883200000|2021-07-21 16:00:00|27.94|26.14|27.71|25.91|28|26.2|27.65|25.85|0
1626883500000|2021-07-21 16:05:00|27.77|25.97|27.74|25.94|27.88|26.08|27.56|25.76|0
1626883800000|2021-07-21 16:10:00|27.77|25.97|27.36|25.56|27.77|25.97|27.25|25.45|0
1626884100000|2021-07-21 16:15:00|27.3|25.5|27.47|25.67|27.53|25.73|27.3|25.5|0
1626884400000|2021-07-21 16:20:00|27.53|25.73|27.3|25.5|27.59|25.79|27.19|25.39|0
1626884700000|2021-07-21 16:25:00|27.36|25.56|27.13|25.33|27.36|25.56|27.07|25.27|0
1626885000000|2021-07-21 16:30:00|27.18|25.38|27.07|25.27|27.47|25.67|26.98|25.18|0
1626885300000|2021-07-21 16:35:00|27.01|25.21|27.01|25.21|27.18|25.38|26.95|25.15|0
1626885600000|2021-07-21 16:40:00|26.95|25.15|27.41|25.61|27.41|25.61|26.95|25.15|0
1626885900000|2021-07-21 16:45:00|27.35|25.55|27.18|25.38|27.46|25.66|27.06|25.26|0
1626886200000|2021-07-21 16:50:00|27.12|25.32|27.12|25.32|27.23|25.43|26.83|25.03|0
1626886500000|2021-07-21 16:55:00|27.06|25.26|26.72|24.92|27.12|25.32|26.66|24.86|0
1626886800000|2021-07-21 17:00:00|26.77|24.97|27.06|25.26|27.17|25.37|26.72|24.92|0
1626887100000|2021-07-21 17:05:00|27.11|25.31|26.13|24.33|27.28|25.48|26.07|24.27|0
1626887400000|2021-07-21 17:10:00|26.16|24.36|26.01|24.21|26.44|24.64|25.96|24.16|0
1626887700000|2021-07-21 17:15:00|26.07|24.27|25.93|24.13|26.24|24.44|25.85|24.05|0
1626888000000|2021-07-21 17:20:00|25.9|24.1|26.35|24.55|26.52|24.72|25.9|24.1|0
1626888300000|2021-07-21 17:25:00|26.4|24.6|26.52|24.72|26.63|24.83|26.35|24.55|0
1626888600000|2021-07-21 17:30:00|26.63|24.83|26.63|24.83|26.74|24.94|26.52|24.72|0
1626888900000|2021-07-21 17:35:00|26.57|24.77|26.46|24.66|26.68|24.88|26.29|24.49|0
1626889200000|2021-07-21 17:40:00|26.4|24.6|26.62|24.82|26.85|25.05|26.4|24.6|0
1626889500000|2021-07-21 17:45:00|26.65|24.85|26.68|24.88|26.79|24.99|26.51|24.71|0
1626889800000|2021-07-21 17:50:00|26.74|24.94|26.85|25.05|26.96|25.16|26.65|24.85|0
1626890100000|2021-07-21 17:55:00|26.79|24.99|26.68|24.88|26.91|25.11|26.51|24.71|0
1626890400000|2021-07-21 18:00:00|26.73|24.93|26.67|24.87|26.79|24.99|26.39|24.59|0
1626890700000|2021-07-21 18:05:00|26.62|24.82|26.67|24.87|26.84|25.04|26.56|24.76|0
1626891000000|2021-07-21 18:10:00|26.73|24.93|26.27|24.47|26.73|24.93|26.27|24.47|0
1626891300000|2021-07-21 18:15:00|26.22|24.42|26.1|24.3|26.44|24.64|26.05|24.25|0
1626891600000|2021-07-21 18:20:00|26.16|24.36|26.27|24.47|26.38|24.58|26.05|24.25|0
1626891900000|2021-07-21 18:25:00|26.33|24.53|26.55|24.75|26.55|24.75|26.16|24.36|0
1626892200000|2021-07-21 18:30:00|26.58|24.78|26.78|24.98|26.95|25.15|26.55|24.75|0
1626892500000|2021-07-21 18:35:00|26.72|24.92|26.31|24.51|26.83|25.03|26.08|24.28|0
1626892800000|2021-07-21 18:40:00|26.28|24.48|26.48|24.68|26.65|24.85|26.25|24.45|0
1626893100000|2021-07-21 18:45:00|26.54|24.74|26.42|24.62|26.68|24.88|26.36|24.56|0
1626893400000|2021-07-21 18:50:00|26.48|24.68|26.48|24.68|26.65|24.85|26.42|24.62|0
1626893700000|2021-07-21 18:55:00|26.42|24.62|26.7|24.9|26.7|24.9|26.42|24.62|0
1626894000000|2021-07-21 19:00:00|26.64|24.84|26.76|24.96|26.82|25.02|26.53|24.73|0
1626894300000|2021-07-21 19:05:00|26.82|25.02|27.04|25.24|27.04|25.24|26.7|24.9|0
1626894600000|2021-07-21 19:10:00|26.99|25.19|26.7|24.9|27.16|25.36|26.64|24.84|0
1626894900000|2021-07-21 19:15:00|26.75|24.95|27.04|25.24|27.22|25.42|26.7|24.9|0
1626895200000|2021-07-21 19:20:00|27.1|25.3|26.92|25.12|27.16|25.36|26.87|25.07|0
1626895500000|2021-07-21 19:25:00|26.87|25.07|26.58|24.78|26.98|25.18|26.41|24.61|0
1626895800000|2021-07-21 19:30:00|26.52|24.72|26.92|25.12|26.98|25.18|26.41|24.61|0
1626896100000|2021-07-21 19:35:00|26.98|25.18|26.29|24.49|27.04|25.24|26.29|24.49|0
1626896400000|2021-07-21 19:40:00|26.35|24.55|26.46|24.66|26.63|24.83|26.23|24.43|0
1626896700000|2021-07-21 19:45:00|26.4|24.6|25.95|24.15|26.51|24.71|25.89|24.09|0
1626897000000|2021-07-21 19:50:00|25.89|24.09|27.32|25.52|27.61|25.81|25.39|23.59|0
1626897300000|2021-07-21 19:55:00|27.49|25.69|26.4|24.6|28.23|26.43|26.11|24.31|0
1626897600000|2021-07-21 20:00:00|26.46|24.66|26.86|25.06|27.1|25.3|26.46|24.66|0
1626897900000|2021-07-21 20:05:00|26.98|25.18|26.74|24.94|26.98|25.18|26.74|24.94|0
1626898200000|2021-07-21 20:10:00|26.8|25|26.86|25.06|26.86|25.06|26.68|24.88|0
1626898500000|2021-07-21 20:15:00|27.06|24.86|27.17|24.97|27.23|25.03|27.06|24.86|0
1626898800000|2021-07-21 20:20:00|27.2|25|27.17|24.97|27.23|25.03|27.11|24.91|0
1626899100000|2021-07-21 20:25:00|27.23|25.03|27.11|24.91|27.23|25.03|27.11|24.91|0
1626899400000|2021-07-21 20:30:00|27.17|24.97|27.17|24.97|27.17|24.97|27.17|24.97|0
1626899700000|2021-07-21 20:35:00|27.11|24.91|27.17|24.97|27.23|25.03|27.11|24.91|0
1626900000000|2021-07-21 20:40:00|27.22|25.02|27.28|25.08|27.28|25.08|27.16|24.96|0
1626900300000|2021-07-21 20:45:00|27.22|25.02|27.28|25.08|27.34|25.14|27.22|25.02|0
1626900600000|2021-07-21 20:50:00|27.34|25.14|27.51|25.31|27.57|25.37|27.34|25.14|0
1626900900000|2021-07-21 20:55:00|27.57|25.37|27.66|25.46|27.66|25.46|27.57|25.37|0
1626901200000|2021-07-21 21:00:00|27.61|25.41|27.62|25.42|27.75|25.55|27.55|25.35|0
1626901500000|2021-07-21 21:05:00|27.64|25.44|27.57|25.37|27.64|25.44|27.57|25.37|0
1626901800000|2021-07-21 21:10:00|27.64|25.44|27.58|25.38|27.64|25.44|27.58|25.38|0
1626902100000|2021-07-21 21:15:00|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1626902400000|2021-07-21 21:20:00|27.58|25.38|27.58|25.38|27.6|25.4|27.58|25.38|0
1626902700000|2021-07-21 21:25:00|27.57|25.37|27.57|25.37|27.58|25.38|27.55|25.35|0
1626903000000|2021-07-21 21:30:00|27.58|25.38|27.55|25.35|27.6|25.4|27.55|25.35|0
1626903300000|2021-07-21 21:35:00|27.54|25.34|27.58|25.38|27.58|25.38|27.54|25.34|0
1626903600000|2021-07-21 21:40:00|27.57|25.37|27.57|25.37|27.58|25.38|27.54|25.34|0
1626903900000|2021-07-21 21:45:00|27.54|25.34|27.47|25.27|27.57|25.37|27.47|25.27|0
1626904500000|2021-07-21 21:55:00|27.46|25.26|27.48|25.28|27.52|25.32|27.46|25.26|0
1626904800000|2021-07-21 22:00:00|27.58|25.38|26.72|24.52|27.58|25.38|26.14|23.94|0
1626905100000|2021-07-21 22:05:00|26.78|24.58|26.72|24.52|26.78|24.58|26.6|24.4|0
1626905400000|2021-07-21 22:10:00|26.78|24.58|26.72|24.52|26.84|24.64|26.72|24.52|0
1626905700000|2021-07-21 22:15:00|26.66|24.46|26.54|24.34|26.66|24.46|26.43|24.23|0
1626906000000|2021-07-21 22:20:00|26.57|24.37|26.48|24.28|26.6|24.4|26.48|24.28|0
1626906300000|2021-07-21 22:25:00|26.54|24.34|26.54|24.34|26.66|24.46|26.54|24.34|0
1626906600000|2021-07-21 22:30:00|26.6|24.4|26.59|24.39|26.65|24.45|26.54|24.34|0
1626906900000|2021-07-21 22:35:00|26.65|24.45|26.65|24.45|26.65|24.45|26.59|24.39|0
1626907200000|2021-07-21 22:40:00|26.59|24.39|26.65|24.45|26.65|24.45|26.53|24.33|0
1626907500000|2021-07-21 22:45:00|26.71|24.51|26.88|24.68|26.88|24.68|26.65|24.45|0
1626907800000|2021-07-21 22:50:00|26.82|24.62|26.7|24.5|26.82|24.62|26.7|24.5|0
1626908100000|2021-07-21 22:55:00|26.76|24.56|26.7|24.5|26.76|24.56|26.7|24.5|0
1626908400000|2021-07-21 23:00:00|26.88|24.68|26.99|24.79|27|24.8|26.82|24.62|0
1626908700000|2021-07-21 23:05:00|26.96|24.76|26.7|24.5|26.99|24.79|26.7|24.5|0
1626909000000|2021-07-21 23:10:00|26.76|24.56|26.7|24.5|26.76|24.56|26.7|24.5|0
1626909300000|2021-07-21 23:15:00|26.76|24.56|26.75|24.55|26.76|24.56|26.7|24.5|0
1626909600000|2021-07-21 23:20:00|26.72|24.52|26.81|24.61|26.81|24.61|26.69|24.49|0
1626909900000|2021-07-21 23:25:00|26.87|24.67|26.78|24.58|26.87|24.67|26.69|24.49|0
1626910200000|2021-07-21 23:30:00|26.81|24.61|26.63|24.43|26.81|24.61|26.52|24.32|0
1626910500000|2021-07-21 23:35:00|26.69|24.49|27.22|25.02|27.4|25.2|26.69|24.49|0
1626910800000|2021-07-21 23:40:00|27.28|25.08|27.22|25.02|27.28|25.08|27.16|24.96|0
1626911100000|2021-07-21 23:45:00|27.18|24.98|27.45|25.25|27.45|25.25|27.15|24.95|0
1626911400000|2021-07-21 23:50:00|27.39|25.19|27.15|24.95|27.51|25.31|27.15|24.95|0
1626911700000|2021-07-21 23:55:00|27.18|24.98|26.92|24.72|27.21|25.01|26.86|24.66|0
1626912000000|2021-07-22 00:00:00|26.8|24.6|26.8|24.6|26.86|24.66|26.62|24.42|0
1626912300000|2021-07-22 00:05:00|26.85|24.65|26.62|24.42|26.85|24.65|26.39|24.19|0
1626912600000|2021-07-22 00:10:00|26.68|24.48|26.91|24.71|26.97|24.77|26.62|24.42|0
1626912900000|2021-07-22 00:15:00|26.97|24.77|26.79|24.59|26.97|24.77|26.73|24.53|0
1626913200000|2021-07-22 00:20:00|26.85|24.65|26.85|24.65|27.08|24.88|26.79|24.59|0
1626913500000|2021-07-22 00:25:00|26.88|24.68|26.67|24.47|26.93|24.73|26.67|24.47|0
1626913800000|2021-07-22 00:30:00|26.61|24.41|26.55|24.35|26.61|24.41|26.44|24.24|0
1626914100000|2021-07-22 00:35:00|26.58|24.38|26.43|24.23|26.73|24.53|26.38|24.18|0
1626914400000|2021-07-22 00:40:00|26.4|24.2|26.32|24.12|26.49|24.29|26.26|24.06|0
1626914700000|2021-07-22 00:45:00|26.26|24.06|26.37|24.17|26.43|24.23|26.26|24.06|0
1626915000000|2021-07-22 00:50:00|26.43|24.23|26.37|24.17|26.55|24.35|26.37|24.17|0
1626915300000|2021-07-22 00:55:00|26.4|24.2|26.31|24.11|26.43|24.23|26.25|24.05|0
1626915600000|2021-07-22 01:00:00|26.34|24.14|26.31|24.11|26.37|24.17|26.25|24.05|0
1626915900000|2021-07-22 01:05:00|26.37|24.17|26.42|24.22|26.43|24.23|26.37|24.17|0
1626916200000|2021-07-22 01:10:00|26.39|24.19|26.6|24.4|26.65|24.45|26.37|24.17|0
1626916500000|2021-07-22 01:15:00|26.65|24.45|26.48|24.28|26.71|24.51|26.42|24.22|0
1626916800000|2021-07-22 01:20:00|26.54|24.34|26.36|24.16|26.65|24.45|26.36|24.16|0
1626917100000|2021-07-22 01:25:00|26.39|24.19|26.42|24.22|26.48|24.28|26.36|24.16|0
1626917400000|2021-07-22 01:30:00|26.47|24.27|26.71|24.51|26.71|24.51|26.36|24.16|0
1626917700000|2021-07-22 01:35:00|26.76|24.56|26.76|24.56|27|24.8|26.76|24.56|0
1626918000000|2021-07-22 01:40:00|26.7|24.5|27.11|24.91|27.23|25.03|26.7|24.5|0
1626918300000|2021-07-22 01:45:00|27.17|24.97|27.11|24.91|27.29|25.09|27.05|24.85|0
1626918600000|2021-07-22 01:50:00|27.14|24.94|26.99|24.79|27.23|25.03|26.99|24.79|0
1626918900000|2021-07-22 01:55:00|27.05|24.85|27.05|24.85|27.17|24.97|27.05|24.85|0
1626919200000|2021-07-22 02:00:00|27.08|24.88|26.81|24.61|27.17|24.97|26.81|24.61|0
1626919500000|2021-07-22 02:05:00|26.87|24.67|26.81|24.61|26.99|24.79|26.81|24.61|0
1626919800000|2021-07-22 02:10:00|26.87|24.67|26.93|24.73|27.04|24.84|26.87|24.67|0
1626920100000|2021-07-22 02:15:00|26.98|24.78|26.92|24.72|27.1|24.9|26.87|24.67|0
1626920400000|2021-07-22 02:20:00|26.98|24.78|27.04|24.84|27.04|24.84|26.92|24.72|0
1626920700000|2021-07-22 02:25:00|27.07|24.87|26.95|24.75|27.1|24.9|26.92|24.72|0
1626921000000|2021-07-22 02:30:00|26.92|24.72|26.86|24.66|27.1|24.9|26.86|24.66|0
1626921300000|2021-07-22 02:35:00|26.92|24.72|26.95|24.75|26.98|24.78|26.8|24.6|0
1626921600000|2021-07-22 02:40:00|26.98|24.78|26.92|24.72|27.03|24.83|26.86|24.66|0
1626921900000|2021-07-22 02:45:00|26.86|24.66|26.56|24.36|26.86|24.66|26.51|24.31|0
1626922200000|2021-07-22 02:50:00|26.53|24.33|26.5|24.3|26.62|24.42|26.45|24.25|0
1626922500000|2021-07-22 02:55:00|26.56|24.36|26.5|24.3|26.68|24.48|26.5|24.3|0
1626922800000|2021-07-22 03:00:00|26.56|24.36|26.5|24.3|26.56|24.36|26.38|24.18|0
1626923100000|2021-07-22 03:05:00|26.47|24.27|26.7|24.5|26.79|24.59|26.44|24.24|0
1626923400000|2021-07-22 03:10:00|26.67|24.47|26.61|24.41|26.79|24.59|26.61|24.41|0
1626923700000|2021-07-22 03:15:00|26.67|24.47|26.73|24.53|26.79|24.59|26.61|24.41|0
1626924000000|2021-07-22 03:20:00|26.79|24.59|26.73|24.53|26.84|24.64|26.73|24.53|0
1626924300000|2021-07-22 03:25:00|26.72|24.52|26.67|24.47|26.78|24.58|26.61|24.41|0
1626924600000|2021-07-22 03:30:00|26.61|24.41|26.49|24.29|26.66|24.46|26.43|24.23|0
1626924900000|2021-07-22 03:35:00|26.46|24.26|26.55|24.35|26.55|24.35|26.43|24.23|0
1626925200000|2021-07-22 03:40:00|26.6|24.4|26.54|24.34|26.6|24.4|26.54|24.34|0
1626925500000|2021-07-22 03:45:00|26.49|24.29|26.6|24.4|26.6|24.4|26.43|24.23|0
1626925800000|2021-07-22 03:50:00|26.63|24.43|26.6|24.4|26.66|24.46|26.48|24.28|0
1626926100000|2021-07-22 03:55:00|26.66|24.46|26.54|24.34|26.71|24.51|26.54|24.34|0
1626926400000|2021-07-22 04:00:00|26.6|24.4|26.59|24.39|26.6|24.4|26.54|24.34|0
1626926700000|2021-07-22 04:05:00|26.54|24.34|26.59|24.39|26.62|24.42|26.54|24.34|0
1626927000000|2021-07-22 04:10:00|26.53|24.33|26.59|24.39|26.65|24.45|26.5|24.3|0
1626927300000|2021-07-22 04:15:00|26.65|24.45|26.53|24.33|26.65|24.45|26.47|24.27|0
1626927600000|2021-07-22 04:20:00|26.47|24.27|26.47|24.27|26.53|24.33|26.47|24.27|0
1626927900000|2021-07-22 04:25:00|26.41|24.21|26.47|24.27|26.47|24.27|26.41|24.21|0
1626928200000|2021-07-22 04:30:00|26.41|24.21|26.53|24.33|26.58|24.38|26.41|24.21|0
1626928500000|2021-07-22 04:35:00|26.47|24.27|26.52|24.32|26.53|24.33|26.47|24.27|0
1626928800000|2021-07-22 04:40:00|26.55|24.35|26.35|24.15|26.58|24.38|26.35|24.15|0
1626929100000|2021-07-22 04:45:00|26.41|24.21|26.46|24.26|26.46|24.26|26.4|24.2|0
1626929400000|2021-07-22 04:50:00|26.4|24.2|26.52|24.32|26.52|24.32|26.4|24.2|0
1626929700000|2021-07-22 04:55:00|26.49|24.29|26.46|24.26|26.52|24.32|26.46|24.26|0
1626930000000|2021-07-22 05:00:00|26.4|24.2|26.46|24.26|26.46|24.26|26.34|24.14|0
1626930300000|2021-07-22 05:05:00|26.4|24.2|26.28|24.08|26.46|24.26|26.17|23.97|0
1626930600000|2021-07-22 05:10:00|26.22|24.02|26.34|24.14|26.34|24.14|26.22|24.02|0
1626930900000|2021-07-22 05:15:00|26.4|24.2|26.28|24.08|26.45|24.25|26.28|24.08|0
1626931200000|2021-07-22 05:20:00|26.34|24.14|26.39|24.19|26.45|24.25|26.34|24.14|0
1626931500000|2021-07-22 05:25:00|26.42|24.22|26.51|24.31|26.51|24.31|26.39|24.19|0
1626931800000|2021-07-22 05:30:00|26.45|24.25|26.85|24.65|26.85|24.65|26.45|24.25|0
1626932100000|2021-07-22 05:35:00|26.88|24.68|26.74|24.54|26.97|24.77|26.68|24.48|0
1626932400000|2021-07-22 05:40:00|26.71|24.51|26.91|24.71|26.91|24.71|26.68|24.48|0
1626932700000|2021-07-22 05:45:00|26.94|24.74|26.97|24.77|27.03|24.83|26.91|24.71|0
1626933000000|2021-07-22 05:50:00|26.94|24.74|26.73|24.53|26.97|24.77|26.73|24.53|0
1626933300000|2021-07-22 05:55:00|26.67|24.47|26.73|24.53|26.73|24.53|26.5|24.3|0
1626933600000|2021-07-22 06:00:00|26.67|24.47|26.55|24.35|26.7|24.5|26.49|24.29|0
1626933900000|2021-07-22 06:05:00|26.61|24.41|26.67|24.47|26.84|24.64|26.58|24.38|0
1626934200000|2021-07-22 06:10:00|26.64|24.44|26.55|24.35|26.67|24.47|26.49|24.29|0
1626934500000|2021-07-22 06:15:00|26.43|24.23|26.37|24.17|26.49|24.29|26.34|24.14|0
1626934800000|2021-07-22 06:20:00|26.43|24.23|26.54|24.34|26.55|24.35|26.37|24.17|0
1626935100000|2021-07-22 06:25:00|26.51|24.31|26.54|24.34|26.72|24.52|26.49|24.29|0
1626935400000|2021-07-22 06:30:00|26.6|24.4|26.83|24.63|26.89|24.69|26.54|24.34|0
1626935700000|2021-07-22 06:35:00|26.8|24.6|27.19|24.99|27.19|24.99|26.66|24.46|0
1626936000000|2021-07-22 06:40:00|27.24|25.04|27.12|24.92|27.48|25.28|27.12|24.92|0
1626936300000|2021-07-22 06:45:00|27.15|24.95|27.3|25.1|27.36|25.16|27.12|24.92|0
1626936600000|2021-07-22 06:50:00|27.24|25.04|27.06|24.86|27.24|25.04|27|24.8|0
1626936900000|2021-07-22 06:55:00|27.03|24.83|27.12|24.92|27.24|25.04|27|24.8|0
1626937200000|2021-07-22 07:00:00|27.24|25.04|28.01|25.81|28.62|26.42|27.15|24.95|0
1626937500000|2021-07-22 07:05:00|27.93|26.13|27.93|26.13|28.05|26.25|27.75|25.95|0
1626937800000|2021-07-22 07:10:00|27.99|26.19|28.11|26.31|28.29|26.49|27.81|26.01|0
1626938100000|2021-07-22 07:15:00|28.17|26.37|27.93|26.13|28.38|26.58|27.93|26.13|0
1626938400000|2021-07-22 07:20:00|27.99|26.19|28.29|26.49|28.41|26.61|27.93|26.13|0
1626938700000|2021-07-22 07:25:00|28.26|26.46|27.38|25.58|28.35|26.55|27.26|25.46|0
1626939000000|2021-07-22 07:30:00|27.32|25.52|26.91|25.11|27.74|25.94|26.91|25.11|0
1626939300000|2021-07-22 07:35:00|27.02|25.22|27.2|25.4|27.44|25.64|27.02|25.22|0
1626939600000|2021-07-22 07:40:00|27.17|25.37|27.14|25.34|27.5|25.7|27.08|25.28|0
1626939900000|2021-07-22 07:45:00|27.2|25.4|27.2|25.4|27.32|25.52|27.08|25.28|0
1626940200000|2021-07-22 07:50:00|27.14|25.34|27.31|25.51|27.46|25.66|27.08|25.28|0
1626940500000|2021-07-22 07:55:00|27.37|25.57|27.55|25.75|27.61|25.81|27.31|25.51|0
1626940800000|2021-07-22 08:00:00|27.49|25.69|27.37|25.57|27.49|25.69|27.13|25.33|0
1626941100000|2021-07-22 08:05:00|27.28|25.48|27.73|25.93|27.73|25.93|27.25|25.45|0
1626941400000|2021-07-22 08:10:00|27.7|25.9|27.49|25.69|27.79|25.99|27.37|25.57|0
1626941700000|2021-07-22 08:15:00|27.45|25.65|27.42|25.62|27.48|25.68|27.22|25.42|0
1626942000000|2021-07-22 08:20:00|27.48|25.68|27.48|25.68|27.51|25.71|27.24|25.44|0
1626942300000|2021-07-22 08:25:00|27.51|25.71|27.69|25.89|27.78|25.98|27.48|25.68|0
1626942600000|2021-07-22 08:30:00|27.66|25.86|27.66|25.86|27.72|25.92|27.54|25.74|0
1626942900000|2021-07-22 08:35:00|27.72|25.92|27.48|25.68|27.84|26.04|27.42|25.62|0
1626943200000|2021-07-22 08:40:00|27.54|25.74|27.77|25.97|27.78|25.98|27.54|25.74|0
1626943500000|2021-07-22 08:45:00|27.83|26.03|27.65|25.85|27.89|26.09|27.65|25.85|0
1626943800000|2021-07-22 08:50:00|27.68|25.88|27.53|25.73|27.77|25.97|27.35|25.55|0
1626944100000|2021-07-22 08:55:00|27.5|25.7|27.65|25.85|27.65|25.85|27.47|25.67|0
1626944400000|2021-07-22 09:00:00|27.62|25.82|27.53|25.73|27.65|25.85|27.41|25.61|0
1626944700000|2021-07-22 09:05:00|27.5|25.7|27.47|25.67|27.59|25.79|27.35|25.55|0
1626945000000|2021-07-22 09:10:00|27.43|25.63|27.58|25.78|27.64|25.84|27.35|25.55|0
1626945300000|2021-07-22 09:15:00|27.52|25.72|27.7|25.9|27.76|25.96|27.46|25.66|0
1626945600000|2021-07-22 09:20:00|27.76|25.96|27.79|25.99|27.88|26.08|27.64|25.84|0
1626945900000|2021-07-22 09:25:00|27.82|26.02|28|26.2|28.12|26.32|27.76|25.96|0
1626946200000|2021-07-22 09:30:00|27.94|26.14|27.82|26.02|27.94|26.14|27.76|25.96|0
1626946500000|2021-07-22 09:35:00|27.85|26.05|28.06|26.26|28.12|26.32|27.85|26.05|0
1626946800000|2021-07-22 09:40:00|28|26.2|28.05|26.25|28.12|26.32|27.99|26.19|0
1626947100000|2021-07-22 09:45:00|28.02|26.22|28.17|26.37|28.24|26.44|27.99|26.19|0
1626947400000|2021-07-22 09:50:00|28.11|26.31|28.11|26.31|28.24|26.44|28.05|26.25|0
1626947700000|2021-07-22 09:55:00|28.17|26.37|27.93|26.13|28.17|26.37|27.87|26.07|0
1626948000000|2021-07-22 10:00:00|27.87|26.07|28.05|26.25|28.05|26.25|27.81|26.01|0
1626948300000|2021-07-22 10:05:00|27.99|26.19|27.56|25.76|28.05|26.25|27.44|25.64|0
1626948600000|2021-07-22 10:10:00|27.62|25.82|27.86|26.06|27.92|26.12|27.62|25.82|0
1626948900000|2021-07-22 10:15:00|27.92|26.12|27.86|26.06|27.92|26.12|27.62|25.82|0
1626949200000|2021-07-22 10:20:00|27.8|26|27.92|26.12|27.98|26.18|27.74|25.94|0
1626949500000|2021-07-22 10:25:00|27.86|26.06|27.86|26.06|27.92|26.12|27.8|26|0
1626949800000|2021-07-22 10:30:00|27.92|26.12|27.98|26.18|28.04|26.24|27.86|26.06|0
1626950100000|2021-07-22 10:35:00|28.04|26.24|27.91|26.11|28.1|26.3|27.91|26.11|0
1626950400000|2021-07-22 10:40:00|27.97|26.17|28.22|26.42|28.22|26.42|27.97|26.17|0
1626950700000|2021-07-22 10:45:00|28.28|26.48|28.4|26.6|28.4|26.6|28.09|26.29|0
1626951000000|2021-07-22 10:50:00|28.46|26.66|28.64|26.84|28.64|26.84|28.4|26.6|0
1626951300000|2021-07-22 10:55:00|28.58|26.78|28.3|26.5|28.58|26.78|28.27|26.47|0
1626951600000|2021-07-22 11:00:00|28.33|26.53|27.9|26.1|28.33|26.53|27.9|26.1|0
1626951900000|2021-07-22 11:05:00|27.84|26.04|27.93|26.13|27.93|26.13|27.78|25.98|0
1626952200000|2021-07-22 11:10:00|27.9|26.1|27.84|26.04|27.9|26.1|27.6|25.8|0
1626952500000|2021-07-22 11:15:00|27.72|25.92|27.54|25.74|27.9|26.1|27.54|25.74|0
1626952800000|2021-07-22 11:20:00|27.6|25.8|27.48|25.68|27.6|25.8|27.42|25.62|0
1626953100000|2021-07-22 11:25:00|27.42|25.62|27.18|25.38|27.42|25.62|27.12|25.32|0
1626953400000|2021-07-22 11:30:00|27.12|25.32|27.53|25.73|27.53|25.73|27.12|25.32|0
1626953700000|2021-07-22 11:35:00|27.47|25.67|27.53|25.73|27.59|25.79|27.29|25.49|0
1626954000000|2021-07-22 11:40:00|27.56|25.76|26.9|25.1|27.59|25.79|26.76|24.96|0
1626954300000|2021-07-22 11:45:00|26.93|25.13|26.99|25.19|27.41|25.61|26.93|25.13|0
1626954600000|2021-07-22 11:50:00|27.05|25.25|27.23|25.43|27.35|25.55|26.99|25.19|0
1626954900000|2021-07-22 11:55:00|27.29|25.49|27.46|25.66|27.52|25.72|27.23|25.43|0
1626955200000|2021-07-22 12:00:00|27.52|25.72|26.81|25.01|27.52|25.72|26.81|25.01|0
1626955500000|2021-07-22 12:05:00|26.75|24.95|26.63|24.83|26.93|25.13|26.46|24.66|0
1626955800000|2021-07-22 12:10:00|26.69|24.89|26.98|25.18|27.04|25.24|26.51|24.71|0
1626956100000|2021-07-22 12:15:00|26.92|25.12|27.04|25.24|27.04|25.24|26.92|25.12|0
1626956400000|2021-07-22 12:20:00|26.98|25.18|27.1|25.3|27.22|25.42|26.86|25.06|0
1626956700000|2021-07-22 12:25:00|27.16|25.36|27.04|25.24|27.22|25.42|26.74|24.94|0
1626957000000|2021-07-22 12:30:00|27.1|25.3|26.62|24.82|27.1|25.3|26.33|24.53|0
1626957300000|2021-07-22 12:35:00|26.68|24.88|25.47|23.67|26.68|24.88|25.47|23.67|0
1626957600000|2021-07-22 12:40:00|25.53|23.73|25.81|24.01|25.87|24.07|25.42|23.62|0
1626957900000|2021-07-22 12:45:00|25.76|23.96|25.75|23.95|25.81|24.01|25.41|23.61|0
1626958200000|2021-07-22 12:50:00|25.7|23.9|25.02|23.22|25.75|23.95|25.02|23.22|0
1626958500000|2021-07-22 12:55:00|25.08|23.28|25.52|23.72|25.52|23.72|25.02|23.22|0
1626958800000|2021-07-22 13:00:00|25.41|23.61|25.52|23.72|25.81|24.01|25.41|23.61|0
1626959100000|2021-07-22 13:05:00|25.58|23.78|25.58|23.78|25.78|23.98|25.46|23.66|0
1626959400000|2021-07-22 13:10:00|25.52|23.72|25.63|23.83|25.75|23.95|25.18|23.38|0
1626959700000|2021-07-22 13:15:00|25.69|23.89|26.14|24.34|26.32|24.52|25.69|23.89|0
1626960000000|2021-07-22 13:20:00|26.09|24.29|26.08|24.28|26.29|24.49|25.97|24.17|0
1626960300000|2021-07-22 13:25:00|26.03|24.23|26.49|24.69|26.49|24.69|26.03|24.23|0
1626960600000|2021-07-22 13:30:00|26.37|24.57|26.08|24.28|27.07|25.27|25.97|24.17|0
1626960900000|2021-07-22 13:35:00|25.91|24.11|25.45|23.65|25.91|24.11|24.78|22.98|0
1626961200000|2021-07-22 13:40:00|25.51|23.71|26.66|24.86|27.01|25.21|25.45|23.65|0
1626961500000|2021-07-22 13:45:00|26.71|24.91|25.17|23.37|26.95|25.15|25.11|23.31|0
1626961800000|2021-07-22 13:50:00|25.22|23.42|26.02|24.22|26.02|24.22|24.78|22.98|0
1626962100000|2021-07-22 13:55:00|25.79|23.99|25.96|24.16|26.02|24.22|25.4|23.6|0
1626962400000|2021-07-22 14:00:00|26.25|24.45|26.08|24.28|26.89|25.09|25.85|24.05|0
1626962700000|2021-07-22 14:05:00|25.9|24.1|26.36|24.56|26.48|24.68|25.34|23.54|0
1626963000000|2021-07-22 14:10:00|26.42|24.62|27|25.2|27.06|25.26|26.42|24.62|0
1626963300000|2021-07-22 14:15:00|26.94|25.14|26.88|25.08|27.06|25.26|26.47|24.67|0
1626963600000|2021-07-22 14:20:00|26.94|25.14|26.24|24.44|26.94|25.14|26.24|24.44|0
1626963900000|2021-07-22 14:25:00|26.3|24.5|26.82|25.02|26.93|25.13|26.18|24.38|0
1626964200000|2021-07-22 14:30:00|26.76|24.96|27.17|25.37|27.34|25.54|26.76|24.96|0
1626964500000|2021-07-22 14:35:00|27.23|25.43|27.7|25.9|27.7|25.9|26.99|25.19|0
1626964800000|2021-07-22 14:40:00|27.58|25.78|27.94|26.14|28.36|26.56|27.52|25.72|0
1626965100000|2021-07-22 14:45:00|28|26.2|27.88|26.08|28.06|26.26|27.52|25.72|0
1626965400000|2021-07-22 14:50:00|27.82|26.02|27.87|26.07|27.94|26.14|27.52|25.72|0
1626965700000|2021-07-22 14:55:00|27.93|26.13|27.57|25.77|27.99|26.19|27.57|25.77|0
1626966000000|2021-07-22 15:00:00|27.51|25.71|26.28|24.48|27.81|26.01|26.28|24.48|0
1626966300000|2021-07-22 15:05:00|26.33|24.53|26.16|24.36|26.33|24.53|25.64|23.84|0
1626966600000|2021-07-22 15:10:00|26.1|24.3|25.87|24.07|26.22|24.42|25.47|23.67|0
1626966900000|2021-07-22 15:15:00|25.75|23.95|26.04|24.24|26.1|24.3|25.47|23.67|0
1626967200000|2021-07-22 15:20:00|26.1|24.3|26.15|24.35|26.39|24.59|25.75|23.95|0
1626967500000|2021-07-22 15:25:00|26.21|24.41|25.69|23.89|26.21|24.41|25.07|23.27|0
1626967800000|2021-07-22 15:30:00|25.63|23.83|25.18|23.38|25.92|24.12|25.18|23.38|0
1626968100000|2021-07-22 15:35:00|25.12|23.32|25.46|23.66|25.57|23.77|25.12|23.32|0
1626968400000|2021-07-22 15:40:00|25.52|23.72|24.62|22.82|25.52|23.72|24.62|22.82|0
1626968700000|2021-07-22 15:45:00|24.67|22.87|25.52|23.72|25.58|23.78|24.56|22.76|0
1626969000000|2021-07-22 15:50:00|25.58|23.78|25.74|23.94|25.74|23.94|25.29|23.49|0
1626969300000|2021-07-22 15:55:00|25.8|24|25.74|23.94|25.91|24.11|25.63|23.83|0
1626969600000|2021-07-22 16:00:00|25.8|24|24.95|23.15|26.03|24.23|24.95|23.15|0
1626969900000|2021-07-22 16:05:00|25.01|23.21|24.32|22.52|25.12|23.32|24.32|22.52|0
1626970200000|2021-07-22 16:10:00|24.18|22.38|24.51|22.71|24.51|22.71|24.07|22.27|0
1626970500000|2021-07-22 16:15:00|24.4|22.6|24.19|22.39|24.95|23.15|24.13|22.33|0
1626970800000|2021-07-22 16:20:00|24.08|22.28|24.87|23.07|25.26|23.46|24.08|22.28|0
1626971100000|2021-07-22 16:25:00|24.81|23.01|25.98|24.18|26.1|24.3|24.81|23.01|0
1626971400000|2021-07-22 16:30:00|25.87|24.07|25.98|24.18|26.04|24.24|25.7|23.9|0
1626971700000|2021-07-22 16:35:00|26.04|24.24|26.78|24.98|26.78|24.98|25.98|24.18|0
1626972000000|2021-07-22 16:40:00|26.72|24.92|26.72|24.92|26.81|25.01|26.43|24.63|0
1626972300000|2021-07-22 16:45:00|26.66|24.86|26.03|24.23|26.72|24.92|26.03|24.23|0
1626972600000|2021-07-22 16:50:00|26.09|24.29|26.6|24.8|26.78|24.98|26.09|24.29|0
1626972900000|2021-07-22 16:55:00|26.66|24.86|27.24|25.44|27.24|25.44|26.6|24.8|0
1626973200000|2021-07-22 17:00:00|27.18|25.38|27.3|25.5|27.36|25.56|26.95|25.15|0
1626973500000|2021-07-22 17:05:00|27.36|25.56|27.36|25.56|27.42|25.62|27.18|25.38|0
1626973800000|2021-07-22 17:10:00|27.3|25.5|27.65|25.85|27.83|26.03|27.24|25.44|0
1626974100000|2021-07-22 17:15:00|27.59|25.79|27.65|25.85|27.77|25.97|27.59|25.79|0
1626974400000|2021-07-22 17:20:00|27.59|25.79|27.83|26.03|27.83|26.03|27.35|25.55|0
1626974700000|2021-07-22 17:25:00|27.77|25.97|27.77|25.97|27.89|26.09|27.53|25.73|0
1626975000000|2021-07-22 17:30:00|27.83|26.03|28|26.2|28.13|26.33|27.65|25.85|0
1626975300000|2021-07-22 17:35:00|28.07|26.27|27.94|26.14|28.13|26.33|27.88|26.08|0
1626975600000|2021-07-22 17:40:00|28|26.2|27.94|26.14|28.06|26.26|27.94|26.14|0
1626975900000|2021-07-22 17:45:00|28|26.2|28|26.2|28|26.2|27.7|25.9|0
1626976200000|2021-07-22 17:50:00|27.94|26.14|28.18|26.38|28.24|26.44|27.82|26.02|0
1626976500000|2021-07-22 17:55:00|28.24|26.44|28.24|26.44|28.24|26.44|27.94|26.14|0
1626976800000|2021-07-22 18:00:00|28.18|26.38|28.24|26.44|28.24|26.44|28.06|26.26|0
1626977100000|2021-07-22 18:05:00|28.3|26.5|28.11|26.31|28.6|26.8|28.11|26.31|0
1626977400000|2021-07-22 18:10:00|28.17|26.37|28.9|27.1|28.9|27.1|28.17|26.37|0
1626977700000|2021-07-22 18:15:00|28.84|27.04|27.38|25.58|30.52|28.72|27.38|25.58|0
1626978000000|2021-07-22 18:20:00|27.35|25.55|27.49|25.69|27.56|25.76|27.14|25.34|0
1626978300000|2021-07-22 18:25:00|27.43|25.63|27.49|25.69|27.56|25.76|27.37|25.57|0
1626978600000|2021-07-22 18:30:00|27.46|25.66|27.37|25.57|27.49|25.69|27.25|25.45|0
1626978900000|2021-07-22 18:35:00|27.34|25.54|27.49|25.69|27.55|25.75|27.25|25.45|0
1626979200000|2021-07-22 18:40:00|27.55|25.75|26.89|25.09|27.61|25.81|26.68|24.88|0
1626979500000|2021-07-22 18:45:00|26.95|25.15|27.01|25.21|27.37|25.57|26.89|25.09|0
1626979800000|2021-07-22 18:50:00|27.07|25.27|27.01|25.21|27.19|25.39|26.83|25.03|0
1626980100000|2021-07-22 18:55:00|27.07|25.27|27.49|25.69|27.49|25.69|26.89|25.09|0
1626980400000|2021-07-22 19:00:00|27.43|25.63|27.37|25.57|27.55|25.75|27.25|25.45|0
1626980700000|2021-07-22 19:05:00|27.31|25.51|27|25.2|27.37|25.57|26.94|25.14|0
1626981000000|2021-07-22 19:10:00|26.94|25.14|29.59|27.79|29.65|27.85|26.82|25.02|0
1626981300000|2021-07-22 19:15:00|29.53|27.73|29.71|27.91|29.84|28.04|29.4|27.6|0
1626981600000|2021-07-22 19:20:00|29.65|27.85|29.53|27.73|29.9|28.1|29.46|27.66|0
1626981900000|2021-07-22 19:25:00|29.59|27.79|29.71|27.91|29.9|28.1|29.53|27.73|0
1626982200000|2021-07-22 19:30:00|29.65|27.85|29.15|27.35|29.65|27.85|28.84|27.04|0
1626982500000|2021-07-22 19:35:00|29.21|27.41|29.09|27.29|29.27|27.47|28.84|27.04|0
1626982800000|2021-07-22 19:40:00|28.96|27.16|29.15|27.35|29.21|27.41|28.72|26.92|0
1626983100000|2021-07-22 19:45:00|29.21|27.41|29.27|27.47|29.64|27.84|29.08|27.28|0
1626983400000|2021-07-22 19:50:00|29.45|27.65|29.45|27.65|29.51|27.71|29.08|27.28|0
1626983700000|2021-07-22 19:55:00|29.51|27.71|29.64|27.84|29.76|27.96|29.26|27.46|0
1626984000000|2021-07-22 20:00:00|29.7|27.9|30.33|28.53|30.39|28.59|29.7|27.9|0
1626984300000|2021-07-22 20:05:00|30.39|28.59|30.39|28.59|30.45|28.65|30.33|28.53|0
1626984600000|2021-07-22 20:10:00|30.45|28.65|30.45|28.65|30.51|28.71|30.39|28.59|0
1626984900000|2021-07-22 20:15:00|30.65|28.45|31.1|28.9|31.1|28.9|30.65|28.45|0
1626985200000|2021-07-22 20:20:00|31.16|28.96|31.55|29.35|31.55|29.35|31.1|28.9|0
1626985500000|2021-07-22 20:25:00|31.48|29.28|31.74|29.54|31.87|29.67|31.48|29.28|0
1626985800000|2021-07-22 20:30:00|31.81|29.61|31.8|29.6|31.87|29.67|31.74|29.54|0
1626986100000|2021-07-22 20:35:00|31.74|29.54|31.87|29.67|31.87|29.67|31.74|29.54|0
1626986400000|2021-07-22 20:40:00|31.93|29.73|32.2|30|32.2|30|31.93|29.73|0
1626986700000|2021-07-22 20:45:00|32.13|29.93|32.53|30.33|32.79|30.59|32.13|29.93|0
1626987000000|2021-07-22 20:50:00|32.52|30.32|32.79|30.59|32.79|30.59|32.52|30.32|0
1626987300000|2021-07-22 20:55:00|32.72|30.52|32.77|30.57|32.86|30.66|32.65|30.45|0
1626987600000|2021-07-22 21:00:00|32.75|30.55|32.67|30.47|32.78|30.58|32.66|30.46|0
1626987900000|2021-07-22 21:05:00|32.68|30.48|32.77|30.57|32.77|30.57|32.61|30.41|0
1626988200000|2021-07-22 21:10:00|32.89|30.69|32.76|30.56|32.95|30.75|32.76|30.56|0
1626988500000|2021-07-22 21:15:00|32.84|30.64|32.82|30.62|32.85|30.65|32.74|30.54|0
1626988800000|2021-07-22 21:20:00|32.85|30.65|32.82|30.62|32.9|30.7|32.8|30.6|0
1626989100000|2021-07-22 21:25:00|32.85|30.65|32.9|30.7|32.95|30.75|32.83|30.63|0
1626989400000|2021-07-22 21:30:00|32.8|30.6|32.84|30.64|32.84|30.64|32.78|30.58|0
1626989700000|2021-07-22 21:35:00|32.85|30.65|32.82|30.62|32.85|30.65|32.79|30.59|0
1626990000000|2021-07-22 21:40:00|32.79|30.59|32.79|30.59|32.8|30.6|32.74|30.54|0
1626990300000|2021-07-22 21:45:00|32.8|30.6|32.64|30.44|32.82|30.62|32.64|30.44|0
1626990600000|2021-07-22 21:50:00|32.63|30.43|32.62|30.42|32.68|30.48|32.62|30.42|0
1626990900000|2021-07-22 21:55:00|32.59|30.39|32.7|30.5|32.7|30.5|32.58|30.38|0
1626991200000|2021-07-22 22:00:00|32.86|30.66|32.7|30.5|32.86|30.66|32.6|30.4|0
1626991500000|2021-07-22 22:05:00|32.76|30.56|32.49|30.29|32.76|30.56|32.49|30.29|0
1626991800000|2021-07-22 22:10:00|32.56|30.36|32.49|30.29|32.63|30.43|32.43|30.23|0
1626992100000|2021-07-22 22:15:00|32.56|30.36|32.49|30.29|32.62|30.42|32.42|30.22|0
1626992400000|2021-07-22 22:20:00|32.42|30.22|32.49|30.29|32.56|30.36|32.42|30.22|0
1626992700000|2021-07-22 22:25:00|32.42|30.22|32.29|30.09|32.42|30.22|32.29|30.09|0
1626993000000|2021-07-22 22:30:00|32.35|30.15|32.35|30.15|32.38|30.18|32.22|30.02|0
1626993300000|2021-07-22 22:35:00|32.32|30.12|32.22|30.02|32.42|30.22|32.22|30.02|0
1626993600000|2021-07-22 22:40:00|32.15|29.95|32.28|30.08|32.28|30.08|32.15|29.95|0
1626993900000|2021-07-22 22:45:00|32.35|30.15|32.21|30.01|32.35|30.15|32.21|30.01|0
1626994200000|2021-07-22 22:50:00|32.28|30.08|32.34|30.14|32.37|30.17|32.28|30.08|0
1626994500000|2021-07-22 22:55:00|32.41|30.21|32.34|30.14|32.41|30.21|32.34|30.14|0
1626994800000|2021-07-22 23:00:00|32.37|30.17|32.4|30.2|32.41|30.21|32.34|30.14|0
1626995100000|2021-07-22 23:05:00|32.47|30.27|32.4|30.2|32.67|30.47|32.4|30.2|0
1626995400000|2021-07-22 23:10:00|32.34|30.14|32.4|30.2|32.4|30.2|32.33|30.13|0
1626995700000|2021-07-22 23:15:00|32.33|30.13|32.33|30.13|32.4|30.2|32.33|30.13|0
1626996000000|2021-07-22 23:20:00|32.27|30.07|32.4|30.2|32.4|30.2|32.2|30|0
1626996300000|2021-07-22 23:25:00|32.36|30.16|32.39|30.19|32.4|30.2|32.33|30.13|0
1626996600000|2021-07-22 23:30:00|32.36|30.16|32.19|29.99|32.39|30.19|32.19|29.99|0
1626996900000|2021-07-22 23:35:00|32.26|30.06|32.26|30.06|32.26|30.06|32.19|29.99|0
1626997200000|2021-07-22 23:40:00|32.32|30.12|32.19|29.99|32.32|30.12|32.19|29.99|0
1626997500000|2021-07-22 23:45:00|32.22|30.02|32.32|30.12|32.39|30.19|32.22|30.02|0
1626997800000|2021-07-22 23:50:00|32.35|30.15|32.32|30.12|32.39|30.19|32.32|30.12|0
1626998100000|2021-07-22 23:55:00|32.25|30.05|32.25|30.05|32.32|30.12|32.25|30.05|0
1626998400000|2021-07-23 00:00:00|32.18|29.98|31.79|29.59|32.18|29.98|31.79|29.59|0
1626998700000|2021-07-23 00:05:00|31.85|29.65|31.98|29.78|32.11|29.91|31.85|29.65|0
1626999000000|2021-07-23 00:10:00|32.01|29.81|32.05|29.85|32.11|29.91|31.92|29.72|0
1626999300000|2021-07-23 00:15:00|31.98|29.78|32.18|29.98|32.31|30.11|31.98|29.78|0
1626999600000|2021-07-23 00:20:00|32.14|29.94|32.37|30.17|32.37|30.17|32.14|29.94|0
1626999900000|2021-07-23 00:25:00|32.44|30.24|32.44|30.24|32.57|30.37|32.31|30.11|0
1627000200000|2021-07-23 00:30:00|32.47|30.27|32.77|30.57|32.77|30.57|32.37|30.17|0
1627000500000|2021-07-23 00:35:00|32.84|30.64|32.97|30.77|33.04|30.84|32.77|30.57|0
1627000800000|2021-07-23 00:40:00|32.9|30.7|32.9|30.7|32.97|30.77|32.83|30.63|0
1627001100000|2021-07-23 00:45:00|32.83|30.63|33.24|31.04|33.3|31.1|32.83|30.63|0
1627001400000|2021-07-23 00:50:00|33.3|31.1|33.27|31.07|33.44|31.24|33.23|31.03|0
1627001700000|2021-07-23 00:55:00|33.23|31.03|33.16|30.96|33.3|31.1|33.16|30.96|0
1627002000000|2021-07-23 01:00:00|33.23|31.03|33.09|30.89|33.3|31.1|33.09|30.89|0
1627002300000|2021-07-23 01:05:00|33.06|30.86|33.09|30.89|33.19|30.99|33.02|30.82|0
1627002600000|2021-07-23 01:10:00|33.12|30.92|33.02|30.82|33.16|30.96|33.02|30.82|0
1627002900000|2021-07-23 01:15:00|32.99|30.79|33.22|31.02|33.22|31.02|32.95|30.75|0
1627003200000|2021-07-23 01:20:00|33.29|31.09|33.02|30.82|33.29|31.09|33.02|30.82|0
1627003500000|2021-07-23 01:25:00|33.05|30.85|33.22|31.02|33.22|31.02|33.05|30.85|0
1627003800000|2021-07-23 01:30:00|33.15|30.95|33.15|30.95|33.22|31.02|33.01|30.81|0
1627004100000|2021-07-23 01:35:00|33.11|30.91|33.01|30.81|33.42|31.22|33.01|30.81|0
1627004400000|2021-07-23 01:40:00|33.04|30.84|32.94|30.74|33.04|30.84|32.68|30.48|0
1627004700000|2021-07-23 01:45:00|32.88|30.68|33.08|30.88|33.08|30.88|32.88|30.68|0
1627005000000|2021-07-23 01:50:00|33.14|30.94|33.14|30.94|33.21|31.01|33.07|30.87|0
1627005300000|2021-07-23 01:55:00|33.07|30.87|32.87|30.67|33.14|30.94|32.8|30.6|0
1627005600000|2021-07-23 02:00:00|32.83|30.63|33.14|30.94|33.21|31.01|32.8|30.6|0
1627005900000|2021-07-23 02:05:00|33.07|30.87|32.93|30.73|33.2|31|32.93|30.73|0
1627006200000|2021-07-23 02:10:00|32.8|30.6|32.8|30.6|32.96|30.76|32.73|30.53|0
1627006500000|2021-07-23 02:15:00|32.86|30.66|32.86|30.66|32.86|30.66|32.66|30.46|0
1627006800000|2021-07-23 02:20:00|32.79|30.59|32.79|30.59|32.86|30.66|32.59|30.39|0
1627007100000|2021-07-23 02:25:00|32.76|30.56|32.66|30.46|32.79|30.59|32.59|30.39|0
1627007400000|2021-07-23 02:30:00|32.59|30.39|32.52|30.32|32.72|30.52|32.52|30.32|0
1627007700000|2021-07-23 02:35:00|32.59|30.39|32.65|30.45|32.65|30.45|32.52|30.32|0
1627008000000|2021-07-23 02:40:00|32.62|30.42|32.42|30.22|32.65|30.45|32.25|30.05|0
1627008300000|2021-07-23 02:45:00|32.38|30.18|32.32|30.12|32.38|30.18|32.25|30.05|0
1627008600000|2021-07-23 02:50:00|32.38|30.18|32.45|30.25|32.51|30.31|32.38|30.18|0
1627008900000|2021-07-23 02:55:00|32.51|30.31|32.51|30.31|32.58|30.38|32.44|30.24|0
1627009200000|2021-07-23 03:00:00|32.44|30.24|32.78|30.58|32.78|30.58|32.38|30.18|0
1627009500000|2021-07-23 03:05:00|32.71|30.51|32.61|30.41|32.71|30.51|32.57|30.37|0
1627009800000|2021-07-23 03:10:00|32.64|30.44|32.37|30.17|32.64|30.44|32.31|30.11|0
1627010100000|2021-07-23 03:15:00|32.44|30.24|32.44|30.24|32.5|30.3|32.37|30.17|0
1627010400000|2021-07-23 03:20:00|32.5|30.3|32.43|30.23|32.5|30.3|32.37|30.17|0
1627010700000|2021-07-23 03:25:00|32.37|30.17|32.4|30.2|32.43|30.23|32.23|30.03|0
1627011000000|2021-07-23 03:30:00|32.43|30.23|32.5|30.3|32.56|30.36|32.37|30.17|0
1627011300000|2021-07-23 03:35:00|32.46|30.26|32.49|30.29|32.56|30.36|32.36|30.16|0
1627011600000|2021-07-23 03:40:00|32.46|30.26|32.43|30.23|32.46|30.26|32.36|30.16|0
1627011900000|2021-07-23 03:45:00|32.29|30.09|32.36|30.16|32.42|30.22|32.29|30.09|0
1627012200000|2021-07-23 03:50:00|32.29|30.09|32.29|30.09|32.39|30.19|32.29|30.09|0
1627012500000|2021-07-23 03:55:00|32.36|30.16|32.42|30.22|32.42|30.22|32.29|30.09|0
1627012800000|2021-07-23 04:00:00|32.35|30.15|32.29|30.09|32.42|30.22|32.29|30.09|0
1627013100000|2021-07-23 04:05:00|32.28|30.08|32.08|29.88|32.32|30.12|32.08|29.88|0
1627013400000|2021-07-23 04:10:00|32.15|29.95|32.02|29.82|32.15|29.95|32.02|29.82|0
1627013700000|2021-07-23 04:15:00|32.08|29.88|32.01|29.81|32.08|29.88|31.82|29.62|0
1627014000000|2021-07-23 04:20:00|32.08|29.88|32.14|29.94|32.21|30.01|32.05|29.85|0
1627014300000|2021-07-23 04:25:00|32.18|29.98|32.21|30.01|32.28|30.08|32.18|29.98|0
1627014600000|2021-07-23 04:30:00|32.24|30.04|32.41|30.21|32.47|30.27|32.24|30.04|0
1627014900000|2021-07-23 04:35:00|32.44|30.24|32.47|30.27|32.54|30.34|32.41|30.21|0
1627015200000|2021-07-23 04:40:00|32.5|30.3|32.4|30.2|32.54|30.34|32.4|30.2|0
1627015500000|2021-07-23 04:45:00|32.43|30.23|32.47|30.27|32.53|30.33|32.4|30.2|0
1627015800000|2021-07-23 04:50:00|32.5|30.3|32.6|30.4|32.6|30.4|32.47|30.27|0
1627016100000|2021-07-23 04:55:00|32.56|30.36|32.46|30.26|32.63|30.43|32.46|30.26|0
1627016400000|2021-07-23 05:00:00|32.53|30.33|32.13|29.93|32.53|30.33|32.06|29.86|0
1627016700000|2021-07-23 05:05:00|32.06|29.86|32.26|30.06|32.33|30.13|32.06|29.86|0
1627017000000|2021-07-23 05:10:00|32.33|30.13|32.39|30.19|32.46|30.26|32.26|30.06|0
1627017300000|2021-07-23 05:15:00|32.32|30.12|32.32|30.12|32.52|30.32|32.32|30.12|0
1627017600000|2021-07-23 05:20:00|32.35|30.15|32.45|30.25|32.52|30.32|32.32|30.12|0
1627017900000|2021-07-23 05:25:00|32.48|30.28|32.45|30.25|32.52|30.32|32.38|30.18|0
1627018200000|2021-07-23 05:30:00|32.38|30.18|32.38|30.18|32.38|30.18|32.25|30.05|0
1627018500000|2021-07-23 05:35:00|32.35|30.15|32.38|30.18|32.45|30.25|32.35|30.15|0
1627018800000|2021-07-23 05:40:00|32.45|30.25|32.31|30.11|32.45|30.25|32.18|29.98|0
1627019100000|2021-07-23 05:45:00|32.38|30.18|32.38|30.18|32.38|30.18|32.24|30.04|0
1627019400000|2021-07-23 05:50:00|32.31|30.11|32.31|30.11|32.38|30.18|32.18|29.98|0
1627019700000|2021-07-23 05:55:00|32.37|30.17|32.37|30.17|32.37|30.17|32.24|30.04|0
1627020000000|2021-07-23 06:00:00|32.31|30.11|33.41|31.21|33.77|31.57|32.24|30.04|0
1627020300000|2021-07-23 06:05:00|33.47|31.27|33.27|31.07|33.47|31.27|33.2|31|0
1627020600000|2021-07-23 06:10:00|33.23|31.03|33.33|31.13|33.4|31.2|33.07|30.87|0
1627020900000|2021-07-23 06:15:00|33.27|31.07|33.81|31.61|33.81|31.61|33.23|31.03|0
1627021200000|2021-07-23 06:20:00|33.84|31.64|33.81|31.61|33.94|31.74|33.6|31.4|0
1627021500000|2021-07-23 06:25:00|33.77|31.57|33.67|31.47|33.81|31.61|33.6|31.4|0
1627021800000|2021-07-23 06:30:00|33.74|31.54|33.8|31.6|33.87|31.67|33.53|31.33|0
1627022100000|2021-07-23 06:35:00|33.84|31.64|33.73|31.53|33.87|31.67|33.53|31.33|0
1627022400000|2021-07-23 06:40:00|33.7|31.5|33.8|31.6|33.87|31.67|33.7|31.5|0
1627022700000|2021-07-23 06:45:00|33.83|31.63|33.66|31.46|33.93|31.73|33.66|31.46|0
1627023000000|2021-07-23 06:50:00|33.59|31.39|33.66|31.46|33.73|31.53|33.45|31.25|0
1627023300000|2021-07-23 06:55:00|33.59|31.39|33.66|31.46|33.72|31.52|33.45|31.25|0
1627023600000|2021-07-23 07:00:00|33.72|31.52|33.36|31.16|35.14|32.94|32.89|30.69|0
1627023900000|2021-07-23 07:05:00|33.39|31.19|33.09|31.29|33.43|31.63|32.82|31.02|0
1627024200000|2021-07-23 07:10:00|33.16|31.36|33.09|31.29|33.36|31.56|32.88|31.08|0
1627024500000|2021-07-23 07:15:00|33.05|31.25|32.68|30.88|33.09|31.29|32.48|30.68|0
1627024800000|2021-07-23 07:20:00|32.64|30.84|32.88|31.08|33.01|31.21|32.48|30.68|0
1627025100000|2021-07-23 07:25:00|32.95|31.15|33.11|31.31|33.28|31.48|32.95|31.15|0
1627025400000|2021-07-23 07:30:00|33.08|31.28|33.28|31.48|33.49|31.69|33.08|31.28|0
1627025700000|2021-07-23 07:35:00|33.21|31.41|33.21|31.41|33.42|31.62|33.08|31.28|0
1627026000000|2021-07-23 07:40:00|33.28|31.48|33.24|31.44|33.35|31.55|33.01|31.21|0
1627026300000|2021-07-23 07:45:00|33.21|31.41|33.48|31.68|33.55|31.75|33.14|31.34|0
1627026600000|2021-07-23 07:50:00|33.55|31.75|33.96|32.16|34.03|32.23|33.48|31.68|0
1627026900000|2021-07-23 07:55:00|34.03|32.23|34.03|32.23|34.03|32.23|33.89|32.09|0
1627027200000|2021-07-23 08:00:00|34.1|32.3|34.02|32.22|34.23|32.43|33.99|32.19|0
1627027500000|2021-07-23 08:05:00|34.09|32.29|34.12|32.32|34.23|32.43|33.75|31.95|0
1627027800000|2021-07-23 08:10:00|34.09|32.29|34.02|32.22|34.16|32.36|34.02|32.22|0
1627028100000|2021-07-23 08:15:00|34.09|32.29|34.16|32.36|34.23|32.43|34.09|32.29|0
1627028400000|2021-07-23 08:20:00|34.09|32.29|34.05|32.25|34.09|32.29|33.88|32.08|0
1627028700000|2021-07-23 08:25:00|34.02|32.22|33.94|32.14|34.02|32.22|33.88|32.08|0
1627029000000|2021-07-23 08:30:00|33.98|32.18|34.22|32.42|34.29|32.49|33.98|32.18|0
1627029300000|2021-07-23 08:35:00|34.15|32.35|34.57|32.77|34.64|32.84|34.15|32.35|0
1627029600000|2021-07-23 08:40:00|34.5|32.7|34.49|32.69|34.57|32.77|34.36|32.56|0
1627029900000|2021-07-23 08:45:00|34.53|32.73|34.42|32.62|34.7|32.9|34.42|32.62|0
1627030200000|2021-07-23 08:50:00|34.49|32.69|34.49|32.69|34.63|32.83|34.42|32.62|0
1627030500000|2021-07-23 08:55:00|34.45|32.65|34.28|32.48|34.49|32.69|34.21|32.41|0
1627030800000|2021-07-23 09:00:00|34.31|32.51|35.08|33.28|35.46|33.66|34.23|32.43|0
1627031100000|2021-07-23 09:05:00|35.01|33.21|35.22|33.42|35.22|33.42|35.01|33.21|0
1627031400000|2021-07-23 09:10:00|35.15|33.35|35.36|33.56|35.43|33.63|35.15|33.35|0
1627031700000|2021-07-23 09:15:00|35.43|33.63|35.36|33.56|35.5|33.7|35.36|33.56|0
1627032000000|2021-07-23 09:20:00|35.43|33.63|35.36|33.56|35.5|33.7|35.36|33.56|0
1627032300000|2021-07-23 09:25:00|35.39|33.59|35.28|33.48|35.5|33.7|35.14|33.34|0
1627032600000|2021-07-23 09:30:00|35.35|33.55|35.35|33.55|35.42|33.62|35.21|33.41|0
1627032900000|2021-07-23 09:35:00|35.42|33.62|35.78|33.98|35.85|34.05|35.35|33.55|0
1627033200000|2021-07-23 09:40:00|35.71|33.91|35.92|34.12|35.99|34.19|35.71|33.91|0
1627033500000|2021-07-23 09:45:00|35.99|34.19|36.27|34.47|36.27|34.47|35.85|34.05|0
1627033800000|2021-07-23 09:50:00|36.2|34.4|35.91|34.11|36.49|34.69|35.84|34.04|0
1627034100000|2021-07-23 09:55:00|35.84|34.04|35.63|33.83|35.91|34.11|35.63|33.83|0
1627034400000|2021-07-23 10:00:00|35.48|33.68|35.69|33.89|35.7|33.9|35.48|33.68|0
1627034700000|2021-07-23 10:05:00|35.62|33.82|35.62|33.82|35.69|33.89|35.55|33.75|0
1627035000000|2021-07-23 10:10:00|35.55|33.75|35.62|33.82|35.76|33.96|35.55|33.75|0
1627035300000|2021-07-23 10:15:00|35.69|33.89|35.62|33.82|35.69|33.89|35.51|33.71|0
1627035600000|2021-07-23 10:20:00|35.69|33.89|35.69|33.89|35.69|33.89|35.62|33.82|0
1627035900000|2021-07-23 10:25:00|35.61|33.81|35.61|33.81|35.83|34.03|35.61|33.81|0
1627036200000|2021-07-23 10:30:00|35.65|33.85|35.75|33.95|35.82|34.02|35.61|33.81|0
1627036500000|2021-07-23 10:35:00|35.79|33.99|35.89|34.09|35.89|34.09|35.68|33.88|0
1627036800000|2021-07-23 10:40:00|35.82|34.02|36.04|34.24|36.04|34.24|35.82|34.02|0
1627037100000|2021-07-23 10:45:00|35.89|34.09|35.89|34.09|36.04|34.24|35.82|34.02|0
1627037400000|2021-07-23 10:50:00|35.82|34.02|35.82|34.02|35.89|34.09|35.67|33.87|0
1627037700000|2021-07-23 10:55:00|35.78|33.98|35.89|34.09|35.96|34.16|35.74|33.94|0
1627038000000|2021-07-23 11:00:00|35.81|34.01|35.6|33.8|35.92|34.12|35.6|33.8|0
1627038300000|2021-07-23 11:05:00|35.53|33.73|35.45|33.65|35.6|33.8|35.1|33.3|0
1627038600000|2021-07-23 11:10:00|35.38|33.58|35.24|33.44|35.38|33.58|35.17|33.37|0
1627038900000|2021-07-23 11:15:00|35.1|33.3|35.38|33.58|35.45|33.65|35.03|33.23|0
1627039200000|2021-07-23 11:20:00|35.31|33.51|35.02|33.22|35.38|33.58|34.95|33.15|0
1627039500000|2021-07-23 11:25:00|34.99|33.19|34.81|33.01|35.09|33.29|34.74|32.94|0
1627039800000|2021-07-23 11:30:00|34.74|32.94|34.88|33.08|34.88|33.08|34.74|32.94|0
1627040100000|2021-07-23 11:35:00|34.95|33.15|35.09|33.29|35.16|33.36|34.95|33.15|0
1627040400000|2021-07-23 11:40:00|35.16|33.36|34.95|33.15|35.23|33.43|34.95|33.15|0
1627040700000|2021-07-23 11:45:00|35.02|33.22|34.94|33.14|35.09|33.29|34.8|33|0
1627041000000|2021-07-23 11:50:00|34.98|33.18|35.29|33.49|35.29|33.49|34.94|33.14|0
1627041300000|2021-07-23 11:55:00|35.26|33.46|35.29|33.49|35.29|33.49|35.22|33.42|0
1627041600000|2021-07-23 12:00:00|35.22|33.42|35.5|33.7|35.5|33.7|35.22|33.42|0
1627041900000|2021-07-23 12:05:00|35.43|33.63|35.43|33.63|35.57|33.77|35.36|33.56|0
1627042200000|2021-07-23 12:10:00|35.36|33.56|35.5|33.7|35.57|33.77|35.36|33.56|0
1627042500000|2021-07-23 12:15:00|35.43|33.63|35.64|33.84|35.64|33.84|35.35|33.55|0
1627042800000|2021-07-23 12:20:00|35.71|33.91|35.71|33.91|35.85|34.05|35.64|33.84|0
1627043100000|2021-07-23 12:25:00|35.78|33.98|35.85|34.05|35.92|34.12|35.71|33.91|0
1627043400000|2021-07-23 12:30:00|35.88|34.08|35.49|33.69|35.92|34.12|35.49|33.69|0
1627043700000|2021-07-23 12:35:00|35.56|33.76|35.56|33.76|35.63|33.83|35.49|33.69|0
1627044000000|2021-07-23 12:40:00|35.52|33.72|35.38|33.58|35.63|33.83|35.34|33.54|0
1627044300000|2021-07-23 12:45:00|35.41|33.61|35.2|33.4|35.63|33.83|35.2|33.4|0
1627044600000|2021-07-23 12:50:00|35.27|33.47|34.85|33.05|35.27|33.47|34.85|33.05|0
1627044900000|2021-07-23 12:55:00|34.92|33.12|35.05|33.25|35.13|33.33|34.92|33.12|0
1627045200000|2021-07-23 13:00:00|34.98|33.18|34.98|33.18|34.98|33.18|34.56|32.76|0
1627045500000|2021-07-23 13:05:00|35.05|33.25|34.98|33.18|35.12|33.32|34.91|33.11|0
1627045800000|2021-07-23 13:10:00|35.05|33.25|35.12|33.32|35.12|33.32|35.05|33.25|0
1627046100000|2021-07-23 13:15:00|35.05|33.25|35.05|33.25|35.33|33.53|35.05|33.25|0
1627046400000|2021-07-23 13:20:00|35.12|33.32|35.4|33.6|35.4|33.6|35.05|33.25|0
1627046700000|2021-07-23 13:25:00|35.47|33.67|35.61|33.81|35.75|33.95|35.4|33.6|0
1627047000000|2021-07-23 13:30:00|35.54|33.74|34.81|33.01|35.89|34.09|33.68|31.88|0
1627047300000|2021-07-23 13:35:00|34.88|33.08|33.83|32.03|35.02|33.22|33.7|31.9|0
1627047600000|2021-07-23 13:40:00|33.9|32.1|34.21|32.41|34.25|32.45|33.49|31.69|0
1627047900000|2021-07-23 13:45:00|34.25|32.45|34.88|33.08|35.3|33.5|34.04|32.24|0
1627048200000|2021-07-23 13:50:00|34.81|33.01|33.9|32.1|34.81|33.01|33.76|31.96|0
1627048500000|2021-07-23 13:55:00|33.97|32.17|33.41|31.61|34.1|32.3|32.94|31.14|0
1627048800000|2021-07-23 14:00:00|33.48|31.68|34.75|32.95|34.82|33.02|33.41|31.61|0
1627049100000|2021-07-23 14:05:00|34.68|32.88|35.1|33.3|35.17|33.37|34.47|32.67|0
1627049400000|2021-07-23 14:10:00|35.17|33.37|35.09|33.29|35.31|33.51|34.6|32.8|0
1627049700000|2021-07-23 14:15:00|35.16|33.36|35.09|33.29|35.66|33.86|35.02|33.22|0
1627050000000|2021-07-23 14:20:00|35.02|33.22|35.02|33.22|35.37|33.57|34.88|33.08|0
1627050300000|2021-07-23 14:25:00|35.09|33.29|35.58|33.78|35.65|33.85|35.02|33.22|0
1627050600000|2021-07-23 14:30:00|35.65|33.85|35.51|33.71|35.8|34|35.23|33.43|0
1627050900000|2021-07-23 14:35:00|35.58|33.78|36.37|34.57|37.17|35.37|35.51|33.71|0
1627051200000|2021-07-23 14:40:00|36.3|34.5|36.76|34.96|37.02|35.22|36.3|34.5|0
1627051500000|2021-07-23 14:45:00|36.73|34.93|37.02|35.22|37.02|35.22|36.44|34.64|0
1627051800000|2021-07-23 14:50:00|36.95|35.15|37.83|36.03|37.98|36.18|36.87|35.07|0
1627052100000|2021-07-23 14:55:00|37.98|36.18|37.83|36.03|37.98|36.18|37.68|35.88|0
1627052400000|2021-07-23 15:00:00|37.98|36.18|38.88|37.08|38.88|37.08|37.83|36.03|0
1627052700000|2021-07-23 15:05:00|38.81|37.01|38.8|37|38.96|37.16|38.58|36.78|0
1627053000000|2021-07-23 15:10:00|38.73|36.93|38.65|36.85|38.88|37.08|38.35|36.55|0
1627053300000|2021-07-23 15:15:00|38.57|36.77|39.49|37.69|39.64|37.84|38.57|36.77|0
1627053600000|2021-07-23 15:20:00|39.56|37.76|39.95|38.15|39.95|38.15|39.49|37.69|0
1627053900000|2021-07-23 15:25:00|40.03|38.23|42.87|41.07|42.99|41.19|39.95|38.15|0
1627054200000|2021-07-23 15:30:00|42.95|41.15|42.39|40.59|43.68|41.88|42.39|40.59|0
1627054500000|2021-07-23 15:35:00|42.63|40.83|42.67|40.87|43.11|41.31|42.39|40.59|0
1627054800000|2021-07-23 15:40:00|42.71|40.91|41.95|40.15|42.79|40.99|41.91|40.11|0
1627055100000|2021-07-23 15:45:00|41.91|40.11|42.55|40.75|42.79|40.99|41.76|39.96|0
1627055400000|2021-07-23 15:50:00|42.63|40.83|42.07|40.27|42.7|40.9|41.99|40.19|0
1627055700000|2021-07-23 15:55:00|42.15|40.35|41.28|39.48|42.3|40.5|41.28|39.48|0
1627056000000|2021-07-23 16:00:00|41.44|39.64|41.75|39.95|42.06|40.26|41.44|39.64|0
1627056300000|2021-07-23 16:05:00|41.67|39.87|41.36|39.56|41.67|39.87|41.28|39.48|0
1627056600000|2021-07-23 16:10:00|41.43|39.63|42.22|40.42|42.46|40.66|41.36|39.56|0
1627056900000|2021-07-23 16:15:00|42.3|40.5|42.37|40.57|42.53|40.73|42.14|40.34|0
1627057200000|2021-07-23 16:20:00|42.45|40.65|42.61|40.81|42.85|41.05|42.37|40.57|0
1627057500000|2021-07-23 16:25:00|42.69|40.89|42.29|40.49|42.77|40.97|41.9|40.1|0
1627057800000|2021-07-23 16:30:00|42.21|40.41|42.21|40.41|42.61|40.81|41.97|40.17|0
1627058100000|2021-07-23 16:35:00|42.29|40.49|42.36|40.56|42.44|40.64|41.89|40.09|0
1627058400000|2021-07-23 16:40:00|42.44|40.64|42.84|41.04|42.92|41.12|42.36|40.56|0
1627058700000|2021-07-23 16:45:00|42.92|41.12|42.8|41|43|41.2|42.6|40.8|0
1627059000000|2021-07-23 16:50:00|42.76|40.96|42.52|40.72|42.84|41.04|42.52|40.72|0
1627059300000|2021-07-23 16:55:00|42.6|40.8|43.23|41.43|43.31|41.51|42.52|40.72|0
1627059600000|2021-07-23 17:00:00|43.31|41.51|43.47|41.67|43.56|41.76|43.23|41.43|0
1627059900000|2021-07-23 17:05:00|43.55|41.75|44.2|42.4|44.45|42.65|43.55|41.75|0
1627060200000|2021-07-23 17:10:00|44.28|42.48|44.78|42.98|44.86|43.06|44.28|42.48|0
1627060500000|2021-07-23 17:15:00|44.69|42.89|45.1|43.3|45.19|43.39|44.61|42.81|0
1627060800000|2021-07-23 17:20:00|45.02|43.22|45.1|43.3|45.19|43.39|44.77|42.97|0
1627061100000|2021-07-23 17:25:00|45.19|43.39|44.85|43.05|45.39|43.59|44.77|42.97|0
1627061400000|2021-07-23 17:30:00|44.93|43.13|44.36|42.56|44.93|43.13|44.27|42.47|0
1627061700000|2021-07-23 17:35:00|44.44|42.64|44.44|42.64|44.44|42.64|43.78|41.98|0
1627062000000|2021-07-23 17:40:00|44.43|42.63|44.68|42.88|44.76|42.96|44.11|42.31|0
1627062300000|2021-07-23 17:45:00|44.76|42.96|45.17|43.37|45.26|43.46|44.51|42.71|0
1627062600000|2021-07-23 17:50:00|45.21|43.41|44.76|42.96|45.34|43.54|44.51|42.71|0
1627062900000|2021-07-23 17:55:00|44.84|43.04|44.59|42.79|45.09|43.29|44.59|42.79|0
1627063200000|2021-07-23 18:00:00|44.67|42.87|44.26|42.46|44.67|42.87|44.01|42.21|0
1627063500000|2021-07-23 18:05:00|44.34|42.54|44.83|43.03|44.92|43.12|43.93|42.13|0
1627063800000|2021-07-23 18:10:00|44.92|43.12|45.46|43.66|45.46|43.66|44.62|42.82|0
1627064100000|2021-07-23 18:15:00|45.37|43.57|45.2|43.4|45.54|43.74|45.12|43.32|0
1627064400000|2021-07-23 18:20:00|45.12|43.32|45.12|43.32|45.45|43.65|45.04|43.24|0
1627064700000|2021-07-23 18:25:00|45.2|43.4|45.03|43.23|45.28|43.48|44.87|43.07|0
1627065000000|2021-07-23 18:30:00|45.12|43.32|44.79|42.99|45.12|43.32|44.62|42.82|0
1627065300000|2021-07-23 18:35:00|44.7|42.9|45.36|43.56|45.44|43.64|44.62|42.82|0
1627065600000|2021-07-23 18:40:00|45.32|43.52|45.03|43.23|45.32|43.52|44.78|42.98|0
1627065900000|2021-07-23 18:45:00|45.11|43.31|44.22|42.42|45.11|43.31|42.92|41.12|0
1627066200000|2021-07-23 18:50:00|44.3|42.5|44.05|42.25|44.47|42.67|43.89|42.09|0
1627066500000|2021-07-23 18:55:00|44.14|42.34|44.3|42.5|44.38|42.58|43.89|42.09|0
1627066800000|2021-07-23 19:00:00|44.38|42.58|43.81|42.01|44.46|42.66|43.72|41.92|0
1627067100000|2021-07-23 19:05:00|43.72|41.92|43.64|41.84|43.89|42.09|43.32|41.52|0
1627067400000|2021-07-23 19:10:00|43.72|41.92|42.59|40.79|43.8|42|42.51|40.71|0
1627067700000|2021-07-23 19:15:00|42.67|40.87|43.47|41.67|43.47|41.67|42.51|40.71|0
1627068000000|2021-07-23 19:20:00|43.51|41.71|43.23|41.43|43.72|41.92|42.83|41.03|0
1627068300000|2021-07-23 19:25:00|43.15|41.35|43.88|42.08|43.88|42.08|42.91|41.11|0
1627068600000|2021-07-23 19:30:00|43.79|41.99|44.69|42.89|44.78|42.98|43.79|41.99|0
1627068900000|2021-07-23 19:35:00|44.61|42.81|46.36|44.56|47.08|45.28|44.61|42.81|0
1627069200000|2021-07-23 19:40:00|46.28|44.48|45.77|43.97|46.45|44.65|45.77|43.97|0
1627069500000|2021-07-23 19:45:00|45.85|44.05|46.1|44.3|46.11|44.31|45.77|43.97|0
1627069800000|2021-07-23 19:50:00|46.19|44.39|45.77|43.97|46.52|44.72|45.6|43.8|0
1627070100000|2021-07-23 19:55:00|45.68|43.88|45.1|43.3|45.68|43.88|44.93|43.13|0
1627070400000|2021-07-23 20:00:00|44.93|43.13|44.44|42.64|45.18|43.38|44.19|42.39|0
1627070700000|2021-07-23 20:05:00|44.36|42.56|44.6|42.8|45.09|43.29|44.36|42.56|0
1627071000000|2021-07-23 20:10:00|44.52|42.72|44.43|42.63|45.01|43.21|44.27|42.47|0
1627283100000|2021-07-26 07:05:00|42.16|40.36|42.71|40.91|42.79|40.99|42.16|40.36|0
1627283400000|2021-07-26 07:10:00|42.59|40.79|41.85|40.05|42.59|40.79|41.57|39.77|0
1627283700000|2021-07-26 07:15:00|42|40.2|41.65|39.85|42.31|40.51|41.46|39.66|0
1627284000000|2021-07-26 07:20:00|41.61|39.81|41.22|39.42|41.84|40.04|41.22|39.42|0
1627284300000|2021-07-26 07:25:00|41.15|39.35|41.3|39.5|41.61|39.81|41.07|39.27|0
1627284600000|2021-07-26 07:30:00|41.22|39.42|41.76|39.96|41.84|40.04|41.22|39.42|0
1627284900000|2021-07-26 07:35:00|41.68|39.88|41.21|39.41|41.76|39.96|41.14|39.34|0
1627285200000|2021-07-26 07:40:00|41.06|39.26|39.92|38.12|41.14|39.34|39.77|37.97|0
1627285500000|2021-07-26 07:45:00|39.81|38.01|39.69|37.89|40.07|38.27|39.4|37.6|0
1627285800000|2021-07-26 07:50:00|39.62|37.82|40.07|38.27|40.07|38.27|39.54|37.74|0
1627286100000|2021-07-26 07:55:00|39.99|38.19|39.69|37.89|40.14|38.34|39.61|37.81|0
1627286400000|2021-07-26 08:00:00|39.76|37.96|38.52|36.72|39.76|37.96|36.59|34.79|0
1627286700000|2021-07-26 08:05:00|38.66|36.86|38.58|36.78|39.38|37.58|38.43|36.63|0
1627287000000|2021-07-26 08:10:00|38.5|36.7|38.94|37.14|39.01|37.21|38.43|36.63|0
1627287300000|2021-07-26 08:15:00|38.87|37.07|39.01|37.21|39.01|37.21|38.79|36.99|0
1627287600000|2021-07-26 08:20:00|38.94|37.14|39.08|37.28|39.38|37.58|38.79|36.99|0
1627287900000|2021-07-26 08:25:00|39.04|37.24|39.08|37.28|39.23|37.43|38.79|36.99|0
1627288200000|2021-07-26 08:30:00|39|37.2|40.41|38.61|40.41|38.61|38.93|37.13|0
1627288500000|2021-07-26 08:35:00|40.26|38.46|40.71|38.91|40.79|38.99|40.19|38.39|0
1627288800000|2021-07-26 08:40:00|40.64|38.84|40.94|39.14|41.32|39.52|40.48|38.68|0
1627289100000|2021-07-26 08:45:00|41.01|39.21|41.01|39.21|41.55|39.75|40.86|39.06|0
1627289400000|2021-07-26 08:50:00|41.08|39.28|41.08|39.28|41.31|39.51|41.01|39.21|0
1627289700000|2021-07-26 08:55:00|41.01|39.21|40.96|39.16|41.08|39.28|40.85|39.05|0
1627290000000|2021-07-26 09:00:00|40.93|39.13|41.15|39.35|41.5|39.7|40.85|39.05|0
1627290300000|2021-07-26 09:05:00|41.23|39.43|42.31|40.51|42.31|40.51|41.23|39.43|0
1627290600000|2021-07-26 09:10:00|42.23|40.43|41.92|40.12|42.23|40.43|41.69|39.89|0
1627290900000|2021-07-26 09:15:00|41.99|40.19|40.73|38.93|43.09|41.29|40.57|38.77|0
1627291200000|2021-07-26 09:20:00|40.72|38.92|40.88|39.08|40.88|39.08|40.57|38.77|0
1627291500000|2021-07-26 09:25:00|41.03|39.23|41.26|39.46|41.65|39.85|41.03|39.23|0
1627291800000|2021-07-26 09:30:00|41.22|39.42|41.72|39.92|41.8|40|41.1|39.3|0
1627292100000|2021-07-26 09:35:00|41.8|40|41.95|40.15|41.95|40.15|41.49|39.69|0
1627292400000|2021-07-26 09:40:00|41.87|40.07|41.83|40.03|41.95|40.15|41.6|39.8|0
1627292700000|2021-07-26 09:45:00|41.87|40.07|42.42|40.62|42.42|40.62|41.79|39.99|0
1627293000000|2021-07-26 09:50:00|42.38|40.58|42.34|40.54|42.42|40.62|42.02|40.22|0
1627293300000|2021-07-26 09:55:00|42.41|40.61|42.33|40.53|42.89|41.09|42.18|40.38|0
1627293600000|2021-07-26 10:00:00|42.45|40.65|43.2|41.4|43.2|41.4|42.41|40.61|0
1627293900000|2021-07-26 10:05:00|43.12|41.32|43.12|41.32|43.52|41.72|42.96|41.16|0
1627294200000|2021-07-26 10:10:00|43.2|41.4|43.36|41.56|43.36|41.56|43.04|41.24|0
1627294500000|2021-07-26 10:15:00|43.28|41.48|42.88|41.08|43.36|41.56|42.88|41.08|0
1627294800000|2021-07-26 10:20:00|42.8|41|42.83|41.03|42.96|41.16|42.6|40.8|0
1627295100000|2021-07-26 10:25:00|42.8|41|42.71|40.91|43.03|41.23|42.59|40.79|0
1627295400000|2021-07-26 10:30:00|42.79|40.99|42.71|40.91|42.87|41.07|42.59|40.79|0
1627295700000|2021-07-26 10:35:00|42.67|40.87|42.47|40.67|42.79|40.99|42.47|40.67|0
1627296000000|2021-07-26 10:40:00|42.39|40.59|42.39|40.59|42.82|41.02|42.39|40.59|0
1627296300000|2021-07-26 10:45:00|42.47|40.67|42.62|40.82|42.63|40.83|42.35|40.55|0
1627296600000|2021-07-26 10:50:00|42.55|40.75|42.31|40.51|42.7|40.9|42.31|40.51|0
1627296900000|2021-07-26 10:55:00|42.34|40.54|41.52|39.72|42.34|40.54|41.45|39.65|0
1627297200000|2021-07-26 11:00:00|41.45|39.65|42.22|40.42|42.3|40.5|41.45|39.65|0
1627297500000|2021-07-26 11:05:00|42.18|40.38|42.06|40.26|42.46|40.66|41.83|40.03|0
1627297800000|2021-07-26 11:10:00|42.1|40.3|41.94|40.14|42.1|40.3|41.67|39.87|0
1627298100000|2021-07-26 11:15:00|41.98|40.18|41.76|39.96|42.3|40.5|41.76|39.96|0
1627298400000|2021-07-26 11:20:00|41.8|40|41.76|39.96|41.84|40.04|41.22|39.42|0
1627298700000|2021-07-26 11:25:00|41.84|40.04|41.76|39.96|41.99|40.19|41.53|39.73|0
1627299000000|2021-07-26 11:30:00|41.68|39.88|42.07|40.27|42.15|40.35|41.68|39.88|0
1627299300000|2021-07-26 11:35:00|42.15|40.35|43.26|41.46|43.42|41.62|42.15|40.35|0
1627299600000|2021-07-26 11:40:00|43.34|41.54|43.25|41.45|43.66|41.86|43.1|41.3|0
1627299900000|2021-07-26 11:45:00|43.17|41.37|43.01|41.21|43.25|41.45|42.93|41.13|0
1627300200000|2021-07-26 11:50:00|42.93|41.13|42.53|40.73|43.09|41.29|42.53|40.73|0
1627300500000|2021-07-26 11:55:00|42.45|40.65|43.01|41.21|43.01|41.21|42.29|40.49|0
1627300800000|2021-07-26 12:00:00|43.09|41.29|43.24|41.44|43.32|41.52|42.53|40.73|0
1627301100000|2021-07-26 12:05:00|43.16|41.36|43.08|41.28|43.24|41.44|42.61|40.81|0
1627301400000|2021-07-26 12:10:00|43|41.2|43.16|41.36|43.48|41.68|43|41.2|0
1627301700000|2021-07-26 12:15:00|43.08|41.28|42.92|41.12|43.32|41.52|42.92|41.12|0
1627302000000|2021-07-26 12:20:00|43|41.2|43.39|41.59|43.48|41.68|42.92|41.12|0
1627302300000|2021-07-26 12:25:00|43.31|41.51|43.07|41.27|43.43|41.63|43.07|41.27|0
1627302600000|2021-07-26 12:30:00|43.15|41.35|42.2|40.4|43.15|41.35|42.12|40.32|0
1627302900000|2021-07-26 12:35:00|42.28|40.48|42.08|40.28|42.35|40.55|42.04|40.24|0
1627303200000|2021-07-26 12:40:00|42.12|40.32|41.8|40|42.12|40.32|41.41|39.61|0
1627303500000|2021-07-26 12:45:00|41.72|39.92|41.64|39.84|41.88|40.08|41.56|39.76|0
1627303800000|2021-07-26 12:50:00|41.72|39.92|41.72|39.92|41.8|40|41.64|39.84|0
1627304100000|2021-07-26 12:55:00|41.68|39.88|41.64|39.84|41.87|40.07|41.64|39.84|0
1627304400000|2021-07-26 13:00:00|41.48|39.68|41.79|39.99|41.79|39.99|41.33|39.53|0
1627304700000|2021-07-26 13:05:00|41.71|39.91|42.26|40.46|42.42|40.62|41.63|39.83|0
1627305000000|2021-07-26 13:10:00|42.34|40.54|42.57|40.77|42.65|40.85|42.26|40.46|0
1627305300000|2021-07-26 13:15:00|42.65|40.85|43.29|41.49|43.37|41.57|42.49|40.69|0
1627305600000|2021-07-26 13:20:00|43.37|41.57|43.37|41.57|43.53|41.73|43.05|41.25|0
1627305900000|2021-07-26 13:25:00|43.45|41.65|43.68|41.88|43.85|42.05|43.45|41.65|0
1627306200000|2021-07-26 13:30:00|43.52|41.72|45.57|43.77|45.73|43.93|43.44|41.64|0
1627306500000|2021-07-26 13:35:00|45.4|43.6|46.23|44.43|46.66|44.86|45.4|43.6|0
1627306800000|2021-07-26 13:40:00|46.32|44.52|44.65|42.85|46.32|44.52|44.08|42.28|0
1627307100000|2021-07-26 13:45:00|44.74|42.94|45.19|43.39|45.64|43.84|44.74|42.94|0
1627307400000|2021-07-26 13:50:00|45.15|43.35|45.81|44.01|45.89|44.09|44.9|43.1|0
1627307700000|2021-07-26 13:55:00|45.72|43.92|45.72|43.92|45.89|44.09|45.31|43.51|0
1627308000000|2021-07-26 14:00:00|45.81|44.01|47.53|45.33|47.62|45.62|45.72|43.92|0
1627308300000|2021-07-26 14:05:00|47.45|45.25|47.28|45.08|47.79|45.59|46.94|44.74|0
1627308600000|2021-07-26 14:10:00|47.36|45.16|45.78|43.58|47.45|45.25|45.7|43.5|0
1627308900000|2021-07-26 14:15:00|45.7|43.5|46.19|43.99|46.52|44.32|45.7|43.5|0
1627309200000|2021-07-26 14:20:00|46.11|43.91|46.27|44.07|46.35|44.15|45.69|43.49|0
1627309500000|2021-07-26 14:25:00|46.19|43.99|45.69|43.49|46.52|44.32|45.53|43.33|0
1627309800000|2021-07-26 14:30:00|45.61|43.41|46.02|43.82|46.1|43.9|45.44|43.24|0
1627310100000|2021-07-26 14:35:00|45.93|43.73|46.51|44.31|46.51|44.31|45.77|43.57|0
1627310400000|2021-07-26 14:40:00|46.43|44.23|45.19|42.99|46.68|44.48|45.19|42.99|0
1627310700000|2021-07-26 14:45:00|45.27|43.07|46.09|43.89|46.17|43.97|45.03|42.83|0
1627311000000|2021-07-26 14:50:00|45.93|43.73|46.34|44.14|46.59|44.39|45.8|43.6|0
1627311300000|2021-07-26 14:55:00|46.17|43.97|45.05|42.85|47.09|44.89|44.8|42.6|0
1627311600000|2021-07-26 15:00:00|44.88|42.68|44.96|42.76|45.46|43.26|44.31|42.11|0
1627311900000|2021-07-26 15:05:00|45.04|42.84|45.62|43.42|45.7|43.5|44.88|42.68|0
1627312200000|2021-07-26 15:10:00|45.7|43.5|45.95|43.75|46.12|43.92|45.62|43.42|0
1627312500000|2021-07-26 15:15:00|46.03|43.83|46.62|44.42|46.79|44.59|45.99|43.79|0
1627312800000|2021-07-26 15:20:00|46.7|44.5|46.87|44.67|46.87|44.67|46.36|44.16|0
1627313100000|2021-07-26 15:25:00|46.78|44.58|47.54|45.34|47.8|45.6|46.78|44.58|0
1627313400000|2021-07-26 15:30:00|47.63|45.43|48.08|45.88|50.47|48.27|47.46|45.26|0
1627313700000|2021-07-26 15:35:00|48.17|45.97|48.42|46.22|48.86|46.66|48.08|45.88|0
1627314000000|2021-07-26 15:40:00|48.51|46.31|47.99|45.79|48.68|46.48|47.99|45.79|0
1627314300000|2021-07-26 15:45:00|48.03|45.83|48.16|45.96|48.51|46.31|47.99|45.79|0
1627314600000|2021-07-26 15:50:00|48.25|46.05|48.24|46.04|48.33|46.13|47.99|45.79|0
1627314900000|2021-07-26 15:55:00|48.33|46.13|48.67|46.47|48.85|46.65|48.24|46.04|0
1627315200000|2021-07-26 16:00:00|48.76|46.56|48.41|46.21|49.02|46.82|48.24|46.04|0
1627315500000|2021-07-26 16:05:00|48.45|46.25|48.15|45.95|48.5|46.3|47.98|45.78|0
1627315800000|2021-07-26 16:10:00|48.06|45.86|47.89|45.69|48.06|45.86|47.55|45.35|0
1627316100000|2021-07-26 16:15:00|47.98|45.78|47.8|45.6|47.98|45.78|47.46|45.26|0
1627316400000|2021-07-26 16:20:00|47.76|45.56|47.54|45.34|47.97|45.77|47.54|45.34|0
1627316700000|2021-07-26 16:25:00|47.46|45.26|47.54|45.34|47.97|45.77|47.46|45.26|0
1627317000000|2021-07-26 16:30:00|47.45|45.25|46.86|44.66|47.63|45.43|46.77|44.57|0
1627317300000|2021-07-26 16:35:00|46.9|44.7|46.6|44.4|47.28|45.08|46.6|44.4|0
1627317600000|2021-07-26 16:40:00|46.52|44.32|46.52|44.32|46.6|44.4|46.1|43.9|0
1627317900000|2021-07-26 16:45:00|46.43|44.23|46.6|44.4|46.68|44.48|46.26|44.06|0
1627318200000|2021-07-26 16:50:00|46.68|44.48|46.76|44.56|46.93|44.73|46.43|44.23|0
1627318500000|2021-07-26 16:55:00|46.85|44.65|46.85|44.65|46.93|44.73|46.51|44.31|0
1627318800000|2021-07-26 17:00:00|46.93|44.73|47.27|45.07|47.35|45.15|46.85|44.65|0
1627319100000|2021-07-26 17:05:00|47.35|45.15|47.86|45.66|47.86|45.66|47.01|44.81|0
1627319400000|2021-07-26 17:10:00|47.82|45.62|47.86|45.66|47.86|45.66|47.26|45.06|0
1627319700000|2021-07-26 17:15:00|47.81|45.61|48.29|46.09|48.29|46.09|47.69|45.49|0
1627320000000|2021-07-26 17:20:00|48.2|46|47.85|45.65|48.63|46.43|47.85|45.65|0
1627320300000|2021-07-26 17:25:00|47.81|45.61|47.77|45.57|48.11|45.91|47.64|45.44|0
1627320600000|2021-07-26 17:30:00|47.94|45.74|47.17|44.97|47.94|45.74|47.17|44.97|0
1627320900000|2021-07-26 17:35:00|47.25|45.05|47.16|44.96|47.25|45.05|46.87|44.67|0
1627321200000|2021-07-26 17:40:00|47.21|45.01|47.33|45.13|47.5|45.3|47.16|44.96|0
1627321500000|2021-07-26 17:45:00|47.25|45.05|47.16|44.96|47.33|45.13|46.99|44.79|0
1627321800000|2021-07-26 17:50:00|47.24|45.04|47.33|45.13|47.33|45.13|46.99|44.79|0
1627322100000|2021-07-26 17:55:00|47.41|45.21|47.32|45.12|47.5|45.3|47.16|44.96|0
1627322400000|2021-07-26 18:00:00|47.24|45.04|47.58|45.38|47.84|45.64|47.24|45.04|0
1627322700000|2021-07-26 18:05:00|47.62|45.42|47.92|45.72|47.92|45.72|47.49|45.29|0
1627323000000|2021-07-26 18:10:00|48|45.8|47.4|45.2|48|45.8|47.4|45.2|0
1627323300000|2021-07-26 18:15:00|47.36|45.16|47.57|45.37|47.66|45.46|46.81|44.61|0
1627323600000|2021-07-26 18:20:00|47.48|45.28|47.31|45.11|47.57|45.37|47.14|44.94|0
1627323900000|2021-07-26 18:25:00|47.4|45.2|47.82|45.62|47.82|45.62|46.97|44.77|0
1627324200000|2021-07-26 18:30:00|47.91|45.71|48.12|45.92|48.16|45.96|47.73|45.53|0
1627324500000|2021-07-26 18:35:00|48.08|45.88|47.82|45.62|48.08|45.88|47.82|45.62|0
1627324800000|2021-07-26 18:40:00|47.9|45.7|47.73|45.53|48.07|45.87|47.64|45.44|0
1627325100000|2021-07-26 18:45:00|47.81|45.61|48.24|46.04|48.24|46.04|47.81|45.61|0
1627325400000|2021-07-26 18:50:00|48.16|45.96|48.15|45.95|48.33|46.13|48.15|45.95|0
1627325700000|2021-07-26 18:55:00|48.24|46.04|48.24|46.04|48.5|46.3|48.15|45.95|0
1627326000000|2021-07-26 19:00:00|48.32|46.12|48.49|46.29|48.5|46.3|48.15|45.95|0
1627326300000|2021-07-26 19:05:00|48.41|46.21|48.49|46.29|48.67|46.47|48.23|46.03|0
1627326600000|2021-07-26 19:10:00|48.58|46.38|48.57|46.37|48.66|46.46|48.23|46.03|0
1627326900000|2021-07-26 19:15:00|48.66|46.46|48.4|46.2|48.92|46.72|48.23|46.03|0
1627327200000|2021-07-26 19:20:00|48.49|46.29|48.92|46.72|49.01|46.81|48.4|46.2|0
1627327500000|2021-07-26 19:25:00|49|46.8|49|46.8|49.09|46.89|48.83|46.63|0
1627327800000|2021-07-26 19:30:00|48.91|46.71|48.83|46.63|49.18|46.98|48.65|46.45|0
1627328100000|2021-07-26 19:35:00|48.74|46.54|48.65|46.45|48.91|46.71|48.3|46.1|0
1627328400000|2021-07-26 19:40:00|48.56|46.36|48.21|46.01|48.82|46.62|48.21|46.01|0
1627328700000|2021-07-26 19:45:00|48.3|46.1|47.82|45.62|48.3|46.1|47.78|45.58|0
1627329000000|2021-07-26 19:50:00|48.04|45.84|49.25|47.05|49.34|47.14|48.04|45.84|0
1627329300000|2021-07-26 19:55:00|49.16|46.96|49.6|47.4|49.6|47.4|48.81|46.61|0
1627329600000|2021-07-26 20:00:00|49.34|47.14|48.5|46.3|50.46|48.26|48.5|46.3|0
1627329900000|2021-07-26 20:05:00|48.67|46.47|48.49|46.29|48.67|46.47|48.23|46.03|0
1627330200000|2021-07-26 20:10:00|48.41|46.21|48.67|46.47|48.76|46.56|48.32|46.12|0
1627330500000|2021-07-26 20:15:00|48.76|46.56|48.67|46.47|48.88|46.68|48.49|46.29|0
1627330800000|2021-07-26 20:20:00|48.75|46.55|48.66|46.46|48.75|46.55|48.58|46.38|0
1627331400000|2021-07-26 20:30:00|48.75|46.55|48.66|46.46|48.92|46.72|48.66|46.46|0
1627331700000|2021-07-26 20:35:00|48.75|46.55|48.83|46.63|48.83|46.63|48.66|46.46|0
1627332000000|2021-07-26 20:40:00|48.92|46.72|48.56|46.36|49.01|46.81|48.56|46.36|0
1627332300000|2021-07-26 20:45:00|48.61|46.41|48.47|46.27|48.61|46.41|48.47|46.27|0
1627332600000|2021-07-26 20:50:00|48.52|46.32|48.47|46.27|48.56|46.36|48.47|46.27|0
1627332900000|2021-07-26 20:55:00|48.42|46.22|48.51|46.31|48.51|46.31|48.42|46.22|0
1627333200000|2021-07-26 21:00:00|48.46|46.26|48.44|46.24|48.46|46.26|48.44|46.24|0
1627333500000|2021-07-26 21:05:00|48.38|46.18|48.45|46.25|48.45|46.25|48.35|46.15|0
1627333800000|2021-07-26 21:10:00|48.42|46.22|48.43|46.23|48.48|46.28|48.41|46.21|0
1627334100000|2021-07-26 21:15:00|48.46|46.26|48.45|46.25|48.47|46.27|48.43|46.23|0
1627334400000|2021-07-26 21:20:00|48.43|46.23|48.36|46.16|48.43|46.23|48.27|46.07|0
1627334700000|2021-07-26 21:25:00|48.4|46.2|48.38|46.18|48.41|46.21|48.36|46.16|0
1627335000000|2021-07-26 21:30:00|48.37|46.17|48.41|46.21|48.41|46.21|48.33|46.13|0
1627335300000|2021-07-26 21:35:00|48.36|46.16|48.43|46.23|48.43|46.23|48.33|46.13|0
1627335600000|2021-07-26 21:40:00|48.4|46.2|48.43|46.23|48.53|46.33|48.4|46.2|0
1627335900000|2021-07-26 21:45:00|48.39|46.19|48.48|46.28|48.48|46.28|48.39|46.19|0
1627336200000|2021-07-26 21:50:00|48.49|46.29|48.49|46.29|48.51|46.31|48.49|46.29|0
1627336500000|2021-07-26 21:55:00|48.51|46.31|48.7|46.5|48.77|46.57|48.51|46.31|0
1627336800000|2021-07-26 22:00:00|48.66|46.46|48.09|45.89|48.66|46.46|48.09|45.89|0
1627337100000|2021-07-26 22:05:00|48.17|45.97|48.09|45.89|48.26|46.06|48.09|45.89|0
1627337400000|2021-07-26 22:10:00|48.13|45.93|48.26|46.06|48.26|46.06|48.08|45.88|0
1627337700000|2021-07-26 22:15:00|48.17|45.97|48.08|45.88|48.17|45.97|48.08|45.88|0
1627338000000|2021-07-26 22:20:00|47.99|45.79|47.9|45.7|48.08|45.88|47.9|45.7|0
1627338300000|2021-07-26 22:25:00|47.82|45.62|47.81|45.61|47.9|45.7|47.81|45.61|0
1627338600000|2021-07-26 22:30:00|47.73|45.53|47.9|45.7|47.9|45.7|47.73|45.53|0
1627338900000|2021-07-26 22:35:00|47.99|45.79|47.98|45.78|48.07|45.87|47.9|45.7|0
1627339200000|2021-07-26 22:40:00|47.9|45.7|48.07|45.87|48.16|45.96|47.9|45.7|0
1627339500000|2021-07-26 22:45:00|47.98|45.78|47.98|45.78|48.07|45.87|47.98|45.78|0
1627339800000|2021-07-26 22:50:00|47.89|45.69|47.89|45.69|47.98|45.78|47.89|45.69|0
1627340100000|2021-07-26 22:55:00|47.93|45.73|47.89|45.69|47.98|45.78|47.89|45.69|0
1627340400000|2021-07-26 23:00:00|48.23|46.03|48.14|45.94|48.23|46.03|48.06|45.86|0
1627340700000|2021-07-26 23:05:00|48.06|45.86|47.92|45.72|48.19|45.99|47.92|45.72|0
1627341000000|2021-07-26 23:10:00|47.88|45.68|47.88|45.68|47.97|45.77|47.88|45.68|0
1627341300000|2021-07-26 23:15:00|47.97|45.77|47.88|45.68|47.97|45.77|47.88|45.68|0
1627341600000|2021-07-26 23:20:00|47.87|45.67|47.87|45.67|47.96|45.76|47.87|45.67|0
1627341900000|2021-07-26 23:25:00|47.96|45.76|48.04|45.84|48.05|45.85|47.96|45.76|0
1627342200000|2021-07-26 23:30:00|47.96|45.76|47.61|45.41|47.96|45.76|47.52|45.32|0
1627342500000|2021-07-26 23:35:00|47.52|45.32|47.61|45.41|47.69|45.49|47.43|45.23|0
1627342800000|2021-07-26 23:40:00|47.52|45.32|47.34|45.14|47.6|45.4|47.34|45.14|0
1627343100000|2021-07-26 23:45:00|47.43|45.23|47.6|45.4|47.69|45.49|47.34|45.14|0
1627343400000|2021-07-26 23:50:00|47.69|45.49|47.6|45.4|47.69|45.49|47.51|45.31|0
1627343700000|2021-07-26 23:55:00|47.51|45.31|47.16|44.96|47.51|45.31|47.08|44.88|0
1627344000000|2021-07-27 00:00:00|47.08|44.88|46.82|44.62|47.08|44.88|46.65|44.45|0
1627344300000|2021-07-27 00:05:00|46.9|44.7|47.25|45.05|47.33|45.13|46.9|44.7|0
1627344600000|2021-07-27 00:10:00|47.33|45.13|47.16|44.96|47.54|45.34|46.9|44.7|0
1627344900000|2021-07-27 00:15:00|47.24|45.04|47.24|45.04|47.5|45.3|46.98|44.78|0
1627345200000|2021-07-27 00:20:00|47.15|44.95|46.89|44.69|47.33|45.13|46.89|44.69|0
1627345500000|2021-07-27 00:25:00|46.81|44.61|47.11|44.91|47.11|44.91|46.72|44.52|0
1627345800000|2021-07-27 00:30:00|47.06|44.86|46.42|44.22|47.06|44.86|46.21|44.01|0
1627346100000|2021-07-27 00:35:00|46.46|44.26|46.21|44.01|46.63|44.43|46.12|43.92|0
1627346400000|2021-07-27 00:40:00|46.29|44.09|45.87|43.67|46.38|44.18|45.87|43.67|0
1627346700000|2021-07-27 00:45:00|45.78|43.58|46.07|43.87|46.37|44.17|45.78|43.58|0
1627347000000|2021-07-27 00:50:00|46.03|43.83|45.78|43.58|46.2|44|45.78|43.58|0
1627347300000|2021-07-27 00:55:00|45.69|43.49|46.2|44|46.28|44.08|45.69|43.49|0
1627347600000|2021-07-27 01:00:00|46.03|43.83|46.11|43.91|46.23|44.03|45.94|43.74|0
1627347900000|2021-07-27 01:05:00|46.02|43.82|45.94|43.74|46.19|43.99|45.94|43.74|0
1627348200000|2021-07-27 01:10:00|45.85|43.65|45.85|43.65|45.85|43.65|45.52|43.32|0
1627348500000|2021-07-27 01:15:00|45.94|43.74|45.93|43.73|46.19|43.99|45.6|43.4|0
1627348800000|2021-07-27 01:20:00|45.97|43.77|46.27|44.07|46.27|44.07|45.85|43.65|0
1627349100000|2021-07-27 01:25:00|46.35|44.15|46.61|44.41|46.61|44.41|46.18|43.98|0
1627349400000|2021-07-27 01:30:00|46.52|44.32|45.93|43.73|46.61|44.41|45.88|43.68|0
1627349700000|2021-07-27 01:35:00|45.97|43.77|46.3|44.1|46.6|44.4|45.92|43.72|0
1627350000000|2021-07-27 01:40:00|46.35|44.15|46.21|44.01|46.6|44.4|46.21|44.01|0
1627350300000|2021-07-27 01:45:00|46.26|44.06|46.09|43.89|46.26|44.06|45.92|43.72|0
1627350600000|2021-07-27 01:50:00|46.17|43.97|46.17|43.97|46.43|44.23|46.09|43.89|0
1627350900000|2021-07-27 01:55:00|46.21|44.01|45.87|43.67|46.25|44.05|45.83|43.63|0
1627351200000|2021-07-27 02:00:00|45.91|43.71|46.16|43.96|46.34|44.14|45.91|43.71|0
1627351500000|2021-07-27 02:05:00|46.25|44.05|45.99|43.79|46.25|44.05|45.99|43.79|0
1627351800000|2021-07-27 02:10:00|46.08|43.88|46.03|43.83|46.16|43.96|45.99|43.79|0
1627352100000|2021-07-27 02:15:00|45.99|43.79|45.73|43.53|45.99|43.79|45.57|43.37|0
1627352400000|2021-07-27 02:20:00|45.65|43.45|45.23|43.03|45.73|43.53|45.23|43.03|0
1627352700000|2021-07-27 02:25:00|45.31|43.11|44.98|42.78|45.4|43.2|44.89|42.69|0
1627353000000|2021-07-27 02:30:00|44.89|42.69|45.48|43.28|45.48|43.28|44.89|42.69|0
1627353300000|2021-07-27 02:35:00|45.56|43.36|45.56|43.36|45.77|43.57|45.31|43.11|0
1627353600000|2021-07-27 02:40:00|45.47|43.27|45.97|43.77|45.97|43.77|45.47|43.27|0
1627353900000|2021-07-27 02:45:00|46.06|43.86|46.14|43.94|46.31|44.11|45.89|43.69|0
1627354200000|2021-07-27 02:50:00|46.18|43.98|46.05|43.85|46.23|44.03|45.89|43.69|0
1627354500000|2021-07-27 02:55:00|46.14|43.94|46.22|44.02|46.31|44.11|46.05|43.85|0
1627354800000|2021-07-27 03:00:00|46.31|44.11|46.05|43.85|46.39|44.19|46.05|43.85|0
1627355100000|2021-07-27 03:05:00|46.01|43.81|45.96|43.76|46.05|43.85|45.79|43.59|0
1627355400000|2021-07-27 03:10:00|46.05|43.85|46.04|43.84|46.13|43.93|45.88|43.68|0
1627355700000|2021-07-27 03:15:00|45.96|43.76|45.87|43.67|46.21|44.01|45.87|43.67|0
1627356000000|2021-07-27 03:20:00|45.79|43.59|45.41|43.21|45.87|43.67|45.37|43.17|0
1627356300000|2021-07-27 03:25:00|45.37|43.17|45.7|43.5|45.7|43.5|45.37|43.17|0
1627356600000|2021-07-27 03:30:00|45.66|43.46|45.53|43.33|45.78|43.58|45.45|43.25|0
1627356900000|2021-07-27 03:35:00|45.61|43.41|45.78|43.58|45.95|43.75|45.61|43.41|0
1627357200000|2021-07-27 03:40:00|45.86|43.66|45.95|43.75|45.95|43.75|45.78|43.58|0
1627357500000|2021-07-27 03:45:00|45.86|43.66|45.73|43.53|46.03|43.83|45.69|43.49|0
1627357800000|2021-07-27 03:50:00|45.77|43.57|45.73|43.53|45.86|43.66|45.6|43.4|0
1627358100000|2021-07-27 03:55:00|45.77|43.57|45.77|43.57|45.85|43.65|45.68|43.48|0
1627358400000|2021-07-27 04:00:00|45.85|43.65|45.6|43.4|45.94|43.74|45.6|43.4|0
1627358700000|2021-07-27 04:05:00|45.55|43.35|45.6|43.4|45.68|43.48|45.51|43.31|0
1627359000000|2021-07-27 04:10:00|45.55|43.35|45.76|43.56|45.85|43.65|45.51|43.31|0
1627359300000|2021-07-27 04:15:00|45.72|43.52|45.76|43.56|45.76|43.56|45.68|43.48|0
1627359600000|2021-07-27 04:20:00|45.84|43.64|45.84|43.64|46.01|43.81|45.84|43.64|0
1627359900000|2021-07-27 04:25:00|45.76|43.56|45.67|43.47|45.76|43.56|45.63|43.43|0
1627360200000|2021-07-27 04:30:00|45.75|43.55|45.92|43.72|46.01|43.81|45.75|43.55|0
1627360500000|2021-07-27 04:35:00|46|43.8|45.92|43.72|46|43.8|45.83|43.63|0
1627360800000|2021-07-27 04:40:00|46|43.8|46|43.8|46|43.8|45.92|43.72|0
1627361100000|2021-07-27 04:45:00|45.91|43.71|45.91|43.71|45.91|43.71|45.83|43.63|0
1627361400000|2021-07-27 04:50:00|45.83|43.63|45.74|43.54|45.83|43.63|45.57|43.37|0
1627361700000|2021-07-27 04:55:00|45.83|43.63|45.74|43.54|45.91|43.71|45.74|43.54|0
1627362000000|2021-07-27 05:00:00|45.7|43.5|45.15|42.95|45.74|43.54|45.15|42.95|0
1627362300000|2021-07-27 05:05:00|45.23|43.03|44.98|42.78|45.32|43.12|44.9|42.7|0
1627362600000|2021-07-27 05:10:00|44.9|42.7|44.98|42.78|45.15|42.95|44.9|42.7|0
1627362900000|2021-07-27 05:15:00|45.06|42.86|44.81|42.61|45.14|42.94|44.81|42.61|0
1627363200000|2021-07-27 05:20:00|44.89|42.69|45.01|42.81|45.14|42.94|44.89|42.69|0
1627363500000|2021-07-27 05:25:00|45.06|42.86|45.05|42.85|45.14|42.94|44.93|42.73|0
1627363800000|2021-07-27 05:30:00|44.97|42.77|44.89|42.69|44.97|42.77|44.8|42.6|0
1627364100000|2021-07-27 05:35:00|44.8|42.6|44.88|42.68|45.05|42.85|44.8|42.6|0
1627364400000|2021-07-27 05:40:00|44.84|42.64|44.88|42.68|45.05|42.85|44.8|42.6|0
1627364700000|2021-07-27 05:45:00|44.8|42.6|44.88|42.68|44.88|42.68|44.8|42.6|0
1627365000000|2021-07-27 05:50:00|44.96|42.76|45.38|43.18|45.46|43.26|44.96|42.76|0
1627365300000|2021-07-27 05:55:00|45.29|43.09|46.59|44.39|46.59|44.39|45.04|42.84|0
1627365600000|2021-07-27 06:00:00|46.51|44.31|46.34|44.14|46.63|44.43|46.17|43.97|0
1627365900000|2021-07-27 06:05:00|46.42|44.22|46.17|43.97|46.42|44.22|46|43.8|0
1627366200000|2021-07-27 06:10:00|46.21|44.01|46.16|43.96|46.42|44.22|46|43.8|0
1627366500000|2021-07-27 06:15:00|46.12|43.92|46.16|43.96|46.41|44.21|45.99|43.79|0
1627366800000|2021-07-27 06:20:00|46.24|44.04|46.24|44.04|46.58|44.38|46.24|44.04|0
1627367100000|2021-07-27 06:25:00|46.33|44.13|46.07|43.87|46.49|44.29|46.07|43.87|0
1627367400000|2021-07-27 06:30:00|45.99|43.79|45.99|43.79|46.07|43.87|45.99|43.79|0
1627367700000|2021-07-27 06:35:00|45.98|43.78|45.98|43.78|46.32|44.12|45.98|43.78|0
1627368000000|2021-07-27 06:40:00|46.07|43.87|46.06|43.86|46.4|44.2|45.98|43.78|0
1627368300000|2021-07-27 06:45:00|45.98|43.78|45.98|43.78|46.15|43.95|45.98|43.78|0
1627368600000|2021-07-27 06:50:00|46.06|43.86|46.14|43.94|46.4|44.2|45.98|43.78|0
1627368900000|2021-07-27 06:55:00|46.1|43.9|46.31|44.11|46.31|44.11|46.01|43.81|0
1627369200000|2021-07-27 07:00:00|46.22|44.02|45.26|43.06|46.22|44.02|45.14|42.94|0
1627369500000|2021-07-27 07:05:00|45.14|42.94|43.74|41.54|45.14|42.94|43|40.8|0
1627369800000|2021-07-27 07:10:00|43.82|41.62|43.42|41.22|44.07|41.87|43.26|41.06|0
1627370100000|2021-07-27 07:15:00|43.58|41.38|43.42|41.22|43.66|41.46|43.02|40.82|0
1627370400000|2021-07-27 07:20:00|43.38|41.18|44.09|41.89|44.49|42.29|42.23|40.03|0
1627370700000|2021-07-27 07:25:00|44.01|41.81|44|41.8|44.17|41.97|42.58|40.38|0
1627371000000|2021-07-27 07:30:00|43.96|41.76|44.29|42.09|44.37|42.17|41.85|39.65|0
1627371300000|2021-07-27 07:35:00|44.37|42.17|43.37|41.17|44.37|42.17|43.25|41.05|0
1627371600000|2021-07-27 07:40:00|43.49|41.29|43.17|40.97|43.49|41.29|43.02|40.82|0
1627371900000|2021-07-27 07:45:00|43.01|40.81|43.56|41.36|43.64|41.44|43.01|40.81|0
1627372200000|2021-07-27 07:50:00|43.48|41.28|43.64|41.44|43.64|41.44|43.01|40.81|0
1627372500000|2021-07-27 07:55:00|43.8|41.6|45.2|43|45.65|43.45|43.72|41.52|0
1627372800000|2021-07-27 08:00:00|45.16|42.96|45.57|43.37|45.57|43.37|44.68|42.48|0
1627373100000|2021-07-27 08:05:00|45.65|43.45|46.81|44.61|46.85|44.65|45.41|43.21|0
1627373400000|2021-07-27 08:10:00|46.72|44.52|44.05|41.85|47.34|45.14|44.05|41.85|0
1627373700000|2021-07-27 08:15:00|44.21|42.01|42.72|40.52|44.29|42.09|42.72|40.52|0
1627374000000|2021-07-27 08:20:00|42.84|40.64|42.68|40.48|42.84|40.64|41.97|39.77|0
1627374300000|2021-07-27 08:25:00|42.6|40.4|41.74|39.54|42.68|40.48|41.66|39.46|0
1627374600000|2021-07-27 08:30:00|41.89|39.69|43.27|41.47|43.55|41.47|41.89|39.69|0
1627374900000|2021-07-27 08:35:00|43.11|41.31|42.43|40.63|43.11|41.31|42.35|40.55|0
1627375200000|2021-07-27 08:40:00|42.4|40.6|43.51|41.71|43.75|41.95|42.16|40.36|0
1627375500000|2021-07-27 08:45:00|43.43|41.63|43.15|41.35|43.59|41.79|42.95|41.15|0
1627375800000|2021-07-27 08:50:00|43.27|41.47|43.43|41.63|43.59|41.79|43.06|41.26|0
1627376100000|2021-07-27 08:55:00|43.46|41.66|43.02|41.22|43.59|41.79|42.94|41.14|0
1627376400000|2021-07-27 09:00:00|43.18|41.38|42.22|40.42|43.26|41.46|41.91|40.11|0
1627376700000|2021-07-27 09:05:00|42.15|40.35|42.86|41.06|42.86|41.06|42.15|40.35|0
1627377000000|2021-07-27 09:10:00|43.02|41.22|41.91|40.11|43.22|41.42|41.83|40.03|0
1627377300000|2021-07-27 09:15:00|41.83|40.03|42.77|40.97|42.85|41.05|41.83|40.03|0
1627377600000|2021-07-27 09:20:00|42.73|40.93|42.77|40.97|42.85|41.05|42.61|40.81|0
1627377900000|2021-07-27 09:25:00|42.85|41.05|43.01|41.21|43.17|41.37|42.81|41.01|0
1627378200000|2021-07-27 09:30:00|43.09|41.29|43.49|41.69|43.57|41.77|42.93|41.13|0
1627378500000|2021-07-27 09:35:00|43.41|41.61|44.29|42.49|44.79|42.99|43.4|41.6|0
1627378800000|2021-07-27 09:40:00|44.46|42.66|44.33|42.53|44.79|42.99|44.13|42.33|0
1627379100000|2021-07-27 09:45:00|44.54|42.74|44.13|42.33|44.58|42.78|43.96|42.16|0
1627379400000|2021-07-27 09:50:00|44.05|42.25|44.45|42.65|44.62|42.82|44.05|42.25|0
1627379700000|2021-07-27 09:55:00|44.37|42.57|44.2|42.4|44.53|42.73|44.04|42.24|0
1627380000000|2021-07-27 10:00:00|44.28|42.48|44.53|42.73|44.53|42.73|44.04|42.24|0
1627380300000|2021-07-27 10:05:00|44.57|42.77|44.53|42.73|44.61|42.81|44.28|42.48|0
1627380600000|2021-07-27 10:10:00|44.44|42.64|44.03|42.23|44.61|42.81|43.95|42.15|0
1627380900000|2021-07-27 10:15:00|43.95|42.15|44.36|42.56|44.44|42.64|43.95|42.15|0
1627381200000|2021-07-27 10:20:00|44.44|42.64|44.52|42.72|44.85|43.05|44.27|42.47|0
1627381500000|2021-07-27 10:25:00|44.44|42.64|44.52|42.72|44.68|42.88|44.19|42.39|0
1627381800000|2021-07-27 10:30:00|44.55|42.75|45.01|43.21|45.17|43.37|44.55|42.75|0
1627382100000|2021-07-27 10:35:00|44.96|43.16|44.92|43.12|45.25|43.45|44.84|43.04|0
1627382400000|2021-07-27 10:40:00|45|43.2|45.25|43.45|45.29|43.49|44.92|43.12|0
1627382700000|2021-07-27 10:45:00|45.33|43.53|45.75|43.95|45.83|44.03|45.25|43.45|0
1627383000000|2021-07-27 10:50:00|45.66|43.86|45.41|43.61|45.66|43.86|45.25|43.45|0
1627383300000|2021-07-27 10:55:00|45.33|43.53|45.91|44.11|45.91|44.11|45.33|43.53|0
1627383600000|2021-07-27 11:00:00|45.99|44.19|45.71|43.91|46.88|45.08|45.5|43.7|0
1627383900000|2021-07-27 11:05:00|45.75|43.95|46.09|44.29|46.09|44.29|45.58|43.78|0
1627384200000|2021-07-27 11:10:00|46|44.2|46.17|44.37|46.43|44.63|46|44.2|0
1627384500000|2021-07-27 11:15:00|46.26|44.46|46.34|44.54|46.43|44.63|46.17|44.37|0
1627384800000|2021-07-27 11:20:00|46.25|44.45|45.74|43.94|46.34|44.54|45.66|43.86|0
1627385100000|2021-07-27 11:25:00|45.66|43.86|45.91|44.11|46.16|44.36|45.66|43.86|0
1627385400000|2021-07-27 11:30:00|45.99|44.19|46.08|44.28|46.25|44.45|45.82|44.02|0
1627385700000|2021-07-27 11:35:00|46.16|44.36|46.61|44.81|47.71|45.91|46.12|44.32|0
1627386000000|2021-07-27 11:40:00|46.52|44.72|45.75|43.95|46.52|44.72|45.59|43.79|0
1627386300000|2021-07-27 11:45:00|45.67|43.87|45.12|43.32|46.01|44.21|45.12|43.32|0
1627386600000|2021-07-27 11:50:00|45.08|43.28|44.83|43.03|45.08|43.28|44.66|42.86|0
1627386900000|2021-07-27 11:55:00|44.91|43.11|44.99|43.19|45.07|43.27|44.74|42.94|0
1627387200000|2021-07-27 12:00:00|45.07|43.27|45.36|43.56|45.58|43.78|44.91|43.11|0
1627387500000|2021-07-27 12:05:00|45.41|43.61|44.99|43.19|45.58|43.78|44.9|43.1|0
1627387800000|2021-07-27 12:10:00|45.07|43.27|44.82|43.02|45.07|43.27|44.73|42.93|0
1627388100000|2021-07-27 12:15:00|44.73|42.93|44.23|42.43|44.82|43.02|44.15|42.35|0
1627388400000|2021-07-27 12:20:00|44.32|42.52|44.64|42.84|44.65|42.85|44.23|42.43|0
1627388700000|2021-07-27 12:25:00|44.56|42.76|44.56|42.76|44.64|42.84|44.39|42.59|0
1627389000000|2021-07-27 12:30:00|44.64|42.84|44.14|42.34|44.68|42.88|43.82|42.02|0
1627389300000|2021-07-27 12:35:00|44.23|42.43|44.64|42.84|44.72|42.92|44.06|42.26|0
1627389600000|2021-07-27 12:40:00|44.55|42.75|44.88|43.08|45.05|43.25|44.55|42.75|0
1627389900000|2021-07-27 12:45:00|44.84|43.04|45.47|43.67|45.55|43.75|44.72|42.92|0
1627390200000|2021-07-27 12:50:00|45.55|43.75|45.13|43.33|45.64|43.84|45.13|43.33|0
1627390500000|2021-07-27 12:55:00|45.05|43.25|45.21|43.41|45.47|43.67|45.05|43.25|0
1627390800000|2021-07-27 13:00:00|45.38|43.58|45.21|43.41|45.46|43.66|44.96|43.16|0
1627391100000|2021-07-27 13:05:00|45.38|43.58|45.04|43.24|45.38|43.58|44.71|42.91|0
1627391400000|2021-07-27 13:10:00|44.96|43.16|43.96|42.16|45.12|43.32|43.96|42.16|0
1627391700000|2021-07-27 13:15:00|43.88|42.08|43.87|42.07|44.37|42.57|43.87|42.07|0
1627392000000|2021-07-27 13:20:00|43.96|42.16|44.04|42.24|44.2|42.4|43.87|42.07|0
1627392300000|2021-07-27 13:25:00|43.99|42.19|44.12|42.32|44.36|42.56|43.71|41.91|0
1627392600000|2021-07-27 13:30:00|43.62|41.82|42.41|40.61|43.62|41.82|40.29|38.49|0
1627392900000|2021-07-27 13:35:00|43.08|41.28|40.79|38.99|43.24|41.44|40.64|38.84|0
1627393200000|2021-07-27 13:40:00|40.64|38.84|40.17|38.37|41.42|39.62|40.02|38.22|0
1627393500000|2021-07-27 13:45:00|40.25|38.45|41.97|40.17|42.28|40.48|40.25|38.45|0
1627393800000|2021-07-27 13:50:00|42.05|40.25|42.84|41.04|42.93|41.13|41.81|40.01|0
1627394100000|2021-07-27 13:55:00|42.6|40.8|42.12|40.32|42.84|41.04|41.57|39.77|0
1627394400000|2021-07-27 14:00:00|42.16|40.36|42.28|40.48|43.36|41.56|41.88|40.08|0
1627394700000|2021-07-27 14:05:00|42.2|40.4|41.64|39.84|42.52|40.72|40.78|38.98|0
1627395000000|2021-07-27 14:10:00|41.72|39.92|39.52|37.72|41.72|39.92|39.37|37.57|0
1627395300000|2021-07-27 14:15:00|39.75|37.95|40.35|38.55|40.35|38.55|39.07|37.27|0
1627395600000|2021-07-27 14:20:00|40.28|38.48|41.59|39.79|41.99|40.19|39.82|38.02|0
1627395900000|2021-07-27 14:25:00|41.51|39.71|42.38|40.58|42.46|40.66|41.28|39.48|0
1627396200000|2021-07-27 14:30:00|42.22|40.42|40.12|38.32|42.3|40.5|39.66|37.86|0
1627396500000|2021-07-27 14:35:00|39.97|38.17|40.04|38.24|41.04|39.24|39.36|37.56|0
1627396800000|2021-07-27 14:40:00|39.96|38.16|39.85|38.05|40.65|38.85|39.58|37.78|0
1627397100000|2021-07-27 14:45:00|39.81|38.01|39.65|37.85|40.27|38.47|39.13|37.33|0
1627397400000|2021-07-27 14:50:00|39.81|38.01|39.27|37.47|39.88|38.08|38.68|36.88|0
1627397700000|2021-07-27 14:55:00|39.43|37.63|40.49|38.69|41.65|39.85|39.43|37.63|0
1627398000000|2021-07-27 15:00:00|40.57|38.77|41.49|39.69|42.2|40.4|39.95|38.15|0
1627398300000|2021-07-27 15:05:00|41.57|39.77|41.38|39.58|41.73|39.93|39.8|38|0
1627398600000|2021-07-27 15:10:00|41.26|39.46|41.73|39.93|42.35|40.55|41.19|39.39|0
1627398900000|2021-07-27 15:15:00|41.8|40|39.14|37.34|41.8|40|39.07|37.27|0
1627399200000|2021-07-27 15:20:00|39.29|37.49|38.99|37.19|39.89|38.09|38.7|36.9|0
1627399500000|2021-07-27 15:25:00|39.06|37.26|39.21|37.41|39.21|37.41|38.04|36.24|0
1627399800000|2021-07-27 15:30:00|39.14|37.34|38.49|36.69|39.14|37.34|36.18|34.38|0
1627400100000|2021-07-27 15:35:00|38.41|36.61|38.12|36.32|38.92|37.12|37.69|35.89|0
1627400400000|2021-07-27 15:40:00|37.98|36.18|38.99|37.19|39.58|37.78|37.41|35.61|0
1627400700000|2021-07-27 15:45:00|38.92|37.12|38.29|36.49|39.58|37.78|37.78|35.98|0
1627401000000|2021-07-27 15:50:00|38.37|36.57|39.25|37.45|39.4|37.6|38|36.2|0
1627401300000|2021-07-27 15:55:00|39.1|37.3|38.8|37|39.25|37.45|38.22|36.42|0
1627401600000|2021-07-27 16:00:00|38.51|36.71|36.92|35.12|38.65|36.85|36.49|34.69|0
1627401900000|2021-07-27 16:05:00|36.77|34.97|36.77|34.97|36.98|35.18|35.51|33.71|0
1627402200000|2021-07-27 16:10:00|36.7|34.9|35.37|33.57|36.7|34.9|35.37|33.57|0
1627402500000|2021-07-27 16:15:00|35.51|33.71|36.41|34.61|36.7|34.9|35.23|33.43|0
1627402800000|2021-07-27 16:20:00|36.34|34.54|36.55|34.75|37.26|35.46|36.2|34.4|0
1627403100000|2021-07-27 16:25:00|36.58|34.78|37.62|35.82|37.62|35.82|36.13|34.33|0
1627403400000|2021-07-27 16:30:00|37.55|35.75|36.19|34.39|37.69|35.89|36.19|34.39|0
1627403700000|2021-07-27 16:35:00|36.12|34.32|37.04|35.24|37.33|35.53|36.12|34.32|0
1627404000000|2021-07-27 16:40:00|37.11|35.31|37.76|35.96|37.83|36.03|36.54|34.74|0
1627404300000|2021-07-27 16:45:00|37.83|36.03|36.89|35.09|37.9|36.1|36.89|35.09|0
1627404600000|2021-07-27 16:50:00|37.04|35.24|36.47|34.67|37.75|35.95|36.4|34.6|0
1627404900000|2021-07-27 16:55:00|36.4|34.6|36.32|34.52|36.89|35.09|36.04|34.24|0
1627405200000|2021-07-27 17:00:00|36.29|34.49|36.11|34.31|36.96|35.16|36.04|34.24|0
1627405500000|2021-07-27 17:05:00|36.18|34.38|36.96|35.16|37.39|35.59|35.9|34.1|0
1627405800000|2021-07-27 17:10:00|36.85|35.05|35.83|34.03|37.17|35.37|35.76|33.96|0
1627406100000|2021-07-27 17:15:00|35.9|34.1|35.55|33.75|36.46|34.66|35.13|33.33|0
1627406400000|2021-07-27 17:20:00|35.58|33.78|34.58|32.78|35.58|33.78|34.45|32.65|0
1627406700000|2021-07-27 17:25:00|34.52|32.72|34.85|33.05|34.92|33.12|34.11|32.31|0
1627407000000|2021-07-27 17:30:00|34.92|33.12|35.7|33.9|35.91|34.11|33.65|31.85|0
1627407300000|2021-07-27 17:35:00|35.63|33.83|37.09|35.29|37.09|35.29|35.63|33.83|0
1627407600000|2021-07-27 17:40:00|37.02|35.22|36.81|35.01|37.09|35.29|36.39|34.59|0
1627407900000|2021-07-27 17:45:00|36.88|35.08|37.52|35.72|37.59|35.79|36.49|34.69|0
1627408200000|2021-07-27 17:50:00|37.37|35.57|36.18|34.38|37.37|35.57|36.11|34.31|0
1627408500000|2021-07-27 17:55:00|36.14|34.34|35.28|33.48|36.39|34.59|35.28|33.48|0
1627408800000|2021-07-27 18:00:00|35.35|33.55|36.11|34.31|36.39|34.59|35.21|33.41|0
1627409100000|2021-07-27 18:05:00|36.18|34.38|36.66|34.86|36.74|34.94|35.76|33.96|0
1627409400000|2021-07-27 18:10:00|36.74|34.94|37.66|35.86|37.66|35.86|36.59|34.79|0
1627409700000|2021-07-27 18:15:00|37.73|35.93|37.88|36.08|39.36|37.56|37.73|35.93|0
1627410000000|2021-07-27 18:20:00|37.81|36.01|38.61|36.81|38.76|36.96|37.81|36.01|0
1627410300000|2021-07-27 18:25:00|38.68|36.88|38.16|36.36|38.75|36.95|37.95|36.15|0
1627410600000|2021-07-27 18:30:00|38.09|36.29|38.16|36.36|38.53|36.73|37.95|36.15|0
1627410900000|2021-07-27 18:35:00|38.24|36.44|38.09|36.29|38.6|36.8|38.01|36.21|0
1627411200000|2021-07-27 18:40:00|38.23|36.43|38.08|36.28|38.38|36.58|37.87|36.07|0
1627411500000|2021-07-27 18:45:00|38.16|36.36|39.19|37.39|39.34|37.54|38.08|36.28|0
1627411800000|2021-07-27 18:50:00|39.11|37.31|38.55|36.75|39.41|37.61|38.37|36.57|0
1627412100000|2021-07-27 18:55:00|38.59|36.79|38.92|37.12|40.72|38.92|38.52|36.72|0
1627412400000|2021-07-27 19:00:00|39|37.2|39.52|37.72|39.98|38.18|39|37.2|0
1627412700000|2021-07-27 19:05:00|39.59|37.79|39.97|38.17|39.97|38.17|39.22|37.42|0
1627413000000|2021-07-27 19:10:00|39.9|38.1|38.76|36.96|39.9|38.1|38.62|36.82|0
1627413300000|2021-07-27 19:15:00|38.84|37.04|38.87|37.07|39.29|37.49|38.54|36.74|0
1627413600000|2021-07-27 19:20:00|38.99|37.19|38.91|37.11|39.06|37.26|38.69|36.89|0
1627413900000|2021-07-27 19:25:00|38.98|37.18|38.98|37.18|39.21|37.41|38.83|37.03|0
1627414200000|2021-07-27 19:30:00|39.06|37.26|38.61|36.81|39.21|37.41|38.39|36.59|0
1627414500000|2021-07-27 19:35:00|38.53|36.73|38.6|36.8|38.83|37.03|38.01|36.21|0
1627414800000|2021-07-27 19:40:00|38.46|36.66|39.2|37.4|39.2|37.4|38.01|36.21|0
1627415100000|2021-07-27 19:45:00|39.35|37.55|39.42|37.62|39.8|38|38.82|37.02|0
1627415400000|2021-07-27 19:50:00|39.88|38.08|40.18|38.38|40.87|39.07|39.65|37.85|0
1627415700000|2021-07-27 19:55:00|40.41|38.61|41.88|40.08|41.96|40.16|40.18|38.38|0
1627416000000|2021-07-27 20:00:00|41.65|39.85|40.09|38.29|43.05|41.25|39.05|37.25|0
1627416300000|2021-07-27 20:05:00|39.93|38.13|38.8|37|40.39|38.59|38.8|37|0
1627416600000|2021-07-27 20:10:00|38.73|36.93|39.25|37.45|40.23|38.43|38.43|36.63|0
1627416900000|2021-07-27 20:15:00|39.45|37.25|39.67|37.47|40.24|38.04|39.37|37.17|0
1627417200000|2021-07-27 20:20:00|39.6|37.4|39.52|37.32|39.97|37.77|39.26|37.06|0
1627417500000|2021-07-27 20:25:00|39.44|37.24|40.16|37.96|40.2|38|39.29|37.09|0
1627417800000|2021-07-27 20:30:00|40.66|38.46|40.85|38.65|41.39|39.19|38.77|36.57|0
1627418100000|2021-07-27 20:35:00|40.65|38.45|39.74|37.54|40.73|38.53|39.74|37.54|0
1627418400000|2021-07-27 20:40:00|39.81|37.61|38.98|36.78|39.89|37.69|38.98|36.78|0
1627418700000|2021-07-27 20:45:00|38.84|36.64|38.72|36.52|39.43|37.23|38.69|36.49|0
1627419000000|2021-07-27 20:50:00|38.68|36.48|38.61|36.41|39.06|36.86|38.53|36.33|0
1627419300000|2021-07-27 20:55:00|38.64|36.44|38.42|36.22|38.83|36.63|38.31|36.11|0
1627419600000|2021-07-27 21:00:00|38.51|36.31|38.57|36.37|38.59|36.39|38.41|36.21|0
1627419900000|2021-07-27 21:05:00|38.53|36.33|38.07|35.87|38.53|36.33|37.94|35.74|0
1627420200000|2021-07-27 21:10:00|38.08|35.88|37.88|35.68|38.15|35.95|37.85|35.65|0
1627420500000|2021-07-27 21:15:00|37.87|35.67|37.98|35.78|37.98|35.78|37.87|35.67|0
1627420800000|2021-07-27 21:20:00|37.93|35.73|37.34|35.14|37.98|35.78|37.15|34.95|0
1627421100000|2021-07-27 21:25:00|37.5|35.3|37.44|35.24|37.5|35.3|37.18|34.98|0
1627421400000|2021-07-27 21:30:00|37.49|35.29|37.42|35.22|37.49|35.29|37.15|34.95|0
1627421700000|2021-07-27 21:35:00|37.43|35.23|37.41|35.21|37.43|35.23|37.4|35.2|0
1627422000000|2021-07-27 21:40:00|37.4|35.2|37.55|35.35|37.55|35.35|37.38|35.18|0
1627422300000|2021-07-27 21:45:00|37.64|35.44|37.64|35.44|37.78|35.58|37.47|35.27|0
1627422600000|2021-07-27 21:50:00|37.59|35.39|37.66|35.46|37.66|35.46|37.57|35.37|0
1627422900000|2021-07-27 21:55:00|37.7|35.5|37.47|35.27|37.97|35.77|37.47|35.27|0
1627423200000|2021-07-27 22:00:00|37.88|35.68|38.58|36.38|38.8|36.6|37.59|35.39|0
1627423500000|2021-07-27 22:05:00|38.5|36.3|37.98|35.78|38.57|36.37|37.55|35.35|0
1627423800000|2021-07-27 22:10:00|38.06|35.86|38.64|36.44|38.79|36.59|38.06|35.86|0
1627424100000|2021-07-27 22:15:00|38.72|36.52|38.72|36.52|39.13|36.93|38.57|36.37|0
1627424400000|2021-07-27 22:20:00|38.79|36.59|39.01|36.81|39.27|37.07|38.79|36.59|0
1627424700000|2021-07-27 22:25:00|39.09|36.89|39.38|37.18|39.46|37.26|38.86|36.66|0
1627425000000|2021-07-27 22:30:00|39.31|37.11|39.72|37.52|39.76|37.56|39.31|37.11|0
1627425300000|2021-07-27 22:35:00|39.76|37.56|39.91|37.71|39.91|37.71|39.53|37.33|0
1627425600000|2021-07-27 22:40:00|39.83|37.63|40.13|37.93|40.13|37.93|39.72|37.52|0
1627425900000|2021-07-27 22:45:00|40.21|38.01|40.21|38.01|40.28|38.08|40.06|37.86|0
1627426200000|2021-07-27 22:50:00|40.13|37.93|40.13|37.93|40.21|38.01|39.83|37.63|0
1627426500000|2021-07-27 22:55:00|40.16|37.96|40.28|38.08|40.43|38.23|40.05|37.85|0
1627426800000|2021-07-27 23:00:00|40.35|38.15|40.12|37.92|40.35|38.15|40.05|37.85|0
1627427100000|2021-07-27 23:05:00|40.05|37.85|40.12|37.92|40.12|37.92|39.82|37.62|0
1627427400000|2021-07-27 23:10:00|40.04|37.84|40.23|38.03|40.42|38.22|40.04|37.84|0
1627427700000|2021-07-27 23:15:00|40.27|38.07|41.04|38.84|41.04|38.84|40.19|37.99|0
1627428000000|2021-07-27 23:20:00|40.96|38.76|40.8|38.6|40.96|38.76|40.8|38.6|0
1627428300000|2021-07-27 23:25:00|40.88|38.68|40.88|38.68|40.95|38.75|40.72|38.52|0
1627428600000|2021-07-27 23:30:00|40.84|38.64|40.64|38.44|41.26|39.06|40.64|38.44|0
1627428900000|2021-07-27 23:35:00|40.6|38.4|40.72|38.52|40.87|38.67|40.57|38.37|0
1627429200000|2021-07-27 23:40:00|40.64|38.44|40.79|38.59|40.95|38.75|40.64|38.44|0
1627429500000|2021-07-27 23:45:00|40.83|38.63|41.21|39.01|41.33|39.13|40.79|38.59|0
1627429800000|2021-07-27 23:50:00|41.25|39.05|41.1|38.9|41.33|39.13|40.94|38.74|0
1627430100000|2021-07-27 23:55:00|41.17|38.97|41.25|39.05|41.33|39.13|41.02|38.82|0
1627430400000|2021-07-28 00:00:00|41.17|38.97|41.09|38.89|41.56|39.36|40.98|38.78|0
1627430700000|2021-07-28 00:05:00|41.17|38.97|41.87|39.67|41.87|39.67|41.17|38.97|0
1627431000000|2021-07-28 00:10:00|41.79|39.59|42.58|40.38|42.58|40.38|41.79|39.59|0
1627431300000|2021-07-28 00:15:00|42.54|40.34|42.93|40.73|43.22|41.02|42.46|40.26|0
1627431600000|2021-07-28 00:20:00|43.06|40.86|43.13|40.93|43.21|41.01|42.77|40.57|0
1627431900000|2021-07-28 00:25:00|43.05|40.85|42.49|40.29|43.13|40.93|42.41|40.21|0
1627432200000|2021-07-28 00:30:00|42.57|40.37|42.77|40.57|42.89|40.69|42.57|40.37|0
1627432500000|2021-07-28 00:35:00|42.73|40.53|42.81|40.61|42.89|40.69|42.49|40.29|0
1627432800000|2021-07-28 00:40:00|42.73|40.53|42.25|40.05|42.73|40.53|42.25|40.05|0
1627433100000|2021-07-28 00:45:00|42.33|40.13|42.24|40.04|42.48|40.28|42.17|39.97|0
1627433400000|2021-07-28 00:50:00|42.4|40.2|42.4|40.2|42.56|40.36|42.24|40.04|0
1627433700000|2021-07-28 00:55:00|42.32|40.12|42.96|40.76|42.96|40.76|42.32|40.12|0
1627434000000|2021-07-28 01:00:00|43.04|40.84|43.92|41.72|44|41.8|42.8|40.6|0
1627434300000|2021-07-28 01:05:00|43.84|41.64|43.6|41.4|44.25|42.05|43.43|41.23|0
1627434600000|2021-07-28 01:10:00|43.63|41.43|43.43|41.23|43.76|41.56|43.35|41.15|0
1627434900000|2021-07-28 01:15:00|43.39|41.19|43.27|41.07|43.84|41.64|43.19|40.99|0
1627435200000|2021-07-28 01:20:00|43.43|41.23|43.83|41.63|43.87|41.67|43.19|40.99|0
1627435500000|2021-07-28 01:25:00|43.75|41.55|43.83|41.63|44.16|41.96|43.75|41.55|0
1627435800000|2021-07-28 01:30:00|43.75|41.55|43.66|41.46|43.91|41.71|43.26|41.06|0
1627436100000|2021-07-28 01:35:00|43.75|41.55|43.02|40.82|43.91|41.71|42.86|40.66|0
1627436400000|2021-07-28 01:40:00|42.94|40.74|41.43|39.23|43.18|40.98|41.35|39.15|0
1627436700000|2021-07-28 01:45:00|41.47|39.27|41.43|39.23|42.38|40.18|41.2|39|0
1627437000000|2021-07-28 01:50:00|41.51|39.31|41.66|39.46|41.74|39.54|41.04|38.84|0
1627437300000|2021-07-28 01:55:00|41.7|39.5|41.27|39.07|42.13|39.93|41.19|38.99|0
1627437600000|2021-07-28 02:00:00|41.11|38.91|39.69|37.49|41.11|38.91|38.94|36.74|0
1627437900000|2021-07-28 02:05:00|39.5|37.3|40.11|37.91|40.81|38.61|39.43|37.23|0
1627438200000|2021-07-28 02:10:00|40.08|37.88|41.38|39.18|41.46|39.26|39.93|37.73|0
1627438500000|2021-07-28 02:15:00|41.3|39.1|41.45|39.25|41.92|39.72|41.3|39.1|0
1627438800000|2021-07-28 02:20:00|41.49|39.29|42.23|40.03|42.47|40.27|41.45|39.25|0
1627439100000|2021-07-28 02:25:00|42.31|40.11|41.68|39.48|42.31|40.11|41.6|39.4|0
1627439400000|2021-07-28 02:30:00|41.76|39.56|42.31|40.11|42.54|40.34|41.53|39.33|0
1627439700000|2021-07-28 02:35:00|42.38|40.18|42.62|40.42|42.7|40.5|42.11|39.91|0
1627440000000|2021-07-28 02:40:00|42.54|40.34|42.94|40.74|43.17|40.97|42.46|40.26|0
1627440300000|2021-07-28 02:45:00|42.97|40.77|43.17|40.97|43.41|41.21|42.97|40.77|0
1627440600000|2021-07-28 02:50:00|43.25|41.05|43.01|40.81|43.65|41.45|43.01|40.81|0
1627440900000|2021-07-28 02:55:00|42.93|40.73|42.85|40.65|43.09|40.89|42.61|40.41|0
1627441200000|2021-07-28 03:00:00|42.81|40.61|42.45|40.25|42.93|40.73|42.45|40.25|0
1627441500000|2021-07-28 03:05:00|42.37|40.17|42.6|40.4|42.77|40.57|42.13|39.93|0
1627441800000|2021-07-28 03:10:00|42.68|40.48|42.92|40.72|43.08|40.88|42.53|40.33|0
1627442100000|2021-07-28 03:15:00|42.88|40.68|42.28|40.08|43.08|40.88|42.24|40.04|0
1627442400000|2021-07-28 03:20:00|42.2|40|42.87|40.67|42.87|40.67|42.2|40|0
1627442700000|2021-07-28 03:25:00|42.84|40.64|42.75|40.55|42.99|40.79|42.6|40.4|0
1627443000000|2021-07-28 03:30:00|42.67|40.47|42.43|40.23|42.91|40.71|42.36|40.16|0
1627443300000|2021-07-28 03:35:00|42.36|40.16|41.72|39.52|42.43|40.23|41.49|39.29|0
1627443600000|2021-07-28 03:40:00|41.68|39.48|41.18|38.98|41.72|39.52|41.1|38.9|0
1627443900000|2021-07-28 03:45:00|41.26|39.06|41.02|38.82|41.26|39.06|40.64|38.44|0
1627444200000|2021-07-28 03:50:00|40.94|38.74|41.17|38.97|41.41|39.21|40.94|38.74|0
1627444500000|2021-07-28 03:55:00|41.1|38.9|40.79|38.59|41.1|38.9|40.63|38.43|0
1627444800000|2021-07-28 04:00:00|40.75|38.55|40.4|38.2|40.86|38.66|40.21|38.01|0
1627445100000|2021-07-28 04:05:00|40.48|38.28|40.47|38.27|40.63|38.43|40.17|37.97|0
1627445400000|2021-07-28 04:10:00|40.51|38.31|40.7|38.5|40.7|38.5|40.32|38.12|0
1627445700000|2021-07-28 04:15:00|40.63|38.43|40.24|38.04|40.63|38.43|40.24|38.04|0
1627446000000|2021-07-28 04:20:00|40.17|37.97|40.39|38.19|40.55|38.35|40.09|37.89|0
1627446300000|2021-07-28 04:25:00|40.47|38.27|40.43|38.23|40.54|38.34|40.31|38.11|0
1627446600000|2021-07-28 04:30:00|40.39|38.19|40.46|38.26|40.62|38.42|40.16|37.96|0
1627446900000|2021-07-28 04:35:00|40.42|38.22|40.23|38.03|40.46|38.26|40.08|37.88|0
1627447200000|2021-07-28 04:40:00|40.16|37.96|39.78|37.58|40.16|37.96|39.78|37.58|0
1627447500000|2021-07-28 04:45:00|39.85|37.65|40.3|38.1|40.38|38.18|39.62|37.42|0
1627447800000|2021-07-28 04:50:00|40.23|38.03|40|37.8|40.3|38.1|39.92|37.72|0
1627448100000|2021-07-28 04:55:00|39.92|37.72|39.62|37.42|39.92|37.72|39.54|37.34|0
1627448400000|2021-07-28 05:00:00|39.65|37.45|38.83|36.63|39.77|37.57|38.5|36.3|0
1627448700000|2021-07-28 05:05:00|38.79|36.59|39.39|37.19|39.61|37.41|38.79|36.59|0
1627449000000|2021-07-28 05:10:00|39.31|37.11|39.57|37.37|40.22|38.02|39.01|36.81|0
1627449300000|2021-07-28 05:15:00|39.53|37.33|38.94|36.74|39.68|37.48|38.94|36.74|0
1627449600000|2021-07-28 05:20:00|38.86|36.66|38.71|36.51|39.16|36.96|38.67|36.47|0
1627449900000|2021-07-28 05:25:00|38.64|36.44|39.15|36.95|39.38|37.18|38.64|36.44|0
1627450200000|2021-07-28 05:30:00|39.11|36.91|38.85|36.65|39.83|37.63|38.85|36.65|0
1627450500000|2021-07-28 05:35:00|38.93|36.73|39.94|37.74|39.97|37.77|38.89|36.69|0
1627450800000|2021-07-28 05:40:00|39.97|37.77|40.81|38.61|40.81|38.61|39.67|37.47|0
1627451100000|2021-07-28 05:45:00|40.89|38.69|41.54|39.34|41.66|39.46|40.73|38.53|0
1627451400000|2021-07-28 05:50:00|41.58|39.38|41.62|39.42|41.82|39.62|41.27|39.07|0
1627451700000|2021-07-28 05:55:00|41.66|39.46|42.36|40.16|42.44|40.24|41.5|39.3|0
1627452000000|2021-07-28 06:00:00|42.32|40.12|41.53|39.33|42.36|40.16|41.5|39.3|0
1627452300000|2021-07-28 06:05:00|41.61|39.41|41.18|38.98|41.61|39.41|41.11|38.91|0
1627452600000|2021-07-28 06:10:00|41.11|38.91|41.18|38.98|41.26|39.06|40.41|38.21|0
1627452900000|2021-07-28 06:15:00|41.26|39.06|41.68|39.48|41.8|39.6|40.91|38.71|0
1627453200000|2021-07-28 06:20:00|41.65|39.45|41.8|39.6|41.8|39.6|41.26|39.06|0
1627453500000|2021-07-28 06:25:00|41.88|39.68|42.11|39.91|42.35|40.15|41.56|39.36|0
1627453800000|2021-07-28 06:30:00|42.15|39.95|41.68|39.48|42.5|40.3|41.68|39.48|0
1627454100000|2021-07-28 06:35:00|41.72|39.52|41.09|38.89|41.79|39.59|41.09|38.89|0
1627454400000|2021-07-28 06:40:00|41.02|38.82|41.01|38.81|41.17|38.97|40.17|37.97|0
1627454700000|2021-07-28 06:45:00|41.09|38.89|41.47|39.27|41.87|39.67|41.01|38.81|0
1627455000000|2021-07-28 06:50:00|41.55|39.35|42.1|39.9|42.18|39.98|41.55|39.35|0
1627455300000|2021-07-28 06:55:00|42.02|39.82|41.24|39.04|42.02|39.82|41.16|38.96|0
1627455600000|2021-07-28 07:00:00|41.47|39.27|40.81|38.61|42.02|39.82|40.47|38.27|0
1627455900000|2021-07-28 07:05:00|40.84|39.04|40.84|39.04|41.62|39.82|40.65|38.85|0
1627456200000|2021-07-28 07:10:00|40.76|38.96|40.57|38.77|41.19|39.39|40.37|38.57|0
1627456500000|2021-07-28 07:15:00|40.49|38.69|40.18|38.38|40.72|38.92|39.35|37.55|0
1627456800000|2021-07-28 07:20:00|40.22|38.42|41.26|39.46|41.34|39.54|40.18|38.38|0
1627457100000|2021-07-28 07:25:00|41.34|39.54|40.79|38.99|41.41|39.61|40.71|38.91|0
1627457400000|2021-07-28 07:30:00|40.94|39.14|40.56|38.76|40.98|39.18|40.18|38.38|0
1627457700000|2021-07-28 07:35:00|40.48|38.68|40.48|38.68|40.94|39.14|40.02|38.22|0
1627458000000|2021-07-28 07:40:00|40.4|38.6|40.63|38.83|40.63|38.83|39.87|38.07|0
1627458300000|2021-07-28 07:45:00|40.55|38.75|40.63|38.83|40.78|38.98|40.47|38.67|0
1627458600000|2021-07-28 07:50:00|40.55|38.75|41.63|39.83|41.71|39.91|40.55|38.75|0
1627458900000|2021-07-28 07:55:00|41.55|39.75|42.02|40.22|42.02|40.22|41.4|39.6|0
1627459200000|2021-07-28 08:00:00|42.1|40.3|42.26|40.46|42.34|40.54|41.32|39.52|0
1627459500000|2021-07-28 08:05:00|42.18|40.38|42.57|40.77|42.89|41.09|42.1|40.3|0
1627459800000|2021-07-28 08:10:00|42.49|40.69|42.41|40.61|42.73|40.93|42.33|40.53|0
1627460100000|2021-07-28 08:15:00|42.45|40.65|42.81|41.01|42.97|41.17|42.25|40.45|0
1627460400000|2021-07-28 08:20:00|42.73|40.93|42.62|40.82|43.89|42.09|42.62|40.82|0
1627460700000|2021-07-28 08:25:00|42.54|40.74|42.86|41.06|42.86|41.06|42.38|40.58|0
1627461000000|2021-07-28 08:30:00|42.94|41.14|42.75|40.95|43.67|41.87|42.75|40.95|0
1627461300000|2021-07-28 08:35:00|42.67|40.87|43.07|41.27|43.24|41.44|42.59|40.79|0
1627461600000|2021-07-28 08:40:00|43.16|41.36|42.75|40.95|43.4|41.6|42.71|40.91|0
1627461900000|2021-07-28 08:45:00|42.79|40.99|43.07|41.27|43.15|41.35|42.67|40.87|0
1627462200000|2021-07-28 08:50:00|43.15|41.35|43.47|41.67|43.47|41.67|43.07|41.27|0
1627462500000|2021-07-28 08:55:00|43.56|41.76|43.88|42.08|43.97|42.17|43.56|41.76|0
1627462800000|2021-07-28 09:00:00|43.8|42|43.55|41.75|43.88|42.08|43.26|41.46|0
1627463100000|2021-07-28 09:05:00|43.63|41.83|43.22|41.42|43.63|41.83|43.14|41.34|0
1627463400000|2021-07-28 09:10:00|43.3|41.5|43.26|41.46|43.47|41.67|43.22|41.42|0
1627463700000|2021-07-28 09:15:00|43.3|41.5|43.3|41.5|43.71|41.91|43.14|41.34|0
1627464000000|2021-07-28 09:20:00|43.26|41.46|43.05|41.25|43.38|41.58|42.97|41.17|0
1627464300000|2021-07-28 09:25:00|43.09|41.29|43.46|41.66|43.62|41.82|43.05|41.25|0
1627464600000|2021-07-28 09:30:00|43.37|41.57|43.21|41.41|43.54|41.74|43.21|41.41|0
1627464900000|2021-07-28 09:35:00|43.13|41.33|43.04|41.24|43.29|41.49|42.8|41|0
1627465200000|2021-07-28 09:40:00|43.13|41.33|42.88|41.08|43.13|41.33|42.8|41|0
1627465500000|2021-07-28 09:45:00|42.96|41.16|43.04|41.24|43.12|41.32|42.72|40.92|0
1627465800000|2021-07-28 09:50:00|43.08|41.28|43.44|41.64|43.53|41.73|43.04|41.24|0
1627466100000|2021-07-28 09:55:00|43.53|41.73|43.36|41.56|43.61|41.81|43.2|41.4|0
1627466400000|2021-07-28 10:00:00|43.28|41.48|43.44|41.64|43.6|41.8|43.28|41.48|0
1627466700000|2021-07-28 10:05:00|43.36|41.56|43.19|41.39|43.44|41.64|43.19|41.39|0
1627467000000|2021-07-28 10:10:00|43.27|41.47|41.19|39.39|43.27|41.47|41.03|39.23|0
1627467300000|2021-07-28 10:15:00|41.27|39.47|41.58|39.78|41.66|39.86|40.33|38.53|0
1627467600000|2021-07-28 10:20:00|41.66|39.86|41.11|39.31|41.66|39.86|40.87|39.07|0
1627467900000|2021-07-28 10:25:00|41.07|39.27|40.87|39.07|41.18|39.38|40.64|38.84|0
1627468200000|2021-07-28 10:30:00|40.95|39.15|41.18|39.38|41.26|39.46|40.95|39.15|0
1627468500000|2021-07-28 10:35:00|41.26|39.46|41.49|39.69|41.57|39.77|41.18|39.38|0
1627468800000|2021-07-28 10:40:00|41.53|39.73|41.57|39.77|41.57|39.77|41.18|39.38|0
1627469100000|2021-07-28 10:45:00|41.65|39.85|41.41|39.61|41.81|40.01|41.41|39.61|0
1627469400000|2021-07-28 10:50:00|41.33|39.53|41.01|39.21|41.57|39.77|40.35|38.55|0
1627469700000|2021-07-28 10:55:00|40.97|39.17|41.32|39.52|41.72|39.92|40.93|39.13|0
1627470000000|2021-07-28 11:00:00|41.4|39.6|41.4|39.6|41.56|39.76|40.77|38.97|0
1627470300000|2021-07-28 11:05:00|41.32|39.52|41.48|39.68|41.8|40|41.09|39.29|0
1627470600000|2021-07-28 11:10:00|41.4|39.6|41.63|39.83|41.79|39.99|41.4|39.6|0
1627470900000|2021-07-28 11:15:00|41.67|39.87|41.39|39.59|41.71|39.91|40.92|39.12|0
1627471200000|2021-07-28 11:20:00|41.47|39.67|41.27|39.47|41.79|39.99|41.16|39.36|0
1627471500000|2021-07-28 11:25:00|41.23|39.43|41.63|39.83|41.63|39.83|41.16|39.36|0
1627471800000|2021-07-28 11:30:00|41.71|39.91|42.42|40.62|42.5|40.7|41.7|39.9|0
1627472100000|2021-07-28 11:35:00|42.46|40.66|42.34|40.54|42.58|40.78|42.18|40.38|0
1627472400000|2021-07-28 11:40:00|42.42|40.62|41.86|40.06|42.5|40.7|41.78|39.98|0
1627472700000|2021-07-28 11:45:00|41.94|40.14|41.46|39.66|41.94|40.14|41.38|39.58|0
1627473000000|2021-07-28 11:50:00|41.54|39.74|40.59|38.79|41.54|39.74|40.52|38.72|0
1627473300000|2021-07-28 11:55:00|40.75|38.95|41.22|39.42|41.22|39.42|40.44|38.64|0
1627473600000|2021-07-28 12:00:00|40.98|39.18|41.21|39.41|41.45|39.65|40.98|39.18|0
1627473900000|2021-07-28 12:05:00|41.29|39.49|41.13|39.33|41.53|39.73|41.05|39.25|0
1627474200000|2021-07-28 12:10:00|41.09|39.29|40.66|38.86|41.21|39.41|40.58|38.78|0
1627474500000|2021-07-28 12:15:00|40.58|38.78|41.52|39.72|41.52|39.72|40.58|38.78|0
1627474800000|2021-07-28 12:20:00|41.44|39.64|41.92|40.12|41.92|40.12|41.36|39.56|0
1627475100000|2021-07-28 12:25:00|42|40.2|42.15|40.35|42.23|40.43|41.84|40.04|0
1627475400000|2021-07-28 12:30:00|42.23|40.43|42.15|40.35|42.31|40.51|41.99|40.19|0
1627475700000|2021-07-28 12:35:00|42.23|40.43|42.47|40.67|42.63|40.83|42.07|40.27|0
1627476000000|2021-07-28 12:40:00|42.23|40.43|41.99|40.19|42.31|40.51|41.91|40.11|0
1627476300000|2021-07-28 12:45:00|42.07|40.27|42.14|40.34|42.22|40.42|41.83|40.03|0
1627476600000|2021-07-28 12:50:00|42.06|40.26|41.98|40.18|42.22|40.42|41.9|40.1|0
1627476900000|2021-07-28 12:55:00|42.02|40.22|41.98|40.18|42.14|40.34|41.74|39.94|0
1627477200000|2021-07-28 13:00:00|41.9|40.1|42.86|41.06|43.11|41.31|41.9|40.1|0
1627477500000|2021-07-28 13:05:00|42.78|40.98|42.78|40.98|43.1|41.3|42.7|40.9|0
1627477800000|2021-07-28 13:10:00|42.82|41.02|42.69|40.89|42.86|41.06|42.53|40.73|0
1627478100000|2021-07-28 13:15:00|42.78|40.98|43.18|41.38|43.26|41.46|42.69|40.89|0
1627478400000|2021-07-28 13:20:00|43.22|41.42|43.05|41.25|43.34|41.54|43.01|41.21|0
1627478700000|2021-07-28 13:25:00|43.01|41.21|43.01|41.21|43.01|41.21|42.45|40.65|0
1627479000000|2021-07-28 13:30:00|42.93|41.13|41.64|39.84|43.25|41.45|41.33|39.53|0
1627479300000|2021-07-28 13:35:00|41.56|39.76|39.39|37.59|41.56|39.76|38.86|37.06|0
1627479600000|2021-07-28 13:40:00|39.31|37.51|38.55|36.75|39.39|37.59|38.11|36.31|0
1627479900000|2021-07-28 13:45:00|38.7|36.9|38.25|36.45|38.93|37.13|38.03|36.23|0
1627480200000|2021-07-28 13:50:00|38.4|36.6|38.62|36.82|39.46|37.66|38.25|36.45|0
1627480500000|2021-07-28 13:55:00|38.47|36.67|39.38|37.58|39.76|37.96|38.47|36.67|0
1627480800000|2021-07-28 14:00:00|39.45|37.65|39.07|37.27|39.99|38.19|39.07|37.27|0
1627481100000|2021-07-28 14:05:00|39.15|37.35|39.14|37.34|39.68|37.88|38.84|37.04|0
1627481400000|2021-07-28 14:10:00|39.37|37.57|38.39|36.59|39.45|37.65|38.09|36.29|0
1627481700000|2021-07-28 14:15:00|38.46|36.66|40.37|38.57|40.44|38.64|38.46|36.66|0
1627482000000|2021-07-28 14:20:00|40.44|38.64|40.52|38.72|40.76|38.96|39.98|38.18|0
1627482300000|2021-07-28 14:25:00|40.6|38.8|41.14|39.34|41.7|39.9|40.36|38.56|0
1627482600000|2021-07-28 14:30:00|41.18|39.38|42.29|40.49|42.41|40.61|41.06|39.26|0
1627482900000|2021-07-28 14:35:00|42.33|40.53|41.45|39.65|42.33|40.53|41.38|39.58|0
1627483200000|2021-07-28 14:40:00|41.37|39.57|39.13|37.33|41.45|39.65|38.83|37.03|0
1627483500000|2021-07-28 14:45:00|39.05|37.25|40.66|38.86|40.66|38.86|39.05|37.25|0
1627483800000|2021-07-28 14:50:00|40.59|38.79|41.6|39.8|41.76|39.96|40.59|38.79|0
1627484100000|2021-07-28 14:55:00|41.45|39.65|41.6|39.8|41.6|39.8|41.05|39.25|0
1627484400000|2021-07-28 15:00:00|41.44|39.64|40.9|39.1|42.16|40.36|40.67|38.87|0
1627484700000|2021-07-28 15:05:00|40.98|39.18|40.67|38.87|41.06|39.26|40.35|38.55|0
1627485000000|2021-07-28 15:10:00|40.59|38.79|39.88|38.08|40.74|38.94|39.72|37.92|0
1627485300000|2021-07-28 15:15:00|39.96|38.16|40.11|38.31|40.82|39.02|39.49|37.69|0
1627485600000|2021-07-28 15:20:00|40.19|38.39|39.8|38|40.35|38.55|39.57|37.77|0
1627485900000|2021-07-28 15:25:00|39.72|37.92|39.41|37.61|39.87|38.07|39.33|37.53|0
1627486200000|2021-07-28 15:30:00|39.25|37.45|39.79|37.99|40.1|38.3|39.18|37.38|0
1627486500000|2021-07-28 15:35:00|39.95|38.15|40.37|38.57|40.65|38.85|39.79|37.99|0
1627486800000|2021-07-28 15:40:00|40.41|38.61|40.26|38.46|40.73|38.93|40.02|38.22|0
1627487100000|2021-07-28 15:45:00|40.33|38.53|39.63|37.83|41.04|39.24|39.32|37.52|0
1627487400000|2021-07-28 15:50:00|39.67|37.87|39.86|38.06|40.02|38.22|39.4|37.6|0
1627487700000|2021-07-28 15:55:00|39.78|37.98|40.25|38.45|40.48|38.68|39.78|37.98|0
1627488000000|2021-07-28 16:00:00|40.33|38.53|39.86|38.06|40.4|38.6|39.7|37.9|0
1627488300000|2021-07-28 16:05:00|39.78|37.98|40.05|38.25|40.4|38.6|39.78|37.98|0
1627488600000|2021-07-28 16:10:00|40.01|38.21|40.08|38.28|40.56|38.76|39.93|38.13|0
1627488900000|2021-07-28 16:15:00|40.01|38.21|39.69|37.89|40.01|38.21|39.15|37.35|0
1627489200000|2021-07-28 16:20:00|39.77|37.97|39.38|37.58|39.77|37.97|39.07|37.27|0
1627489500000|2021-07-28 16:25:00|39.3|37.5|38.92|37.12|39.54|37.74|38.92|37.12|0
1627489800000|2021-07-28 16:30:00|38.99|37.19|39.22|37.42|39.38|37.58|38.92|37.12|0
1627490100000|2021-07-28 16:35:00|39.3|37.5|38.61|36.81|39.53|37.73|38.31|36.51|0
1627490400000|2021-07-28 16:40:00|38.53|36.73|37.78|35.98|38.68|36.88|37.74|35.94|0
1627490700000|2021-07-28 16:45:00|37.7|35.9|38.45|36.65|38.53|36.73|37.7|35.9|0
1627491000000|2021-07-28 16:50:00|38.53|36.73|38|36.2|38.6|36.8|37.85|36.05|0
1627491300000|2021-07-28 16:55:00|38.07|36.27|38.22|36.42|38.3|36.5|37.77|35.97|0
1627491600000|2021-07-28 17:00:00|38.3|36.5|37.84|36.04|38.6|36.8|37.62|35.82|0
1627491900000|2021-07-28 17:05:00|37.92|36.12|37.84|36.04|38.22|36.42|37.47|35.67|0
1627492200000|2021-07-28 17:10:00|37.92|36.12|37.35|35.55|37.99|36.19|37.32|35.52|0
1627492500000|2021-07-28 17:15:00|37.39|35.59|36.87|35.07|37.54|35.74|36.73|34.93|0
1627492800000|2021-07-28 17:20:00|36.91|35.11|37.02|35.22|37.31|35.51|36.87|35.07|0
1627493100000|2021-07-28 17:25:00|36.94|35.14|36.87|35.07|37.12|35.32|36.57|34.77|0
1627493400000|2021-07-28 17:30:00|36.79|34.99|36.36|34.56|37.34|35.54|35.19|33.39|0
1627493700000|2021-07-28 17:35:00|36.43|34.63|36.43|34.63|36.8|35|36.28|34.48|0
1627494000000|2021-07-28 17:40:00|36.36|34.56|37.23|35.43|37.23|35.43|36.36|34.56|0
1627494300000|2021-07-28 17:45:00|37.2|35.4|37.83|36.03|37.9|36.1|37.2|35.4|0
1627494600000|2021-07-28 17:50:00|37.9|36.1|37.19|35.39|37.9|36.1|37.16|35.36|0
1627494900000|2021-07-28 17:55:00|37.23|35.43|37.08|35.28|37.45|35.65|36.71|34.91|0
1627495200000|2021-07-28 18:00:00|37.11|35.31|37.46|35.66|38.88|37.08|34.67|32.87|0
1627495500000|2021-07-28 18:05:00|37.31|35.51|36.56|34.76|37.39|35.59|35.61|33.81|0
1627495800000|2021-07-28 18:10:00|36.63|34.83|38.07|36.27|38.07|36.27|36.63|34.83|0
1627496100000|2021-07-28 18:15:00|37.84|36.04|38.14|36.34|38.6|36.8|37.84|36.04|0
1627496400000|2021-07-28 18:20:00|37.91|36.11|38.37|36.57|38.68|36.88|37.45|35.65|0
1627496700000|2021-07-28 18:25:00|38.29|36.49|37.91|36.11|38.52|36.72|37.53|35.73|0
1627497000000|2021-07-28 18:30:00|38.06|36.26|38.21|36.41|38.21|36.41|37.37|35.57|0
1627497300000|2021-07-28 18:35:00|38.13|36.33|38.67|36.87|38.9|37.1|36.14|34.34|0
1627497600000|2021-07-28 18:40:00|38.59|36.79|39.76|37.96|39.84|38.04|38.44|36.64|0
1627497900000|2021-07-28 18:45:00|39.84|38.04|40.25|38.45|43.56|41.76|39.43|37.63|0
1627498200000|2021-07-28 18:50:00|40.33|38.53|38.9|37.1|40.9|39.1|38.51|36.71|0
1627498500000|2021-07-28 18:55:00|39.06|37.26|38.98|37.18|39.61|37.81|38.82|37.02|0
1627498800000|2021-07-28 19:00:00|39.09|37.29|38.74|36.94|39.85|38.05|38.2|36.4|0
1627499100000|2021-07-28 19:05:00|38.82|37.02|38.43|36.63|38.98|37.18|37.96|36.16|0
1627499400000|2021-07-28 19:10:00|38.5|36.7|39.01|37.21|39.05|37.25|38.35|36.55|0
1627499700000|2021-07-28 19:15:00|39.05|37.25|38.58|36.78|39.52|37.72|38.42|36.62|0
1627500000000|2021-07-28 19:20:00|38.66|36.86|38.76|36.96|38.76|36.96|36.58|34.78|0
1627500300000|2021-07-28 19:25:00|38.92|37.12|39.46|37.66|39.62|37.82|38.68|36.88|0
1627500600000|2021-07-28 19:30:00|39.58|37.78|40.17|38.37|40.49|38.69|39.54|37.74|0
1627500900000|2021-07-28 19:35:00|40.09|38.29|38.91|37.11|40.25|38.45|38.91|37.11|0
1627501200000|2021-07-28 19:40:00|38.99|37.19|39.97|38.17|39.97|38.17|38.99|37.19|0
1627501500000|2021-07-28 19:45:00|39.93|38.13|39.45|37.65|39.93|38.13|39.06|37.26|0
1627501800000|2021-07-28 19:50:00|39.37|37.57|38.75|36.95|39.49|37.69|38.6|36.8|0
1627502100000|2021-07-28 19:55:00|38.59|36.79|37.22|35.42|38.59|36.79|37.22|35.42|0
1627502400000|2021-07-28 20:00:00|37.52|35.72|36.77|34.97|37.52|35.72|36.7|34.9|0
1627502700000|2021-07-28 20:05:00|36.7|34.9|36.4|34.6|37.14|35.34|36.4|34.6|0
1627503000000|2021-07-28 20:10:00|36.47|34.67|36.84|35.04|37.14|35.34|36.4|34.6|0
1627503300000|2021-07-28 20:15:00|36.97|34.77|37.19|34.99|37.19|34.99|36.89|34.69|0
1627503600000|2021-07-28 20:20:00|37.11|34.91|36.96|34.76|37.11|34.91|36.89|34.69|0
1627503900000|2021-07-28 20:25:00|37.04|34.84|37.03|34.83|37.18|34.98|36.96|34.76|0
1627504200000|2021-07-28 20:30:00|36.96|34.76|37.18|34.98|37.18|34.98|36.96|34.76|0
1627504500000|2021-07-28 20:35:00|37.25|35.05|37.25|35.05|37.33|35.13|36.96|34.76|0
1627504800000|2021-07-28 20:40:00|37.33|35.13|37.25|35.05|37.33|35.13|37.25|35.05|0
1627505700000|2021-07-28 20:55:00|37.24|35.04|37.28|35.08|37.28|35.08|37.2|35|0
1627506000000|2021-07-28 21:00:00|37.23|35.03|37.15|34.95|37.26|35.06|37.15|34.95|0
1627506300000|2021-07-28 21:05:00|37.16|34.96|37.14|34.94|37.16|34.96|37.14|34.94|0
1627506600000|2021-07-28 21:10:00|37.1|34.9|37.16|34.96|37.17|34.97|37.1|34.9|0
1627506900000|2021-07-28 21:15:00|37.18|34.98|37.19|34.99|37.19|34.99|37.15|34.95|0
1627507200000|2021-07-28 21:20:00|37.14|34.94|37.17|34.97|37.19|34.99|37.13|34.93|0
1627507500000|2021-07-28 21:25:00|37.16|34.96|37.16|34.96|37.18|34.98|37.15|34.95|0
1627507800000|2021-07-28 21:30:00|37.15|34.95|37.15|34.95|37.16|34.96|37.07|34.87|0
1627508100000|2021-07-28 21:35:00|37.17|34.97|37.19|34.99|37.19|34.99|37.15|34.95|0
1627508400000|2021-07-28 21:40:00|37.18|34.98|37.12|34.92|37.18|34.98|37.12|34.92|0
1627508700000|2021-07-28 21:45:00|37.13|34.93|37.12|34.92|37.15|34.95|37.12|34.92|0
1627509000000|2021-07-28 21:50:00|37.14|34.94|37.28|35.08|37.28|35.08|37.14|34.94|0
1627509300000|2021-07-28 21:55:00|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1627509600000|2021-07-28 22:00:00|37.55|35.35|37.36|35.16|37.55|35.35|37.21|35.01|0
1627509900000|2021-07-28 22:05:00|37.4|35.2|37.59|35.39|37.66|35.46|37.36|35.16|0
1627510200000|2021-07-28 22:10:00|37.62|35.42|37.66|35.46|37.81|35.61|37.59|35.39|0
1627510500000|2021-07-28 22:15:00|37.7|35.5|37.43|35.23|37.74|35.54|37.43|35.23|0
1627510800000|2021-07-28 22:20:00|37.51|35.31|37.58|35.38|37.58|35.38|37.35|35.15|0
1627511100000|2021-07-28 22:25:00|37.65|35.45|37.73|35.53|37.96|35.76|37.65|35.45|0
1627511400000|2021-07-28 22:30:00|37.8|35.6|37.2|35|37.8|35.6|37.2|35|0
1627511700000|2021-07-28 22:35:00|37.35|35.15|37.2|35|37.42|35.22|37.2|35|0
1627512000000|2021-07-28 22:40:00|37.27|35.07|37.12|34.92|37.42|35.22|37.05|34.85|0
1627512300000|2021-07-28 22:45:00|37.08|34.88|37.12|34.92|37.27|35.07|37.04|34.84|0
1627512600000|2021-07-28 22:50:00|37.19|34.99|37.26|35.06|37.34|35.14|37.19|34.99|0
1627512900000|2021-07-28 22:55:00|37.34|35.14|37.64|35.44|37.64|35.44|37.34|35.14|0
1627513200000|2021-07-28 23:00:00|37.56|35.36|37.04|34.84|37.56|35.36|37.04|34.84|0
1627513500000|2021-07-28 23:05:00|37.11|34.91|37.18|34.98|37.33|35.13|37.11|34.91|0
1627513800000|2021-07-28 23:10:00|37.11|34.91|36.81|34.61|37.11|34.91|36.73|34.53|0
1627514100000|2021-07-28 23:15:00|36.88|34.68|36.95|34.75|36.96|34.76|36.81|34.61|0
1627514400000|2021-07-28 23:20:00|37.03|34.83|37.18|34.98|37.33|35.13|36.95|34.75|0
1627514700000|2021-07-28 23:25:00|37.1|34.9|37.32|35.12|37.32|35.12|37.1|34.9|0
1627515000000|2021-07-28 23:30:00|37.25|35.05|37.47|35.27|37.47|35.27|37.17|34.97|0
1627515300000|2021-07-28 23:35:00|37.4|35.2|37.43|35.23|37.55|35.35|37.25|35.05|0
1627515600000|2021-07-28 23:40:00|37.39|35.19|37.77|35.57|37.77|35.57|37.39|35.19|0
1627515900000|2021-07-28 23:45:00|37.69|35.49|37.54|35.34|37.77|35.57|37.54|35.34|0
1627516200000|2021-07-28 23:50:00|37.46|35.26|37.54|35.34|37.84|35.64|37.46|35.26|0
1627516500000|2021-07-28 23:55:00|37.61|35.41|37.84|35.64|37.84|35.64|37.54|35.34|0
1627516800000|2021-07-29 00:00:00|37.76|35.56|37.16|34.96|37.91|35.71|36.93|34.73|0
1627517100000|2021-07-29 00:05:00|37.12|34.92|36.41|34.21|37.12|34.92|36.3|34.1|0
1627517400000|2021-07-29 00:10:00|36.37|34.17|36.56|34.36|36.63|34.43|36.04|33.84|0
1627517700000|2021-07-29 00:15:00|36.48|34.28|36.63|34.43|36.78|34.58|36.12|33.92|0
1627518000000|2021-07-29 00:20:00|36.56|34.36|36.48|34.28|36.78|34.58|36.48|34.28|0
1627518300000|2021-07-29 00:25:00|36.51|34.31|36.11|33.91|36.51|34.31|36.11|33.91|0
1627518600000|2021-07-29 00:30:00|36.18|33.98|36.03|33.83|36.22|34.02|35.81|33.61|0
1627518900000|2021-07-29 00:35:00|35.96|33.76|36.32|34.12|36.32|34.12|35.89|33.69|0
1627519200000|2021-07-29 00:40:00|36.18|33.98|36.1|33.9|36.4|34.2|35.96|33.76|0
1627519500000|2021-07-29 00:45:00|36.18|33.98|36.47|34.27|36.54|34.34|36.14|33.94|0
1627519800000|2021-07-29 00:50:00|36.54|34.34|36.47|34.27|36.54|34.34|36.35|34.15|0
1627520100000|2021-07-29 00:55:00|36.54|34.34|36.76|34.56|36.76|34.56|36.39|34.19|0
1627520400000|2021-07-29 01:00:00|36.79|34.59|36.39|34.19|36.79|34.59|36.17|33.97|0
1627520700000|2021-07-29 01:05:00|36.42|34.22|36.38|34.18|36.61|34.41|36.31|34.11|0
1627521000000|2021-07-29 01:10:00|36.46|34.26|36.02|33.82|36.46|34.26|36.02|33.82|0
1627521300000|2021-07-29 01:15:00|36.09|33.89|36.16|33.96|36.16|33.96|35.29|33.09|0
1627521600000|2021-07-29 01:20:00|36.23|34.03|35.57|33.37|36.23|34.03|35.43|33.23|0
1627521900000|2021-07-29 01:25:00|35.5|33.3|35.5|33.3|35.5|33.3|35.28|33.08|0
1627522200000|2021-07-29 01:30:00|35.35|33.15|35.14|32.94|35.57|33.37|35.06|32.86|0
1627522500000|2021-07-29 01:35:00|35.06|32.86|35.13|32.93|35.28|33.08|35.06|32.86|0
1627522800000|2021-07-29 01:40:00|35.06|32.86|35.28|33.08|35.57|33.37|35.06|32.86|0
1627523100000|2021-07-29 01:45:00|35.2|33|34.56|32.36|35.2|33|34.07|31.87|0
1627523400000|2021-07-29 01:50:00|34.59|32.39|33.99|31.79|34.77|32.57|33.78|31.58|0
1627523700000|2021-07-29 01:55:00|33.92|31.72|34.06|31.86|34.34|32.14|33.85|31.65|0
1627524000000|2021-07-29 02:00:00|34.13|31.93|34.2|32|34.34|32.14|33.92|31.72|0
1627524300000|2021-07-29 02:05:00|34.16|31.96|33.99|31.79|34.51|32.31|33.78|31.58|0
1627524600000|2021-07-29 02:10:00|34.02|31.82|34.41|32.21|34.48|32.28|33.99|31.79|0
1627524900000|2021-07-29 02:15:00|34.44|32.24|34.26|32.06|34.48|32.28|34.23|32.03|0
1627525200000|2021-07-29 02:20:00|34.33|32.13|34.4|32.2|34.47|32.27|34.26|32.06|0
1627525500000|2021-07-29 02:25:00|34.33|32.13|34.47|32.27|34.47|32.27|34.12|31.92|0
1627525800000|2021-07-29 02:30:00|34.61|32.41|34.4|32.2|34.75|32.55|34.33|32.13|0
1627526100000|2021-07-29 02:35:00|34.47|32.27|35.47|33.27|35.69|33.49|34.4|32.2|0
1627526400000|2021-07-29 02:40:00|35.5|33.3|35.25|33.05|35.61|33.41|35.18|32.98|0
1627526700000|2021-07-29 02:45:00|35.18|32.98|35.53|33.33|35.57|33.37|35.18|32.98|0
1627527000000|2021-07-29 02:50:00|35.61|33.41|35.42|33.22|35.68|33.48|35.32|33.12|0
1627527300000|2021-07-29 02:55:00|35.46|33.26|35.6|33.4|35.6|33.4|35.39|33.19|0
1627527600000|2021-07-29 03:00:00|35.68|33.48|35.82|33.62|36.04|33.84|35.67|33.47|0
1627527900000|2021-07-29 03:05:00|35.89|33.69|35.96|33.76|36.11|33.91|35.89|33.69|0
1627528200000|2021-07-29 03:10:00|35.89|33.69|36.18|33.98|36.18|33.98|35.89|33.69|0
1627528500000|2021-07-29 03:15:00|36.25|34.05|36.03|33.83|36.25|34.05|36.03|33.83|0
1627528800000|2021-07-29 03:20:00|36.1|33.9|35.96|33.76|36.1|33.9|35.81|33.61|0
1627529100000|2021-07-29 03:25:00|35.88|33.68|35.52|33.32|35.96|33.76|35.44|33.24|0
1627529400000|2021-07-29 03:30:00|35.59|33.39|35.8|33.6|35.88|33.68|35.59|33.39|0
1627529700000|2021-07-29 03:35:00|35.73|33.53|35.88|33.68|35.88|33.68|35.66|33.46|0
1627530000000|2021-07-29 03:40:00|35.95|33.75|35.87|33.67|36.09|33.89|35.8|33.6|0
1627530300000|2021-07-29 03:45:00|35.95|33.75|35.87|33.67|35.95|33.75|35.73|33.53|0
1627530600000|2021-07-29 03:50:00|35.8|33.6|35.72|33.52|35.87|33.67|35.58|33.38|0
1627530900000|2021-07-29 03:55:00|35.69|33.49|35.5|33.3|35.69|33.49|35.36|33.16|0
1627531200000|2021-07-29 04:00:00|35.58|33.38|35.57|33.37|35.65|33.45|35.43|33.23|0
1627531500000|2021-07-29 04:05:00|35.65|33.45|35.57|33.37|35.72|33.52|35.57|33.37|0
1627531800000|2021-07-29 04:10:00|35.64|33.44|35.93|33.73|35.93|33.73|35.64|33.44|0
1627532100000|2021-07-29 04:15:00|35.89|33.69|35.82|33.62|35.93|33.73|35.78|33.58|0
1627532400000|2021-07-29 04:20:00|35.78|33.58|36|33.8|36|33.8|35.78|33.58|0
1627532700000|2021-07-29 04:25:00|35.93|33.73|35.78|33.58|35.93|33.73|35.78|33.58|0
1627533000000|2021-07-29 04:30:00|35.85|33.65|36.18|33.98|36.18|33.98|35.78|33.58|0
1627533300000|2021-07-29 04:35:00|36.22|34.02|35.99|33.79|36.29|34.09|35.92|33.72|0
1627533600000|2021-07-29 04:40:00|36.03|33.83|35.92|33.72|36.07|33.87|35.88|33.68|0
1627533900000|2021-07-29 04:45:00|35.99|33.79|36.28|34.08|36.36|34.16|35.99|33.79|0
1627534200000|2021-07-29 04:50:00|36.24|34.04|35.99|33.79|36.28|34.08|35.91|33.71|0
1627534500000|2021-07-29 04:55:00|35.91|33.71|35.91|33.71|35.99|33.79|35.84|33.64|0
1627534800000|2021-07-29 05:00:00|35.99|33.79|35.91|33.71|36.13|33.93|35.84|33.64|0
1627535100000|2021-07-29 05:05:00|35.98|33.78|36.05|33.85|36.2|34|35.69|33.49|0
1627535400000|2021-07-29 05:10:00|36.13|33.93|35.83|33.63|36.27|34.07|35.83|33.63|0
1627535700000|2021-07-29 05:15:00|35.91|33.71|36.12|33.92|36.27|34.07|35.9|33.7|0
1627536000000|2021-07-29 05:20:00|36.08|33.88|36.27|34.07|36.45|34.25|36.05|33.85|0
1627536300000|2021-07-29 05:25:00|36.23|34.03|36.71|34.51|36.71|34.51|36.19|33.99|0
1627536600000|2021-07-29 05:30:00|36.78|34.58|37|34.8|37.31|35.11|36.63|34.43|0
1627536900000|2021-07-29 05:35:00|37.08|34.88|37.04|34.84|37.15|34.95|37|34.8|0
1627537200000|2021-07-29 05:40:00|37.08|34.88|37.15|34.95|37.15|34.95|36.93|34.73|0
1627537500000|2021-07-29 05:45:00|37.07|34.87|37|34.8|37.15|34.95|36.92|34.72|0
1627537800000|2021-07-29 05:50:00|36.92|34.72|37|34.8|37|34.8|36.7|34.5|0
1627538100000|2021-07-29 05:55:00|36.99|34.79|37.14|34.94|37.14|34.94|36.77|34.57|0
1627538400000|2021-07-29 06:00:00|37.03|34.83|37.14|34.94|37.37|35.17|36.99|34.79|0
1627538700000|2021-07-29 06:05:00|37.07|34.87|37.25|35.05|37.29|35.09|36.84|34.64|0
1627539000000|2021-07-29 06:10:00|37.29|35.09|38.12|35.92|38.27|36.07|37.29|35.09|0
1627539300000|2021-07-29 06:15:00|38.08|35.88|38.12|35.92|38.2|36|37.89|35.69|0
1627539600000|2021-07-29 06:20:00|38.04|35.84|38.27|36.07|38.35|36.15|37.96|35.76|0
1627539900000|2021-07-29 06:25:00|38.19|35.99|38.34|36.14|38.57|36.37|38.11|35.91|0
1627540200000|2021-07-29 06:30:00|38.27|36.07|38.49|36.29|38.57|36.37|38.19|35.99|0
1627540500000|2021-07-29 06:35:00|38.42|36.22|38.34|36.14|38.61|36.41|38.18|35.98|0
1627540800000|2021-07-29 06:40:00|38.26|36.06|38.26|36.06|38.34|36.14|38.07|35.87|0
1627541100000|2021-07-29 06:45:00|38.22|36.02|38.26|36.06|38.49|36.29|38.22|36.02|0
1627541400000|2021-07-29 06:50:00|38.33|36.13|38.64|36.44|38.87|36.67|38.25|36.05|0
1627541700000|2021-07-29 06:55:00|38.67|36.47|38.71|36.51|39.02|36.82|38.64|36.44|0
1627542000000|2021-07-29 07:00:00|38.75|36.55|39.1|36.9|39.88|37.68|38.75|36.55|0
1627542300000|2021-07-29 07:05:00|39.14|36.94|38.9|37.1|39.14|37.25|38.43|36.63|0
1627542600000|2021-07-29 07:10:00|38.97|37.17|38.89|37.09|39.13|37.33|38.66|36.86|0
1627542900000|2021-07-29 07:15:00|38.82|37.02|38.58|36.78|39.21|37.41|38.5|36.7|0
1627543200000|2021-07-29 07:20:00|38.5|36.7|39.28|37.48|39.52|37.72|38.5|36.7|0
1627543500000|2021-07-29 07:25:00|39.36|37.56|39.04|37.24|39.44|37.64|38.97|37.17|0
1627543800000|2021-07-29 07:30:00|39.12|37.32|38.88|37.08|39.12|37.32|38.65|36.85|0
1627544100000|2021-07-29 07:35:00|38.84|37.04|37.38|35.58|38.88|37.08|37.38|35.58|0
1627544400000|2021-07-29 07:40:00|37.31|35.51|37.8|36|37.92|36.12|37.01|35.21|0
1627544700000|2021-07-29 07:45:00|37.84|36.04|37.84|36.04|38.23|36.43|37.69|35.89|0
1627545000000|2021-07-29 07:50:00|37.76|35.96|38.07|36.27|38.14|36.34|37.72|35.92|0
1627545300000|2021-07-29 07:55:00|37.99|36.19|37.99|36.19|38.14|36.34|37.83|36.03|0
1627545600000|2021-07-29 08:00:00|37.91|36.11|37.83|36.03|37.99|36.19|37.68|35.88|0
1627545900000|2021-07-29 08:05:00|37.79|35.99|37.71|35.91|37.98|36.18|37.37|35.57|0
1627546200000|2021-07-29 08:10:00|37.68|35.88|38.21|36.41|38.29|36.49|37.6|35.8|0
1627546500000|2021-07-29 08:15:00|38.29|36.49|38.09|36.29|38.48|36.68|38.05|36.25|0
1627546800000|2021-07-29 08:20:00|38.05|36.25|37.44|35.64|38.13|36.33|37.44|35.64|0
1627547100000|2021-07-29 08:25:00|37.52|35.72|37.67|35.87|37.74|35.94|37.44|35.64|0
1627547400000|2021-07-29 08:30:00|37.74|35.94|37.93|36.13|38.09|36.29|37.59|35.79|0
1627547700000|2021-07-29 08:35:00|37.89|36.09|38.43|36.63|38.43|36.63|37.89|36.09|0
1627548000000|2021-07-29 08:40:00|38.51|36.71|38.51|36.71|38.59|36.79|38.43|36.63|0
1627548300000|2021-07-29 08:45:00|38.55|36.75|38.43|36.63|38.82|37.02|38.43|36.63|0
1627548600000|2021-07-29 08:50:00|38.51|36.71|38.12|36.32|38.51|36.71|38.12|36.32|0
1627548900000|2021-07-29 08:55:00|38.04|36.24|38.27|36.47|38.42|36.62|38|36.2|0
1627549200000|2021-07-29 09:00:00|38.31|36.51|38.27|36.47|38.35|36.55|38.03|36.23|0
1627549500000|2021-07-29 09:05:00|38.19|36.39|37.88|36.08|38.27|36.47|37.8|36|0
1627549800000|2021-07-29 09:10:00|37.95|36.15|38.34|36.54|38.34|36.54|37.95|36.15|0
1627550100000|2021-07-29 09:15:00|38.26|36.46|38.26|36.46|38.41|36.61|38.18|36.38|0
1627550400000|2021-07-29 09:20:00|38.18|36.38|38.18|36.38|38.26|36.46|38.1|36.3|0
1627550700000|2021-07-29 09:25:00|38.1|36.3|38.02|36.22|38.18|36.38|37.87|36.07|0
1627551000000|2021-07-29 09:30:00|38.1|36.3|38.33|36.53|38.33|36.53|37.87|36.07|0
1627551300000|2021-07-29 09:35:00|38.25|36.45|39.03|37.23|39.07|37.27|38.25|36.45|0
1627551600000|2021-07-29 09:40:00|39.11|37.31|39.11|37.31|39.11|37.31|38.95|37.15|0
1627551900000|2021-07-29 09:45:00|39.14|37.34|39.26|37.46|39.42|37.62|39.1|37.3|0
1627552200000|2021-07-29 09:50:00|39.18|37.38|39.02|37.22|39.18|37.38|39.02|37.22|0
1627552500000|2021-07-29 09:55:00|39.06|37.26|39.26|37.46|39.34|37.54|39.06|37.26|0
1627552800000|2021-07-29 10:00:00|39.33|37.53|39.13|37.33|39.33|37.53|38.94|37.14|0
1627553100000|2021-07-29 10:05:00|39.1|37.3|38.94|37.14|39.21|37.41|38.94|37.14|0
1627553400000|2021-07-29 10:10:00|38.97|37.17|39.33|37.53|39.33|37.53|38.86|37.06|0
1627553700000|2021-07-29 10:15:00|39.25|37.45|39.33|37.53|39.4|37.6|39.09|37.29|0
1627554000000|2021-07-29 10:20:00|39.25|37.45|39.24|37.44|39.32|37.52|39.01|37.21|0
1627554300000|2021-07-29 10:25:00|39.32|37.52|39.08|37.28|39.32|37.52|39.08|37.28|0
1627554600000|2021-07-29 10:30:00|39.16|37.36|38.58|36.78|39.16|37.36|38.5|36.7|0
1627554900000|2021-07-29 10:35:00|38.5|36.7|38.42|36.62|38.66|36.86|38.42|36.62|0
1627555200000|2021-07-29 10:40:00|38.34|36.54|38.03|36.23|38.42|36.62|37.88|36.08|0
1627555500000|2021-07-29 10:45:00|37.99|36.19|37.11|35.31|38.11|36.31|36.73|34.93|0
1627555800000|2021-07-29 10:50:00|37.18|35.38|37.18|35.38|37.26|35.46|36.88|35.08|0
1627556100000|2021-07-29 10:55:00|37.26|35.46|37.95|36.15|38.02|36.22|37.18|35.38|0
1627556400000|2021-07-29 11:00:00|38.02|36.22|38.25|36.45|38.33|36.53|37.79|35.99|0
1627556700000|2021-07-29 11:05:00|38.29|36.49|38.1|36.3|38.41|36.61|37.71|35.91|0
1627557000000|2021-07-29 11:10:00|38.17|36.37|38.48|36.68|38.56|36.76|38.02|36.22|0
1627557300000|2021-07-29 11:15:00|38.41|36.61|38.17|36.37|38.56|36.76|38.17|36.37|0
1627557600000|2021-07-29 11:20:00|38.09|36.29|37.17|35.37|38.13|36.33|37.01|35.21|0
1627557900000|2021-07-29 11:25:00|37.24|35.44|37.55|35.75|37.78|35.98|37.24|35.44|0
1627558200000|2021-07-29 11:30:00|37.47|35.67|37.24|35.44|37.55|35.75|37.16|35.36|0
1627558500000|2021-07-29 11:35:00|37.16|35.36|37.16|35.36|37.39|35.59|37.16|35.36|0
1627558800000|2021-07-29 11:40:00|37.24|35.44|37.85|36.05|37.85|36.05|37.16|35.36|0
1627559100000|2021-07-29 11:45:00|37.77|35.97|37.92|36.12|38.08|36.28|37.77|35.97|0
1627559400000|2021-07-29 11:50:00|37.96|36.16|38|36.2|38.15|36.35|37.92|36.12|0
1627559700000|2021-07-29 11:55:00|37.96|36.16|38|36.2|38.07|36.27|37.61|35.81|0
1627560000000|2021-07-29 12:00:00|38.07|36.27|38.3|36.5|38.46|36.66|38.03|36.23|0
1627560300000|2021-07-29 12:05:00|38.34|36.54|39.51|37.71|39.51|37.71|38.34|36.54|0
1627560600000|2021-07-29 12:10:00|39.59|37.79|38.58|36.78|39.59|37.79|37.77|35.97|0
1627560900000|2021-07-29 12:15:00|38.5|36.7|38.19|36.39|38.54|36.74|38.19|36.39|0
1627561200000|2021-07-29 12:20:00|38.27|36.47|38.34|36.54|38.34|36.54|38.26|36.46|0
1627561500000|2021-07-29 12:25:00|38.26|36.46|38.14|36.34|38.34|36.54|38.03|36.23|0
1627561800000|2021-07-29 12:30:00|38.22|36.42|38.03|36.23|38.34|36.54|37.49|35.69|0
1627562100000|2021-07-29 12:35:00|38.06|36.26|37.95|36.15|38.1|36.3|37.71|35.91|0
1627562400000|2021-07-29 12:40:00|37.98|36.18|38.02|36.22|38.1|36.3|37.71|35.91|0
1627562700000|2021-07-29 12:45:00|37.94|36.14|37.94|36.14|38.02|36.22|37.71|35.91|0
1627563000000|2021-07-29 12:50:00|37.86|36.06|38.05|36.25|38.09|36.29|37.79|35.99|0
1627563300000|2021-07-29 12:55:00|38.09|36.29|38.25|36.45|38.25|36.45|37.94|36.14|0
1627563600000|2021-07-29 13:00:00|38.4|36.6|38.95|37.15|38.95|37.15|38.33|36.53|0
1627563900000|2021-07-29 13:05:00|38.87|37.07|38.64|36.84|38.95|37.15|38.56|36.76|0
1627564200000|2021-07-29 13:10:00|38.71|36.91|38.79|36.99|38.87|37.07|38.63|36.83|0
1627564500000|2021-07-29 13:15:00|38.87|37.07|39.11|37.31|39.27|37.47|38.71|36.91|0
1627564800000|2021-07-29 13:20:00|39.03|37.23|38.39|36.59|39.03|37.23|38.27|36.47|0
1627565100000|2021-07-29 13:25:00|38.35|36.55|38.7|36.9|38.86|37.06|38.16|36.36|0
1627565400000|2021-07-29 13:30:00|38.47|36.67|41.57|39.77|41.94|40.14|38.47|36.67|0
1627565700000|2021-07-29 13:35:00|41.65|39.85|42.73|40.93|42.73|40.93|41.65|39.85|0
1627566000000|2021-07-29 13:40:00|42.9|41.1|42.1|40.3|43.4|41.6|41.4|39.6|0
1627566300000|2021-07-29 13:45:00|42.18|40.38|41.75|39.95|42.42|40.62|40.93|39.13|0
1627566600000|2021-07-29 13:50:00|41.71|39.91|41.42|39.62|41.92|40.12|41.34|39.54|0
1627566900000|2021-07-29 13:55:00|41.67|39.87|42.25|40.45|42.41|40.61|41.58|39.78|0
1627567200000|2021-07-29 14:00:00|42.33|40.53|41.5|39.7|42.5|40.7|41.34|39.54|0
1627567500000|2021-07-29 14:05:00|41.33|39.53|41.33|39.53|41.83|40.03|41.01|39.21|0
1627567800000|2021-07-29 14:10:00|41.41|39.61|41.33|39.53|41.82|40.02|41.17|39.37|0
1627568100000|2021-07-29 14:15:00|41.41|39.61|42.32|40.52|42.57|40.77|41.33|39.53|0
1627568400000|2021-07-29 14:20:00|42.24|40.44|42.23|40.43|42.32|40.52|41.41|39.61|0
1627568700000|2021-07-29 14:25:00|42.15|40.35|42.99|41.19|42.99|41.19|42.15|40.35|0
1627569000000|2021-07-29 14:30:00|43.07|41.27|42.73|40.93|43.07|41.27|42.48|40.68|0
1627569300000|2021-07-29 14:35:00|42.81|41.01|43.75|41.95|43.75|41.95|42.73|40.93|0
1627569600000|2021-07-29 14:40:00|43.92|42.12|43.32|41.52|44.26|42.46|43.23|41.43|0
1627569900000|2021-07-29 14:45:00|43.4|41.6|43.57|41.77|43.74|41.94|43.36|41.56|0
1627570200000|2021-07-29 14:50:00|43.48|41.68|44.51|42.71|44.69|42.89|43.48|41.68|0
1627570500000|2021-07-29 14:55:00|44.6|42.8|44.77|42.97|44.77|42.97|43.99|42.19|0
1627570800000|2021-07-29 15:00:00|44.94|43.14|45.29|43.49|45.47|43.67|44.77|42.97|0
1627571100000|2021-07-29 15:05:00|45.2|43.4|45.11|43.31|45.29|43.49|44.59|42.79|0
1627571400000|2021-07-29 15:10:00|45.2|43.4|44.33|42.53|45.29|43.49|44.33|42.53|0
1627571700000|2021-07-29 15:15:00|44.42|42.62|44.15|42.35|44.5|42.7|43.9|42.1|0
1627572000000|2021-07-29 15:20:00|44.24|42.44|44.32|42.52|44.32|42.52|43.81|42.01|0
1627572300000|2021-07-29 15:25:00|44.41|42.61|45.59|43.79|45.85|44.05|43.55|41.75|0
1627572600000|2021-07-29 15:30:00|45.76|43.96|45.94|44.14|46.11|44.31|45.68|43.88|0
1627572900000|2021-07-29 15:35:00|45.85|44.05|46.19|44.39|46.37|44.57|45.76|43.96|0
1627573200000|2021-07-29 15:40:00|46.11|44.31|46.54|44.74|46.63|44.83|46.02|44.22|0
1627573500000|2021-07-29 15:45:00|46.45|44.65|46.45|44.65|46.72|44.92|46.36|44.56|0
1627573800000|2021-07-29 15:50:00|46.41|44.61|45.75|43.95|46.63|44.83|45.75|43.95|0
1627574100000|2021-07-29 15:55:00|45.67|43.87|45.75|43.95|46.1|44.3|45.49|43.69|0
1627574400000|2021-07-29 16:00:00|45.84|44.04|46.18|44.38|46.18|44.38|45.66|43.86|0
1627574700000|2021-07-29 16:05:00|46.09|44.29|46.35|44.55|46.53|44.73|46.09|44.29|0
1627575000000|2021-07-29 16:10:00|46.27|44.47|46.97|45.17|47.05|45.25|46.27|44.47|0
1627575300000|2021-07-29 16:15:00|47.05|45.25|47.49|45.69|47.49|45.69|46.96|45.16|0
1627575600000|2021-07-29 16:20:00|47.41|45.61|47.31|45.51|47.49|45.69|47.14|45.34|0
1627575900000|2021-07-29 16:25:00|47.4|45.6|47.13|45.33|47.62|45.82|47.05|45.25|0
1627576200000|2021-07-29 16:30:00|47.22|45.42|47.13|45.33|47.49|45.69|47.05|45.25|0
1627576500000|2021-07-29 16:35:00|47.22|45.42|47.13|45.33|47.4|45.6|47.13|45.33|0
1627576800000|2021-07-29 16:40:00|47.22|45.42|46.34|44.54|47.22|45.42|46.25|44.45|0
1627577100000|2021-07-29 16:45:00|46.25|44.45|46.07|44.27|46.42|44.62|45.9|44.1|0
1627577400000|2021-07-29 16:50:00|45.98|44.18|46.33|44.53|46.51|44.71|45.98|44.18|0
1627577700000|2021-07-29 16:55:00|46.42|44.62|46.33|44.53|46.42|44.62|45.89|44.09|0
1627578000000|2021-07-29 17:00:00|46.24|44.44|46.85|45.05|46.89|45.09|46.24|44.44|0
1627578300000|2021-07-29 17:05:00|46.89|45.09|47.03|45.23|47.11|45.31|46.59|44.79|0
1627578600000|2021-07-29 17:10:00|46.94|45.14|47.29|45.49|47.29|45.49|46.85|45.05|0
1627578900000|2021-07-29 17:15:00|47.2|45.4|46.67|44.87|47.38|45.58|46.49|44.69|0
1627579200000|2021-07-29 17:20:00|46.62|44.82|47.15|45.35|47.2|45.4|46.49|44.69|0
1627579500000|2021-07-29 17:25:00|47.02|45.22|47.55|45.75|47.73|45.93|46.93|45.13|0
1627579800000|2021-07-29 17:30:00|47.46|45.66|47.55|45.75|47.81|46.01|47.28|45.48|0
1627580100000|2021-07-29 17:35:00|47.59|45.79|47.1|45.3|47.63|45.83|46.84|45.04|0
1627580400000|2021-07-29 17:40:00|47.19|45.39|47.18|45.38|47.19|45.39|46.92|45.12|0
1627580700000|2021-07-29 17:45:00|47.1|45.3|47.09|45.29|47.27|45.47|46.92|45.12|0
1627581000000|2021-07-29 17:50:00|47.01|45.21|47|45.2|47.18|45.38|46.83|45.03|0
1627581300000|2021-07-29 17:55:00|47.09|45.29|46.74|44.94|47.09|45.29|46.47|44.67|0
1627581600000|2021-07-29 18:00:00|46.82|45.02|46.73|44.93|47|45.2|46.47|44.67|0
1627581900000|2021-07-29 18:05:00|46.65|44.85|46.55|44.75|46.91|45.11|46.47|44.67|0
1627582200000|2021-07-29 18:10:00|46.64|44.84|47.17|45.37|47.17|45.37|46.64|44.84|0
1627582500000|2021-07-29 18:15:00|47.08|45.28|46.46|44.66|47.08|45.28|46.37|44.57|0
1627582800000|2021-07-29 18:20:00|46.55|44.75|44.73|42.93|46.55|44.75|44.65|42.85|0
1627583100000|2021-07-29 18:25:00|44.82|43.02|44.82|43.02|45.08|43.28|44.56|42.76|0
1627583400000|2021-07-29 18:30:00|44.9|43.1|44.64|42.84|44.99|43.19|44.64|42.84|0
1627583700000|2021-07-29 18:35:00|44.55|42.75|43.78|41.98|44.64|42.84|43.61|41.81|0
1627584000000|2021-07-29 18:40:00|43.7|41.9|43.95|42.15|44.21|42.41|43.7|41.9|0
1627584300000|2021-07-29 18:45:00|44.04|42.24|44.29|42.49|44.38|42.58|43.78|41.98|0
1627584600000|2021-07-29 18:50:00|44.38|42.58|44.12|42.32|44.55|42.75|43.95|42.15|0
1627584900000|2021-07-29 18:55:00|44.2|42.4|44.28|42.48|44.46|42.66|44.11|42.31|0
1627585200000|2021-07-29 19:00:00|44.2|42.4|43.77|41.97|44.28|42.48|43.69|41.89|0
1627585500000|2021-07-29 19:05:00|43.69|41.89|44.06|42.26|44.11|42.31|43.43|41.63|0
1627585800000|2021-07-29 19:10:00|44.02|42.22|43.51|41.71|44.11|42.31|43.51|41.71|0
1627586100000|2021-07-29 19:15:00|43.6|41.8|43.59|41.79|43.85|42.05|43.43|41.63|0
1627586400000|2021-07-29 19:20:00|43.51|41.71|43.76|41.96|43.93|42.13|43.42|41.62|0
1627586700000|2021-07-29 19:25:00|43.68|41.88|43.5|41.7|44.01|42.21|43.5|41.7|0
1627587000000|2021-07-29 19:30:00|43.59|41.79|43.16|41.36|43.59|41.79|43.08|41.28|0
1627587300000|2021-07-29 19:35:00|43.25|41.45|43.84|42.04|44.01|42.21|43.16|41.36|0
1627587600000|2021-07-29 19:40:00|43.88|42.08|43.84|42.04|43.92|42.12|43.16|41.36|0
1627587900000|2021-07-29 19:45:00|43.75|41.95|43.37|41.57|44.01|42.21|43.33|41.53|0
1627588200000|2021-07-29 19:50:00|43.16|41.36|42.05|40.25|43.41|41.61|41.97|40.17|0
1627588500000|2021-07-29 19:55:00|42.13|40.33|41.63|39.83|42.13|40.33|41.55|39.75|0
1627588800000|2021-07-29 20:00:00|41.47|39.67|40.73|38.93|41.8|40|39.92|38.12|0
1627589100000|2021-07-29 20:05:00|40.64|38.84|40.07|38.27|40.73|38.93|39.91|38.11|0
1627589400000|2021-07-29 20:10:00|39.99|38.19|39.67|37.87|40.15|38.35|39.27|37.47|0
1627589700000|2021-07-29 20:15:00|39.87|37.67|40.19|37.99|40.19|37.99|39.79|37.59|0
1627590000000|2021-07-29 20:20:00|40.11|37.91|40.11|37.91|40.27|38.07|40.11|37.91|0
1627590300000|2021-07-29 20:25:00|40.19|37.99|39.54|37.34|40.19|37.99|39.38|37.18|0
1627590600000|2021-07-29 20:30:00|39.62|37.42|37.82|35.62|39.62|37.42|37.66|35.46|0
1627590900000|2021-07-29 20:35:00|37.74|35.54|37.74|35.54|38.36|36.16|37.47|35.27|0
1627591200000|2021-07-29 20:40:00|37.82|35.62|36.82|34.62|37.82|35.62|36.6|34.4|0
1627591500000|2021-07-29 20:45:00|36.9|34.7|36.97|34.77|37.66|35.46|36.75|34.55|0
1627591800000|2021-07-29 20:50:00|37.05|34.85|37.81|35.61|37.89|35.69|37.01|34.81|0
1627592100000|2021-07-29 20:55:00|37.73|35.53|37.31|35.11|37.88|35.68|36.66|34.46|0
1627592400000|2021-07-29 21:00:00|37.05|34.85|37.17|34.97|37.17|34.97|36.7|34.5|0
1627592700000|2021-07-29 21:05:00|37.16|34.96|37.36|35.16|37.37|35.17|37.08|34.88|0
1627593000000|2021-07-29 21:10:00|37.35|35.15|37.43|35.23|37.48|35.28|37.3|35.1|0
1627593300000|2021-07-29 21:15:00|37.44|35.24|37.56|35.36|37.64|35.44|37.36|35.16|0
1627593600000|2021-07-29 21:20:00|37.67|35.47|37.3|35.1|37.71|35.51|37.3|35.1|0
1627593900000|2021-07-29 21:25:00|37.28|35.08|37.23|35.03|37.38|35.18|37.19|34.99|0
1627594200000|2021-07-29 21:30:00|37.3|35.1|37.13|34.93|37.3|35.1|37.09|34.89|0
1627594500000|2021-07-29 21:35:00|37.15|34.95|37.12|34.92|37.17|34.97|37.05|34.85|0
1627594800000|2021-07-29 21:40:00|37.1|34.9|37.15|34.95|37.16|34.96|37.03|34.83|0
1627595100000|2021-07-29 21:45:00|37.13|34.93|36.69|34.49|37.18|34.98|36.58|34.38|0
1627595400000|2021-07-29 21:50:00|36.7|34.5|36.48|34.28|36.7|34.5|36.29|34.09|0
1627595700000|2021-07-29 21:55:00|36.5|34.3|36.15|33.95|36.5|34.3|36.15|33.95|0
1627596000000|2021-07-29 22:00:00|36.6|34.4|37.32|35.12|37.32|35.12|36.6|34.4|0
1627596300000|2021-07-29 22:05:00|37.39|35.19|37.7|35.5|37.7|35.5|37.31|35.11|0
1627596600000|2021-07-29 22:10:00|37.62|35.42|37.54|35.34|37.73|35.53|37.47|35.27|0
1627596900000|2021-07-29 22:15:00|37.58|35.38|37.69|35.49|38|35.8|37.54|35.34|0
1627597200000|2021-07-29 22:20:00|37.73|35.53|37.23|35.03|37.77|35.57|37.23|35.03|0
1627597500000|2021-07-29 22:25:00|37.15|34.95|37.23|35.03|37.61|35.41|37.15|34.95|0
1627597800000|2021-07-29 22:30:00|37.15|34.95|36.77|34.57|37.3|35.1|36.7|34.5|0
1627598100000|2021-07-29 22:35:00|36.85|34.65|36.69|34.49|37|34.8|36.54|34.34|0
1627598400000|2021-07-29 22:40:00|36.62|34.42|36.62|34.42|36.69|34.49|36.39|34.19|0
1627598700000|2021-07-29 22:45:00|36.77|34.57|36.76|34.56|36.92|34.72|36.69|34.49|0
1627599000000|2021-07-29 22:50:00|36.69|34.49|36.54|34.34|36.69|34.49|36.46|34.26|0
1627599300000|2021-07-29 22:55:00|36.61|34.41|36.76|34.56|36.84|34.64|36.39|34.19|0
1627599600000|2021-07-29 23:00:00|36.68|34.48|36.31|34.11|36.95|34.75|36.01|33.81|0
1627599900000|2021-07-29 23:05:00|36.38|34.18|35.49|33.29|36.46|34.26|35.41|33.21|0
1627600200000|2021-07-29 23:10:00|35.52|33.32|35.74|33.54|35.86|33.66|35.27|33.07|0
1627600500000|2021-07-29 23:15:00|35.71|33.51|35.85|33.65|35.93|33.73|35.71|33.51|0
1627600800000|2021-07-29 23:20:00|35.93|33.73|35.41|33.21|35.93|33.73|35.41|33.21|0
1627601100000|2021-07-29 23:25:00|35.33|33.13|35.77|33.57|35.81|33.61|35.33|33.13|0
1627601400000|2021-07-29 23:30:00|35.7|33.5|35.77|33.57|35.85|33.65|35.63|33.43|0
1627601700000|2021-07-29 23:35:00|35.81|33.61|35.58|33.38|35.92|33.72|35.47|33.27|0
1627602000000|2021-07-29 23:40:00|35.55|33.35|34.96|32.76|35.77|33.57|34.89|32.69|0
1627602300000|2021-07-29 23:45:00|35.03|32.83|34.81|32.61|35.4|33.2|34.81|32.61|0
1627602600000|2021-07-29 23:50:00|34.89|32.69|34.16|31.96|34.89|32.69|33.88|31.68|0
1627602900000|2021-07-29 23:55:00|34.13|31.93|34.09|31.89|34.45|32.25|33.95|31.75|0
1627603200000|2021-07-30 00:00:00|34.02|31.82|32.54|30.34|34.09|31.89|32.54|30.34|0
1627603500000|2021-07-30 00:05:00|32.51|30.31|33.31|31.11|33.31|31.11|32.51|30.31|0
1627603800000|2021-07-30 00:10:00|33.41|31.21|34.37|32.17|34.44|32.24|33.24|31.04|0
1627604100000|2021-07-30 00:15:00|34.3|32.1|33.94|31.74|34.87|32.67|33.58|31.38|0
1627604400000|2021-07-30 00:20:00|34.01|31.81|33.72|31.52|34.11|31.91|33.58|31.38|0
1627604700000|2021-07-30 00:25:00|33.65|31.45|33.86|31.66|34.01|31.81|33.02|30.82|0
1627605000000|2021-07-30 00:30:00|33.9|31.7|33.12|30.92|34.15|31.95|32.95|30.75|0
1627605300000|2021-07-30 00:35:00|33.15|30.95|33.22|31.02|33.36|31.16|32.6|30.4|0
1627605600000|2021-07-30 00:40:00|33.15|30.95|33.5|31.3|33.64|31.44|33.08|30.88|0
1627605900000|2021-07-30 00:45:00|33.43|31.23|31.37|29.17|33.64|31.44|30.77|28.57|0
1627606200000|2021-07-30 00:50:00|31.5|29.3|31.33|29.13|32.04|29.84|31.3|29.1|0
1627606500000|2021-07-30 00:55:00|31.23|29.03|31.77|29.57|31.84|29.64|31.03|28.83|0
1627606800000|2021-07-30 01:00:00|31.84|29.64|32.11|29.91|32.18|29.98|31.63|29.43|0
1627607100000|2021-07-30 01:05:00|32.04|29.84|32.31|30.11|32.52|30.32|31.97|29.77|0
1627607400000|2021-07-30 01:10:00|32.24|30.04|31.9|29.7|32.38|30.18|31.83|29.63|0
1627607700000|2021-07-30 01:15:00|31.83|29.63|31.69|29.49|32.24|30.04|31.56|29.36|0
1627608000000|2021-07-30 01:20:00|31.76|29.56|31.55|29.35|31.76|29.56|31.49|29.29|0
1627608300000|2021-07-30 01:25:00|31.59|29.39|30.95|28.75|31.76|29.56|30.82|28.62|0
1627608600000|2021-07-30 01:30:00|30.88|28.68|31.55|29.35|31.72|29.52|30.88|28.68|0
1627608900000|2021-07-30 01:35:00|31.48|29.28|31.01|28.81|31.62|29.42|30.81|28.61|0
1627609200000|2021-07-30 01:40:00|30.95|28.75|31.08|28.88|31.14|28.94|30.75|28.55|0
1627609500000|2021-07-30 01:45:00|31.01|28.81|31.01|28.81|31.21|29.01|30.81|28.61|0
1627609800000|2021-07-30 01:50:00|30.88|28.68|31.3|29.1|31.41|29.21|30.74|28.54|0
1627610100000|2021-07-30 01:55:00|31.27|29.07|30.8|28.6|31.27|29.07|30.74|28.54|0
1627610400000|2021-07-30 02:00:00|30.74|28.54|30.77|28.57|31.07|28.87|30.74|28.54|0
1627610700000|2021-07-30 02:05:00|30.74|28.54|31.13|28.93|31.33|29.13|30.74|28.54|0
1627611000000|2021-07-30 02:10:00|31.1|28.9|31.94|29.74|31.94|29.74|31|28.8|0
1627611300000|2021-07-30 02:15:00|31.87|29.67|32.69|30.49|32.69|30.49|31.87|29.67|0
1627611600000|2021-07-30 02:20:00|32.62|30.42|32.69|30.49|32.9|30.7|32.48|30.28|0
1627611900000|2021-07-30 02:25:00|32.76|30.56|32.96|30.76|33.17|30.97|32.69|30.49|0
1627612200000|2021-07-30 02:30:00|33.03|30.83|32.89|30.69|33.17|30.97|32.89|30.69|0
1627612500000|2021-07-30 02:35:00|33.03|30.83|32.75|30.55|33.03|30.83|32.61|30.41|0
1627612800000|2021-07-30 02:40:00|32.82|30.62|32.47|30.27|32.82|30.62|32.47|30.27|0
1627613100000|2021-07-30 02:45:00|32.51|30.31|32.75|30.55|32.75|30.55|32.47|30.27|0
1627613400000|2021-07-30 02:50:00|32.78|30.58|32.4|30.2|32.89|30.69|32.4|30.2|0
1627613700000|2021-07-30 02:55:00|32.33|30.13|32.47|30.27|32.47|30.27|32.19|29.99|0
1627614000000|2021-07-30 03:00:00|32.53|30.33|32.81|30.61|32.95|30.75|32.53|30.33|0
1627614300000|2021-07-30 03:05:00|32.74|30.54|32.6|30.4|32.88|30.68|32.46|30.26|0
1627614600000|2021-07-30 03:10:00|32.63|30.43|32.53|30.33|32.81|30.61|32.53|30.33|0
1627614900000|2021-07-30 03:15:00|32.56|30.36|32.6|30.4|32.73|30.53|32.53|30.33|0
1627615200000|2021-07-30 03:20:00|32.53|30.33|31.37|29.17|32.53|30.33|31.37|29.17|0
1627615500000|2021-07-30 03:25:00|31.33|29.13|31.5|29.3|31.64|29.44|31.23|29.03|0
1627615800000|2021-07-30 03:30:00|31.46|29.26|31.66|29.46|31.77|29.57|31.23|29.03|0
1627616100000|2021-07-30 03:35:00|31.63|29.43|31.7|29.5|31.83|29.63|31.63|29.43|0
1627616400000|2021-07-30 03:40:00|31.73|29.53|31.7|29.5|31.77|29.57|31.36|29.16|0
1627616700000|2021-07-30 03:45:00|31.63|29.43|31.56|29.36|31.9|29.7|31.49|29.29|0
1627617000000|2021-07-30 03:50:00|31.63|29.43|31.42|29.22|31.83|29.63|31.42|29.22|0
1627617300000|2021-07-30 03:55:00|31.39|29.19|31.69|29.49|31.69|29.49|31.35|29.15|0
1627617600000|2021-07-30 04:00:00|31.65|29.45|31.69|29.49|31.96|29.76|31.65|29.45|0
1627617900000|2021-07-30 04:05:00|31.75|29.55|31.68|29.48|31.82|29.62|31.55|29.35|0
1627618200000|2021-07-30 04:10:00|31.62|29.42|34.58|32.38|34.58|32.38|31.62|29.42|0
1627618500000|2021-07-30 04:15:00|34.51|32.31|34.44|32.24|34.51|32.31|34.37|32.17|0
1627618800000|2021-07-30 04:20:00|34.37|32.17|34.43|32.23|34.58|32.38|34.37|32.17|0
1627619100000|2021-07-30 04:25:00|34.5|32.3|34.15|31.95|34.57|32.37|34.15|31.95|0
1627619400000|2021-07-30 04:30:00|35.24|33.04|35.02|32.82|35.24|33.04|35.02|32.82|0
1627619700000|2021-07-30 04:35:00|34.95|32.75|35.2|33|35.23|33.03|34.95|32.75|0
1627620000000|2021-07-30 04:40:00|35.23|33.03|35.23|33.03|35.3|33.1|35.16|32.96|0
1627620300000|2021-07-30 04:45:00|35.16|32.96|35.09|32.89|35.3|33.1|35.09|32.89|0
1627620600000|2021-07-30 04:50:00|35.16|32.96|35.08|32.88|35.23|33.03|35.01|32.81|0
1627620900000|2021-07-30 04:55:00|35.01|32.81|35.08|32.88|35.15|32.95|34.94|32.74|0
1627621200000|2021-07-30 05:00:00|35.01|32.81|34.73|32.53|35.01|32.81|33.84|31.64|0
1627621500000|2021-07-30 05:05:00|34.8|32.6|34.52|32.32|34.94|32.74|34.38|32.18|0
1627621800000|2021-07-30 05:10:00|34.59|32.39|33.97|31.77|34.59|32.39|33.76|31.56|0
1627622100000|2021-07-30 05:15:00|33.9|31.7|33.69|31.49|33.93|31.73|33.42|31.22|0
1627622400000|2021-07-30 05:20:00|33.76|31.56|33.45|31.25|33.76|31.56|33.22|31.02|0
1627622700000|2021-07-30 05:25:00|33.42|31.22|33.45|31.25|33.82|31.62|33.28|31.08|0
1627623000000|2021-07-30 05:30:00|33.48|31.28|34.16|31.96|34.16|31.96|33.35|31.15|0
1627623300000|2021-07-30 05:35:00|34.13|31.93|33.82|31.62|34.65|32.45|33.75|31.55|0
1627623600000|2021-07-30 05:40:00|33.75|31.55|33.95|31.75|33.95|31.75|33.34|31.14|0
1627623900000|2021-07-30 05:45:00|33.88|31.68|34.29|32.09|34.29|32.09|33.82|31.62|0
1627624200000|2021-07-30 05:50:00|34.26|32.06|33.88|31.68|34.29|32.09|33.81|31.61|0
1627624500000|2021-07-30 05:55:00|33.91|31.71|33.47|31.27|34.08|31.88|33.47|31.27|0
1627624800000|2021-07-30 06:00:00|33.4|31.2|34.98|32.78|35.19|32.99|33.4|31.2|0
1627625100000|2021-07-30 06:05:00|35.05|32.85|34.56|32.36|35.26|33.06|34.52|32.32|0
1627625400000|2021-07-30 06:10:00|34.7|32.5|34.91|32.71|34.91|32.71|34.49|32.29|0
1627625700000|2021-07-30 06:15:00|34.84|32.64|34.9|32.7|35.19|32.99|34.7|32.5|0
1627626000000|2021-07-30 06:20:00|34.97|32.77|34.97|32.77|35.18|32.98|34.83|32.63|0
1627626300000|2021-07-30 06:25:00|34.9|32.7|34.14|31.94|35.01|32.81|34.07|31.87|0
1627626600000|2021-07-30 06:30:00|34.21|32.01|33.79|31.59|34.34|32.14|33.18|30.98|0
1627626900000|2021-07-30 06:35:00|33.93|31.73|33.18|30.98|33.93|31.73|33.18|30.98|0
1627627200000|2021-07-30 06:40:00|33.25|31.05|33.38|31.18|33.72|31.52|33.18|30.98|0
1627627500000|2021-07-30 06:45:00|33.45|31.25|33.45|31.25|33.51|31.31|33.24|31.04|0
1627627800000|2021-07-30 06:50:00|33.51|31.31|33.51|31.31|33.58|31.38|33.38|31.18|0
1627628100000|2021-07-30 06:55:00|33.48|31.28|33.92|31.72|34.19|31.99|33.48|31.28|0
1627628400000|2021-07-30 07:00:00|33.88|31.68|33.35|31.15|34.88|32.68|29.12|26.92|0
1627628700000|2021-07-30 07:05:00|31.78|29.98|32.7|30.9|33.04|31.24|31.78|29.98|0
1627629000000|2021-07-30 07:10:00|32.63|30.83|32.16|30.36|32.8|31|32.16|30.36|0
1627629300000|2021-07-30 07:15:00|32.23|30.43|33.65|31.85|33.93|32.13|32.1|30.3|0
1627629600000|2021-07-30 07:20:00|33.72|31.92|33.44|31.64|33.72|31.92|32.9|31.1|0
1627629900000|2021-07-30 07:25:00|33.51|31.71|32.83|31.03|33.51|31.71|32.83|31.03|0
1627630200000|2021-07-30 07:30:00|32.76|30.96|33.03|31.23|33.23|31.43|32.49|30.69|0
1627630500000|2021-07-30 07:35:00|33.06|31.26|32.96|31.16|33.23|31.43|32.35|30.55|0
1627630800000|2021-07-30 07:40:00|32.99|31.19|32.42|30.62|33.06|31.26|32.42|30.62|0
1627631100000|2021-07-30 07:45:00|32.38|30.58|32.41|30.61|32.55|30.75|32.08|30.28|0
1627631400000|2021-07-30 07:50:00|32.48|30.68|33.36|31.56|33.36|31.56|32.35|30.55|0
1627631700000|2021-07-30 07:55:00|33.26|31.46|33.43|31.63|33.57|31.77|33.22|31.42|0
1627632000000|2021-07-30 08:00:00|33.36|31.56|33.43|31.63|33.43|31.63|32.75|30.95|0
1627632300000|2021-07-30 08:05:00|33.46|31.66|33.91|32.11|34.05|32.25|33.46|31.66|0
1627632600000|2021-07-30 08:10:00|33.98|32.18|34.74|32.94|34.74|32.94|33.97|32.17|0
1627632900000|2021-07-30 08:15:00|34.82|33.02|35.1|33.3|35.1|33.3|34.67|32.87|0
1627633200000|2021-07-30 08:20:00|35.24|33.44|35.88|34.08|36.18|34.38|35.1|33.3|0
1627633500000|2021-07-30 08:25:00|36.03|34.23|35.67|33.87|36.03|34.23|35.24|33.44|0
1627633800000|2021-07-30 08:30:00|35.74|33.94|35.59|33.79|35.88|34.08|35.3|33.5|0
1627634100000|2021-07-30 08:35:00|35.52|33.72|36.75|34.95|36.83|35.03|35.52|33.72|0
1627634400000|2021-07-30 08:40:00|36.83|35.03|36.17|34.37|36.83|35.03|35.59|33.79|0
1627634700000|2021-07-30 08:45:00|36.24|34.44|35.94|34.14|36.31|34.51|35.62|33.82|0
1627635000000|2021-07-30 08:50:00|35.87|34.07|35.58|33.78|36.02|34.22|35.58|33.78|0
1627635300000|2021-07-30 08:55:00|35.62|33.82|35.8|34|35.87|34.07|35.58|33.78|0
1627635600000|2021-07-30 09:00:00|35.72|33.92|35.43|33.63|35.94|34.14|35.15|33.35|0
1627635900000|2021-07-30 09:05:00|35.5|33.7|35.57|33.77|35.57|33.77|35|33.2|0
1627636200000|2021-07-30 09:10:00|35.65|33.85|35.64|33.84|35.72|33.92|35.29|33.49|0
1627636500000|2021-07-30 09:15:00|35.57|33.77|35.35|33.55|35.79|33.99|35.21|33.41|0
1627636800000|2021-07-30 09:20:00|35.43|33.63|35.5|33.7|35.64|33.84|35.21|33.41|0
1627637100000|2021-07-30 09:25:00|35.57|33.77|35.35|33.55|35.6|33.8|34.99|33.19|0
1627637400000|2021-07-30 09:30:00|35.21|33.41|35.2|33.4|35.64|33.84|34.92|33.12|0
1627637700000|2021-07-30 09:35:00|35.17|33.37|34.63|32.83|35.2|33.4|34.35|32.55|0
1627638000000|2021-07-30 09:40:00|34.67|32.87|34.63|32.83|34.85|33.05|34.56|32.76|0
1627638300000|2021-07-30 09:45:00|34.67|32.87|34.98|33.18|34.98|33.18|34.63|32.83|0
1627638600000|2021-07-30 09:50:00|34.91|33.11|34.77|32.97|35.13|33.33|34.42|32.62|0
1627638900000|2021-07-30 09:55:00|34.7|32.9|34.34|32.54|34.91|33.11|33.93|32.13|0
1627639200000|2021-07-30 10:00:00|34.31|32.51|34.55|32.75|34.69|32.89|34.2|32.4|0
1627639500000|2021-07-30 10:05:00|34.59|32.79|34.72|32.92|35.26|33.46|34.27|32.47|0
1627639800000|2021-07-30 10:10:00|34.76|32.96|34.2|32.4|34.9|33.1|33.85|32.05|0
1627640100000|2021-07-30 10:15:00|34.23|32.43|36.25|34.45|36.29|34.49|34.09|32.29|0
1627640400000|2021-07-30 10:20:00|36.22|34.42|36.29|34.49|36.8|35|36.22|34.42|0
1627640700000|2021-07-30 10:25:00|36.36|34.56|36.58|34.78|36.94|35.14|36.36|34.56|0
1627641000000|2021-07-30 10:30:00|36.65|34.85|36.72|34.92|36.72|34.92|36.28|34.48|0
1627641300000|2021-07-30 10:35:00|36.79|34.99|36.64|34.84|36.86|35.06|36.43|34.63|0
1627641600000|2021-07-30 10:40:00|36.72|34.92|36.71|34.91|37.01|35.21|36.5|34.7|0
1627641900000|2021-07-30 10:45:00|36.79|34.99|36.86|35.06|36.86|35.06|36.57|34.77|0
1627642200000|2021-07-30 10:50:00|36.79|34.99|37.33|35.53|37.37|35.57|36.79|34.99|0
1627642500000|2021-07-30 10:55:00|37.3|35.5|37.89|36.09|37.89|36.09|37.3|35.5|0
1627642800000|2021-07-30 11:00:00|37.96|36.16|36.04|34.24|38.63|36.83|35.42|33.62|0
1627643100000|2021-07-30 11:05:00|36.12|34.32|35.46|33.66|36.19|34.39|35.39|33.59|0
1627643400000|2021-07-30 11:10:00|35.49|33.69|35.46|33.66|35.68|33.88|35.31|33.51|0
1627643700000|2021-07-30 11:15:00|35.38|33.58|35.67|33.87|35.82|34.02|35.38|33.58|0
1627644000000|2021-07-30 11:20:00|35.63|33.83|35.16|33.36|35.74|33.94|35.02|33.22|0
1627644300000|2021-07-30 11:25:00|35.09|33.29|34.95|33.15|35.31|33.51|34.31|32.51|0
1627644600000|2021-07-30 11:30:00|35.02|33.22|34.66|32.86|35.09|33.29|34.52|32.72|0
1627644900000|2021-07-30 11:35:00|34.8|33|34.69|32.89|35.01|33.21|34.58|32.78|0
1627645200000|2021-07-30 11:40:00|34.73|32.93|34.8|33|35.01|33.21|34.37|32.57|0
1627645500000|2021-07-30 11:45:00|34.72|32.92|34.23|32.43|34.94|33.14|34.23|32.43|0
1627645800000|2021-07-30 11:50:00|34.3|32.5|34.19|32.39|34.51|32.71|34.01|32.21|0
1627646100000|2021-07-30 11:55:00|34.15|32.35|33.44|31.64|34.22|32.42|33.3|31.5|0
1627646400000|2021-07-30 12:00:00|33.51|31.71|32.47|30.67|33.58|31.78|32.06|30.26|0
1627646700000|2021-07-30 12:05:00|32.6|30.8|33.22|31.42|33.22|31.42|32.47|30.67|0
1627647000000|2021-07-30 12:10:00|33.29|31.49|33.29|31.49|33.57|31.77|33.22|31.42|0
1627647300000|2021-07-30 12:15:00|33.22|31.42|33.29|31.49|33.5|31.7|33.08|31.28|0
1627647600000|2021-07-30 12:20:00|33.22|31.42|33.08|31.28|33.36|31.56|33.01|31.21|0
1627647900000|2021-07-30 12:25:00|33.01|31.21|33.01|31.21|33.08|31.28|32.76|30.96|0
1627648200000|2021-07-30 12:30:00|32.94|31.14|34.19|32.39|34.23|32.43|32.83|31.03|0
1627648500000|2021-07-30 12:35:00|34.09|32.29|34.33|32.53|34.77|32.97|33.91|32.11|0
1627648800000|2021-07-30 12:40:00|34.26|32.46|34.05|32.25|34.33|32.53|33.98|32.18|0
1627649100000|2021-07-30 12:45:00|33.98|32.18|34.4|32.6|34.4|32.6|33.76|31.96|0
1627649400000|2021-07-30 12:50:00|34.33|32.53|34.26|32.46|34.4|32.6|33.94|32.14|0
1627649700000|2021-07-30 12:55:00|34.33|32.53|34.33|32.53|34.54|32.74|34.11|32.31|0
1627650000000|2021-07-30 13:00:00|34.25|32.45|33.55|31.75|34.32|32.52|33.48|31.68|0
1627650300000|2021-07-30 13:05:00|33.48|31.68|33.26|31.46|33.54|31.74|32.99|31.19|0
1627650600000|2021-07-30 13:10:00|33.33|31.53|33.4|31.6|33.61|31.81|33.33|31.53|0
1627650900000|2021-07-30 13:15:00|33.33|31.53|33.89|32.09|33.89|32.09|33.33|31.53|0
1627651200000|2021-07-30 13:20:00|33.96|32.16|34.03|32.23|34.31|32.51|33.82|32.02|0
1627651500000|2021-07-30 13:25:00|34.06|32.26|34.1|32.3|34.6|32.8|34.03|32.23|0
1627651800000|2021-07-30 13:30:00|34.03|32.23|35.83|34.03|36.2|34.4|34.03|32.23|0
1627652100000|2021-07-30 13:35:00|35.9|34.1|36.01|34.21|36.87|35.07|35.57|33.77|0
1627652400000|2021-07-30 13:40:00|35.94|34.14|36.83|35.03|37.91|36.11|35.94|34.14|0
1627652700000|2021-07-30 13:45:00|36.68|34.88|37.36|35.56|37.59|35.79|36.68|34.88|0
1627653000000|2021-07-30 13:50:00|37.51|35.71|37.89|36.09|37.89|36.09|36.9|35.1|0
1627653300000|2021-07-30 13:55:00|37.97|36.17|37.74|35.94|38.51|36.71|37.66|35.86|0
1627653600000|2021-07-30 14:00:00|37.66|35.86|38.9|37.1|38.98|37.18|37.66|35.86|0
1627653900000|2021-07-30 14:05:00|38.82|37.02|39.29|37.49|39.69|37.89|38.66|36.86|0
1627654200000|2021-07-30 14:10:00|39.21|37.41|39.21|37.41|39.37|37.57|38.43|36.63|0
1627654500000|2021-07-30 14:15:00|39.29|37.49|36.59|34.79|39.29|37.49|36.51|34.71|0
1627654800000|2021-07-30 14:20:00|36.66|34.86|36.66|34.86|37.27|35.47|36.51|34.71|0
1627655100000|2021-07-30 14:25:00|36.58|34.78|35.39|33.59|36.66|34.86|35.32|33.52|0
1627655400000|2021-07-30 14:30:00|35.47|33.67|35.32|33.52|36.13|34.33|35.1|33.3|0
1627655700000|2021-07-30 14:35:00|35.24|33.44|36.05|34.25|36.05|34.25|35.1|33.3|0
1627656000000|2021-07-30 14:40:00|36.13|34.33|36.27|34.47|37.1|35.3|35.75|33.95|0
1627656300000|2021-07-30 14:45:00|36.35|34.55|35.38|33.58|36.68|34.88|35.31|33.51|0
1627656600000|2021-07-30 14:50:00|35.49|33.69|35.82|34.02|36.2|34.4|35.31|33.51|0
1627656900000|2021-07-30 14:55:00|35.67|33.87|35.3|33.5|36.12|34.32|35.23|33.43|0
1627657200000|2021-07-30 15:00:00|35.16|33.36|33.61|31.81|35.3|33.5|33.05|31.25|0
1627657500000|2021-07-30 15:05:00|33.54|31.74|35.92|34.12|37|35.2|33.54|31.74|0
1627657800000|2021-07-30 15:10:00|35.85|34.05|35.92|34.12|36.52|34.72|35.47|33.67|0
1627658100000|2021-07-30 15:15:00|35.84|34.04|35.1|33.3|35.92|34.12|35.1|33.3|0
1627658400000|2021-07-30 15:20:00|35.25|33.45|35.32|33.52|35.62|33.82|35.03|33.23|0
1627658700000|2021-07-30 15:25:00|35.25|33.45|35.32|33.52|35.54|33.74|34.52|32.72|0
1627659000000|2021-07-30 15:30:00|35.24|33.44|33.65|31.85|35.69|33.89|33.51|31.71|0
1627659300000|2021-07-30 15:35:00|33.72|31.92|33.72|31.92|34.51|32.71|33.4|31.6|0
1627659600000|2021-07-30 15:40:00|33.58|31.78|34.07|32.27|34.22|32.42|33.44|31.64|0
1627659900000|2021-07-30 15:45:00|34.15|32.35|33.36|31.56|34.29|32.49|33.29|31.49|0
1627660200000|2021-07-30 15:50:00|33.43|31.63|33.57|31.77|33.93|32.13|33.43|31.63|0
1627660500000|2021-07-30 15:55:00|33.6|31.8|34.14|32.34|34.21|32.41|33.43|31.63|0
1627660800000|2021-07-30 16:00:00|33.92|32.12|34.43|32.63|34.57|32.77|33.85|32.05|0
1627661100000|2021-07-30 16:05:00|34.35|32.55|34.06|32.26|34.35|32.55|33.85|32.05|0
1627661400000|2021-07-30 16:10:00|34.14|32.34|34.49|32.69|34.57|32.77|33.85|32.05|0
1627661700000|2021-07-30 16:15:00|34.42|32.62|35.15|33.35|35.22|33.42|34.31|32.51|0
1627662000000|2021-07-30 16:20:00|35.22|33.42|34.85|33.05|35.29|33.49|34.78|32.98|0
1627662300000|2021-07-30 16:25:00|34.78|32.98|34.7|32.9|35.07|33.27|34.63|32.83|0
1627662600000|2021-07-30 16:30:00|34.74|32.94|35.44|33.64|35.44|33.64|34.7|32.9|0
1627662900000|2021-07-30 16:35:00|35.4|33.6|35.36|33.56|35.58|33.78|35.29|33.49|0
1627663200000|2021-07-30 16:40:00|35.43|33.63|35.5|33.7|35.88|34.08|35.36|33.56|0
1627663500000|2021-07-30 16:45:00|35.58|33.78|35.95|34.15|36.02|34.22|35.58|33.78|0
1627663800000|2021-07-30 16:50:00|36.02|34.22|35.72|33.92|36.1|34.3|35.72|33.92|0
1627664100000|2021-07-30 16:55:00|35.65|33.85|35.72|33.92|35.87|34.07|35.35|33.55|0
1627664400000|2021-07-30 17:00:00|35.79|33.99|34.5|32.7|35.94|34.14|34.28|32.48|0
1627664700000|2021-07-30 17:05:00|34.57|32.77|34.57|32.77|35.01|33.21|34.57|32.77|0
1627665000000|2021-07-30 17:10:00|34.5|32.7|35.01|33.21|35.01|33.21|34.5|32.7|0
1627665300000|2021-07-30 17:15:00|34.97|33.17|34.57|32.77|35.08|33.28|34.57|32.77|0
1627665600000|2021-07-30 17:20:00|34.64|32.84|34.27|32.47|34.75|32.95|34.06|32.26|0
1627665900000|2021-07-30 17:25:00|34.35|32.55|34.56|32.76|34.64|32.84|34.2|32.4|0
1627666200000|2021-07-30 17:30:00|34.49|32.69|35.15|33.35|35.22|33.42|34.42|32.62|0
1627666500000|2021-07-30 17:35:00|35.22|33.42|35.52|33.72|35.59|33.79|35.07|33.27|0
1627666800000|2021-07-30 17:40:00|35.59|33.79|35.51|33.71|35.81|34.01|35.22|33.42|0
1627667100000|2021-07-30 17:45:00|35.37|33.57|35.14|33.34|35.37|33.57|34.77|32.97|0
1627667400000|2021-07-30 17:50:00|35.21|33.41|34.84|33.04|35.36|33.56|34.84|33.04|0
1627667700000|2021-07-30 17:55:00|34.77|32.97|34.92|33.12|35.06|33.26|34.7|32.9|0
1627668000000|2021-07-30 18:00:00|34.99|33.19|34.33|32.53|35.06|33.26|34.18|32.38|0
1627668300000|2021-07-30 18:05:00|34.26|32.46|34.4|32.6|34.47|32.67|34.04|32.24|0
1627668600000|2021-07-30 18:10:00|34.33|32.53|34.29|32.49|34.4|32.6|34.11|32.31|0
1627668900000|2021-07-30 18:15:00|34.25|32.45|34.1|32.3|34.32|32.52|33.6|31.8|0
1627669200000|2021-07-30 18:20:00|34.03|32.23|33.6|31.8|34.54|32.74|33.31|31.51|0
1627669500000|2021-07-30 18:25:00|33.53|31.73|32.89|31.09|33.53|31.73|32.89|31.09|0
1627669800000|2021-07-30 18:30:00|32.75|30.95|32.6|30.8|33.17|31.37|32.6|30.8|0
1627670100000|2021-07-30 18:35:00|32.67|30.87|31.98|30.18|32.78|30.98|31.91|30.11|0
1627670400000|2021-07-30 18:40:00|32.05|30.25|32.54|30.74|33.46|31.66|31.11|29.31|0
1627670700000|2021-07-30 18:45:00|32.57|30.77|33.17|31.37|33.31|31.51|32.57|30.77|0
1627671000000|2021-07-30 18:50:00|33.24|31.44|34.02|32.22|34.09|32.29|33.17|31.37|0
1627671300000|2021-07-30 18:55:00|33.95|32.15|33.8|32|34.31|32.51|33.45|31.65|0
1627671600000|2021-07-30 19:00:00|33.88|32.08|34.75|32.95|34.75|32.95|33.88|32.08|0
1627671900000|2021-07-30 19:05:00|34.67|32.87|34.41|32.61|35.93|34.13|33.65|31.85|0
1627672200000|2021-07-30 19:10:00|34.49|32.69|34.05|32.25|34.56|32.76|34.05|32.25|0
1627672500000|2021-07-30 19:15:00|34.12|32.32|33.68|31.88|34.19|32.39|33.68|31.88|0
1627672800000|2021-07-30 19:20:00|33.75|31.95|32.4|30.6|33.9|32.1|32.33|30.53|0
1627673100000|2021-07-30 19:25:00|32.47|30.67|33.25|31.45|33.54|31.74|32.4|30.6|0
1627673400000|2021-07-30 19:30:00|33.32|31.52|33.89|32.09|34.04|32.24|33.32|31.52|0
1627673700000|2021-07-30 19:35:00|33.96|32.16|32.96|31.16|34.04|32.24|32.96|31.16|0
1627674000000|2021-07-30 19:40:00|33.03|31.23|32.26|30.46|33.39|31.59|32.26|30.46|0
1627674300000|2021-07-30 19:45:00|32.33|30.53|32.71|30.91|33.04|31.24|31.42|29.62|0
1627674600000|2021-07-30 19:50:00|32.64|30.84|32.49|30.69|33.63|31.83|32.36|30.56|0
1627674900000|2021-07-30 19:55:00|32.42|30.62|33.7|31.9|33.7|31.9|32.35|30.55|0
1627675200000|2021-07-30 20:00:00|33.77|31.97|35.3|33.5|35.3|33.5|33.77|31.97|0
1627675500000|2021-07-30 20:05:00|35.38|33.58|34.93|33.13|35.38|33.58|34.71|32.91|0
1627675800000|2021-07-30 20:10:00|34.78|32.98|35.07|33.27|35.3|33.5|34.78|32.98|0
1627887900000|2021-08-02 07:05:00|42.39|40.59|42.72|40.92|43.07|41.27|42.39|40.59|0
1627888200000|2021-08-02 07:10:00|42.64|40.84|42.64|40.84|42.89|41.09|42.13|40.33|0
1627888500000|2021-08-02 07:15:00|42.59|40.79|42.63|40.83|42.85|41.05|42.34|40.54|0
1627888800000|2021-08-02 07:20:00|42.67|40.87|42.55|40.75|42.8|41|42.29|40.49|0
1627889100000|2021-08-02 07:25:00|42.67|40.87|42.54|40.74|42.72|40.92|42.2|40.4|0
1627889400000|2021-08-02 07:30:00|42.71|40.91|42.71|40.91|42.71|40.91|42.37|40.57|0
1627889700000|2021-08-02 07:35:00|42.67|40.87|42.96|41.16|43.14|41.34|42.67|40.87|0
1627890000000|2021-08-02 07:40:00|43.01|41.21|42.45|40.65|43.74|41.94|42.45|40.65|0
1627890300000|2021-08-02 07:45:00|42.54|40.74|42.62|40.82|42.79|40.99|42.53|40.73|0
1627890600000|2021-08-02 07:50:00|42.7|40.9|42.19|40.39|42.83|41.03|42.19|40.39|0
1627890900000|2021-08-02 07:55:00|42.11|40.31|41.85|40.05|42.32|40.52|41.52|39.72|0
1627891200000|2021-08-02 08:00:00|41.72|39.92|42.19|40.39|42.27|40.47|41.51|39.71|0
1627891500000|2021-08-02 08:05:00|42.27|40.47|42.01|40.21|42.35|40.55|41.68|39.88|0
1627891800000|2021-08-02 08:10:00|41.93|40.13|41.76|39.96|41.93|40.13|41.51|39.71|0
1627892100000|2021-08-02 08:15:00|41.84|40.04|41.29|39.49|41.84|40.04|41.26|39.46|0
1627892400000|2021-08-02 08:20:00|41.25|39.45|41.42|39.62|41.59|39.79|41.09|39.29|0
1627892700000|2021-08-02 08:25:00|41.5|39.7|41.5|39.7|41.59|39.79|41.17|39.37|0
1627893000000|2021-08-02 08:30:00|41.42|39.62|41.58|39.78|41.67|39.87|41.25|39.45|0
1627893300000|2021-08-02 08:35:00|41.62|39.82|41.66|39.86|41.83|40.03|41.5|39.7|0
1627893600000|2021-08-02 08:40:00|41.7|39.9|41.91|40.11|42|40.2|41.58|39.78|0
1627893900000|2021-08-02 08:45:00|41.83|40.03|40.92|39.12|41.91|40.11|40.92|39.12|0
1627894200000|2021-08-02 08:50:00|41|39.2|40.83|39.03|41.17|39.37|40.83|39.03|0
1627894500000|2021-08-02 08:55:00|40.92|39.12|41.41|39.61|41.41|39.61|40.83|39.03|0
1627894800000|2021-08-02 09:00:00|41.33|39.53|41|39.2|41.33|39.53|40.67|38.87|0
1627895100000|2021-08-02 09:05:00|41.05|39.25|41.13|39.33|41.13|39.33|40.96|39.16|0
1627895400000|2021-08-02 09:10:00|41.04|39.24|40.87|39.07|41.13|39.33|40.71|38.91|0
1627895700000|2021-08-02 09:15:00|40.83|39.03|40.79|38.99|41.12|39.32|40.75|38.95|0
1627896000000|2021-08-02 09:20:00|40.87|39.07|40.79|38.99|40.96|39.16|40.62|38.82|0
1627896300000|2021-08-02 09:25:00|40.87|39.07|41.12|39.32|41.12|39.32|40.79|38.99|0
1627896600000|2021-08-02 09:30:00|41.2|39.4|41.37|39.57|41.45|39.65|40.95|39.15|0
1627896900000|2021-08-02 09:35:00|41.45|39.65|41.53|39.73|41.79|39.99|41.45|39.65|0
1627897200000|2021-08-02 09:40:00|41.62|39.82|41.61|39.81|41.7|39.9|41.45|39.65|0
1627897500000|2021-08-02 09:45:00|41.53|39.73|41.27|39.47|41.7|39.9|41.19|39.39|0
1627897800000|2021-08-02 09:50:00|41.36|39.56|41.52|39.72|41.69|39.89|41.27|39.47|0
1627898100000|2021-08-02 09:55:00|41.56|39.76|41.1|39.3|41.61|39.81|41.1|39.3|0
1627898400000|2021-08-02 10:00:00|41.06|39.26|40.93|39.13|41.1|39.3|40.44|38.64|0
1627898700000|2021-08-02 10:05:00|40.85|39.05|40.68|38.88|41.1|39.3|40.68|38.88|0
1627899000000|2021-08-02 10:10:00|40.6|38.8|40.1|38.3|40.68|38.88|40.1|38.3|0
1627899300000|2021-08-02 10:15:00|40.02|38.22|40.34|38.54|40.51|38.71|39.77|37.97|0
1627899600000|2021-08-02 10:20:00|40.3|38.5|40.51|38.71|40.59|38.79|40.26|38.46|0
1627899900000|2021-08-02 10:25:00|40.46|38.66|40.84|39.04|40.84|39.04|40.42|38.62|0
1627900200000|2021-08-02 10:30:00|40.75|38.95|40.09|38.29|40.84|39.04|40.01|38.21|0
1627900500000|2021-08-02 10:35:00|40.01|38.21|40.17|38.37|40.34|38.54|39.92|38.12|0
1627900800000|2021-08-02 10:40:00|40.25|38.45|40|38.2|40.25|38.45|39.96|38.16|0
1627901100000|2021-08-02 10:45:00|39.92|38.12|40.79|38.99|40.95|39.15|38.84|37.04|0
1627901400000|2021-08-02 10:50:00|40.7|38.9|40.62|38.82|40.79|38.99|40.46|38.66|0
1627901700000|2021-08-02 10:55:00|40.54|38.74|38.43|36.63|40.62|38.82|38.12|36.32|0
1627902000000|2021-08-02 11:00:00|37.88|36.08|37.8|36|38.55|36.75|37.38|35.58|0
1627902300000|2021-08-02 11:05:00|37.88|36.08|38.11|36.31|38.35|36.55|37.65|35.85|0
1627902600000|2021-08-02 11:10:00|38.07|36.27|38.9|37.1|38.9|37.1|38.07|36.27|0
1627902900000|2021-08-02 11:15:00|38.82|37.02|39.46|37.66|39.63|37.83|38.7|36.9|0
1627903200000|2021-08-02 11:20:00|39.54|37.74|39.14|37.34|39.62|37.82|39.1|37.3|0
1627903500000|2021-08-02 11:25:00|39.1|37.3|38.66|36.86|39.22|37.42|38.42|36.62|0
1627903800000|2021-08-02 11:30:00|38.74|36.94|39.29|37.49|39.38|37.58|38.5|36.7|0
1627904100000|2021-08-02 11:35:00|39.25|37.45|39.53|37.73|39.62|37.82|39.05|37.25|0
1627904400000|2021-08-02 11:40:00|39.57|37.77|39.53|37.73|39.7|37.9|39.37|37.57|0
1627904700000|2021-08-02 11:45:00|39.57|37.77|39.53|37.73|39.69|37.89|39.45|37.65|0
1627905000000|2021-08-02 11:50:00|39.61|37.81|39.61|37.81|39.69|37.89|39.37|37.57|0
1627905300000|2021-08-02 11:55:00|39.69|37.89|39.77|37.97|39.77|37.97|39.52|37.72|0
1627905600000|2021-08-02 12:00:00|39.6|37.8|39.44|37.64|40.25|38.45|39.44|37.64|0
1627905900000|2021-08-02 12:05:00|39.52|37.72|39.36|37.56|39.52|37.72|39.28|37.48|0
1627906200000|2021-08-02 12:10:00|39.44|37.64|39.6|37.8|39.6|37.8|39.36|37.56|0
1627906500000|2021-08-02 12:15:00|39.68|37.88|39.51|37.71|39.68|37.88|39.35|37.55|0
1627906800000|2021-08-02 12:20:00|39.43|37.63|38.47|36.67|39.43|37.63|38|36.2|0
1627907100000|2021-08-02 12:25:00|38.39|36.59|38.96|37.16|38.96|37.16|37.22|35.42|0
1627907400000|2021-08-02 12:30:00|39.04|37.24|38.96|37.16|39.2|37.4|38.64|36.84|0
1627907700000|2021-08-02 12:35:00|39.04|37.24|38.72|36.92|39.04|37.24|38.48|36.68|0
1627908000000|2021-08-02 12:40:00|38.64|36.84|38.88|37.08|39.04|37.24|38.48|36.68|0
1627908300000|2021-08-02 12:45:00|38.96|37.16|38.48|36.68|39.04|37.24|38.4|36.6|0
1627908600000|2021-08-02 12:50:00|38.52|36.72|38.59|36.79|38.79|36.99|38.48|36.68|0
1627908900000|2021-08-02 12:55:00|38.55|36.75|39.03|37.23|39.03|37.23|38.47|36.67|0
1627909200000|2021-08-02 13:00:00|39.11|37.31|39.59|37.79|39.67|37.87|39.11|37.31|0
1627909500000|2021-08-02 13:05:00|39.51|37.71|38.43|36.63|39.59|37.79|38.31|36.51|0
1627909800000|2021-08-02 13:10:00|38.47|36.67|38.94|37.14|39.02|37.22|38.47|36.67|0
1627910100000|2021-08-02 13:15:00|38.78|36.98|39.02|37.22|39.02|37.22|38.7|36.9|0
1627910400000|2021-08-02 13:20:00|39.1|37.3|39.34|37.54|39.42|37.62|39.1|37.3|0
1627910700000|2021-08-02 13:25:00|39.42|37.62|39.41|37.61|39.5|37.7|38.85|37.05|0
1627911000000|2021-08-02 13:30:00|39.49|37.69|40.47|38.67|41.21|39.41|38.93|37.13|0
1627911300000|2021-08-02 13:35:00|40.8|39|39.73|37.93|40.96|39.16|38.53|36.73|0
1627911600000|2021-08-02 13:40:00|39.81|38.01|39.17|37.37|40.14|38.34|38.93|37.13|0
1627911900000|2021-08-02 13:45:00|39.33|37.53|40.13|38.33|40.38|38.58|38.69|36.89|0
1627912200000|2021-08-02 13:50:00|40.3|38.5|38.68|36.88|40.38|38.58|38.52|36.72|0
1627912500000|2021-08-02 13:55:00|38.76|36.96|38.96|37.16|39.48|37.68|38.6|36.8|0
1627912800000|2021-08-02 14:00:00|38.05|36.25|38.44|36.64|39.4|37.6|38.05|36.25|0
1627913100000|2021-08-02 14:05:00|38.6|36.8|39.07|37.27|39.15|37.35|37.34|35.54|0
1627913400000|2021-08-02 14:10:00|39.15|37.35|39.55|37.75|39.72|37.92|38.83|37.03|0
1627913700000|2021-08-02 14:15:00|39.63|37.83|39.95|38.15|40.2|38.4|39.55|37.75|0
1627914000000|2021-08-02 14:20:00|40.12|38.32|39.71|37.91|40.44|38.64|39.39|37.59|0
1627914300000|2021-08-02 14:25:00|39.87|38.07|39.71|37.91|40.61|38.81|39.55|37.75|0
1627914600000|2021-08-02 14:30:00|39.79|37.99|39.62|37.82|40.36|38.56|39.38|37.58|0
1627914900000|2021-08-02 14:35:00|39.54|37.74|39.22|37.42|39.62|37.82|39.22|37.42|0
1627915200000|2021-08-02 14:40:00|39.26|37.46|38.66|36.86|39.54|37.74|38.66|36.86|0
1627915500000|2021-08-02 14:45:00|38.58|36.78|38.81|37.01|39.21|37.41|38.18|36.38|0
1627915800000|2021-08-02 14:50:00|38.73|36.93|39.05|37.25|39.29|37.49|38.65|36.85|0
1627916100000|2021-08-02 14:55:00|38.81|37.01|38.25|36.45|38.81|37.01|38.18|36.38|0
1627916400000|2021-08-02 15:00:00|38.33|36.53|38.65|36.85|38.73|36.93|37.78|35.98|0
1627916700000|2021-08-02 15:05:00|38.73|36.93|39.2|37.4|39.36|37.56|38.57|36.77|0
1627917000000|2021-08-02 15:10:00|39.28|37.48|38.96|37.16|39.52|37.72|38.72|36.92|0
1627917300000|2021-08-02 15:15:00|38.88|37.08|38.64|36.84|39.04|37.24|38.4|36.6|0
1627917600000|2021-08-02 15:20:00|38.56|36.76|39.04|37.24|39.28|37.48|38.24|36.44|0
1627917900000|2021-08-02 15:25:00|39.12|37.32|39.03|37.23|39.27|37.47|38.71|36.91|0
1627918200000|2021-08-02 15:30:00|39.11|37.31|38.87|37.07|39.27|37.47|38.32|36.52|0
1627918500000|2021-08-02 15:35:00|38.79|36.99|37.84|36.04|39.03|37.23|37.76|35.96|0
1627918800000|2021-08-02 15:40:00|37.92|36.12|37.68|35.88|38.16|36.36|37.53|35.73|0
1627919100000|2021-08-02 15:45:00|37.76|35.96|37.45|35.65|38.07|36.27|37.45|35.65|0
1627919400000|2021-08-02 15:50:00|37.52|35.72|36.52|34.72|37.52|35.72|36.07|34.27|0
1627919700000|2021-08-02 15:55:00|36.75|34.95|35.5|33.7|36.83|35.03|33.72|31.92|0
1627920000000|2021-08-02 16:00:00|35.43|33.63|34.42|32.62|35.43|33.63|33.55|31.75|0
1627920300000|2021-08-02 16:05:00|34.31|32.51|33.27|31.47|34.42|32.62|33.13|31.33|0
1627920600000|2021-08-02 16:10:00|33.34|31.54|34.27|32.47|34.48|32.68|33.12|31.32|0
1627920900000|2021-08-02 16:15:00|34.19|32.39|34.34|32.54|34.48|32.68|34.05|32.25|0
1627921200000|2021-08-02 16:20:00|34.26|32.46|33.83|32.03|34.41|32.61|33.4|31.6|0
1627921500000|2021-08-02 16:25:00|33.9|32.1|34.11|32.31|34.26|32.46|33.47|31.67|0
1627921800000|2021-08-02 16:30:00|33.97|32.17|35.28|33.48|35.43|33.63|33.79|31.99|0
1627922100000|2021-08-02 16:35:00|35.43|33.63|35.65|33.85|35.8|34|35.13|33.33|0
1627922400000|2021-08-02 16:40:00|35.58|33.78|35.5|33.7|35.87|34.07|35.13|33.33|0
1627922700000|2021-08-02 16:45:00|35.43|33.63|34.98|33.18|35.43|33.63|34.54|32.74|0
1627923000000|2021-08-02 16:50:00|34.91|33.11|34.79|32.99|35.27|33.47|34.61|32.81|0
1627923300000|2021-08-02 16:55:00|34.83|33.03|35.36|33.56|35.44|33.64|34.68|32.88|0
1627923600000|2021-08-02 17:00:00|35.44|33.64|35.36|33.56|35.88|34.08|35.07|33.27|0
1627923900000|2021-08-02 17:05:00|35.4|33.6|35.58|33.78|35.81|34.01|35.14|33.34|0
1627924200000|2021-08-02 17:10:00|35.47|33.67|35.91|34.11|36.33|34.53|35.43|33.63|0
1627924500000|2021-08-02 17:15:00|35.88|34.08|36.25|34.45|36.55|34.75|35.5|33.7|0
1627924800000|2021-08-02 17:20:00|36.32|34.52|36.32|34.52|36.4|34.6|36.1|34.3|0
1627925100000|2021-08-02 17:25:00|36.25|34.45|35.65|33.85|36.32|34.52|35.46|33.66|0
1627925400000|2021-08-02 17:30:00|35.72|33.92|35.53|33.73|35.87|34.07|34.91|33.11|0
1627925700000|2021-08-02 17:35:00|35.57|33.77|34.61|32.81|35.57|33.77|34.61|32.81|0
1627926000000|2021-08-02 17:40:00|34.69|32.89|34.39|32.59|35.12|33.32|34.39|32.59|0
1627926300000|2021-08-02 17:45:00|34.47|32.67|34.25|32.45|34.54|32.74|33.82|32.02|0
1627926600000|2021-08-02 17:50:00|34.17|32.37|34.24|32.44|34.24|32.44|33.53|31.73|0
1627926900000|2021-08-02 17:55:00|34.17|32.37|34.53|32.73|34.82|33.02|34.17|32.37|0
1627927200000|2021-08-02 18:00:00|34.46|32.66|34.17|32.37|34.68|32.88|34.1|32.3|0
1627927500000|2021-08-02 18:05:00|34.24|32.44|34.07|32.27|35.11|33.31|33.92|32.12|0
1627927800000|2021-08-02 18:10:00|34.14|32.34|35.01|33.21|35.09|33.29|34.14|32.34|0
1627928100000|2021-08-02 18:15:00|34.94|33.14|35.16|33.36|35.16|33.36|34.79|32.99|0
1627928400000|2021-08-02 18:20:00|35.08|33.28|34.28|32.48|35.16|33.36|34.28|32.48|0
1627928700000|2021-08-02 18:25:00|34.2|32.4|34.42|32.62|34.49|32.69|33.99|32.19|0
1627929000000|2021-08-02 18:30:00|34.35|32.55|34.56|32.76|34.78|32.98|34.06|32.26|0
1627929300000|2021-08-02 18:35:00|34.64|32.84|34.78|32.98|34.93|33.13|34.42|32.62|0
1627929600000|2021-08-02 18:40:00|34.85|33.05|34.63|32.83|34.93|33.13|34.27|32.47|0
1627929900000|2021-08-02 18:45:00|34.7|32.9|34.09|32.29|34.7|32.9|33.62|31.82|0
1627930200000|2021-08-02 18:50:00|34.17|32.37|34.09|32.29|34.53|32.73|33.95|32.15|0
1627930500000|2021-08-02 18:55:00|34.16|32.36|34.09|32.29|34.31|32.51|33.87|32.07|0
1627930800000|2021-08-02 19:00:00|34.02|32.22|34.16|32.36|34.41|32.61|33.65|31.85|0
1627931100000|2021-08-02 19:05:00|34.09|32.29|33.26|31.46|34.23|32.43|33.22|31.42|0
1627931400000|2021-08-02 19:10:00|33.36|31.56|33.08|31.28|33.65|31.85|33.01|31.21|0
1627931700000|2021-08-02 19:15:00|33.01|31.21|33.22|31.42|33.5|31.7|33.01|31.21|0
1627932000000|2021-08-02 19:20:00|33.29|31.49|32.58|30.78|33.29|31.49|32.54|30.74|0
1627932300000|2021-08-02 19:25:00|32.51|30.71|32.29|30.49|32.58|30.78|32.09|30.29|0
1627932600000|2021-08-02 19:30:00|32.22|30.42|32.71|30.91|32.85|31.05|31.08|29.28|0
1627932900000|2021-08-02 19:35:00|32.78|30.98|32.01|30.21|32.92|31.12|31.94|30.14|0
1627933200000|2021-08-02 19:40:00|31.87|30.07|31.32|29.52|32.22|30.42|31.32|29.52|0
1627933500000|2021-08-02 19:45:00|31.26|29.46|30.78|28.98|31.46|29.66|30.65|28.85|0
1627933800000|2021-08-02 19:50:00|30.85|29.05|31.37|29.57|31.8|30|29.58|27.78|0
1627934100000|2021-08-02 19:55:00|31.44|29.64|31.71|29.91|31.78|29.98|31.04|29.24|0
1627934400000|2021-08-02 20:00:00|31.78|29.98|32.05|30.25|32.46|30.66|31.78|29.98|0
1627934700000|2021-08-02 20:05:00|32.12|30.32|32.25|30.45|32.46|30.66|32.05|30.25|0
1627935000000|2021-08-02 20:10:00|32.32|30.52|32.67|30.87|32.81|31.01|32.32|30.52|0
1627935300000|2021-08-02 20:15:00|32.87|30.67|32.79|30.59|32.87|30.67|32.79|30.59|0
1627935600000|2021-08-02 20:20:00|32.86|30.66|32.79|30.59|32.93|30.73|32.79|30.59|0
1627935900000|2021-08-02 20:25:00|32.86|30.66|32.86|30.66|32.86|30.66|32.86|30.66|0
1627936200000|2021-08-02 20:30:00|32.79|30.59|32.79|30.59|32.86|30.66|32.79|30.59|0
1627936500000|2021-08-02 20:35:00|32.78|30.58|32.78|30.58|32.78|30.58|32.78|30.58|0
1627937100000|2021-08-02 20:45:00|32.85|30.65|32.85|30.65|32.99|30.79|32.85|30.65|0
1627937400000|2021-08-02 20:50:00|32.92|30.72|32.99|30.79|32.99|30.79|32.92|30.72|0
1627937700000|2021-08-02 20:55:00|32.98|30.78|32.95|30.75|32.98|30.78|32.88|30.68|0
1627938000000|2021-08-02 21:00:00|32.92|30.72|32.88|30.68|32.99|30.79|32.86|30.66|0
1627938300000|2021-08-02 21:05:00|32.89|30.69|32.89|30.69|32.89|30.69|32.88|30.68|0
1627938600000|2021-08-02 21:10:00|32.84|30.64|32.87|30.67|32.87|30.67|32.82|30.62|0
1627938900000|2021-08-02 21:15:00|32.85|30.65|32.83|30.63|32.85|30.65|32.8|30.6|0
1627939200000|2021-08-02 21:20:00|32.79|30.59|32.72|30.52|32.81|30.61|32.72|30.52|0
1627939500000|2021-08-02 21:25:00|32.69|30.49|32.79|30.59|32.79|30.59|32.69|30.49|0
1627939800000|2021-08-02 21:30:00|32.82|30.62|32.85|30.65|32.89|30.69|32.76|30.56|0
1627940100000|2021-08-02 21:35:00|32.84|30.64|32.88|30.68|32.88|30.68|32.84|30.64|0
1627940400000|2021-08-02 21:40:00|32.84|30.64|32.82|30.62|32.96|30.76|32.8|30.6|0
1627940700000|2021-08-02 21:45:00|32.81|30.61|32.9|30.7|32.9|30.7|32.75|30.55|0
1627941000000|2021-08-02 21:50:00|32.84|30.64|32.88|30.68|32.88|30.68|32.84|30.64|0
1627941300000|2021-08-02 21:55:00|32.9|30.7|32.8|30.6|32.9|30.7|32.8|30.6|0
1627941600000|2021-08-02 22:00:00|32.99|30.79|32.67|30.47|33.02|30.82|32.67|30.47|0
1627941900000|2021-08-02 22:05:00|32.74|30.54|33.02|30.82|33.09|30.89|32.67|30.47|0
1627942200000|2021-08-02 22:10:00|33.09|30.89|33.09|30.89|33.16|30.96|33.09|30.89|0
1627942500000|2021-08-02 22:15:00|33.12|30.92|33.08|30.88|33.15|30.95|32.98|30.78|0
1627942800000|2021-08-02 22:20:00|33.15|30.95|33.08|30.88|33.15|30.95|33.08|30.88|0
1627943100000|2021-08-02 22:25:00|33.15|30.95|32.76|30.56|33.15|30.95|32.73|30.53|0
1627943400000|2021-08-02 22:30:00|32.94|30.74|33.29|31.09|33.29|31.09|32.94|30.74|0
1627943700000|2021-08-02 22:35:00|33.36|31.16|33.14|30.94|33.36|31.16|33.14|30.94|0
1627944000000|2021-08-02 22:40:00|33.21|31.01|33.39|31.19|33.42|31.22|33.21|31.01|0
1627944300000|2021-08-02 22:45:00|33.42|31.22|33.92|31.72|34.06|31.86|33.42|31.22|0
1627944600000|2021-08-02 22:50:00|33.85|31.65|33.91|31.71|34.06|31.86|33.84|31.64|0
1627944900000|2021-08-02 22:55:00|33.84|31.64|33.7|31.5|33.91|31.71|33.63|31.43|0
1627945200000|2021-08-02 23:00:00|33.77|31.57|33.63|31.43|33.84|31.64|33.63|31.43|0
1627945500000|2021-08-02 23:05:00|33.59|31.39|33.55|31.35|33.63|31.43|33.41|31.21|0
1627945800000|2021-08-02 23:10:00|33.62|31.42|33.69|31.49|33.69|31.49|33.55|31.35|0
1627946100000|2021-08-02 23:15:00|33.62|31.42|33.69|31.49|33.69|31.49|33.55|31.35|0
1627946400000|2021-08-02 23:20:00|33.62|31.42|33.76|31.56|33.76|31.56|33.55|31.35|0
1627946700000|2021-08-02 23:25:00|33.69|31.49|33.54|31.34|33.72|31.52|33.47|31.27|0
1627947000000|2021-08-02 23:30:00|33.61|31.41|33.72|31.52|33.82|31.62|33.47|31.27|0
1627947300000|2021-08-02 23:35:00|33.68|31.48|33.33|31.13|33.82|31.62|33.33|31.13|0
1627947600000|2021-08-02 23:40:00|33.36|31.16|32.97|30.77|33.43|31.23|32.8|30.6|0
1627947900000|2021-08-02 23:45:00|32.94|30.74|33.11|30.91|33.32|31.12|32.9|30.7|0
1627948200000|2021-08-02 23:50:00|33.04|30.84|33.53|31.33|33.6|31.4|33.04|30.84|0
1627948500000|2021-08-02 23:55:00|33.49|31.29|33.6|31.4|33.67|31.47|33.46|31.26|0
1627948800000|2021-08-03 00:00:00|33.53|31.33|34.74|32.54|34.74|32.54|33.53|31.33|0
1627949100000|2021-08-03 00:05:00|34.82|32.62|34.6|32.4|34.89|32.69|34.53|32.33|0
1627949400000|2021-08-03 00:10:00|34.67|32.47|34.88|32.68|35.03|32.83|34.6|32.4|0
1627949700000|2021-08-03 00:15:00|34.96|32.76|34.74|32.54|35.03|32.83|34.74|32.54|0
1627950000000|2021-08-03 00:20:00|34.81|32.61|34.95|32.75|35.39|33.19|34.74|32.54|0
1627950300000|2021-08-03 00:25:00|35.03|32.83|35.17|32.97|35.61|33.41|34.95|32.75|0
1627950600000|2021-08-03 00:30:00|35.13|32.93|35.09|32.89|35.24|33.04|35.02|32.82|0
1627950900000|2021-08-03 00:35:00|35.17|32.97|35.16|32.96|35.31|33.11|35.09|32.89|0
1627951200000|2021-08-03 00:40:00|35.24|33.04|34.8|32.6|35.24|33.04|34.8|32.6|0
1627951500000|2021-08-03 00:45:00|34.87|32.67|34.79|32.59|35.02|32.82|34.79|32.59|0
1627951800000|2021-08-03 00:50:00|34.72|32.52|34.86|32.66|35.01|32.81|34.65|32.45|0
1627952100000|2021-08-03 00:55:00|34.79|32.59|34.79|32.59|34.9|32.7|34.79|32.59|0
1627952400000|2021-08-03 01:00:00|34.86|32.66|34.79|32.59|34.97|32.77|34.79|32.59|0
1627952700000|2021-08-03 01:05:00|34.71|32.51|34.78|32.58|34.86|32.66|34.64|32.44|0
1627953000000|2021-08-03 01:10:00|34.71|32.51|34.28|32.08|34.78|32.58|34.2|32|0
1627953300000|2021-08-03 01:15:00|34.2|32|33.92|31.72|34.27|32.07|33.56|31.36|0
1627953600000|2021-08-03 01:20:00|33.99|31.79|33.91|31.71|34.13|31.93|33.84|31.64|0
1627953900000|2021-08-03 01:25:00|33.84|31.64|33.84|31.64|33.98|31.78|33.56|31.36|0
1627954200000|2021-08-03 01:30:00|33.91|31.71|33.2|31|33.91|31.71|33.06|30.86|0
1627954500000|2021-08-03 01:35:00|33.13|30.93|33.41|31.21|33.69|31.49|33.13|30.93|0
1627954800000|2021-08-03 01:40:00|33.48|31.28|33.06|30.86|33.48|31.28|32.57|30.37|0
1627955100000|2021-08-03 01:45:00|32.99|30.79|33.19|30.99|33.33|31.13|32.85|30.65|0
1627955400000|2021-08-03 01:50:00|33.12|30.92|33.05|30.85|33.33|31.13|32.91|30.71|0
1627955700000|2021-08-03 01:55:00|32.98|30.78|33.12|30.92|33.19|30.99|32.91|30.71|0
1627956000000|2021-08-03 02:00:00|33.05|30.85|32.35|30.15|33.12|30.92|32.15|29.95|0
1627956300000|2021-08-03 02:05:00|32.28|30.08|33.11|30.91|33.11|30.91|32.28|30.08|0
1627956600000|2021-08-03 02:10:00|33.08|30.88|32.83|30.63|33.11|30.91|32.76|30.56|0
1627956900000|2021-08-03 02:15:00|32.76|30.56|32.69|30.49|33.11|30.91|32.55|30.35|0
1627957200000|2021-08-03 02:20:00|32.65|30.45|32.76|30.56|32.9|30.7|32.62|30.42|0
1627957500000|2021-08-03 02:25:00|32.72|30.52|32.82|30.62|33.03|30.83|32.55|30.35|0
1627957800000|2021-08-03 02:30:00|32.75|30.55|32.89|30.69|33.03|30.83|32.48|30.28|0
1627958100000|2021-08-03 02:35:00|32.92|30.72|32.68|30.48|33.03|30.83|32.54|30.34|0
1627958400000|2021-08-03 02:40:00|32.75|30.55|32.78|30.58|32.82|30.62|32.47|30.27|0
1627958700000|2021-08-03 02:45:00|32.75|30.55|32.81|30.61|33.03|30.83|32.61|30.41|0
1627959000000|2021-08-03 02:50:00|32.88|30.68|32.95|30.75|32.95|30.75|32.81|30.61|0
1627959300000|2021-08-03 02:55:00|32.88|30.68|32.88|30.68|33.02|30.82|32.74|30.54|0
1627959600000|2021-08-03 03:00:00|32.81|30.61|33.3|31.1|33.3|31.1|32.74|30.54|0
1627959900000|2021-08-03 03:05:00|33.23|31.03|33.79|31.59|33.79|31.59|33.23|31.03|0
1627960200000|2021-08-03 03:10:00|33.86|31.66|34.15|31.95|34.15|31.95|33.65|31.45|0
1627960500000|2021-08-03 03:15:00|34.07|31.87|33.93|31.73|34.15|31.95|33.86|31.66|0
1627960800000|2021-08-03 03:20:00|33.96|31.76|33.93|31.73|34.14|31.94|33.85|31.65|0
1627961100000|2021-08-03 03:25:00|33.96|31.76|33.85|31.65|34.21|32.01|33.85|31.65|0
1627961400000|2021-08-03 03:30:00|33.92|31.72|34.06|31.86|34.21|32.01|33.85|31.65|0
1627961700000|2021-08-03 03:35:00|33.99|31.79|34.06|31.86|34.06|31.86|33.85|31.65|0
1627962000000|2021-08-03 03:40:00|34.02|31.82|33.92|31.72|34.06|31.86|33.85|31.65|0
1627962300000|2021-08-03 03:45:00|33.99|31.79|33.91|31.71|34.13|31.93|33.91|31.71|0
1627962600000|2021-08-03 03:50:00|33.98|31.78|33.84|31.64|33.98|31.78|33.84|31.64|0
1627962900000|2021-08-03 03:55:00|33.8|31.6|33.69|31.49|33.8|31.6|33.52|31.32|0
1627963200000|2021-08-03 04:00:00|33.62|31.42|33.55|31.35|33.62|31.42|33.44|31.24|0
1627963500000|2021-08-03 04:05:00|33.48|31.28|33.69|31.49|33.76|31.56|33.41|31.21|0
1627963800000|2021-08-03 04:10:00|33.65|31.45|33.55|31.35|33.69|31.49|33.4|31.2|0
1627964100000|2021-08-03 04:15:00|33.47|31.27|33.83|31.63|33.83|31.63|33.47|31.27|0
1627964400000|2021-08-03 04:20:00|33.79|31.59|33.47|31.27|33.83|31.63|33.47|31.27|0
1627964700000|2021-08-03 04:25:00|33.54|31.34|33.4|31.2|33.61|31.41|33.4|31.2|0
1627965000000|2021-08-03 04:30:00|33.47|31.27|33.89|31.69|34.11|31.91|33.47|31.27|0
1627965300000|2021-08-03 04:35:00|33.93|31.73|33.89|31.69|34|31.8|33.89|31.69|0
1627965600000|2021-08-03 04:40:00|33.92|31.72|33.96|31.76|34.1|31.9|33.89|31.69|0
1627965900000|2021-08-03 04:45:00|33.99|31.79|33.88|31.68|34.1|31.9|33.88|31.68|0
1627966200000|2021-08-03 04:50:00|33.74|31.54|34.13|31.93|34.17|31.97|33.74|31.54|0
1627966500000|2021-08-03 04:55:00|34.1|31.9|34.09|31.89|34.17|31.97|34.02|31.82|0
1627966800000|2021-08-03 05:00:00|34.17|31.97|34.74|32.54|34.89|32.69|34.09|31.89|0
1627967100000|2021-08-03 05:05:00|34.67|32.47|34.88|32.68|35.11|32.91|34.56|32.36|0
1627967400000|2021-08-03 05:10:00|34.92|32.72|34.88|32.68|35.1|32.9|34.74|32.54|0
1627967700000|2021-08-03 05:15:00|34.84|32.64|34.62|32.42|34.95|32.75|34.44|32.24|0
1627968000000|2021-08-03 05:20:00|34.66|32.46|34.8|32.6|35.1|32.9|34.59|32.39|0
1627968300000|2021-08-03 05:25:00|34.88|32.68|34.95|32.75|34.95|32.75|34.73|32.53|0
1627968600000|2021-08-03 05:30:00|34.98|32.78|34.65|32.45|35.02|32.82|34.51|32.31|0
1627968900000|2021-08-03 05:35:00|34.73|32.53|34.58|32.38|34.87|32.67|34.51|32.31|0
1627969200000|2021-08-03 05:40:00|34.65|32.45|34.19|31.99|35.18|32.98|33.98|31.78|0
1627969500000|2021-08-03 05:45:00|34.26|32.06|34.44|32.24|34.48|32.28|34.26|32.06|0
1627969800000|2021-08-03 05:50:00|34.41|32.21|34.26|32.06|34.48|32.28|34.19|31.99|0
1627970100000|2021-08-03 05:55:00|34.22|32.02|34.26|32.06|34.33|32.13|34.04|31.84|0
1627970400000|2021-08-03 06:00:00|34.33|32.13|34.69|32.49|34.91|32.71|34.18|31.98|0
1627970700000|2021-08-03 06:05:00|34.62|32.42|34.76|32.56|34.91|32.71|34.54|32.34|0
1627971000000|2021-08-03 06:10:00|34.8|32.6|34.54|32.34|34.91|32.71|34.54|32.34|0
1627971300000|2021-08-03 06:15:00|34.61|32.41|34.32|32.12|34.61|32.41|34.28|32.08|0
1627971600000|2021-08-03 06:20:00|34.25|32.05|34.32|32.12|34.46|32.26|34.21|32.01|0
1627971900000|2021-08-03 06:25:00|34.28|32.08|34.1|31.9|34.28|32.08|33.95|31.75|0
1627972200000|2021-08-03 06:30:00|34.17|31.97|34.1|31.9|34.31|32.11|34.02|31.82|0
1627972500000|2021-08-03 06:35:00|34.17|31.97|34.09|31.89|34.24|32.04|34.06|31.86|0
1627972800000|2021-08-03 06:40:00|34.13|31.93|34.09|31.89|34.24|32.04|34.02|31.82|0
1627973100000|2021-08-03 06:45:00|34.16|31.96|34.6|32.4|34.67|32.47|34.16|31.96|0
1627973400000|2021-08-03 06:50:00|34.56|32.36|34.59|32.39|34.67|32.47|34.52|32.32|0
1627973700000|2021-08-03 06:55:00|34.67|32.47|34.52|32.32|34.81|32.61|34.3|32.1|0
1627974000000|2021-08-03 07:00:00|34.74|32.54|33.09|30.89|35.89|33.69|32.74|30.54|0
1627974300000|2021-08-03 07:05:00|32.82|31.02|32.61|30.81|33.32|31.52|32.54|30.74|0
1627974600000|2021-08-03 07:10:00|32.54|30.74|32.39|30.59|32.68|30.88|31.97|30.17|0
1627974900000|2021-08-03 07:15:00|32.46|30.66|33.24|31.44|33.39|31.59|32.46|30.66|0
1627975200000|2021-08-03 07:20:00|33.17|31.37|32.88|31.08|33.31|31.51|32.88|31.08|0
1627975500000|2021-08-03 07:25:00|32.96|31.16|33.1|31.3|33.38|31.58|32.67|30.87|0
1627975800000|2021-08-03 07:30:00|33.02|31.22|34.04|32.24|34.18|32.38|33.02|31.22|0
1627976100000|2021-08-03 07:35:00|34.11|32.31|33.96|32.16|34.4|32.6|33.81|32.01|0
1627976400000|2021-08-03 07:40:00|33.92|32.12|33.74|31.94|34.47|32.67|33.74|31.94|0
1627976700000|2021-08-03 07:45:00|33.77|31.97|34.1|32.3|34.18|32.38|33.59|31.79|0
1627977000000|2021-08-03 07:50:00|34.18|32.38|34.1|32.3|34.69|32.89|34.1|32.3|0
1627977300000|2021-08-03 07:55:00|34.17|32.37|33.8|32|34.17|32.37|33.8|32|0
1627977600000|2021-08-03 08:00:00|33.88|32.08|33.88|32.08|34.13|32.33|33.8|32|0
1627977900000|2021-08-03 08:05:00|33.84|32.04|33.76|31.96|34.09|32.29|33.73|31.93|0
1627978200000|2021-08-03 08:10:00|33.87|32.07|33.43|31.63|33.95|32.15|33.43|31.63|0
1627978500000|2021-08-03 08:15:00|33.36|31.56|33.43|31.63|33.58|31.78|33.36|31.56|0
1627978800000|2021-08-03 08:20:00|33.5|31.7|33.5|31.7|33.5|31.7|33.29|31.49|0
1627979100000|2021-08-03 08:25:00|33.43|31.63|33.43|31.63|33.57|31.77|33.28|31.48|0
1627979400000|2021-08-03 08:30:00|33.36|31.56|33.26|31.46|33.86|32.06|33.08|31.28|0
1627979700000|2021-08-03 08:35:00|33.22|31.42|33.04|31.24|33.33|31.53|33.04|31.24|0
1627980000000|2021-08-03 08:40:00|32.97|31.17|32.82|31.02|32.97|31.17|32.75|30.95|0
1627980300000|2021-08-03 08:45:00|32.89|31.09|33.18|31.38|33.25|31.45|32.89|31.09|0
1627980600000|2021-08-03 08:50:00|33.14|31.34|32.96|31.16|33.14|31.34|32.89|31.09|0
1627980900000|2021-08-03 08:55:00|32.99|31.19|33.54|31.74|33.54|31.74|32.96|31.16|0
1627981200000|2021-08-03 09:00:00|33.46|31.66|33.46|31.66|33.76|31.96|33.32|31.52|0
1627981500000|2021-08-03 09:05:00|33.39|31.59|33.17|31.37|33.46|31.66|33.1|31.3|0
1627981800000|2021-08-03 09:10:00|33.13|31.33|32.88|31.08|33.31|31.51|32.77|30.97|0
1627982100000|2021-08-03 09:15:00|32.73|30.93|32.66|30.86|32.95|31.15|32.66|30.86|0
1627982400000|2021-08-03 09:20:00|32.73|30.93|32.48|30.68|32.73|30.93|32.37|30.57|0
1627982700000|2021-08-03 09:25:00|32.52|30.72|33.01|31.21|33.01|31.21|32.52|30.72|0
1627983000000|2021-08-03 09:30:00|32.94|31.14|33.37|31.57|33.45|31.65|32.94|31.14|0
1627983300000|2021-08-03 09:35:00|33.45|31.65|33.81|32.01|33.88|32.08|33.3|31.5|0
1627983600000|2021-08-03 09:40:00|33.88|32.08|33.59|31.79|33.88|32.08|33.37|31.57|0
1627983900000|2021-08-03 09:45:00|33.62|31.82|33.15|31.35|33.66|31.86|33.15|31.35|0
1627984200000|2021-08-03 09:50:00|33.22|31.42|33.33|31.53|33.36|31.56|33.15|31.35|0
1627984500000|2021-08-03 09:55:00|33.29|31.49|33.51|31.71|33.66|31.86|33.29|31.49|0
1627984800000|2021-08-03 10:00:00|33.44|31.64|33.65|31.85|33.65|31.85|33.4|31.6|0
1627985100000|2021-08-03 10:05:00|33.72|31.92|33.72|31.92|33.72|31.92|33.58|31.78|0
1627985400000|2021-08-03 10:10:00|33.8|32|33.72|31.92|33.8|32|33.58|31.78|0
1627985700000|2021-08-03 10:15:00|33.65|31.85|33.75|31.95|34.01|32.21|33.64|31.84|0
1627986000000|2021-08-03 10:20:00|33.72|31.92|33.82|32.02|34.01|32.21|33.72|31.92|0
1627986300000|2021-08-03 10:25:00|33.86|32.06|33.64|31.84|33.93|32.13|33.64|31.84|0
1627986600000|2021-08-03 10:30:00|33.71|31.91|33.56|31.76|33.71|31.91|33.49|31.69|0
1627986900000|2021-08-03 10:35:00|33.64|31.84|34|32.2|34|32.2|33.64|31.84|0
1627987200000|2021-08-03 10:40:00|34.08|32.28|33.85|32.05|34.08|32.28|33.85|32.05|0
1627987500000|2021-08-03 10:45:00|33.93|32.13|33.74|31.94|33.93|32.13|33.56|31.76|0
1627987800000|2021-08-03 10:50:00|33.78|31.98|33.63|31.83|33.85|32.05|33.55|31.75|0
1627988100000|2021-08-03 10:55:00|33.7|31.9|33.92|32.12|33.92|32.12|33.7|31.9|0
1627988400000|2021-08-03 11:00:00|33.84|32.04|33.7|31.9|33.84|32.04|33.55|31.75|0
1627988700000|2021-08-03 11:05:00|33.66|31.86|33.62|31.82|33.7|31.9|33.55|31.75|0
1627989000000|2021-08-03 11:10:00|33.55|31.75|33.33|31.53|33.69|31.89|33.33|31.53|0
1627989300000|2021-08-03 11:15:00|33.4|31.6|33.11|31.31|33.4|31.6|33.03|31.23|0
1627989600000|2021-08-03 11:20:00|33.03|31.23|33.18|31.38|33.32|31.52|33.03|31.23|0
1627989900000|2021-08-03 11:25:00|33.25|31.45|33.39|31.59|33.54|31.74|33.25|31.45|0
1627990200000|2021-08-03 11:30:00|33.46|31.66|33.32|31.52|33.54|31.74|33.32|31.52|0
1627990500000|2021-08-03 11:35:00|33.39|31.59|33.31|31.51|33.46|31.66|33.31|31.51|0
1627990800000|2021-08-03 11:40:00|33.24|31.44|33.64|31.84|33.68|31.88|33.24|31.44|0
1627991100000|2021-08-03 11:45:00|33.68|31.88|33.6|31.8|33.75|31.95|33.6|31.8|0
1627991400000|2021-08-03 11:50:00|33.67|31.87|33.67|31.87|33.67|31.87|33.63|31.83|0
1627991700000|2021-08-03 11:55:00|33.74|31.94|33.67|31.87|33.74|31.94|33.6|31.8|0
1627992000000|2021-08-03 12:00:00|33.6|31.8|33.45|31.65|33.74|31.94|33.45|31.65|0
1627992300000|2021-08-03 12:05:00|33.52|31.72|33.08|31.28|33.52|31.72|33.01|31.21|0
1627992600000|2021-08-03 12:10:00|33.01|31.21|32.79|30.99|33.15|31.35|32.72|30.92|0
1627992900000|2021-08-03 12:15:00|32.86|31.06|31.87|30.07|32.94|31.14|31.87|30.07|0
1627993200000|2021-08-03 12:20:00|31.8|30|30.96|29.16|31.94|30.14|30.82|29.02|0
1627993500000|2021-08-03 12:25:00|31.03|29.23|30.96|29.16|31.44|29.64|30.89|29.09|0
1627993800000|2021-08-03 12:30:00|30.89|29.09|31.58|29.78|31.58|29.78|30.89|29.09|0
1627994100000|2021-08-03 12:35:00|31.51|29.71|31.16|29.36|31.51|29.71|31.09|29.29|0
1627994400000|2021-08-03 12:40:00|31.23|29.43|31.44|29.64|31.58|29.78|31.16|29.36|0
1627994700000|2021-08-03 12:45:00|31.37|29.57|31.23|29.43|31.54|29.74|31.16|29.36|0
1627995000000|2021-08-03 12:50:00|31.29|29.49|31.78|29.98|31.78|29.98|31.29|29.49|0
1627995300000|2021-08-03 12:55:00|31.71|29.91|32.34|30.54|32.34|30.54|31.71|29.91|0
1627995600000|2021-08-03 13:00:00|32.27|30.47|31.95|30.15|32.34|30.54|31.85|30.05|0
1627995900000|2021-08-03 13:05:00|31.99|30.19|31.15|29.35|31.99|30.19|31.15|29.35|0
1627996200000|2021-08-03 13:10:00|31.22|29.42|31.35|29.55|31.49|29.69|31.15|29.35|0
1627996500000|2021-08-03 13:15:00|31.28|29.48|31.14|29.34|31.35|29.55|31.01|29.21|0
1627996800000|2021-08-03 13:20:00|31.21|29.41|31.63|29.83|31.63|29.83|31.14|29.34|0
1627997100000|2021-08-03 13:25:00|31.7|29.9|31.55|29.75|31.77|29.97|31.35|29.55|0
1627997400000|2021-08-03 13:30:00|31.48|29.68|30.72|28.92|32.19|30.39|30.05|28.25|0
1627997700000|2021-08-03 13:35:00|30.65|28.85|30.04|28.24|30.79|28.99|29.64|27.84|0
1627998000000|2021-08-03 13:40:00|29.98|28.18|29.11|27.31|30.24|28.44|28.85|27.05|0
1627998300000|2021-08-03 13:45:00|28.91|27.11|28.67|26.87|30.31|28.51|27.72|25.92|0
1627998600000|2021-08-03 13:50:00|28.54|26.74|28.22|26.42|28.8|27|26.82|25.02|0
1627998900000|2021-08-03 13:55:00|28.03|26.23|26.88|25.08|28.16|26.36|26.66|24.86|0
1627999200000|2021-08-03 14:00:00|26.91|25.11|27.96|26.16|28.47|26.67|26.85|25.05|0
1627999500000|2021-08-03 14:05:00|27.9|26.1|26.6|24.8|28.15|26.35|26.48|24.68|0
1627999800000|2021-08-03 14:10:00|26.54|24.74|27.59|25.79|27.91|26.11|25.61|23.81|0
1628000100000|2021-08-03 14:15:00|27.5|25.7|29.96|28.16|29.96|28.16|27.28|25.48|0
1628000400000|2021-08-03 14:20:00|29.89|28.09|30.55|28.75|31.41|29.61|28.64|26.84|0
1628000700000|2021-08-03 14:25:00|30.49|28.69|30.15|28.35|30.55|28.75|30.01|28.21|0
1628001000000|2021-08-03 14:30:00|30.21|28.41|28.44|26.64|30.21|28.41|28.37|26.57|0
1628001300000|2021-08-03 14:35:00|28.5|26.7|29.34|27.54|29.61|27.81|28.05|26.25|0
1628001600000|2021-08-03 14:40:00|29.21|27.41|29.28|27.48|30.14|28.34|28.95|27.15|0
1628001900000|2021-08-03 14:45:00|29.15|27.35|30.41|28.61|30.54|28.74|28.43|26.63|0
1628002200000|2021-08-03 14:50:00|30.54|28.74|29.33|27.53|31.02|29.22|29.33|27.53|0
1628002500000|2021-08-03 14:55:00|29.4|27.6|28.87|27.07|29.73|27.93|28.67|26.87|0
1628002800000|2021-08-03 15:00:00|28.67|26.87|28.87|27.07|29.99|28.19|28.67|26.87|0
1628003100000|2021-08-03 15:05:00|28.8|27|29.13|27.33|29.52|27.72|28.28|26.48|0
1628003400000|2021-08-03 15:10:00|29|27.2|28.73|26.93|29.52|27.72|28.54|26.74|0
1628003700000|2021-08-03 15:15:00|28.93|27.13|27.96|26.16|29.19|27.39|27.89|26.09|0
1628004000000|2021-08-03 15:20:00|28.02|26.22|29|27.2|29.26|27.46|27.81|26.01|0
1628004300000|2021-08-03 15:25:00|28.96|27.16|30.28|28.48|30.32|28.52|28.42|26.62|0
1628004600000|2021-08-03 15:30:00|30.32|28.52|31.54|29.74|31.82|30.02|30.28|28.48|0
1628004900000|2021-08-03 15:35:00|31.68|29.88|31.75|29.95|31.96|30.16|31.33|29.53|0
1628005200000|2021-08-03 15:40:00|31.82|30.02|33.95|32.15|36.59|34.79|31.75|29.95|0
1628005500000|2021-08-03 15:45:00|33.65|31.85|33.43|31.63|33.95|32.15|33.21|31.41|0
1628005800000|2021-08-03 15:50:00|33.58|31.78|33.5|31.7|34.17|32.37|33.28|31.48|0
1628006100000|2021-08-03 15:55:00|33.65|31.85|34.17|32.37|34.47|32.67|33.65|31.85|0
1628006400000|2021-08-03 16:00:00|34.24|32.44|34.39|32.59|34.54|32.74|34.02|32.22|0
1628006700000|2021-08-03 16:05:00|34.43|32.63|33.72|31.92|34.43|32.63|33.72|31.92|0
1628007000000|2021-08-03 16:10:00|33.64|31.84|33.34|31.54|33.79|31.99|33.34|31.54|0
1628007300000|2021-08-03 16:15:00|33.42|31.62|32.54|30.74|33.86|32.06|32.54|30.74|0
1628007600000|2021-08-03 16:20:00|32.61|30.81|32.47|30.67|33.05|31.25|32.47|30.67|0
1628007900000|2021-08-03 16:25:00|32.39|30.59|32.83|31.03|32.83|31.03|32.32|30.52|0
1628008200000|2021-08-03 16:30:00|32.75|30.95|33.48|31.68|33.48|31.68|32.53|30.73|0
1628008500000|2021-08-03 16:35:00|33.56|31.76|34|32.2|34.08|32.28|33.48|31.68|0
1628008800000|2021-08-03 16:40:00|34.04|32.24|33.77|31.97|34.22|32.42|33.63|31.83|0
1628009100000|2021-08-03 16:45:00|33.85|32.05|33.7|31.9|34|32.2|33.62|31.82|0
1628009400000|2021-08-03 16:50:00|33.73|31.93|33.62|31.82|33.73|31.93|33.33|31.53|0
1628009700000|2021-08-03 16:55:00|33.7|31.9|34.37|32.57|34.37|32.57|33.69|31.89|0
1628010000000|2021-08-03 17:00:00|34.44|32.64|35.2|33.4|35.35|33.55|34.36|32.56|0
1628010300000|2021-08-03 17:05:00|35.27|33.47|35.66|33.86|35.89|34.09|35.27|33.47|0
1628010600000|2021-08-03 17:10:00|35.73|33.93|35.65|33.85|35.73|33.93|35.12|33.32|0
1628010900000|2021-08-03 17:15:00|35.73|33.93|35.42|33.62|35.81|34.01|35.42|33.62|0
1628011200000|2021-08-03 17:20:00|35.5|33.7|35.26|33.46|35.65|33.85|35.07|33.27|0
1628011500000|2021-08-03 17:25:00|35.19|33.39|35.26|33.46|35.42|33.62|35.03|33.23|0
1628011800000|2021-08-03 17:30:00|35.34|33.54|35.65|33.85|35.8|34|35.19|33.39|0
1628012100000|2021-08-03 17:35:00|35.57|33.77|35.1|33.3|35.64|33.84|34.95|33.15|0
1628012400000|2021-08-03 17:40:00|35.18|33.38|34.95|33.15|35.33|33.53|34.95|33.15|0
1628012700000|2021-08-03 17:45:00|34.87|33.07|35.25|33.45|35.33|33.53|34.87|33.07|0
1628013000000|2021-08-03 17:50:00|35.33|33.53|35.64|33.84|35.71|33.91|35.25|33.45|0
1628013300000|2021-08-03 17:55:00|35.71|33.91|35.56|33.76|35.79|33.99|35.48|33.68|0
1628013600000|2021-08-03 18:00:00|35.63|33.83|35.4|33.6|35.87|34.07|34.64|32.84|0
1628013900000|2021-08-03 18:05:00|35.32|33.52|35.86|34.06|35.94|34.14|35.17|33.37|0
1628014200000|2021-08-03 18:10:00|35.9|34.1|36.33|34.53|36.96|35.16|35.86|34.06|0
1628014500000|2021-08-03 18:15:00|36.25|34.45|36.56|34.76|36.72|34.92|36.17|34.37|0
1628014800000|2021-08-03 18:20:00|36.52|34.72|36.17|34.37|36.64|34.84|36.09|34.29|0
1628015100000|2021-08-03 18:25:00|36.24|34.44|36.51|34.71|36.71|34.91|36.16|34.36|0
1628015400000|2021-08-03 18:30:00|36.56|34.76|36.32|34.52|36.79|34.99|36.24|34.44|0
1628015700000|2021-08-03 18:35:00|36.4|34.6|36.47|34.67|36.55|34.75|36.2|34.4|0
1628016000000|2021-08-03 18:40:00|36.55|34.75|36.77|34.97|38.27|36.47|36.39|34.59|0
1628016300000|2021-08-03 18:45:00|36.85|35.05|35.52|33.72|36.85|35.05|35.52|33.72|0
1628016600000|2021-08-03 18:50:00|35.75|33.95|35.98|34.18|36.22|34.42|35.75|33.95|0
1628016900000|2021-08-03 18:55:00|36.06|34.26|36.45|34.65|36.77|34.97|36.06|34.26|0
1628017200000|2021-08-03 19:00:00|36.61|34.81|36.92|35.12|37|35.2|36.53|34.73|0
1628017500000|2021-08-03 19:05:00|36.84|35.04|37.4|35.6|37.88|36.08|36.76|34.96|0
1628017800000|2021-08-03 19:10:00|37.43|35.63|36.99|35.19|37.56|35.76|36.6|34.8|0
1628018100000|2021-08-03 19:15:00|37.07|35.27|37.39|35.59|37.71|35.91|37.07|35.27|0
1628018400000|2021-08-03 19:20:00|37.35|35.55|37.95|36.15|37.95|36.15|37.23|35.43|0
1628018700000|2021-08-03 19:25:00|37.87|36.07|37.71|35.91|38.03|36.23|37.71|35.91|0
1628019000000|2021-08-03 19:30:00|37.63|35.83|38.11|36.31|38.27|36.47|37.63|35.83|0
1628019300000|2021-08-03 19:35:00|38.03|36.23|37.62|35.82|38.23|36.43|37.54|35.74|0
1628019600000|2021-08-03 19:40:00|37.7|35.9|37.14|35.34|37.94|36.14|37.14|35.34|0
1628019900000|2021-08-03 19:45:00|37.06|35.26|37.3|35.5|37.54|35.74|36.98|35.18|0
1628020200000|2021-08-03 19:50:00|37.74|35.94|37.86|36.06|37.94|36.14|36.82|35.02|0
1628020500000|2021-08-03 19:55:00|37.78|35.98|38.83|37.03|38.83|37.03|37.53|35.73|0
1628020800000|2021-08-03 20:00:00|38.75|36.95|37.74|35.94|39.11|37.31|36.64|34.84|0
1628021100000|2021-08-03 20:05:00|37.82|36.02|37.34|35.54|38.15|36.35|37.34|35.54|0
1628021400000|2021-08-03 20:10:00|37.26|35.46|36.94|35.14|37.42|35.62|36.94|35.14|0
1628021700000|2021-08-03 20:15:00|37.38|35.18|37.7|35.5|37.86|35.66|37.38|35.18|0
1628022000000|2021-08-03 20:20:00|37.78|35.58|37.77|35.57|37.86|35.66|37.77|35.57|0
1628022300000|2021-08-03 20:25:00|37.69|35.49|37.77|35.57|37.77|35.57|37.69|35.49|0
1628022600000|2021-08-03 20:30:00|37.69|35.49|37.61|35.41|37.69|35.49|37.45|35.25|0
1628022900000|2021-08-03 20:35:00|37.69|35.49|37.77|35.57|37.89|35.69|37.69|35.49|0
1628023200000|2021-08-03 20:40:00|37.85|35.65|37.68|35.48|37.93|35.73|37.6|35.4|0
1628023500000|2021-08-03 20:45:00|37.72|35.52|37.05|34.85|37.92|35.72|37.05|34.85|0
1628023800000|2021-08-03 20:50:00|37.12|34.92|36.89|34.69|37.28|35.08|36.89|34.69|0
1628024100000|2021-08-03 20:55:00|36.96|34.76|36.98|34.78|37.2|35|36.92|34.72|0
1628024400000|2021-08-03 21:00:00|37.09|34.89|37.05|34.85|37.09|34.89|36.97|34.77|0
1628024700000|2021-08-03 21:05:00|37.08|34.88|37.06|34.86|37.08|34.88|37.04|34.84|0
1628025000000|2021-08-03 21:10:00|37.05|34.85|36.89|34.69|37.05|34.85|36.84|34.64|0
1628025300000|2021-08-03 21:15:00|36.91|34.71|36.97|34.77|37|34.8|36.89|34.69|0
1628025600000|2021-08-03 21:20:00|36.98|34.78|36.98|34.78|37.06|34.86|36.94|34.74|0
1628025900000|2021-08-03 21:25:00|36.97|34.77|36.98|34.78|37.03|34.83|36.97|34.77|0
1628026200000|2021-08-03 21:30:00|36.99|34.79|36.96|34.76|37.06|34.86|36.89|34.69|0
1628026500000|2021-08-03 21:35:00|36.97|34.77|36.93|34.73|36.97|34.77|36.93|34.73|0
1628026800000|2021-08-03 21:40:00|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1628027100000|2021-08-03 21:45:00|37.02|34.82|36.97|34.77|37.02|34.82|36.96|34.76|0
1628027400000|2021-08-03 21:50:00|36.98|34.78|37.02|34.82|37.04|34.84|36.98|34.78|0
1628027700000|2021-08-03 21:55:00|37.04|34.84|37.06|34.86|37.08|34.88|37.02|34.82|0
1628028000000|2021-08-03 22:00:00|37.21|35.01|37.8|35.6|37.96|35.76|37.21|35.01|0
1628028300000|2021-08-03 22:05:00|37.88|35.68|37.4|35.2|37.88|35.68|37.4|35.2|0
1628028600000|2021-08-03 22:10:00|37.48|35.28|37.64|35.44|37.64|35.44|37.32|35.12|0
1628028900000|2021-08-03 22:15:00|37.48|35.28|37.52|35.32|37.56|35.36|37.4|35.2|0
1628029200000|2021-08-03 22:20:00|37.48|35.28|37.63|35.43|37.71|35.51|37.48|35.28|0
1628029500000|2021-08-03 22:25:00|37.55|35.35|37.71|35.51|37.79|35.59|37.55|35.35|0
1628029800000|2021-08-03 22:30:00|37.63|35.43|37.31|35.11|37.71|35.51|37.31|35.11|0
1628030100000|2021-08-03 22:35:00|37.39|35.19|37.23|35.03|37.47|35.27|37.15|34.95|0
1628030400000|2021-08-03 22:40:00|37.15|34.95|37.23|35.03|37.31|35.11|37.07|34.87|0
1628030700000|2021-08-03 22:45:00|37.31|35.11|37.38|35.18|37.46|35.26|37.3|35.1|0
1628031000000|2021-08-03 22:50:00|37.3|35.1|37.46|35.26|37.54|35.34|37.3|35.1|0
1628031300000|2021-08-03 22:55:00|37.38|35.18|37.3|35.1|37.46|35.26|37.3|35.1|0
1628031600000|2021-08-03 23:00:00|37.38|35.18|37.06|34.86|37.38|35.18|36.9|34.7|0
1628031900000|2021-08-03 23:05:00|37.14|34.94|36.74|34.54|37.14|34.94|36.66|34.46|0
1628032200000|2021-08-03 23:10:00|36.7|34.5|36.5|34.3|36.82|34.62|36.5|34.3|0
1628032500000|2021-08-03 23:15:00|36.54|34.34|36.81|34.61|36.89|34.69|36.54|34.34|0
1628032800000|2021-08-03 23:20:00|36.89|34.69|36.77|34.57|36.89|34.69|36.73|34.53|0
1628033100000|2021-08-03 23:25:00|36.81|34.61|36.65|34.45|36.89|34.69|36.65|34.45|0
1628033400000|2021-08-03 23:30:00|36.57|34.37|36.57|34.37|36.65|34.45|36.49|34.29|0
1628033700000|2021-08-03 23:35:00|36.65|34.45|36.8|34.6|36.88|34.68|36.57|34.37|0
1628034000000|2021-08-03 23:40:00|36.72|34.52|36.57|34.37|36.8|34.6|36.49|34.29|0
1628034300000|2021-08-03 23:45:00|36.64|34.44|36.72|34.52|36.72|34.52|36.53|34.33|0
1628034600000|2021-08-03 23:50:00|36.64|34.44|36.56|34.36|36.72|34.52|36.56|34.36|0
1628034900000|2021-08-03 23:55:00|36.64|34.44|36.72|34.52|36.72|34.52|36.56|34.36|0
1628035200000|2021-08-04 00:00:00|36.64|34.44|36.01|33.81|36.72|34.52|35.89|33.69|0
1628035500000|2021-08-04 00:05:00|35.93|33.73|36.16|33.96|36.32|34.12|35.93|33.73|0
1628035800000|2021-08-04 00:10:00|36.09|33.89|36.24|34.04|36.32|34.12|36.08|33.88|0
1628036100000|2021-08-04 00:15:00|36.32|34.12|36.71|34.51|36.71|34.51|36.16|33.96|0
1628036400000|2021-08-04 00:20:00|36.63|34.43|36.39|34.19|36.63|34.43|36.39|34.19|0
1628036700000|2021-08-04 00:25:00|36.47|34.27|36.78|34.58|36.86|34.66|36.31|34.11|0
1628037000000|2021-08-04 00:30:00|36.7|34.5|36.54|34.34|36.86|34.66|36.54|34.34|0
1628037300000|2021-08-04 00:35:00|36.46|34.26|36.7|34.5|36.93|34.73|36.46|34.26|0
1628037600000|2021-08-04 00:40:00|36.77|34.57|36.65|34.45|36.85|34.65|36.54|34.34|0
1628037900000|2021-08-04 00:45:00|36.61|34.41|36.46|34.26|36.69|34.49|36.38|34.18|0
1628038200000|2021-08-04 00:50:00|36.49|34.29|36.53|34.33|36.65|34.45|36.45|34.25|0
1628038500000|2021-08-04 00:55:00|36.57|34.37|36.61|34.41|36.69|34.49|36.45|34.25|0
1628038800000|2021-08-04 01:00:00|36.53|34.33|36.45|34.25|36.61|34.41|36.37|34.17|0
1628039100000|2021-08-04 01:05:00|36.37|34.17|36.68|34.48|36.68|34.48|36.37|34.17|0
1628039400000|2021-08-04 01:10:00|36.76|34.56|36.68|34.48|36.76|34.56|36.6|34.4|0
1628039700000|2021-08-04 01:15:00|36.76|34.56|37.23|35.03|37.31|35.11|36.68|34.48|0
1628040000000|2021-08-04 01:20:00|37.15|34.95|37.38|35.18|37.39|35.19|37.07|34.87|0
1628040300000|2021-08-04 01:25:00|37.3|35.1|37.14|34.94|37.38|35.18|37.14|34.94|0
1628040600000|2021-08-04 01:30:00|37.06|34.86|36.94|34.74|37.18|34.98|36.83|34.63|0
1628040900000|2021-08-04 01:35:00|36.98|34.78|36.74|34.54|36.98|34.78|36.51|34.31|0
1628041200000|2021-08-04 01:40:00|36.67|34.47|36.35|34.15|36.74|34.54|36.2|34|0
1628041500000|2021-08-04 01:45:00|36.43|34.23|37.13|34.93|37.13|34.93|36.43|34.23|0
1628041800000|2021-08-04 01:50:00|37.05|34.85|37.61|35.41|37.69|35.49|37.05|34.85|0
1628042100000|2021-08-04 01:55:00|37.69|35.49|37.69|35.49|37.77|35.57|37.53|35.33|0
1628042400000|2021-08-04 02:00:00|37.64|35.44|37.44|35.24|37.69|35.49|37.44|35.24|0
1628042700000|2021-08-04 02:05:00|37.48|35.28|37.52|35.32|37.68|35.48|37.44|35.24|0
1628043000000|2021-08-04 02:10:00|37.6|35.4|37.44|35.24|37.68|35.48|37.36|35.16|0
1628043300000|2021-08-04 02:15:00|37.52|35.32|37.44|35.24|37.6|35.4|37.36|35.16|0
1628043600000|2021-08-04 02:20:00|37.47|35.27|37.27|35.07|37.51|35.31|37.27|35.07|0
1628043900000|2021-08-04 02:25:00|37.35|35.15|37.35|35.15|37.59|35.39|37.35|35.15|0
1628044200000|2021-08-04 02:30:00|37.43|35.23|37.35|35.15|37.43|35.23|37.27|35.07|0
1628044500000|2021-08-04 02:35:00|37.43|35.23|37.51|35.31|37.59|35.39|37.35|35.15|0
1628044800000|2021-08-04 02:40:00|37.59|35.39|37.42|35.22|37.66|35.46|37.38|35.18|0
1628045100000|2021-08-04 02:45:00|37.5|35.3|37.34|35.14|37.5|35.3|37.3|35.1|0
1628045400000|2021-08-04 02:50:00|37.26|35.06|37.5|35.3|37.5|35.3|37.26|35.06|0
1628045700000|2021-08-04 02:55:00|37.42|35.22|37.26|35.06|37.5|35.3|37.22|35.02|0
1628046000000|2021-08-04 03:00:00|37.18|34.98|37.25|35.05|37.34|35.14|37.18|34.98|0
1628046300000|2021-08-04 03:05:00|37.33|35.13|37.49|35.29|37.49|35.29|37.25|35.05|0
1628046600000|2021-08-04 03:10:00|37.57|35.37|37.57|35.37|37.65|35.45|37.49|35.29|0
1628046900000|2021-08-04 03:15:00|37.61|35.41|37.65|35.45|37.65|35.45|37.49|35.29|0
1628047200000|2021-08-04 03:20:00|37.73|35.53|37.64|35.44|37.73|35.53|37.48|35.28|0
1628047500000|2021-08-04 03:25:00|37.72|35.52|37.8|35.6|37.88|35.68|37.64|35.44|0
1628047800000|2021-08-04 03:30:00|37.76|35.56|37.64|35.44|37.8|35.6|37.56|35.36|0
1628048100000|2021-08-04 03:35:00|37.6|35.4|37.4|35.2|37.6|35.4|37.36|35.16|0
1628048400000|2021-08-04 03:40:00|37.32|35.12|37.31|35.11|37.32|35.12|37.24|35.04|0
1628048700000|2021-08-04 03:45:00|37.39|35.19|37.47|35.27|37.47|35.27|37.31|35.11|0
1628049000000|2021-08-04 03:50:00|37.39|35.19|37.23|35.03|37.47|35.27|37.15|34.95|0
1628049300000|2021-08-04 03:55:00|37.19|34.99|37.23|35.03|37.39|35.19|37.19|34.99|0
1628049600000|2021-08-04 04:00:00|37.31|35.11|37.3|35.1|37.39|35.19|37.23|35.03|0
1628049900000|2021-08-04 04:05:00|37.22|35.02|37.38|35.18|37.46|35.26|37.22|35.02|0
1628050200000|2021-08-04 04:10:00|37.46|35.26|37.46|35.26|37.46|35.26|37.38|35.18|0
1628050500000|2021-08-04 04:15:00|37.42|35.22|37.38|35.18|37.54|35.34|37.38|35.18|0
1628050800000|2021-08-04 04:20:00|37.46|35.26|37.29|35.09|37.49|35.29|37.29|35.09|0
1628051100000|2021-08-04 04:25:00|37.37|35.17|37.29|35.09|37.37|35.17|37.21|35.01|0
1628051400000|2021-08-04 04:30:00|37.33|35.13|37.37|35.17|37.45|35.25|37.29|35.09|0
1628051700000|2021-08-04 04:35:00|37.45|35.25|37.69|35.49|37.69|35.49|37.37|35.17|0
1628052000000|2021-08-04 04:40:00|37.64|35.44|37.52|35.32|37.69|35.49|37.48|35.28|0
1628052300000|2021-08-04 04:45:00|37.6|35.4|37.6|35.4|37.64|35.44|37.52|35.32|0
1628052600000|2021-08-04 04:50:00|37.52|35.32|37.6|35.4|37.68|35.48|37.52|35.32|0
1628052900000|2021-08-04 04:55:00|37.52|35.32|37.6|35.4|37.6|35.4|37.52|35.32|0
1628053200000|2021-08-04 05:00:00|37.52|35.32|37.59|35.39|37.67|35.47|37.39|35.19|0
1628053500000|2021-08-04 05:05:00|37.55|35.35|37.15|34.95|37.55|35.35|37.11|34.91|0
1628053800000|2021-08-04 05:10:00|37.19|34.99|37.43|35.23|37.43|35.23|37.11|34.91|0
1628054100000|2021-08-04 05:15:00|37.35|35.15|37.35|35.15|37.43|35.23|37.19|34.99|0
1628054400000|2021-08-04 05:20:00|37.43|35.23|37.38|35.18|37.43|35.23|37.11|34.91|0
1628054700000|2021-08-04 05:25:00|37.34|35.14|37.5|35.3|37.58|35.38|37.34|35.14|0
1628055000000|2021-08-04 05:30:00|37.58|35.38|37.66|35.46|37.66|35.46|37.46|35.26|0
1628055300000|2021-08-04 05:35:00|37.62|35.42|37.58|35.38|37.66|35.46|37.42|35.22|0
1628055600000|2021-08-04 05:40:00|37.5|35.3|37.53|35.33|37.9|35.7|37.33|35.13|0
1628055900000|2021-08-04 05:45:00|37.49|35.29|37.73|35.53|37.81|35.61|37.41|35.21|0
1628056200000|2021-08-04 05:50:00|37.69|35.49|37.81|35.61|37.81|35.61|37.49|35.29|0
1628056500000|2021-08-04 05:55:00|37.89|35.69|37.97|35.77|38.13|35.93|37.81|35.61|0
1628056800000|2021-08-04 06:00:00|37.93|35.73|37.96|35.76|38.05|35.85|37.57|35.37|0
1628057100000|2021-08-04 06:05:00|38|35.8|38.2|36|38.29|36.09|37.96|35.76|0
1628057400000|2021-08-04 06:10:00|38.12|35.92|38.28|36.08|38.53|36.33|38.12|35.92|0
1628057700000|2021-08-04 06:15:00|38.36|36.16|38.2|36|38.36|36.16|37.88|35.68|0
1628058000000|2021-08-04 06:20:00|38.16|35.96|38.44|36.24|38.52|36.32|38.12|35.92|0
1628058300000|2021-08-04 06:25:00|38.36|36.16|38.52|36.32|38.52|36.32|38.28|36.08|0
1628058600000|2021-08-04 06:30:00|38.44|36.24|38.52|36.32|38.6|36.4|38.44|36.24|0
1628058900000|2021-08-04 06:35:00|38.47|36.27|38.51|36.31|38.6|36.4|38.35|36.15|0
1628059200000|2021-08-04 06:40:00|38.43|36.23|38.43|36.23|38.43|36.23|38.35|36.15|0
1628059500000|2021-08-04 06:45:00|38.51|36.31|38.55|36.35|38.59|36.39|38.35|36.15|0
1628059800000|2021-08-04 06:50:00|38.51|36.31|38.51|36.31|38.59|36.39|38.51|36.31|0
1628060100000|2021-08-04 06:55:00|38.59|36.39|38.18|35.98|38.59|36.39|38.18|35.98|0
1628060400000|2021-08-04 07:00:00|38.14|35.94|38.1|35.9|38.34|36.14|37.85|35.65|0
1628060700000|2021-08-04 07:05:00|37.9|36.1|37.77|35.97|38.3|36.5|37.65|35.85|0
1628061000000|2021-08-04 07:10:00|37.81|36.01|37.73|35.93|37.93|36.13|37.49|35.69|0
1628061300000|2021-08-04 07:15:00|37.81|36.01|37.85|36.05|37.97|36.17|37.65|35.85|0
1628061600000|2021-08-04 07:20:00|37.89|36.09|38.37|36.57|38.37|36.57|37.89|36.09|0
1628061900000|2021-08-04 07:25:00|38.33|36.53|37.8|36|38.37|36.57|37.56|35.76|0
1628062200000|2021-08-04 07:30:00|37.72|35.92|37.88|36.08|37.96|36.16|37.6|35.8|0
1628062500000|2021-08-04 07:35:00|37.96|36.16|37.96|36.16|38.04|36.24|37.72|35.92|0
1628062800000|2021-08-04 07:40:00|38|36.2|37.75|35.95|38|36.2|37.71|35.91|0
1628063100000|2021-08-04 07:45:00|37.79|35.99|37.55|35.75|37.88|36.08|37.47|35.67|0
1628063400000|2021-08-04 07:50:00|37.59|35.79|37.07|35.27|37.59|35.79|37.07|35.27|0
1628063700000|2021-08-04 07:55:00|37.15|35.35|36.43|34.63|37.39|35.59|36.36|34.56|0
1628064000000|2021-08-04 08:00:00|36.36|34.56|36.47|34.67|37.07|35.27|36.27|34.47|0
1628064300000|2021-08-04 08:05:00|36.51|34.71|37.74|35.94|37.99|36.19|36.39|34.59|0
1628064600000|2021-08-04 08:10:00|37.78|35.98|38.46|36.66|38.46|36.66|37.74|35.94|0
1628064900000|2021-08-04 08:15:00|38.38|36.58|38.22|36.42|38.62|36.82|38.14|36.34|0
1628065200000|2021-08-04 08:20:00|38.3|36.5|38.54|36.74|38.62|36.82|37.98|36.18|0
1628065500000|2021-08-04 08:25:00|38.46|36.66|38.45|36.65|38.54|36.74|38.13|36.33|0
1628065800000|2021-08-04 08:30:00|38.53|36.73|38.45|36.65|38.69|36.89|38.45|36.65|0
1628066100000|2021-08-04 08:35:00|38.37|36.57|38.61|36.81|38.69|36.89|38.29|36.49|0
1628066400000|2021-08-04 08:40:00|38.65|36.85|38.69|36.89|38.69|36.89|38.45|36.65|0
1628066700000|2021-08-04 08:45:00|38.61|36.81|38.6|36.8|38.77|36.97|38.44|36.64|0
1628067000000|2021-08-04 08:50:00|38.56|36.76|38.76|36.96|38.77|36.97|38.56|36.76|0
1628067300000|2021-08-04 08:55:00|38.8|37|38.6|36.8|39.01|37.21|38.6|36.8|0
1628067600000|2021-08-04 09:00:00|38.64|36.84|39|37.2|39|37.2|38.6|36.8|0
1628067900000|2021-08-04 09:05:00|38.92|37.12|38.76|36.96|39|37.2|38.67|36.87|0
1628068200000|2021-08-04 09:10:00|38.79|36.99|38.67|36.87|38.84|37.04|38.59|36.79|0
1628068500000|2021-08-04 09:15:00|38.59|36.79|38.67|36.87|38.75|36.95|38.43|36.63|0
1628068800000|2021-08-04 09:20:00|38.75|36.95|38.59|36.79|38.75|36.95|38.46|36.66|0
1628069100000|2021-08-04 09:25:00|38.62|36.82|38.5|36.7|38.67|36.87|38.26|36.46|0
1628069400000|2021-08-04 09:30:00|38.42|36.62|38.74|36.94|38.74|36.94|38.42|36.62|0
1628069700000|2021-08-04 09:35:00|38.7|36.9|38.9|37.1|39.07|37.27|38.66|36.86|0
1628070000000|2021-08-04 09:40:00|38.86|37.06|38.94|37.14|38.98|37.18|38.82|37.02|0
1628070300000|2021-08-04 09:45:00|38.9|37.1|39.14|37.34|39.22|37.42|38.82|37.02|0
1628070600000|2021-08-04 09:50:00|39.22|37.42|39.14|37.34|39.3|37.5|38.98|37.18|0
1628070900000|2021-08-04 09:55:00|39.06|37.26|38.73|36.93|39.14|37.34|38.65|36.85|0
1628071200000|2021-08-04 10:00:00|38.81|37.01|38.73|36.93|38.89|37.09|38.65|36.85|0
1628071500000|2021-08-04 10:05:00|38.69|36.89|38.89|37.09|38.89|37.09|38.56|36.76|0
1628071800000|2021-08-04 10:10:00|38.93|37.13|38.88|37.08|39.05|37.25|38.72|36.92|0
1628072100000|2021-08-04 10:15:00|38.8|37|38.96|37.16|39.05|37.25|38.8|37|0
1628072400000|2021-08-04 10:20:00|39.04|37.24|38.8|37|39.04|37.24|38.8|37|0
1628072700000|2021-08-04 10:25:00|38.88|37.08|39.12|37.32|39.2|37.4|38.84|37.04|0
1628073000000|2021-08-04 10:30:00|39.2|37.4|39.28|37.48|39.28|37.48|39.12|37.32|0
1628073300000|2021-08-04 10:35:00|39.36|37.56|39.28|37.48|39.44|37.64|39.28|37.48|0
1628073600000|2021-08-04 10:40:00|39.32|37.52|39.36|37.56|39.36|37.56|39.28|37.48|0
1628073900000|2021-08-04 10:45:00|39.28|37.48|39.44|37.64|39.52|37.72|39.27|37.47|0
1628074200000|2021-08-04 10:50:00|39.52|37.72|39.11|37.31|39.6|37.8|39.11|37.31|0
1628074500000|2021-08-04 10:55:00|39.15|37.35|38.94|37.14|39.19|37.39|38.86|37.06|0
1628074800000|2021-08-04 11:00:00|38.86|37.06|38.86|37.06|38.94|37.14|38.45|36.65|0
1628075100000|2021-08-04 11:05:00|38.78|36.98|38.53|36.73|38.86|37.06|38.05|36.25|0
1628075400000|2021-08-04 11:10:00|38.45|36.65|38.61|36.81|38.65|36.85|38.33|36.53|0
1628075700000|2021-08-04 11:15:00|38.53|36.73|38.21|36.41|38.53|36.73|38.05|36.25|0
1628076000000|2021-08-04 11:20:00|38.12|36.32|38.44|36.64|38.61|36.81|38.12|36.32|0
1628076300000|2021-08-04 11:25:00|38.36|36.56|38.24|36.44|38.44|36.64|38.04|36.24|0
1628076600000|2021-08-04 11:30:00|38.28|36.48|37.64|35.84|38.28|36.48|37.48|35.68|0
1628076900000|2021-08-04 11:35:00|37.72|35.92|37.64|35.84|37.8|36|37.56|35.76|0
1628077200000|2021-08-04 11:40:00|37.56|35.76|37.71|35.91|37.71|35.91|37.32|35.52|0
1628077500000|2021-08-04 11:45:00|37.63|35.83|37.55|35.75|37.71|35.91|37.32|35.52|0
1628077800000|2021-08-04 11:50:00|37.59|35.79|37.87|36.07|37.95|36.15|37.55|35.75|0
1628078100000|2021-08-04 11:55:00|37.79|35.99|37.23|35.43|37.95|36.15|37.15|35.35|0
1628078400000|2021-08-04 12:00:00|37.15|35.35|36.99|35.19|37.23|35.43|36.68|34.88|0
1628078700000|2021-08-04 12:05:00|37.07|35.27|37.54|35.74|37.62|35.82|36.99|35.19|0
1628079000000|2021-08-04 12:10:00|37.62|35.82|37.46|35.66|37.62|35.82|37.15|35.35|0
1628079300000|2021-08-04 12:15:00|37.38|35.58|36.52|34.72|37.7|35.9|36.21|34.41|0
1628079600000|2021-08-04 12:20:00|36.6|34.8|36.28|34.48|36.91|35.11|35.98|34.18|0
1628079900000|2021-08-04 12:25:00|36.36|34.56|35.74|33.94|36.44|34.64|35.29|33.49|0
1628080200000|2021-08-04 12:30:00|35.82|34.02|36.43|34.63|36.43|34.63|35.74|33.94|0
1628080500000|2021-08-04 12:35:00|36.51|34.71|35.97|34.17|36.51|34.71|35.82|34.02|0
1628080800000|2021-08-04 12:40:00|36.04|34.24|36.12|34.32|36.35|34.55|35.89|34.09|0
1628081100000|2021-08-04 12:45:00|36.08|34.28|34.98|33.18|36.12|34.32|34.9|33.1|0
1628081400000|2021-08-04 12:50:00|35.13|33.33|34.52|32.72|35.13|33.33|34.52|32.72|0
1628081700000|2021-08-04 12:55:00|34.45|32.65|35.42|33.62|35.42|33.62|34.37|32.57|0
1628082000000|2021-08-04 13:00:00|35.27|33.47|34.82|33.02|35.31|33.51|34.52|32.72|0
1628082300000|2021-08-04 13:05:00|34.89|33.09|34.89|33.09|35.19|33.39|34.82|33.02|0
1628082600000|2021-08-04 13:10:00|34.96|33.16|34.81|33.01|35.11|33.31|34.44|32.64|0
1628082900000|2021-08-04 13:15:00|34.89|33.09|35.04|33.24|35.15|33.35|34.59|32.79|0
1628083200000|2021-08-04 13:20:00|35.11|33.31|34.88|33.08|35.11|33.31|34.81|33.01|0
1628083500000|2021-08-04 13:25:00|34.96|33.16|35.52|33.72|35.87|34.07|34.96|33.16|0
1628083800000|2021-08-04 13:30:00|35.56|33.76|36.01|34.21|36.39|34.59|32.91|31.11|0
1628084100000|2021-08-04 13:35:00|36.09|34.29|35.78|33.98|36.7|34.9|35.32|33.52|0
1628084400000|2021-08-04 13:40:00|35.7|33.9|35.62|33.82|35.78|33.98|35.02|33.22|0
1628084700000|2021-08-04 13:45:00|35.77|33.97|36.31|34.51|36.54|34.74|35.32|33.52|0
1628085000000|2021-08-04 13:50:00|36.39|34.59|35.69|33.89|37.16|35.36|35.17|33.37|0
1628085300000|2021-08-04 13:55:00|35.92|34.12|36.34|34.54|36.38|34.58|35.31|33.51|0
1628085600000|2021-08-04 14:00:00|36.42|34.62|37.71|35.91|37.79|35.99|36.07|34.27|0
1628085900000|2021-08-04 14:05:00|37.79|35.99|37.62|35.82|37.79|35.99|36.92|35.12|0
1628086200000|2021-08-04 14:10:00|37.7|35.9|35.63|33.83|38.46|36.66|35.13|33.33|0
1628086500000|2021-08-04 14:15:00|35.59|33.79|35.28|33.48|35.67|33.87|35.13|33.33|0
1628086800000|2021-08-04 14:20:00|35.13|33.33|34.59|32.79|35.2|33.4|34.37|32.57|0
1628087100000|2021-08-04 14:25:00|34.52|32.72|34.37|32.57|35.12|33.32|34.22|32.42|0
1628087400000|2021-08-04 14:30:00|34.44|32.64|33.47|31.67|34.44|32.64|32.38|30.58|0
1628087700000|2021-08-04 14:35:00|33.55|31.75|34.06|32.26|34.06|32.26|33.54|31.74|0
1628088000000|2021-08-04 14:40:00|33.99|32.19|34.58|32.78|35.34|33.54|33.99|32.19|0
1628088300000|2021-08-04 14:45:00|34.43|32.63|34.58|32.78|35.27|33.47|34.43|32.63|0
1628088600000|2021-08-04 14:50:00|34.66|32.86|33.68|31.88|34.66|32.86|33.32|31.52|0
1628088900000|2021-08-04 14:55:00|33.83|32.03|33.46|31.66|33.98|32.18|33.39|31.59|0
1628089200000|2021-08-04 15:00:00|33.53|31.73|32.79|30.99|33.83|32.03|32.58|30.78|0
1628089500000|2021-08-04 15:05:00|32.76|30.96|33.98|32.18|34.05|32.25|32.65|30.85|0
1628089800000|2021-08-04 15:10:00|33.9|32.1|33.53|31.73|34.13|32.33|33.38|31.58|0
1628090100000|2021-08-04 15:15:00|33.6|31.8|33.38|31.58|33.97|32.17|33.3|31.5|0
1628090400000|2021-08-04 15:20:00|33.3|31.5|32.42|30.62|33.3|31.5|32.21|30.41|0
1628090700000|2021-08-04 15:25:00|32.49|30.69|32.13|30.33|32.71|30.91|31.92|30.12|0
1628091000000|2021-08-04 15:30:00|32.2|30.4|32.71|30.91|32.78|30.98|31.84|30.04|0
1628091300000|2021-08-04 15:35:00|32.78|30.98|31.69|29.89|32.78|30.98|31.27|29.47|0
1628091600000|2021-08-04 15:40:00|31.77|29.97|31.48|29.68|31.84|30.04|30.71|28.91|0
1628091900000|2021-08-04 15:45:00|31.55|29.75|31.76|29.96|32.19|30.39|31.48|29.68|0
1628092200000|2021-08-04 15:50:00|31.83|30.03|31.83|30.03|32.26|30.46|31.41|29.61|0
1628092500000|2021-08-04 15:55:00|31.97|30.17|32.62|30.82|32.84|31.04|31.97|30.17|0
1628092800000|2021-08-04 16:00:00|32.55|30.75|32.69|30.89|32.77|30.97|32.26|30.46|0
1628093100000|2021-08-04 16:05:00|32.62|30.82|33.13|31.33|33.13|31.33|32.62|30.82|0
1628093400000|2021-08-04 16:10:00|33.28|31.48|33.28|31.48|33.35|31.55|32.84|31.04|0
1628093700000|2021-08-04 16:15:00|33.2|31.4|33.2|31.4|33.5|31.7|32.91|31.11|0
1628094000000|2021-08-04 16:20:00|33.27|31.47|32.54|30.74|33.27|31.47|32.54|30.74|0
1628094300000|2021-08-04 16:25:00|32.61|30.81|32.32|30.52|32.76|30.96|32.03|30.23|0
1628094600000|2021-08-04 16:30:00|32.25|30.45|32.32|30.52|32.61|30.81|32.03|30.23|0
1628094900000|2021-08-04 16:35:00|32.28|30.48|32.6|30.8|32.6|30.8|32.17|30.37|0
1628095200000|2021-08-04 16:40:00|32.53|30.73|32.24|30.44|32.68|30.88|31.99|30.19|0
1628095500000|2021-08-04 16:45:00|32.17|30.37|32.89|31.09|32.89|31.09|32.17|30.37|0
1628095800000|2021-08-04 16:50:00|32.96|31.16|32.89|31.09|32.96|31.16|32.63|30.83|0
1628096100000|2021-08-04 16:55:00|32.96|31.16|32.96|31.16|33.11|31.31|32.74|30.94|0
1628096400000|2021-08-04 17:00:00|33.03|31.23|32.35|30.55|33.62|31.82|32.35|30.55|0
1628096700000|2021-08-04 17:05:00|32.42|30.62|33.08|31.28|33.23|31.43|32.42|30.62|0
1628097000000|2021-08-04 17:10:00|33.16|31.36|33.16|31.36|33.23|31.43|33.01|31.21|0
1628097300000|2021-08-04 17:15:00|33.08|31.28|33.15|31.35|33.23|31.43|32.78|30.98|0
1628097600000|2021-08-04 17:20:00|33.23|31.43|33.38|31.58|33.53|31.73|33.15|31.35|0
1628097900000|2021-08-04 17:25:00|33.45|31.65|32.85|31.05|33.45|31.65|32.78|30.98|0
1628098200000|2021-08-04 17:30:00|32.93|31.13|32.7|30.9|33.07|31.27|32.41|30.61|0
1628098500000|2021-08-04 17:35:00|32.77|30.97|32.7|30.9|32.77|30.97|32.41|30.61|0
1628098800000|2021-08-04 17:40:00|32.77|30.97|32.4|30.6|32.77|30.97|32.4|30.6|0
1628099100000|2021-08-04 17:45:00|32.47|30.67|32.84|31.04|32.84|31.04|32.18|30.38|0
1628099400000|2021-08-04 17:50:00|32.77|30.97|33.14|31.34|33.14|31.34|32.62|30.82|0
1628099700000|2021-08-04 17:55:00|33.21|31.41|32.76|30.96|33.21|31.41|32.76|30.96|0
1628100000000|2021-08-04 18:00:00|32.84|31.04|33.28|31.48|33.28|31.48|32.69|30.89|0
1628100300000|2021-08-04 18:05:00|33.13|31.33|33.43|31.63|33.51|31.71|33.13|31.33|0
1628100600000|2021-08-04 18:10:00|33.35|31.55|33.5|31.7|33.73|31.93|33.35|31.55|0
1628100900000|2021-08-04 18:15:00|33.58|31.78|33.42|31.62|33.58|31.78|33.42|31.62|0
1628101200000|2021-08-04 18:20:00|33.5|31.7|33.65|31.85|33.73|31.93|33.5|31.7|0
1628101500000|2021-08-04 18:25:00|33.61|31.81|33.5|31.7|33.65|31.85|33.27|31.47|0
1628101800000|2021-08-04 18:30:00|33.42|31.62|33.72|31.92|33.72|31.92|33.19|31.39|0
1628102100000|2021-08-04 18:35:00|33.64|31.84|33.94|32.14|34.02|32.22|33.57|31.77|0
1628102400000|2021-08-04 18:40:00|34.02|32.22|33.79|31.99|34.02|32.22|33.56|31.76|0
1628102700000|2021-08-04 18:45:00|33.71|31.91|32.74|30.94|33.79|31.99|32.44|30.64|0
1628103000000|2021-08-04 18:50:00|32.81|31.01|32.44|30.64|32.81|31.01|32|30.2|0
1628103300000|2021-08-04 18:55:00|32.52|30.72|32.37|30.57|32.52|30.72|32|30.2|0
1628103600000|2021-08-04 19:00:00|32.29|30.49|32.51|30.71|32.59|30.79|32.15|30.35|0
1628103900000|2021-08-04 19:05:00|32.44|30.64|32.14|30.34|32.88|31.08|32.14|30.34|0
1628104200000|2021-08-04 19:10:00|32.29|30.49|31.78|29.98|32.36|30.56|31.56|29.76|0
1628104500000|2021-08-04 19:15:00|31.7|29.9|31.77|29.97|31.85|30.05|31.27|29.47|0
1628104800000|2021-08-04 19:20:00|31.7|29.9|32.06|30.26|32.28|30.48|31.7|29.9|0
1628105100000|2021-08-04 19:25:00|31.99|30.19|32.28|30.48|32.35|30.55|31.99|30.19|0
1628105400000|2021-08-04 19:30:00|32.21|30.41|32.35|30.55|32.42|30.62|31.7|29.9|0
1628105700000|2021-08-04 19:35:00|32.28|30.48|32.05|30.25|32.42|30.62|31.91|30.11|0
1628106000000|2021-08-04 19:40:00|32.09|30.29|32.42|30.62|32.49|30.69|31.76|29.96|0
1628106300000|2021-08-04 19:45:00|32.34|30.54|32.27|30.47|32.49|30.69|32.05|30.25|0
1628106600000|2021-08-04 19:50:00|32.12|30.32|32.12|30.32|32.71|30.91|31.83|30.03|0
1628106900000|2021-08-04 19:55:00|31.97|30.17|30.26|28.46|31.97|30.17|30.26|28.46|0
1628107200000|2021-08-04 20:00:00|30.33|28.53|30.61|28.81|30.68|28.88|30.19|28.39|0
1628107500000|2021-08-04 20:05:00|30.54|28.74|30.54|28.74|30.89|29.09|30.47|28.67|0
1628107800000|2021-08-04 20:10:00|30.61|28.81|30.96|29.16|31.03|29.23|30.61|28.81|0
1628108100000|2021-08-04 20:15:00|30.95|28.75|30.87|28.67|31.02|28.82|30.87|28.67|0
1628108400000|2021-08-04 20:20:00|30.8|28.6|30.87|28.67|30.87|28.67|30.66|28.46|0
1628108700000|2021-08-04 20:25:00|30.83|28.63|30.87|28.67|30.94|28.74|30.8|28.6|0
1628109000000|2021-08-04 20:30:00|30.94|28.74|30.87|28.67|30.94|28.74|30.8|28.6|0
1628109300000|2021-08-04 20:35:00|30.94|28.74|31.08|28.88|31.08|28.88|30.87|28.67|0
1628109600000|2021-08-04 20:40:00|31.01|28.81|31.07|28.87|31.08|28.88|31|28.8|0
1628109900000|2021-08-04 20:45:00|31.11|28.91|31.07|28.87|31.14|28.94|31.07|28.87|0
1628110200000|2021-08-04 20:50:00|31.14|28.94|31.28|29.08|31.28|29.08|31.14|28.94|0
1628110500000|2021-08-04 20:55:00|31.14|28.94|31.16|28.96|31.21|29.01|31.1|28.9|0
1628110800000|2021-08-04 21:00:00|31.13|28.93|31.05|28.85|31.15|28.95|30.95|28.75|0
1628111100000|2021-08-04 21:05:00|31.06|28.86|31.08|28.88|31.14|28.94|31.02|28.82|0
1628111400000|2021-08-04 21:10:00|31.05|28.85|31.04|28.84|31.09|28.89|31.03|28.83|0
1628111700000|2021-08-04 21:15:00|31.03|28.83|30.99|28.79|31.04|28.84|30.94|28.74|0
1628112000000|2021-08-04 21:20:00|30.96|28.76|30.9|28.7|30.96|28.76|30.9|28.7|0
1628112300000|2021-08-04 21:25:00|30.88|28.68|30.8|28.6|30.92|28.72|30.8|28.6|0
1628112600000|2021-08-04 21:30:00|30.9|28.7|30.77|28.57|30.94|28.74|30.75|28.55|0
1628112900000|2021-08-04 21:35:00|30.75|28.55|30.74|28.54|30.77|28.57|30.72|28.52|0
1628113200000|2021-08-04 21:40:00|30.76|28.56|30.73|28.53|30.9|28.7|30.73|28.53|0
1628113500000|2021-08-04 21:45:00|30.88|28.68|30.85|28.65|30.88|28.68|30.85|28.65|0
1628113800000|2021-08-04 21:50:00|30.86|28.66|30.92|28.72|30.93|28.73|30.86|28.66|0
1628114100000|2021-08-04 21:55:00|30.91|28.71|30.97|28.77|30.97|28.77|30.88|28.68|0
1628114400000|2021-08-04 22:00:00|31|28.8|31.11|28.91|31.14|28.94|30.76|28.56|0
1628114700000|2021-08-04 22:05:00|31.04|28.84|31.25|29.05|31.32|29.12|30.96|28.76|0
1628115000000|2021-08-04 22:10:00|31.28|29.08|31.39|29.19|31.39|29.19|31.25|29.05|0
1628115300000|2021-08-04 22:15:00|31.42|29.22|31.46|29.26|31.53|29.33|31.39|29.19|0
1628115600000|2021-08-04 22:20:00|31.42|29.22|31.45|29.25|31.46|29.26|31.38|29.18|0
1628115900000|2021-08-04 22:25:00|31.53|29.33|31.6|29.4|31.67|29.47|31.52|29.32|0
1628116200000|2021-08-04 22:30:00|31.67|29.47|31.67|29.47|31.88|29.68|31.59|29.39|0
1628116500000|2021-08-04 22:35:00|31.74|29.54|31.66|29.46|31.74|29.54|31.59|29.39|0
1628116800000|2021-08-04 22:40:00|31.73|29.53|31.66|29.46|31.81|29.61|31.66|29.46|0
1628117100000|2021-08-04 22:45:00|31.59|29.39|31.44|29.24|31.59|29.39|31.37|29.17|0
1628117400000|2021-08-04 22:50:00|31.51|29.31|31.66|29.46|31.73|29.53|31.51|29.31|0
1628117700000|2021-08-04 22:55:00|31.65|29.45|31.65|29.45|31.65|29.45|31.65|29.45|0
1628118000000|2021-08-04 23:00:00|31.58|29.38|31.22|29.02|31.58|29.38|31.15|28.95|0
1628118300000|2021-08-04 23:05:00|31.18|28.98|31.22|29.02|31.36|29.16|31.18|28.98|0
1628118600000|2021-08-04 23:10:00|31.25|29.05|31.22|29.02|31.29|29.09|31.15|28.95|0
1628118900000|2021-08-04 23:15:00|31.15|28.95|31.14|28.94|31.29|29.09|31.14|28.94|0
1628119200000|2021-08-04 23:20:00|31.07|28.87|31.28|29.08|31.28|29.08|31.07|28.87|0
1628119500000|2021-08-04 23:25:00|31.25|29.05|31.28|29.08|31.28|29.08|31.21|29.01|0
1628119800000|2021-08-04 23:30:00|31.24|29.04|31.42|29.22|31.42|29.22|31.24|29.04|0
1628120100000|2021-08-04 23:35:00|31.35|29.15|31.21|29.01|31.42|29.22|31.06|28.86|0
1628120400000|2021-08-04 23:40:00|31.2|29|31.27|29.07|31.27|29.07|31.2|29|0
1628120700000|2021-08-04 23:45:00|31.31|29.11|31.49|29.29|31.49|29.29|31.27|29.07|0
1628121000000|2021-08-04 23:50:00|31.41|29.21|31.2|29|31.49|29.29|31.2|29|0
1628121300000|2021-08-04 23:55:00|31.16|28.96|31.34|29.14|31.55|29.35|31.16|28.96|0
1628121600000|2021-08-05 00:00:00|31.41|29.21|31.98|29.78|32.35|30.15|31.27|29.07|0
1628121900000|2021-08-05 00:05:00|31.91|29.71|32.57|30.37|32.71|30.51|31.91|29.71|0
1628122200000|2021-08-05 00:10:00|32.64|30.44|32.56|30.36|32.78|30.58|32.42|30.22|0
1628122500000|2021-08-05 00:15:00|32.64|30.44|33.08|30.88|33.23|31.03|32.56|30.36|0
1628122800000|2021-08-05 00:20:00|33|30.8|33.23|31.03|33.23|31.03|32.93|30.73|0
1628123100000|2021-08-05 00:25:00|33.22|31.02|33.37|31.17|33.45|31.25|33.22|31.02|0
1628123400000|2021-08-05 00:30:00|33.45|31.25|33.07|30.87|33.67|31.47|33.07|30.87|0
1628123700000|2021-08-05 00:35:00|33.11|30.91|33.22|31.02|33.29|31.09|33.07|30.87|0
1628124000000|2021-08-05 00:40:00|33.14|30.94|33.07|30.87|33.29|31.09|33.07|30.87|0
1628124300000|2021-08-05 00:45:00|33.14|30.94|33.14|30.94|33.29|31.09|33.06|30.86|0
1628124600000|2021-08-05 00:50:00|33.06|30.86|32.91|30.71|33.06|30.86|32.84|30.64|0
1628124900000|2021-08-05 00:55:00|32.99|30.79|33.06|30.86|33.13|30.93|32.91|30.71|0
1628125200000|2021-08-05 01:00:00|32.98|30.78|32.91|30.71|33.06|30.86|32.84|30.64|0
1628125500000|2021-08-05 01:05:00|32.98|30.78|32.76|30.56|33.06|30.86|32.68|30.48|0
1628125800000|2021-08-05 01:10:00|32.83|30.63|32.46|30.26|32.83|30.63|32.46|30.26|0
1628126100000|2021-08-05 01:15:00|32.39|30.19|32.46|30.26|32.61|30.41|32.31|30.11|0
1628126400000|2021-08-05 01:20:00|32.53|30.33|32.53|30.33|32.61|30.41|32.38|30.18|0
1628126700000|2021-08-05 01:25:00|32.6|30.4|32.82|30.62|32.82|30.62|32.6|30.4|0
1628127000000|2021-08-05 01:30:00|32.75|30.55|32.67|30.47|32.82|30.62|32.53|30.33|0
1628127300000|2021-08-05 01:35:00|32.6|30.4|32.74|30.54|32.82|30.62|32.6|30.4|0
1628127600000|2021-08-05 01:40:00|32.67|30.47|32.92|30.72|33.04|30.84|32.67|30.47|0
1628127900000|2021-08-05 01:45:00|32.89|30.69|32.89|30.69|32.89|30.69|32.67|30.47|0
1628128200000|2021-08-05 01:50:00|32.81|30.61|32.81|30.61|32.89|30.69|32.59|30.39|0
1628128500000|2021-08-05 01:55:00|32.88|30.68|32.81|30.61|33.03|30.83|32.81|30.61|0
1628128800000|2021-08-05 02:00:00|32.88|30.68|32.99|30.79|33.03|30.83|32.81|30.61|0
1628129100000|2021-08-05 02:05:00|33.03|30.83|32.73|30.53|33.03|30.83|32.66|30.46|0
1628129400000|2021-08-05 02:10:00|32.8|30.6|32.65|30.45|32.95|30.75|32.65|30.45|0
1628129700000|2021-08-05 02:15:00|32.73|30.53|32.87|30.67|32.91|30.71|32.65|30.45|0
1628130000000|2021-08-05 02:20:00|32.95|30.75|33.17|30.97|33.17|30.97|32.87|30.67|0
1628130300000|2021-08-05 02:25:00|33.24|31.04|33.02|30.82|33.32|31.12|33.02|30.82|0
1628130600000|2021-08-05 02:30:00|33.05|30.85|33.16|30.96|33.24|31.04|32.94|30.74|0
1628130900000|2021-08-05 02:35:00|33.09|30.89|32.94|30.74|33.16|30.96|32.94|30.74|0
1628131200000|2021-08-05 02:40:00|32.86|30.66|32.71|30.51|32.94|30.74|32.71|30.51|0
1628131500000|2021-08-05 02:45:00|32.79|30.59|32.42|30.22|32.9|30.7|32.42|30.22|0
1628131800000|2021-08-05 02:50:00|32.38|30.18|32.19|29.99|32.42|30.22|32.12|29.92|0
1628132100000|2021-08-05 02:55:00|32.12|29.92|32.48|30.28|32.63|30.43|32.12|29.92|0
1628132400000|2021-08-05 03:00:00|32.56|30.36|32.63|30.43|32.78|30.58|32.56|30.36|0
1628132700000|2021-08-05 03:05:00|32.59|30.39|32.7|30.5|32.85|30.65|32.56|30.36|0
1628133000000|2021-08-05 03:10:00|32.63|30.43|32.7|30.5|32.77|30.57|32.55|30.35|0
1628133300000|2021-08-05 03:15:00|32.73|30.53|32.62|30.42|32.85|30.65|32.62|30.42|0
1628133600000|2021-08-05 03:20:00|32.7|30.5|32.69|30.49|32.77|30.57|32.62|30.42|0
1628133900000|2021-08-05 03:25:00|32.77|30.57|32.69|30.49|32.84|30.64|32.69|30.49|0
1628134200000|2021-08-05 03:30:00|32.77|30.57|32.69|30.49|32.84|30.64|32.69|30.49|0
1628134500000|2021-08-05 03:35:00|32.72|30.52|32.83|30.63|32.98|30.78|32.72|30.52|0
1628134800000|2021-08-05 03:40:00|32.8|30.6|32.76|30.56|32.87|30.67|32.76|30.56|0
1628135100000|2021-08-05 03:45:00|32.68|30.48|32.68|30.48|32.83|30.63|32.68|30.48|0
1628135400000|2021-08-05 03:50:00|32.76|30.56|32.61|30.41|32.76|30.56|32.53|30.33|0
1628135700000|2021-08-05 03:55:00|32.53|30.33|32.6|30.4|32.68|30.48|32.46|30.26|0
1628136000000|2021-08-05 04:00:00|32.56|30.36|32.53|30.33|32.68|30.48|32.53|30.33|0
1628136300000|2021-08-05 04:05:00|32.6|30.4|32.6|30.4|32.6|30.4|32.56|30.36|0
1628136600000|2021-08-05 04:10:00|32.67|30.47|32.52|30.32|32.67|30.47|32.52|30.32|0
1628136900000|2021-08-05 04:15:00|32.45|30.25|32.52|30.32|32.6|30.4|32.45|30.25|0
1628137200000|2021-08-05 04:20:00|32.59|30.39|32.59|30.39|32.59|30.39|32.52|30.32|0
1628137500000|2021-08-05 04:25:00|32.52|30.32|32.59|30.39|32.66|30.46|32.52|30.32|0
1628137800000|2021-08-05 04:30:00|32.52|30.32|32.51|30.31|32.66|30.46|32.51|30.31|0
1628138100000|2021-08-05 04:35:00|32.55|30.35|32.58|30.38|32.66|30.46|32.51|30.31|0
1628138400000|2021-08-05 04:40:00|32.51|30.31|32.51|30.31|32.51|30.31|32.51|30.31|0
1628138700000|2021-08-05 04:45:00|32.54|30.34|32.58|30.38|32.58|30.38|32.51|30.31|0
1628139000000|2021-08-05 04:50:00|32.51|30.31|32.43|30.23|32.51|30.31|32.43|30.23|0
1628139300000|2021-08-05 04:55:00|32.46|30.26|32.57|30.37|32.57|30.37|32.46|30.26|0
1628139600000|2021-08-05 05:00:00|32.54|30.34|32.87|30.67|32.94|30.74|32.5|30.3|0
1628139900000|2021-08-05 05:05:00|32.9|30.7|32.87|30.67|32.98|30.78|32.79|30.59|0
1628140200000|2021-08-05 05:10:00|32.94|30.74|32.86|30.66|33.01|30.81|32.79|30.59|0
1628140500000|2021-08-05 05:15:00|32.9|30.7|32.71|30.51|32.9|30.7|32.71|30.51|0
1628140800000|2021-08-05 05:20:00|32.79|30.59|32.49|30.29|32.79|30.59|32.49|30.29|0
1628141100000|2021-08-05 05:25:00|32.52|30.32|32.63|30.43|32.64|30.44|32.41|30.21|0
1628141400000|2021-08-05 05:30:00|32.6|30.4|32.41|30.21|32.6|30.4|32.27|30.07|0
1628141700000|2021-08-05 05:35:00|32.34|30.14|32.04|29.84|32.48|30.28|32.04|29.84|0
1628142000000|2021-08-05 05:40:00|32.12|29.92|32.11|29.91|32.26|30.06|32.11|29.91|0
1628142300000|2021-08-05 05:45:00|32.15|29.95|32.18|29.98|32.26|30.06|32.04|29.84|0
1628142600000|2021-08-05 05:50:00|32.11|29.91|32.18|29.98|32.33|30.13|32.11|29.91|0
1628142900000|2021-08-05 05:55:00|32.11|29.91|32.18|29.98|32.25|30.05|32.11|29.91|0
1628143200000|2021-08-05 06:00:00|32.14|29.94|31.89|29.69|32.14|29.94|31.81|29.61|0
1628143500000|2021-08-05 06:05:00|31.85|29.65|31.52|29.32|31.85|29.65|31.38|29.18|0
1628143800000|2021-08-05 06:10:00|31.59|29.39|31.45|29.25|31.59|29.39|31.23|29.03|0
1628144100000|2021-08-05 06:15:00|31.41|29.21|31.52|29.32|31.66|29.46|31.38|29.18|0
1628144400000|2021-08-05 06:20:00|31.45|29.25|31.59|29.39|31.66|29.46|31.3|29.1|0
1628144700000|2021-08-05 06:25:00|31.52|29.32|31.37|29.17|31.66|29.46|31.16|28.96|0
1628145000000|2021-08-05 06:30:00|31.3|29.1|30.45|28.25|31.3|29.1|30.45|28.25|0
1628145300000|2021-08-05 06:35:00|30.52|28.32|30.73|28.53|30.73|28.53|30.45|28.25|0
1628145600000|2021-08-05 06:40:00|30.65|28.45|30.51|28.31|30.79|28.59|30.51|28.31|0
1628145900000|2021-08-05 06:45:00|30.58|28.38|30.58|28.38|30.79|28.59|30.44|28.24|0
1628146200000|2021-08-05 06:50:00|30.65|28.45|30.3|28.1|30.72|28.52|30.16|27.96|0
1628146500000|2021-08-05 06:55:00|30.23|28.03|30.36|28.16|30.44|28.24|30.19|27.99|0
1628146800000|2021-08-05 07:00:00|30.5|28.3|32.05|29.85|32.34|30.14|30.5|28.3|0
1628147100000|2021-08-05 07:05:00|32.04|29.84|32.94|31.14|33.16|31.36|31.63|29.83|0
1628147400000|2021-08-05 07:10:00|33.01|31.21|33.01|31.21|33.09|31.29|32.64|30.84|0
1628147700000|2021-08-05 07:15:00|33.09|31.29|33.19|31.39|33.61|31.81|32.94|31.14|0
1628148000000|2021-08-05 07:20:00|33.08|31.28|33.15|31.35|33.53|31.73|32.97|31.17|0
1628148300000|2021-08-05 07:25:00|33.08|31.28|33.15|31.35|33.34|31.54|32.86|31.06|0
1628148600000|2021-08-05 07:30:00|33|31.2|33.15|31.35|33.23|31.43|32.86|31.06|0
1628148900000|2021-08-05 07:35:00|32.93|31.13|33.07|31.27|33.18|31.38|32.85|31.05|0
1628149200000|2021-08-05 07:40:00|33.03|31.23|33.07|31.27|33.15|31.35|32.89|31.09|0
1628149500000|2021-08-05 07:45:00|33|31.2|32.92|31.12|33.15|31.35|32.92|31.12|0
1628149800000|2021-08-05 07:50:00|32.88|31.08|32.84|31.04|32.92|31.12|32.55|30.75|0
1628150100000|2021-08-05 07:55:00|32.77|30.97|33.21|31.41|33.36|31.56|32.77|30.97|0
1628150400000|2021-08-05 08:00:00|33.29|31.49|32.87|31.07|33.29|31.49|32.84|31.04|0
1628150700000|2021-08-05 08:05:00|32.84|31.04|32.8|31|32.84|31.04|32.58|30.78|0
1628151000000|2021-08-05 08:10:00|32.84|31.04|32.54|30.74|32.84|31.04|32.54|30.74|0
1628151300000|2021-08-05 08:15:00|32.61|30.81|32.76|30.96|32.76|30.96|32.17|30.37|0
1628151600000|2021-08-05 08:20:00|32.68|30.88|32.61|30.81|32.9|31.1|32.46|30.66|0
1628151900000|2021-08-05 08:25:00|32.53|30.73|32.68|30.88|32.75|30.95|32.46|30.66|0
1628152200000|2021-08-05 08:30:00|32.61|30.81|32.68|30.88|32.75|30.95|32.27|30.47|0
1628152500000|2021-08-05 08:35:00|32.6|30.8|32.9|31.1|32.9|31.1|32.53|30.73|0
1628152800000|2021-08-05 08:40:00|32.82|31.02|32.82|31.02|32.9|31.1|32.6|30.8|0
1628153100000|2021-08-05 08:45:00|32.85|31.05|33.19|31.39|33.19|31.39|32.6|30.8|0
1628153400000|2021-08-05 08:50:00|33.11|31.31|33.33|31.53|33.34|31.54|33.11|31.31|0
1628153700000|2021-08-05 08:55:00|33.26|31.46|33.18|31.38|33.33|31.53|33.11|31.31|0
1628154000000|2021-08-05 09:00:00|33.14|31.34|33.33|31.53|33.56|31.76|33.11|31.31|0
1628154300000|2021-08-05 09:05:00|33.37|31.57|33.48|31.68|33.55|31.75|33.33|31.53|0
1628154600000|2021-08-05 09:10:00|33.4|31.6|33.63|31.83|33.78|31.98|33.4|31.6|0
1628154900000|2021-08-05 09:15:00|33.7|31.9|34|32.2|34|32.2|33.4|31.6|0
1628155200000|2021-08-05 09:20:00|34.08|32.28|33.77|31.97|34.15|32.35|33.7|31.9|0
1628155500000|2021-08-05 09:25:00|33.7|31.9|33.54|31.74|33.92|32.12|33.47|31.67|0
1628155800000|2021-08-05 09:30:00|33.62|31.82|34.07|32.27|34.15|32.35|33.62|31.82|0
1628156100000|2021-08-05 09:35:00|33.99|32.19|33.53|31.73|35.12|33.32|33.53|31.73|0
1628156400000|2021-08-05 09:40:00|33.6|31.8|33.52|31.72|33.6|31.8|33.3|31.5|0
1628156700000|2021-08-05 09:45:00|33.45|31.65|33.6|31.8|33.6|31.8|33.07|31.27|0
1628157000000|2021-08-05 09:50:00|33.52|31.72|33.9|32.1|34.05|32.25|33.52|31.72|0
1628157300000|2021-08-05 09:55:00|33.97|32.17|34.05|32.25|34.36|32.56|33.97|32.17|0
1628157600000|2021-08-05 10:00:00|34.13|32.33|33.59|31.79|34.2|32.4|33.59|31.79|0
1628157900000|2021-08-05 10:05:00|33.67|31.87|33.97|32.17|33.97|32.17|33.59|31.79|0
1628158200000|2021-08-05 10:10:00|34.04|32.24|33.81|32.01|34.04|32.24|33.74|31.94|0
1628158500000|2021-08-05 10:15:00|33.89|32.09|33.43|31.63|33.89|32.09|33.36|31.56|0
1628158800000|2021-08-05 10:20:00|33.36|31.56|32.83|31.03|33.43|31.63|32.68|30.88|0
1628159100000|2021-08-05 10:25:00|32.9|31.1|32.9|31.1|33.05|31.25|32.83|31.03|0
1628159400000|2021-08-05 10:30:00|32.94|31.14|32.97|31.17|32.98|31.18|32.83|31.03|0
1628159700000|2021-08-05 10:35:00|32.94|31.14|32.75|30.95|32.97|31.17|32.75|30.95|0
1628160000000|2021-08-05 10:40:00|32.82|31.02|32.89|31.09|32.97|31.17|32.75|30.95|0
1628160300000|2021-08-05 10:45:00|32.97|31.17|33.27|31.47|33.27|31.47|32.97|31.17|0
1628160600000|2021-08-05 10:50:00|33.23|31.43|32.82|31.02|33.27|31.47|32.67|30.87|0
1628160900000|2021-08-05 10:55:00|32.74|30.94|32.59|30.79|32.74|30.94|32.37|30.57|0
1628161200000|2021-08-05 11:00:00|32.81|31.01|32.44|30.64|32.89|31.09|32.44|30.64|0
1628161500000|2021-08-05 11:05:00|32.51|30.71|32.51|30.71|32.66|30.86|32.36|30.56|0
1628161800000|2021-08-05 11:10:00|32.47|30.67|32.36|30.56|32.47|30.67|32.22|30.42|0
1628162100000|2021-08-05 11:15:00|32.29|30.49|32.58|30.78|32.58|30.78|32.25|30.45|0
1628162400000|2021-08-05 11:20:00|32.66|30.86|32.36|30.56|32.73|30.93|32.28|30.48|0
1628162700000|2021-08-05 11:25:00|32.39|30.59|32.5|30.7|32.5|30.7|32.36|30.56|0
1628163000000|2021-08-05 11:30:00|32.46|30.66|33.32|31.52|33.32|31.52|32.43|30.63|0
1628163300000|2021-08-05 11:35:00|33.24|31.44|33.24|31.44|33.4|31.6|33.09|31.29|0
1628163600000|2021-08-05 11:40:00|33.32|31.52|33.32|31.52|33.32|31.52|33.09|31.29|0
1628163900000|2021-08-05 11:45:00|33.24|31.44|33.16|31.36|33.24|31.44|33.09|31.29|0
1628164200000|2021-08-05 11:50:00|33.24|31.44|33.16|31.36|33.31|31.51|33.09|31.29|0
1628164500000|2021-08-05 11:55:00|33.09|31.29|33.38|31.58|33.38|31.58|33.09|31.29|0
1628164800000|2021-08-05 12:00:00|33.31|31.51|33.31|31.51|33.53|31.73|33.23|31.43|0
1628165100000|2021-08-05 12:05:00|33.23|31.43|33.38|31.58|33.38|31.58|33|31.2|0
1628165400000|2021-08-05 12:10:00|33.3|31.5|33.45|31.65|33.45|31.65|33.3|31.5|0
1628165700000|2021-08-05 12:15:00|33.38|31.58|33.37|31.57|33.45|31.65|33.37|31.57|0
1628166000000|2021-08-05 12:20:00|33.3|31.5|33.3|31.5|33.45|31.65|33.22|31.42|0
1628166300000|2021-08-05 12:25:00|33.22|31.42|33.37|31.57|33.67|31.87|33.22|31.42|0
1628166600000|2021-08-05 12:30:00|33.4|31.6|33.29|31.49|33.52|31.72|33.07|31.27|0
1628166900000|2021-08-05 12:35:00|33.37|31.57|33.44|31.64|33.59|31.79|33.14|31.34|0
1628167200000|2021-08-05 12:40:00|33.51|31.71|32.84|31.04|33.74|31.94|32.54|30.74|0
1628167500000|2021-08-05 12:45:00|32.76|30.96|32.83|31.03|32.98|31.18|32.72|30.92|0
1628167800000|2021-08-05 12:50:00|32.76|30.96|32.17|30.37|32.83|31.03|32.17|30.37|0
1628168100000|2021-08-05 12:55:00|32.24|30.44|32.39|30.59|32.46|30.66|32.02|30.22|0
1628168400000|2021-08-05 13:00:00|32.46|30.66|32.83|31.03|32.94|31.14|32.39|30.59|0
1628168700000|2021-08-05 13:05:00|32.75|30.95|32.68|30.88|32.83|31.03|32.68|30.88|0
1628169000000|2021-08-05 13:10:00|32.6|30.8|32.6|30.8|32.6|30.8|32.23|30.43|0
1628169300000|2021-08-05 13:15:00|32.67|30.87|32.6|30.8|33.12|31.32|32.6|30.8|0
1628169600000|2021-08-05 13:20:00|32.45|30.65|32.82|31.02|32.89|31.09|32.45|30.65|0
1628169900000|2021-08-05 13:25:00|32.89|31.09|33.41|31.61|33.42|31.62|32.89|31.09|0
1628170200000|2021-08-05 13:30:00|33.49|31.69|33.56|31.76|33.83|32.03|32.44|30.64|0
1628170500000|2021-08-05 13:35:00|33.49|31.69|34.4|32.6|34.56|32.76|33.49|31.69|0
1628170800000|2021-08-05 13:40:00|34.36|32.56|34.09|32.29|34.48|32.68|33.56|31.76|0
1628171100000|2021-08-05 13:45:00|34.17|32.37|33.94|32.14|34.79|32.99|33.78|31.98|0
1628171400000|2021-08-05 13:50:00|33.86|32.06|34.63|32.83|34.78|32.98|33.86|32.06|0
1628171700000|2021-08-05 13:55:00|34.55|32.75|35.17|33.37|35.17|33.37|34.24|32.44|0
1628172000000|2021-08-05 14:00:00|35.25|33.45|35.32|33.52|35.48|33.68|34.78|32.98|0
1628172300000|2021-08-05 14:05:00|35.4|33.6|35.16|33.36|35.4|33.6|34.85|33.05|0
1628172600000|2021-08-05 14:10:00|35.24|33.44|35.16|33.36|35.4|33.6|34.54|32.74|0
1628172900000|2021-08-05 14:15:00|35.24|33.44|34.61|32.81|35.4|33.6|34.38|32.58|0
1628173200000|2021-08-05 14:20:00|34.69|32.89|34.15|32.35|34.69|32.89|34.07|32.27|0
1628173500000|2021-08-05 14:25:00|34.23|32.43|34.07|32.27|34.46|32.66|33.84|32.04|0
1628173800000|2021-08-05 14:30:00|34.15|32.35|34.37|32.57|34.53|32.73|34.07|32.27|0
1628174100000|2021-08-05 14:35:00|34.45|32.65|34.22|32.42|34.61|32.81|33.99|32.19|0
1628174400000|2021-08-05 14:40:00|34.3|32.5|34.83|33.03|34.99|33.19|34.22|32.42|0
1628174700000|2021-08-05 14:45:00|34.76|32.96|35.03|33.23|35.22|33.42|34.68|32.88|0
1628175000000|2021-08-05 14:50:00|35.07|33.27|35.77|33.97|35.85|34.05|35.07|33.27|0
1628175300000|2021-08-05 14:55:00|35.85|34.05|35.77|33.97|36.01|34.21|35.45|33.65|0
1628175600000|2021-08-05 15:00:00|35.69|33.89|35.93|34.13|36.17|34.37|35.53|33.73|0
1628175900000|2021-08-05 15:05:00|36.01|34.21|35.37|33.57|36.01|34.21|35.37|33.57|0
1628176200000|2021-08-05 15:10:00|35.45|33.65|35.76|33.96|35.84|34.04|35.37|33.57|0
1628176500000|2021-08-05 15:15:00|35.68|33.88|35.44|33.64|35.88|34.08|35.21|33.41|0
1628176800000|2021-08-05 15:20:00|35.52|33.72|35.68|33.88|35.92|34.12|35.52|33.72|0
1628177100000|2021-08-05 15:25:00|35.76|33.96|35.91|34.11|36.15|34.35|35.6|33.8|0
1628177400000|2021-08-05 15:30:00|35.99|34.19|35.94|34.14|37.11|35.31|35.86|34.06|0
1628177700000|2021-08-05 15:35:00|36.02|34.22|35.62|33.82|36.02|34.22|35.46|33.66|0
1628178000000|2021-08-05 15:40:00|35.54|33.74|35.38|33.58|35.54|33.74|35.15|33.35|0
1628178300000|2021-08-05 15:45:00|35.3|33.5|35.38|33.58|35.46|33.66|35.14|33.34|0
1628178600000|2021-08-05 15:50:00|35.46|33.66|35.61|33.81|35.62|33.82|35.38|33.58|0
1628178900000|2021-08-05 15:55:00|35.53|33.73|35.3|33.5|35.61|33.81|34.98|33.18|0
1628179200000|2021-08-05 16:00:00|35.33|33.53|34.98|33.18|35.37|33.57|34.82|33.02|0
1628179500000|2021-08-05 16:05:00|34.9|33.1|35.45|33.65|35.53|33.73|34.9|33.1|0
1628179800000|2021-08-05 16:10:00|35.49|33.69|35.68|33.88|35.68|33.88|35.45|33.65|0
1628180100000|2021-08-05 16:15:00|35.6|33.8|35.29|33.49|35.68|33.88|35.21|33.41|0
1628180400000|2021-08-05 16:20:00|35.28|33.48|35.2|33.4|35.36|33.56|35.05|33.25|0
1628180700000|2021-08-05 16:25:00|35.28|33.48|35.04|33.24|35.28|33.48|34.89|33.09|0
1628181000000|2021-08-05 16:30:00|35.12|33.32|34.96|33.16|35.28|33.48|34.89|33.09|0
1628181300000|2021-08-05 16:35:00|35.04|33.24|34.65|32.85|35.04|33.24|34.57|32.77|0
1628181600000|2021-08-05 16:40:00|34.57|32.77|34.26|32.46|34.57|32.77|34.18|32.38|0
1628181900000|2021-08-05 16:45:00|34.18|32.38|34.33|32.53|34.34|32.54|34.03|32.23|0
1628182200000|2021-08-05 16:50:00|34.41|32.61|34.26|32.46|34.49|32.69|34.26|32.46|0
1628182500000|2021-08-05 16:55:00|34.18|32.38|33.95|32.15|34.18|32.38|33.95|32.15|0
1628182800000|2021-08-05 17:00:00|33.87|32.07|34.17|32.37|34.17|32.37|33.79|31.99|0
1628183100000|2021-08-05 17:05:00|34.25|32.45|34.09|32.29|34.25|32.45|33.87|32.07|0
1628183400000|2021-08-05 17:10:00|34.13|32.33|34.4|32.6|34.4|32.6|34.09|32.29|0
1628183700000|2021-08-05 17:15:00|34.36|32.56|34.47|32.67|34.47|32.67|34.17|32.37|0
1628184000000|2021-08-05 17:20:00|34.4|32.6|34.55|32.75|34.63|32.83|34.32|32.52|0
1628184300000|2021-08-05 17:25:00|34.63|32.83|34.78|32.98|34.94|33.14|34.55|32.75|0
1628184600000|2021-08-05 17:30:00|34.86|33.06|34.86|33.06|35.09|33.29|34.78|32.98|0
1628184900000|2021-08-05 17:35:00|34.93|33.13|34.85|33.05|34.93|33.13|34.7|32.9|0
1628185200000|2021-08-05 17:40:00|34.93|33.13|34.93|33.13|35.01|33.21|34.85|33.05|0
1628185500000|2021-08-05 17:45:00|34.85|33.05|34.63|32.83|35.01|33.21|34.47|32.67|0
1628185800000|2021-08-05 17:50:00|34.55|32.75|34.7|32.9|34.7|32.9|34.55|32.75|0
1628186100000|2021-08-05 17:55:00|34.78|32.98|34.93|33.13|34.94|33.14|34.7|32.9|0
1628186400000|2021-08-05 18:00:00|35.01|33.21|35.01|33.21|35.41|33.61|34.93|33.13|0
1628186700000|2021-08-05 18:05:00|35.05|33.25|34.77|32.97|35.09|33.29|34.46|32.66|0
1628187000000|2021-08-05 18:10:00|34.85|33.05|34.54|32.74|34.93|33.13|34.54|32.74|0
1628187300000|2021-08-05 18:15:00|34.61|32.81|34.69|32.89|34.85|33.05|34.61|32.81|0
1628187600000|2021-08-05 18:20:00|34.61|32.81|34.38|32.58|34.61|32.81|34.38|32.58|0
1628187900000|2021-08-05 18:25:00|34.37|32.57|34.45|32.65|34.69|32.89|34.37|32.57|0
1628188200000|2021-08-05 18:30:00|34.37|32.57|34.37|32.57|34.53|32.73|34.22|32.42|0
1628188500000|2021-08-05 18:35:00|34.29|32.49|34.52|32.72|34.6|32.8|34.29|32.49|0
1628188800000|2021-08-05 18:40:00|34.6|32.8|34.52|32.72|34.84|33.04|34.52|32.72|0
1628189100000|2021-08-05 18:45:00|34.44|32.64|34.36|32.56|34.44|32.64|34.21|32.41|0
1628189400000|2021-08-05 18:50:00|34.29|32.49|34.13|32.33|34.52|32.72|34.05|32.25|0
1628189700000|2021-08-05 18:55:00|34.09|32.29|34.2|32.4|34.44|32.64|34.05|32.25|0
1628190000000|2021-08-05 19:00:00|34.05|32.25|34.67|32.87|34.67|32.87|34.05|32.25|0
1628190300000|2021-08-05 19:05:00|34.59|32.79|34.51|32.71|34.82|33.02|34.51|32.71|0
1628190600000|2021-08-05 19:10:00|34.43|32.63|34.43|32.63|34.74|32.94|34.35|32.55|0
1628190900000|2021-08-05 19:15:00|34.35|32.55|34.04|32.24|34.51|32.71|33.96|32.16|0
1628191200000|2021-08-05 19:20:00|34.12|32.32|34.19|32.39|34.35|32.55|33.96|32.16|0
1628191500000|2021-08-05 19:25:00|34.23|32.43|34.5|32.7|34.5|32.7|34.19|32.39|0
1628191800000|2021-08-05 19:30:00|34.34|32.54|34.97|33.17|34.97|33.17|34.34|32.54|0
1628192100000|2021-08-05 19:35:00|35|33.2|35.36|33.56|35.36|33.56|35|33.2|0
1628192400000|2021-08-05 19:40:00|35.28|33.48|35.68|33.88|35.76|33.96|35.2|33.4|0
1628192700000|2021-08-05 19:45:00|35.76|33.96|35.91|34.11|35.91|34.11|35.44|33.64|0
1628193000000|2021-08-05 19:50:00|35.99|34.19|36.48|34.68|36.48|34.68|35.83|34.03|0
1628193300000|2021-08-05 19:55:00|36.4|34.6|38.18|36.38|38.26|36.46|36.4|34.6|0
1628193600000|2021-08-05 20:00:00|37.84|36.04|37.51|35.71|37.84|36.04|37.26|35.46|0
1628193900000|2021-08-05 20:05:00|37.43|35.63|37.42|35.62|37.51|35.71|37.26|35.46|0
1628194200000|2021-08-05 20:10:00|37.34|35.54|37.67|35.87|37.67|35.87|37.18|35.38|0
1628194500000|2021-08-05 20:15:00|37.87|35.67|37.87|35.67|37.87|35.67|37.78|35.58|0
1628194800000|2021-08-05 20:20:00|37.78|35.58|37.86|35.66|37.86|35.66|37.78|35.58|0
1628195100000|2021-08-05 20:25:00|37.78|35.58|37.78|35.58|37.86|35.66|37.78|35.58|0
1628195400000|2021-08-05 20:30:00|37.86|35.66|37.78|35.58|37.86|35.66|37.78|35.58|0
1628195700000|2021-08-05 20:35:00|37.86|35.66|37.94|35.74|38.11|35.91|37.78|35.58|0
1628196000000|2021-08-05 20:40:00|38.02|35.82|37.85|35.65|38.02|35.82|37.77|35.57|0
1628196300000|2021-08-05 20:45:00|37.94|35.74|38.1|35.9|38.1|35.9|37.85|35.65|0
1628196900000|2021-08-05 20:55:00|38.09|35.89|38.05|35.85|38.13|35.93|38.05|35.85|0
1628197200000|2021-08-05 21:00:00|38.08|35.88|38.04|35.84|38.08|35.88|37.99|35.79|0
1628197800000|2021-08-05 21:10:00|38.05|35.85|37.98|35.78|38.05|35.85|37.98|35.78|0
1628198100000|2021-08-05 21:15:00|38.03|35.83|37.92|35.72|38.04|35.84|37.92|35.72|0
1628198400000|2021-08-05 21:20:00|37.91|35.71|37.98|35.78|37.98|35.78|37.91|35.71|0
1628198700000|2021-08-05 21:25:00|37.97|35.77|37.98|35.78|37.98|35.78|37.97|35.77|0
1628199000000|2021-08-05 21:30:00|38|35.8|38.08|35.88|38.21|36.01|37.88|35.68|0
1628199300000|2021-08-05 21:35:00|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1628199600000|2021-08-05 21:40:00|38.08|35.88|38.09|35.89|38.09|35.89|37.98|35.78|0
1628199900000|2021-08-05 21:45:00|37.98|35.78|37.93|35.73|37.99|35.79|37.84|35.64|0
1628200200000|2021-08-05 21:50:00|37.94|35.74|37.98|35.78|37.99|35.79|37.87|35.67|0
1628200500000|2021-08-05 21:55:00|37.93|35.73|37.9|35.7|37.93|35.73|37.83|35.63|0
1628200800000|2021-08-05 22:00:00|37.77|35.57|37.73|35.53|37.9|35.7|37.48|35.28|0
1628201100000|2021-08-05 22:05:00|37.81|35.61|37.56|35.36|37.81|35.61|37.56|35.36|0
1628201400000|2021-08-05 22:10:00|37.65|35.45|37.44|35.24|37.65|35.45|37.4|35.2|0
1628201700000|2021-08-05 22:15:00|37.4|35.2|37.39|35.19|37.56|35.36|37.35|35.15|0
1628202000000|2021-08-05 22:20:00|37.48|35.28|37.47|35.27|37.56|35.36|37.47|35.27|0
1628202300000|2021-08-05 22:25:00|37.56|35.36|37.47|35.27|37.56|35.36|37.39|35.19|0
1628202600000|2021-08-05 22:30:00|37.39|35.19|37.22|35.02|37.47|35.27|37.22|35.02|0
1628202900000|2021-08-05 22:35:00|37.14|34.94|37.14|34.94|37.22|35.02|37.14|34.94|0
1628203200000|2021-08-05 22:40:00|37.1|34.9|37.05|34.85|37.14|34.94|37.05|34.85|0
1628203500000|2021-08-05 22:45:00|37.13|34.93|37.09|34.89|37.22|35.02|37.05|34.85|0
1628203800000|2021-08-05 22:50:00|37.05|34.85|37.13|34.93|37.13|34.93|37.05|34.85|0
1628204100000|2021-08-05 22:55:00|37.17|34.97|37.13|34.93|37.17|34.97|37.13|34.93|0
1628204400000|2021-08-05 23:00:00|37.09|34.89|37.29|35.09|37.29|35.09|37.09|34.89|0
1628204700000|2021-08-05 23:05:00|37.25|35.05|37.12|34.92|37.29|35.09|37.12|34.92|0
1628205000000|2021-08-05 23:10:00|37.04|34.84|37.04|34.84|37.04|34.84|37.04|34.84|0
1628205300000|2021-08-05 23:15:00|37|34.8|37.04|34.84|37.08|34.88|36.88|34.68|0
1628205600000|2021-08-05 23:20:00|37.03|34.83|36.95|34.75|37.03|34.83|36.95|34.75|0
1628205900000|2021-08-05 23:25:00|36.87|34.67|36.87|34.67|36.95|34.75|36.79|34.59|0
1628206200000|2021-08-05 23:30:00|36.79|34.59|36.87|34.67|36.87|34.67|36.79|34.59|0
1628206500000|2021-08-05 23:35:00|36.95|34.75|36.78|34.58|36.95|34.75|36.7|34.5|0
1628206800000|2021-08-05 23:40:00|36.86|34.66|36.86|34.66|37.02|34.82|36.86|34.66|0
1628207100000|2021-08-05 23:45:00|36.78|34.58|36.62|34.42|36.82|34.62|36.62|34.42|0
1628207400000|2021-08-05 23:50:00|36.53|34.33|36.61|34.41|36.7|34.5|36.53|34.33|0
1628207700000|2021-08-05 23:55:00|36.53|34.33|36.61|34.41|36.69|34.49|36.53|34.33|0
1628208000000|2021-08-06 00:00:00|36.53|34.33|36.61|34.41|36.61|34.41|36.37|34.17|0
1628208300000|2021-08-06 00:05:00|36.53|34.33|37.01|34.81|37.09|34.89|36.53|34.33|0
1628208600000|2021-08-06 00:10:00|37.09|34.89|37.09|34.89|37.34|35.14|37.01|34.81|0
1628208900000|2021-08-06 00:15:00|37.17|34.97|37.01|34.81|37.34|35.14|36.93|34.73|0
1628209200000|2021-08-06 00:20:00|36.92|34.72|37|34.8|37.09|34.89|36.92|34.72|0
1628209500000|2021-08-06 00:25:00|37.04|34.84|37|34.8|37.17|34.97|36.92|34.72|0
1628209800000|2021-08-06 00:30:00|37.08|34.88|37.16|34.96|37.24|35.04|36.92|34.72|0
1628210100000|2021-08-06 00:35:00|37.24|35.04|37.08|34.88|37.24|35.04|37.08|34.88|0
1628210400000|2021-08-06 00:40:00|37.12|34.92|37.08|34.88|37.16|34.96|37.08|34.88|0
1628210700000|2021-08-06 00:45:00|37.07|34.87|36.83|34.63|37.16|34.96|36.83|34.63|0
1628211000000|2021-08-06 00:50:00|36.75|34.55|36.66|34.46|36.83|34.63|36.58|34.38|0
1628211300000|2021-08-06 00:55:00|36.7|34.5|36.74|34.54|36.82|34.62|36.58|34.38|0
1628211600000|2021-08-06 01:00:00|36.66|34.46|36.5|34.3|36.66|34.46|36.42|34.22|0
1628211900000|2021-08-06 01:05:00|36.54|34.34|36.58|34.38|36.58|34.38|36.42|34.22|0
1628212200000|2021-08-06 01:10:00|36.66|34.46|36.57|34.37|36.66|34.46|36.49|34.29|0
1628212500000|2021-08-06 01:15:00|36.61|34.41|36.73|34.53|36.73|34.53|36.49|34.29|0
1628212800000|2021-08-06 01:20:00|36.69|34.49|36.41|34.21|36.69|34.49|36.41|34.21|0
1628213100000|2021-08-06 01:25:00|36.49|34.29|36.48|34.28|36.57|34.37|36.41|34.21|0
1628213400000|2021-08-06 01:30:00|36.44|34.24|36.52|34.32|36.56|34.36|36.32|34.12|0
1628213700000|2021-08-06 01:35:00|36.48|34.28|36.32|34.12|36.64|34.44|36.32|34.12|0
1628214000000|2021-08-06 01:40:00|36.4|34.2|36.64|34.44|36.64|34.44|36.4|34.2|0
1628214300000|2021-08-06 01:45:00|36.56|34.36|36.47|34.27|36.64|34.44|36.39|34.19|0
1628214600000|2021-08-06 01:50:00|36.56|34.36|36.71|34.51|36.72|34.52|36.47|34.27|0
1628214900000|2021-08-06 01:55:00|36.63|34.43|36.87|34.67|37.04|34.84|36.55|34.35|0
1628215200000|2021-08-06 02:00:00|36.79|34.59|37.88|35.68|38.42|36.22|36.67|34.47|0
1628215500000|2021-08-06 02:05:00|37.92|35.72|37.96|35.76|38.04|35.84|37.87|35.67|0
1628215800000|2021-08-06 02:10:00|37.87|35.67|38.04|35.84|38.04|35.84|37.79|35.59|0
1628216100000|2021-08-06 02:15:00|37.95|35.75|37.95|35.75|38.04|35.84|37.87|35.67|0
1628216400000|2021-08-06 02:20:00|37.87|35.67|37.87|35.67|37.95|35.75|37.79|35.59|0
1628216700000|2021-08-06 02:25:00|37.78|35.58|37.95|35.75|38.03|35.83|37.78|35.58|0
1628217000000|2021-08-06 02:30:00|38.03|35.83|38.03|35.83|38.03|35.83|37.94|35.74|0
1628217300000|2021-08-06 02:35:00|37.98|35.78|37.78|35.58|38.03|35.83|37.78|35.58|0
1628217600000|2021-08-06 02:40:00|37.86|35.66|37.94|35.74|37.94|35.74|37.78|35.58|0
1628217900000|2021-08-06 02:45:00|37.9|35.7|37.85|35.65|37.94|35.74|37.77|35.57|0
1628218200000|2021-08-06 02:50:00|37.89|35.69|37.85|35.65|37.94|35.74|37.85|35.65|0
1628218500000|2021-08-06 02:55:00|37.77|35.57|37.93|35.73|37.93|35.73|37.77|35.57|0
1628218800000|2021-08-06 03:00:00|38.01|35.81|37.93|35.73|38.01|35.81|37.93|35.73|0
1628219100000|2021-08-06 03:05:00|38.01|35.81|38.09|35.89|38.17|35.97|37.93|35.73|0
1628219400000|2021-08-06 03:10:00|38.13|35.93|38.33|36.13|38.33|36.13|38.09|35.89|0
1628219700000|2021-08-06 03:15:00|38.25|36.05|38.25|36.05|38.33|36.13|38.25|36.05|0
1628220000000|2021-08-06 03:20:00|38.21|36.01|38.25|36.05|38.33|36.13|38.17|35.97|0
1628220300000|2021-08-06 03:25:00|38.33|36.13|38.33|36.13|38.41|36.21|38.24|36.04|0
1628220600000|2021-08-06 03:30:00|38.41|36.21|38.24|36.04|38.49|36.29|38.24|36.04|0
1628220900000|2021-08-06 03:35:00|38.32|36.12|38.4|36.2|38.41|36.21|38.24|36.04|0
1628221200000|2021-08-06 03:40:00|38.32|36.12|38.24|36.04|38.32|36.12|38.24|36.04|0
1628221500000|2021-08-06 03:45:00|38.28|36.08|38.32|36.12|38.48|36.28|38.28|36.08|0
1628221800000|2021-08-06 03:50:00|38.36|36.16|38.23|36.03|38.48|36.28|38.23|36.03|0
1628222100000|2021-08-06 03:55:00|38.31|36.11|38.64|36.44|38.73|36.53|38.31|36.11|0
1628222400000|2021-08-06 04:00:00|38.56|36.36|38.47|36.27|38.56|36.36|38.47|36.27|0
1628222700000|2021-08-06 04:05:00|38.51|36.31|38.55|36.35|38.64|36.44|38.47|36.27|0
1628223000000|2021-08-06 04:10:00|38.47|36.27|38.55|36.35|38.55|36.35|38.47|36.27|0
1628223300000|2021-08-06 04:15:00|38.47|36.27|38.3|36.1|38.47|36.27|38.3|36.1|0
1628223600000|2021-08-06 04:20:00|38.22|36.02|38.3|36.1|38.3|36.1|38.17|35.97|0
1628223900000|2021-08-06 04:25:00|38.22|36.02|38.38|36.18|38.38|36.18|38.22|36.02|0
1628224200000|2021-08-06 04:30:00|38.46|36.26|38.54|36.34|38.54|36.34|38.42|36.22|0
1628224500000|2021-08-06 04:35:00|38.5|36.3|38.37|36.17|38.54|36.34|38.37|36.17|0
1628224800000|2021-08-06 04:40:00|38.46|36.26|38.45|36.25|38.46|36.26|38.37|36.17|0
1628225100000|2021-08-06 04:45:00|38.41|36.21|38.53|36.33|38.53|36.33|38.37|36.17|0
1628225400000|2021-08-06 04:50:00|38.45|36.25|38.36|36.16|38.45|36.25|38.36|36.16|0
1628225700000|2021-08-06 04:55:00|38.28|36.08|38.36|36.16|38.36|36.16|38.28|36.08|0
1628226000000|2021-08-06 05:00:00|38.44|36.24|38.4|36.2|38.44|36.24|38.28|36.08|0
1628226300000|2021-08-06 05:05:00|38.36|36.16|38.11|35.91|38.44|36.24|38.11|35.91|0
1628226600000|2021-08-06 05:10:00|38.15|35.95|38.27|36.07|38.27|36.07|38.03|35.83|0
1628226900000|2021-08-06 05:15:00|38.19|35.99|38.35|36.15|38.44|36.24|38.19|35.99|0
1628227200000|2021-08-06 05:20:00|38.31|36.11|38.18|35.98|38.39|36.19|38.18|35.98|0
1628227500000|2021-08-06 05:25:00|38.27|36.07|38.18|35.98|38.27|36.07|38.1|35.9|0
1628227800000|2021-08-06 05:30:00|38.22|36.02|38.51|36.31|38.51|36.31|38.18|35.98|0
1628228100000|2021-08-06 05:35:00|38.43|36.23|38.26|36.06|38.51|36.31|38.18|35.98|0
1628228400000|2021-08-06 05:40:00|38.3|36.1|38.26|36.06|38.89|36.69|38.26|36.06|0
1628228700000|2021-08-06 05:45:00|38.34|36.14|38.42|36.22|38.5|36.3|38.26|36.06|0
1628229000000|2021-08-06 05:50:00|38.5|36.3|38.67|36.47|38.75|36.55|38.42|36.22|0
1628229300000|2021-08-06 05:55:00|38.71|36.51|38.75|36.55|38.75|36.55|38.58|36.38|0
1628229600000|2021-08-06 06:00:00|38.66|36.46|38.66|36.46|38.74|36.54|38.41|36.21|0
1628229900000|2021-08-06 06:05:00|38.62|36.42|38.57|36.37|38.66|36.46|38.49|36.29|0
1628230200000|2021-08-06 06:10:00|38.61|36.41|38.66|36.46|38.74|36.54|38.57|36.37|0
1628230500000|2021-08-06 06:15:00|38.65|36.45|38.65|36.45|38.65|36.45|38.41|36.21|0
1628230800000|2021-08-06 06:20:00|38.57|36.37|38.98|36.78|39.07|36.87|38.57|36.37|0
1628231100000|2021-08-06 06:25:00|39.07|36.87|38.98|36.78|39.07|36.87|38.9|36.7|0
1628231400000|2021-08-06 06:30:00|38.9|36.7|38.89|36.69|38.98|36.78|38.81|36.61|0
1628231700000|2021-08-06 06:35:00|38.81|36.61|38.98|36.78|39.06|36.86|38.81|36.61|0
1628232000000|2021-08-06 06:40:00|39.02|36.82|38.6|36.4|39.02|36.82|38.39|36.19|0
1628232300000|2021-08-06 06:45:00|38.64|36.44|38.64|36.44|38.64|36.44|38.55|36.35|0
1628232600000|2021-08-06 06:50:00|38.55|36.35|38.47|36.27|38.72|36.52|38.47|36.27|0
1628232900000|2021-08-06 06:55:00|38.55|36.35|38.55|36.35|38.63|36.43|38.38|36.18|0
1628233200000|2021-08-06 07:00:00|38.59|36.39|38.55|36.35|38.71|36.51|38.22|36.02|0
1628233500000|2021-08-06 07:05:00|38.35|36.55|38.01|36.21|38.35|36.55|37.93|36.13|0
1628233800000|2021-08-06 07:10:00|37.93|36.13|37.6|35.8|37.93|36.13|37.44|35.64|0
1628234100000|2021-08-06 07:15:00|37.47|35.67|37.84|36.04|37.92|36.12|37.35|35.55|0
1628234400000|2021-08-06 07:20:00|37.92|36.12|37.92|36.12|37.92|36.12|37.68|35.88|0
1628234700000|2021-08-06 07:25:00|37.84|36.04|37.84|36.04|38.17|36.37|37.76|35.96|0
1628235000000|2021-08-06 07:30:00|37.92|36.12|37.59|35.79|37.92|36.12|37.51|35.71|0
1628235300000|2021-08-06 07:35:00|37.51|35.71|37.59|35.79|37.67|35.87|37.34|35.54|0
1628235600000|2021-08-06 07:40:00|37.54|35.74|37.75|35.95|37.83|36.03|37.5|35.7|0
1628235900000|2021-08-06 07:45:00|37.7|35.9|37.74|35.94|37.74|35.94|37.5|35.7|0
1628236200000|2021-08-06 07:50:00|37.66|35.86|37.74|35.94|38.07|36.27|37.58|35.78|0
1628236500000|2021-08-06 07:55:00|37.78|35.98|37.9|36.1|37.91|36.11|37.66|35.86|0
1628236800000|2021-08-06 08:00:00|37.82|36.02|37.49|35.69|37.9|36.1|37.41|35.61|0
1628237100000|2021-08-06 08:05:00|37.57|35.77|37.41|35.61|37.65|35.85|37.41|35.61|0
1628237400000|2021-08-06 08:10:00|37.45|35.65|37.57|35.77|37.57|35.77|37.41|35.61|0
1628237700000|2021-08-06 08:15:00|37.49|35.69|37.65|35.85|37.73|35.93|37.48|35.68|0
1628238000000|2021-08-06 08:20:00|37.73|35.93|37.89|36.09|37.89|36.09|37.56|35.76|0
1628238300000|2021-08-06 08:25:00|37.97|36.17|38.05|36.25|38.14|36.34|37.93|36.13|0
1628238600000|2021-08-06 08:30:00|37.97|36.17|37.97|36.17|38.05|36.25|37.97|36.17|0
1628238900000|2021-08-06 08:35:00|38.05|36.25|38.05|36.25|38.21|36.41|38.05|36.25|0
1628239200000|2021-08-06 08:40:00|38.13|36.33|38.29|36.49|38.38|36.58|38.13|36.33|0
1628239500000|2021-08-06 08:45:00|38.21|36.41|38.62|36.82|38.63|36.83|38.21|36.41|0
1628239800000|2021-08-06 08:50:00|38.54|36.74|38.62|36.82|38.62|36.82|38.54|36.74|0
1628240100000|2021-08-06 08:55:00|38.71|36.91|39.12|37.32|39.38|37.58|38.71|36.91|0
1628240400000|2021-08-06 09:00:00|39.21|37.41|39.2|37.4|39.29|37.49|39.12|37.32|0
1628240700000|2021-08-06 09:05:00|39.12|37.32|39.03|37.23|39.2|37.4|39.03|37.23|0
1628241000000|2021-08-06 09:10:00|39.12|37.32|39.11|37.31|39.2|37.4|39.03|37.23|0
1628241300000|2021-08-06 09:15:00|39.03|37.23|39.03|37.23|39.11|37.31|39.03|37.23|0
1628241600000|2021-08-06 09:20:00|38.98|37.18|39.19|37.39|39.28|37.48|38.94|37.14|0
1628241900000|2021-08-06 09:25:00|39.11|37.31|38.56|36.76|39.19|37.39|38.56|36.76|0
1628242200000|2021-08-06 09:30:00|38.47|36.67|38.47|36.67|38.56|36.76|38.22|36.42|0
1628242500000|2021-08-06 09:35:00|38.39|36.59|38.47|36.67|38.47|36.67|38.39|36.59|0
1628242800000|2021-08-06 09:40:00|38.39|36.59|38.55|36.75|38.55|36.75|38.3|36.5|0
1628243100000|2021-08-06 09:45:00|38.51|36.71|38.55|36.75|38.63|36.83|38.46|36.66|0
1628243400000|2021-08-06 09:50:00|38.59|36.79|38.63|36.83|38.88|37.08|38.55|36.75|0
1628243700000|2021-08-06 09:55:00|38.71|36.91|38.71|36.91|38.8|37|38.63|36.83|0
1628244000000|2021-08-06 10:00:00|38.63|36.83|38.54|36.74|38.63|36.83|38.54|36.74|0
1628244300000|2021-08-06 10:05:00|38.46|36.66|38.37|36.57|38.46|36.66|38.37|36.57|0
1628244600000|2021-08-06 10:10:00|38.45|36.65|38.96|37.16|39.04|37.24|38.45|36.65|0
1628244900000|2021-08-06 10:15:00|38.87|37.07|38.87|37.07|38.95|37.15|38.79|36.99|0
1628245200000|2021-08-06 10:20:00|38.78|36.98|38.95|37.15|38.95|37.15|38.7|36.9|0
1628245500000|2021-08-06 10:25:00|38.87|37.07|38.86|37.06|39.29|37.49|38.86|37.06|0
1628245800000|2021-08-06 10:30:00|38.78|36.98|38.78|36.98|38.86|37.06|38.69|36.89|0
1628246100000|2021-08-06 10:35:00|38.69|36.89|38.77|36.97|38.86|37.06|38.52|36.72|0
1628246400000|2021-08-06 10:40:00|38.81|37.01|38.86|37.06|38.94|37.14|38.69|36.89|0
1628246700000|2021-08-06 10:45:00|38.77|36.97|38.77|36.97|38.86|37.06|38.69|36.89|0
1628247000000|2021-08-06 10:50:00|38.68|36.88|38.77|36.97|38.85|37.05|38.6|36.8|0
1628247300000|2021-08-06 10:55:00|38.68|36.88|38.76|36.96|38.85|37.05|38.6|36.8|0
1628247600000|2021-08-06 11:00:00|38.8|37|38.76|36.96|38.93|37.13|38.76|36.96|0
1628247900000|2021-08-06 11:05:00|38.85|37.05|39.18|37.38|39.27|37.47|38.76|36.96|0
1628248200000|2021-08-06 11:10:00|39.27|37.47|39.01|37.21|39.27|37.47|39.01|37.21|0
1628248500000|2021-08-06 11:15:00|39.09|37.29|39.18|37.38|39.18|37.38|39.01|37.21|0
1628248800000|2021-08-06 11:20:00|39.13|37.33|39.09|37.29|39.13|37.33|39.09|37.29|0
1628249100000|2021-08-06 11:25:00|39.17|37.37|38.68|36.88|40.34|38.54|38.6|36.8|0
1628249400000|2021-08-06 11:30:00|38.77|36.97|38.93|37.13|38.93|37.13|38.77|36.97|0
1628249700000|2021-08-06 11:35:00|38.85|37.05|38.93|37.13|38.93|37.13|38.85|37.05|0
1628250000000|2021-08-06 11:40:00|38.85|37.05|38.68|36.88|38.85|37.05|38.68|36.88|0
1628250300000|2021-08-06 11:45:00|38.76|36.96|38.59|36.79|38.76|36.96|38.5|36.7|0
1628250600000|2021-08-06 11:50:00|38.5|36.7|38.5|36.7|38.59|36.79|38.42|36.62|0
1628250900000|2021-08-06 11:55:00|38.42|36.62|38.41|36.61|38.5|36.7|38.41|36.61|0
1628251200000|2021-08-06 12:00:00|38.5|36.7|38.33|36.53|38.5|36.7|38.33|36.53|0
1628251500000|2021-08-06 12:05:00|38.41|36.61|38.58|36.78|38.58|36.78|38.33|36.53|0
1628251800000|2021-08-06 12:10:00|38.66|36.86|38.58|36.78|38.75|36.95|38.49|36.69|0
1628252100000|2021-08-06 12:15:00|38.49|36.69|38.49|36.69|38.58|36.78|38.49|36.69|0
1628252400000|2021-08-06 12:20:00|38.57|36.77|38.4|36.6|38.57|36.77|38.24|36.44|0
1628252700000|2021-08-06 12:25:00|38.32|36.52|37.98|36.18|38.4|36.6|37.94|36.14|0
1628253000000|2021-08-06 12:30:00|37.9|36.1|38.25|36.45|40.82|39.02|37.32|35.52|0
1628253300000|2021-08-06 12:35:00|38.08|36.28|38.08|36.28|38.25|36.45|37.16|35.36|0
1628253600000|2021-08-06 12:40:00|37.83|36.03|37.16|35.36|38.67|36.87|36.91|35.11|0
1628253900000|2021-08-06 12:45:00|36.99|35.19|36.66|34.86|37.66|35.86|36.66|34.86|0
1628254200000|2021-08-06 12:50:00|36.74|34.94|36.12|34.32|36.83|35.03|35.31|33.51|0
1628254500000|2021-08-06 12:55:00|36.2|34.4|36.86|35.06|36.86|35.06|36.2|34.4|0
1628254800000|2021-08-06 13:00:00|36.77|34.97|37.19|35.39|37.44|35.64|36.61|34.81|0
1628255100000|2021-08-06 13:05:00|37.23|35.43|37.35|35.55|37.43|35.63|36.94|35.14|0
1628255400000|2021-08-06 13:10:00|37.43|35.63|37.43|35.63|37.43|35.63|37.1|35.3|0
1628255700000|2021-08-06 13:15:00|37.35|35.55|37.68|35.88|37.93|36.13|37.35|35.55|0
1628256000000|2021-08-06 13:20:00|37.6|35.8|38.19|36.39|38.36|36.56|37.51|35.71|0
1628256300000|2021-08-06 13:25:00|38.27|36.47|37.68|35.88|38.44|36.64|37.68|35.88|0
1628256600000|2021-08-06 13:30:00|37.59|35.79|39.99|38.19|40.35|38.55|37.34|35.54|0
1628256900000|2021-08-06 13:35:00|40.08|38.28|39.21|37.41|40.35|38.55|38.69|36.89|0
1628257200000|2021-08-06 13:40:00|39.47|37.67|39.59|37.79|40.08|38.28|39.12|37.32|0
1628257500000|2021-08-06 13:45:00|39.51|37.71|38.68|36.88|39.81|38.01|38.34|36.54|0
1628257800000|2021-08-06 13:50:00|38.73|36.93|37.75|35.95|38.77|36.97|36.83|35.03|0
1628258100000|2021-08-06 13:55:00|37.66|35.86|37.32|35.52|37.66|35.86|36.91|35.11|0
1628258400000|2021-08-06 14:00:00|37.36|35.56|38.33|36.53|38.33|36.53|36.58|34.78|0
1628258700000|2021-08-06 14:05:00|38.42|36.62|38.42|36.62|38.93|37.13|37.83|36.03|0
1628259000000|2021-08-06 14:10:00|38.33|36.53|37.82|36.02|38.76|36.96|37.82|36.02|0
1628259300000|2021-08-06 14:15:00|37.74|35.94|38.33|36.53|38.58|36.78|37.74|35.94|0
1628259600000|2021-08-06 14:20:00|38.24|36.44|38.84|37.04|38.84|37.04|37.99|36.19|0
1628259900000|2021-08-06 14:25:00|38.92|37.12|38.58|36.78|38.92|37.12|38.41|36.61|0
1628260200000|2021-08-06 14:30:00|38.66|36.86|39.09|37.29|39.35|37.55|38.49|36.69|0
1628260500000|2021-08-06 14:35:00|39.01|37.21|38.57|36.77|39.26|37.46|38.4|36.6|0
1628260800000|2021-08-06 14:40:00|38.66|36.86|38.4|36.6|38.66|36.86|38.23|36.43|0
1628261100000|2021-08-06 14:45:00|38.31|36.51|37.3|35.5|38.57|36.77|37.3|35.5|0
1628261400000|2021-08-06 14:50:00|37.22|35.42|37.46|35.66|37.47|35.67|36.88|35.08|0
1628261700000|2021-08-06 14:55:00|37.55|35.75|37.55|35.75|37.63|35.83|36.63|34.83|0
1628262000000|2021-08-06 15:00:00|37.71|35.91|37.38|35.58|38.22|36.42|37.21|35.41|0
1628262300000|2021-08-06 15:05:00|37.29|35.49|37.71|35.91|37.79|35.99|36.79|34.99|0
1628262600000|2021-08-06 15:10:00|37.79|35.99|37.45|35.65|37.88|36.08|37.29|35.49|0
1628262900000|2021-08-06 15:15:00|37.49|35.69|37.54|35.74|37.62|35.82|36.87|35.07|0
1628263200000|2021-08-06 15:20:00|37.62|35.82|38.55|36.75|38.64|36.84|37.62|35.82|0
1628263500000|2021-08-06 15:25:00|38.46|36.66|38.46|36.66|38.55|36.75|37.7|35.9|0
1628263800000|2021-08-06 15:30:00|38.38|36.58|37.95|36.15|38.55|36.75|37.95|36.15|0
1628264100000|2021-08-06 15:35:00|37.86|36.06|37.69|35.89|38.03|36.23|37.53|35.73|0
1628264400000|2021-08-06 15:40:00|37.61|35.81|37.61|35.81|37.86|36.06|37.36|35.56|0
1628264700000|2021-08-06 15:45:00|37.52|35.72|37.86|36.06|38.03|36.23|37.35|35.55|0
1628265000000|2021-08-06 15:50:00|37.77|35.97|38.11|36.31|38.11|36.31|37.77|35.97|0
1628265300000|2021-08-06 15:55:00|38.02|36.22|39.05|37.25|39.05|37.25|37.94|36.14|0
1628265600000|2021-08-06 16:00:00|39.13|37.33|39.09|37.29|39.22|37.42|38.79|36.99|0
1628265900000|2021-08-06 16:05:00|39.05|37.25|38.78|36.98|39.13|37.33|38.78|36.98|0
1628266200000|2021-08-06 16:10:00|38.74|36.94|38.52|36.72|38.87|37.07|38.44|36.64|0
1628266500000|2021-08-06 16:15:00|38.61|36.81|38.69|36.89|38.78|36.98|38.27|36.47|0
1628266800000|2021-08-06 16:20:00|38.78|36.98|39.04|37.24|39.04|37.24|38.61|36.81|0
1628267100000|2021-08-06 16:25:00|39.08|37.28|38.95|37.15|39.12|37.32|38.78|36.98|0
1628267400000|2021-08-06 16:30:00|38.86|37.06|38.94|37.14|39.38|37.58|38.6|36.8|0
1628267700000|2021-08-06 16:35:00|38.9|37.1|38.68|36.88|39.2|37.4|38.68|36.88|0
1628268000000|2021-08-06 16:40:00|38.6|36.8|38.51|36.71|38.68|36.88|38.34|36.54|0
1628268300000|2021-08-06 16:45:00|38.42|36.62|38.76|36.96|38.85|37.05|38.42|36.62|0
1628268600000|2021-08-06 16:50:00|38.85|37.05|39.37|37.57|39.37|37.57|38.76|36.96|0
1628268900000|2021-08-06 16:55:00|39.28|37.48|39.71|37.91|39.8|38|39.28|37.48|0
1628269200000|2021-08-06 17:00:00|39.75|37.95|39.89|38.09|39.97|38.17|39.54|37.74|0
1628269500000|2021-08-06 17:05:00|39.8|38|39.53|37.73|39.88|38.08|39.53|37.73|0
1628269800000|2021-08-06 17:10:00|39.62|37.82|39.88|38.08|39.88|38.08|39.53|37.73|0
1628270100000|2021-08-06 17:15:00|39.79|37.99|39.88|38.08|39.97|38.17|39.7|37.9|0
1628270400000|2021-08-06 17:20:00|39.79|37.99|39.26|37.46|39.79|37.99|39.26|37.46|0
1628270700000|2021-08-06 17:25:00|39.35|37.55|39.26|37.46|39.35|37.55|39.09|37.29|0
1628271000000|2021-08-06 17:30:00|39.17|37.37|39.43|37.63|39.43|37.63|39.17|37.37|0
1628271300000|2021-08-06 17:35:00|39.52|37.72|39.26|37.46|39.52|37.72|39.26|37.46|0
1628271600000|2021-08-06 17:40:00|39.34|37.54|38.99|37.19|39.34|37.54|38.91|37.11|0
1628271900000|2021-08-06 17:45:00|38.95|37.15|39.08|37.28|39.43|37.63|38.95|37.15|0
1628272200000|2021-08-06 17:50:00|39.12|37.32|38.99|37.19|39.25|37.45|38.9|37.1|0
1628272500000|2021-08-06 17:55:00|38.9|37.1|39.33|37.53|39.33|37.53|38.9|37.1|0
1628272800000|2021-08-06 18:00:00|39.42|37.62|39.46|37.66|39.59|37.79|39.24|37.44|0
1628273100000|2021-08-06 18:05:00|39.42|37.62|39.33|37.53|39.59|37.79|39.15|37.35|0
1628273400000|2021-08-06 18:10:00|39.41|37.61|38.98|37.18|39.41|37.61|38.98|37.18|0
1628273700000|2021-08-06 18:15:00|38.89|37.09|39.32|37.52|39.41|37.61|38.89|37.09|0
1628274000000|2021-08-06 18:20:00|39.24|37.44|38.97|37.17|39.24|37.44|38.8|37|0
1628274300000|2021-08-06 18:25:00|39.06|37.26|38.88|37.08|39.06|37.26|38.71|36.91|0
1628274600000|2021-08-06 18:30:00|38.97|37.17|38.88|37.08|39.06|37.26|38.63|36.83|0
1628274900000|2021-08-06 18:35:00|38.8|37|38.71|36.91|38.8|37|38.54|36.74|0
1628275200000|2021-08-06 18:40:00|38.79|36.99|38.36|36.56|38.79|36.99|38.36|36.56|0
1628275500000|2021-08-06 18:45:00|38.45|36.65|37.77|35.97|38.45|36.65|37.77|35.97|0
1628275800000|2021-08-06 18:50:00|37.68|35.88|37.68|35.88|38.1|36.3|37.68|35.88|0
1628276100000|2021-08-06 18:55:00|37.59|35.79|37.26|35.46|37.68|35.88|37.26|35.46|0
1628276400000|2021-08-06 19:00:00|37.34|35.54|36.92|35.12|37.55|35.75|36.92|35.12|0
1628276700000|2021-08-06 19:05:00|37.09|35.29|37.67|35.87|37.76|35.96|37|35.2|0
1628277000000|2021-08-06 19:10:00|37.75|35.95|38.09|36.29|38.18|36.38|37.75|35.95|0
1628277300000|2021-08-06 19:15:00|38.05|36.25|38.26|36.46|38.26|36.46|38|36.2|0
1628277600000|2021-08-06 19:20:00|38.34|36.54|38.34|36.54|38.43|36.63|38.26|36.46|0
1628277900000|2021-08-06 19:25:00|38.26|36.46|38.77|36.97|38.77|36.97|38.26|36.46|0
1628278200000|2021-08-06 19:30:00|38.68|36.88|39.02|37.22|39.03|37.23|38.51|36.71|0
1628278500000|2021-08-06 19:35:00|39.07|37.27|38.46|36.66|39.37|37.57|38.46|36.66|0
1628278800000|2021-08-06 19:40:00|38.51|36.71|37.74|35.94|38.68|36.88|37.74|35.94|0
1628279100000|2021-08-06 19:45:00|37.82|36.02|37.65|35.85|37.82|36.02|37.48|35.68|0
1628279400000|2021-08-06 19:50:00|37.48|35.68|38.07|36.27|38.07|36.27|37.23|35.43|0
1628279700000|2021-08-06 19:55:00|38.16|36.36|38.92|37.12|39.27|37.47|38.07|36.27|0
1628280000000|2021-08-06 20:00:00|38.84|37.04|39.01|37.21|39.14|37.34|38.75|36.95|0
1628280300000|2021-08-06 20:05:00|38.92|37.12|38.92|37.12|39.01|37.21|38.83|37.03|0
1628280600000|2021-08-06 20:10:00|38.83|37.03|39.18|37.38|39.26|37.46|38.83|37.03|0
1628492700000|2021-08-09 07:05:00|35.23|33.43|36.05|34.25|36.22|34.42|34.99|33.19|0
1628493000000|2021-08-09 07:10:00|36.13|34.33|35.39|33.59|36.55|34.75|35.23|33.43|0
1628493300000|2021-08-09 07:15:00|35.47|33.67|35.55|33.75|35.72|33.92|35.23|33.43|0
1628493600000|2021-08-09 07:20:00|35.47|33.67|35.14|33.34|35.63|33.83|35.14|33.34|0
1628493900000|2021-08-09 07:25:00|35.22|33.42|35.38|33.58|35.55|33.75|35.06|33.26|0
1628494200000|2021-08-09 07:30:00|35.46|33.66|35.46|33.66|35.71|33.91|34.97|33.17|0
1628494500000|2021-08-09 07:35:00|35.5|33.7|35.05|33.25|35.71|33.91|34.97|33.17|0
1628494800000|2021-08-09 07:40:00|35.13|33.33|34.6|32.8|35.13|33.33|34.57|32.77|0
1628495100000|2021-08-09 07:45:00|34.57|32.77|34.48|32.68|34.81|33.01|34.4|32.6|0
1628495400000|2021-08-09 07:50:00|34.56|32.76|34.76|32.96|34.8|33|34.48|32.68|0
1628495700000|2021-08-09 07:55:00|34.72|32.92|34.72|32.92|34.88|33.08|34.64|32.84|0
1628496000000|2021-08-09 08:00:00|34.8|33|34.64|32.84|35.12|33.32|34.32|32.52|0
1628496300000|2021-08-09 08:05:00|34.56|32.76|34.07|32.27|34.64|32.84|33.92|32.12|0
1628496600000|2021-08-09 08:10:00|33.99|32.19|34.79|32.99|34.95|33.15|33.84|32.04|0
1628496900000|2021-08-09 08:15:00|34.71|32.91|35.03|33.23|35.07|33.27|34.71|32.91|0
1628497200000|2021-08-09 08:20:00|34.95|33.15|34.95|33.15|35.11|33.31|34.87|33.07|0
1628497500000|2021-08-09 08:25:00|34.91|33.11|34.86|33.06|34.95|33.15|34.78|32.98|0
1628497800000|2021-08-09 08:30:00|34.95|33.15|34.94|33.14|35.11|33.31|34.46|32.66|0
1628498100000|2021-08-09 08:35:00|34.86|33.06|34.94|33.14|35.1|33.3|34.82|33.02|0
1628498400000|2021-08-09 08:40:00|34.86|33.06|35.43|33.63|35.43|33.63|34.86|33.06|0
1628498700000|2021-08-09 08:45:00|35.34|33.54|35.34|33.54|35.59|33.79|35.18|33.38|0
1628499000000|2021-08-09 08:50:00|35.42|33.62|35.42|33.62|35.5|33.7|35.26|33.46|0
1628499300000|2021-08-09 08:55:00|35.38|33.58|35.34|33.54|35.5|33.7|35.17|33.37|0
1628499600000|2021-08-09 09:00:00|35.29|33.49|35.01|33.21|35.29|33.49|34.69|32.89|0
1628499900000|2021-08-09 09:05:00|35.09|33.29|35.17|33.37|35.17|33.37|34.93|33.13|0
1628500200000|2021-08-09 09:10:00|35.09|33.29|35|33.2|35.25|33.45|34.92|33.12|0
1628500500000|2021-08-09 09:15:00|35.08|33.28|34.84|33.04|35.08|33.28|34.84|33.04|0
1628500800000|2021-08-09 09:20:00|34.76|32.96|34.84|33.04|34.92|33.12|34.59|32.79|0
1628501100000|2021-08-09 09:25:00|34.75|32.95|34.59|32.79|35.08|33.28|34.59|32.79|0
1628501400000|2021-08-09 09:30:00|34.63|32.83|34.83|33.03|34.91|33.11|34.63|32.83|0
1628501700000|2021-08-09 09:35:00|34.75|32.95|35.15|33.35|35.15|33.35|34.67|32.87|0
1628502000000|2021-08-09 09:40:00|35.07|33.27|34.91|33.11|35.15|33.35|34.83|33.03|0
1628502300000|2021-08-09 09:45:00|34.83|33.03|34.74|32.94|34.91|33.11|34.58|32.78|0
1628502600000|2021-08-09 09:50:00|34.82|33.02|35.14|33.34|35.14|33.34|34.74|32.94|0
1628502900000|2021-08-09 09:55:00|35.23|33.43|35.34|33.54|35.47|33.67|35.23|33.43|0
1628503200000|2021-08-09 10:00:00|35.3|33.5|36.04|34.24|36.04|34.24|35.3|33.5|0
1628503500000|2021-08-09 10:05:00|36.21|34.41|35.71|33.91|36.29|34.49|35.71|33.91|0
1628503800000|2021-08-09 10:10:00|35.79|33.99|35.79|33.99|35.87|34.07|35.71|33.91|0
1628504100000|2021-08-09 10:15:00|35.83|34.03|35.05|33.25|35.87|34.07|35.05|33.25|0
1628504400000|2021-08-09 10:20:00|35.13|33.33|34.97|33.17|35.87|34.07|34.97|33.17|0
1628504700000|2021-08-09 10:25:00|35|33.2|34.88|33.08|35.21|33.41|34.72|32.92|0
1628505000000|2021-08-09 10:30:00|34.96|33.16|34.96|33.16|35.12|33.32|34.8|33|0
1628505300000|2021-08-09 10:35:00|34.92|33.12|34.8|33|35.04|33.24|34.8|33|0
1628505600000|2021-08-09 10:40:00|34.88|33.08|34.87|33.07|34.96|33.16|34.79|32.99|0
1628505900000|2021-08-09 10:45:00|34.83|33.03|34.95|33.15|34.95|33.15|34.79|32.99|0
1628506200000|2021-08-09 10:50:00|35.03|33.23|35.28|33.48|35.36|33.56|34.95|33.15|0
1628506500000|2021-08-09 10:55:00|35.36|33.56|34.87|33.07|35.36|33.56|34.87|33.07|0
1628506800000|2021-08-09 11:00:00|34.79|32.99|34.78|32.98|34.87|33.07|34.54|32.74|0
1628507100000|2021-08-09 11:05:00|34.7|32.9|35.06|33.26|35.11|33.31|34.7|32.9|0
1628507400000|2021-08-09 11:10:00|35.1|33.3|35.1|33.3|35.43|33.63|35.02|33.22|0
1628507700000|2021-08-09 11:15:00|35.18|33.38|35.26|33.46|35.3|33.5|35.1|33.3|0
1628508000000|2021-08-09 11:20:00|35.18|33.38|35.59|33.79|35.75|33.95|35.18|33.38|0
1628508300000|2021-08-09 11:25:00|35.67|33.87|35.58|33.78|35.83|34.03|35.58|33.78|0
1628508600000|2021-08-09 11:30:00|35.62|33.82|35.5|33.7|35.67|33.87|35.5|33.7|0
1628508900000|2021-08-09 11:35:00|35.58|33.78|35.42|33.62|35.75|33.95|35.25|33.45|0
1628509200000|2021-08-09 11:40:00|35.5|33.7|35.74|33.94|35.91|34.11|35.5|33.7|0
1628509500000|2021-08-09 11:45:00|35.82|34.02|35.74|33.94|35.82|34.02|35.57|33.77|0
1628509800000|2021-08-09 11:50:00|35.7|33.9|35.49|33.69|35.74|33.94|35.49|33.69|0
1628510100000|2021-08-09 11:55:00|35.57|33.77|35.57|33.77|35.65|33.85|35.41|33.61|0
1628510400000|2021-08-09 12:00:00|35.61|33.81|35.16|33.36|35.61|33.81|35.08|33.28|0
1628510700000|2021-08-09 12:05:00|35.24|33.44|35.24|33.44|35.32|33.52|35.15|33.35|0
1628511000000|2021-08-09 12:10:00|35.27|33.47|35.15|33.35|35.32|33.52|35.07|33.27|0
1628511300000|2021-08-09 12:15:00|35.07|33.27|34.99|33.19|35.07|33.27|34.75|32.95|0
1628511600000|2021-08-09 12:20:00|35.07|33.27|34.9|33.1|35.23|33.43|34.9|33.1|0
1628511900000|2021-08-09 12:25:00|34.98|33.18|35.14|33.34|35.15|33.35|34.9|33.1|0
1628512200000|2021-08-09 12:30:00|35.23|33.43|35.06|33.26|35.31|33.51|35.02|33.22|0
1628512500000|2021-08-09 12:35:00|35.02|33.22|35.06|33.26|35.22|33.42|34.98|33.18|0
1628512800000|2021-08-09 12:40:00|35.14|33.34|35.38|33.58|35.38|33.58|35.1|33.3|0
1628513100000|2021-08-09 12:45:00|35.3|33.5|35.62|33.82|35.71|33.91|35.3|33.5|0
1628513400000|2021-08-09 12:50:00|35.66|33.86|35.79|33.99|36.37|34.57|35.66|33.86|0
1628513700000|2021-08-09 12:55:00|35.87|34.07|35.95|34.15|36.03|34.23|35.79|33.99|0
1628514000000|2021-08-09 13:00:00|36.03|34.23|36.28|34.48|36.45|34.65|36.03|34.23|0
1628514300000|2021-08-09 13:05:00|36.2|34.4|36.28|34.48|36.36|34.56|35.98|34.18|0
1628514600000|2021-08-09 13:10:00|36.23|34.43|36.27|34.47|36.28|34.48|36.03|34.23|0
1628514900000|2021-08-09 13:15:00|36.36|34.56|36.69|34.89|36.69|34.89|36.36|34.56|0
1628515200000|2021-08-09 13:20:00|36.6|34.8|36.69|34.89|36.69|34.89|36.52|34.72|0
1628515500000|2021-08-09 13:25:00|36.77|34.97|37.19|35.39|37.19|35.39|36.77|34.97|0
1628515800000|2021-08-09 13:30:00|37.27|35.47|35.6|33.8|38.3|36.5|35.6|33.8|0
1628516100000|2021-08-09 13:35:00|35.52|33.72|34.14|32.34|35.52|33.72|33.51|31.71|0
1628516400000|2021-08-09 13:40:00|34.06|32.26|35.27|33.47|35.27|33.47|33.78|31.98|0
1628516700000|2021-08-09 13:45:00|35.19|33.39|35.59|33.79|36.34|34.54|35.02|33.22|0
1628517000000|2021-08-09 13:50:00|35.76|33.96|34.86|33.06|36.01|34.21|34.86|33.06|0
1628517300000|2021-08-09 13:55:00|34.94|33.14|34.85|33.05|35.42|33.62|34.61|32.81|0
1628517600000|2021-08-09 14:00:00|34.77|32.97|34.65|32.85|35.18|33.38|34.61|32.81|0
1628517900000|2021-08-09 14:05:00|34.69|32.89|34.53|32.73|35.34|33.54|34.45|32.65|0
1628518200000|2021-08-09 14:10:00|34.56|32.76|34.2|32.4|35.17|33.37|34.04|32.24|0
1628518500000|2021-08-09 14:15:00|34.12|32.32|34.44|32.64|34.68|32.88|33.96|32.16|0
1628518800000|2021-08-09 14:20:00|34.52|32.72|34.84|33.04|34.92|33.12|34.44|32.64|0
1628519100000|2021-08-09 14:25:00|34.92|33.12|34.92|33.12|35.16|33.36|34.76|32.96|0
1628519400000|2021-08-09 14:30:00|35|33.2|34.75|32.95|35.32|33.52|34.75|32.95|0
1628519700000|2021-08-09 14:35:00|34.67|32.87|35.24|33.44|35.57|33.77|34.59|32.79|0
1628520000000|2021-08-09 14:40:00|35.16|33.36|35.73|33.93|35.89|34.09|35.16|33.36|0
1628520300000|2021-08-09 14:45:00|35.56|33.76|35.56|33.76|35.89|34.09|35.48|33.68|0
1628520600000|2021-08-09 14:50:00|35.48|33.68|35.56|33.76|36.47|34.67|35.31|33.51|0
1628520900000|2021-08-09 14:55:00|35.72|33.92|35.07|33.27|35.81|34.01|34.66|32.86|0
1628521200000|2021-08-09 15:00:00|34.98|33.18|34.9|33.1|35.31|33.51|34.82|33.02|0
1628521500000|2021-08-09 15:05:00|34.98|33.18|35.1|33.3|35.39|33.59|34.74|32.94|0
1628521800000|2021-08-09 15:10:00|35.14|33.34|35.14|33.34|35.3|33.5|34.9|33.1|0
1628522100000|2021-08-09 15:15:00|35.06|33.26|35.55|33.75|35.63|33.83|34.89|33.09|0
1628522400000|2021-08-09 15:20:00|35.46|33.66|35.05|33.25|35.71|33.91|34.97|33.17|0
1628522700000|2021-08-09 15:25:00|35.13|33.33|35.8|34|35.8|34|34.93|33.13|0
1628523000000|2021-08-09 15:30:00|35.88|34.08|35.52|33.72|35.97|34.17|35.16|33.36|0
1628523300000|2021-08-09 15:35:00|35.44|33.64|35.52|33.72|35.85|34.05|35.36|33.56|0
1628523600000|2021-08-09 15:40:00|35.44|33.64|35.68|33.88|35.77|33.97|35.44|33.64|0
1628523900000|2021-08-09 15:45:00|35.77|33.97|36.01|34.21|36.1|34.3|35.6|33.8|0
1628524200000|2021-08-09 15:50:00|35.93|34.13|36.34|34.54|36.43|34.63|35.93|34.13|0
1628524500000|2021-08-09 15:55:00|36.43|34.63|36.59|34.79|36.59|34.79|36.26|34.46|0
1628524800000|2021-08-09 16:00:00|36.51|34.71|35.92|34.12|36.59|34.79|35.92|34.12|0
1628525100000|2021-08-09 16:05:00|36|34.2|36.09|34.29|36.34|34.54|36|34.2|0
1628525400000|2021-08-09 16:10:00|36.12|34.32|36.17|34.37|36.25|34.45|36.08|34.28|0
1628525700000|2021-08-09 16:15:00|36.12|34.32|36.08|34.28|36.25|34.45|36|34.2|0
1628526000000|2021-08-09 16:20:00|36.04|34.24|35.66|33.86|36.16|34.36|35.66|33.86|0
1628526300000|2021-08-09 16:25:00|35.58|33.78|35.66|33.86|35.83|34.03|35.58|33.78|0
1628526600000|2021-08-09 16:30:00|35.74|33.94|35.91|34.11|36.07|34.27|35.66|33.86|0
1628526900000|2021-08-09 16:35:00|35.99|34.19|35.99|34.19|35.99|34.19|35.74|33.94|0
1628527200000|2021-08-09 16:40:00|36.07|34.27|35.73|33.93|36.07|34.27|35.57|33.77|0
1628527500000|2021-08-09 16:45:00|35.82|34.02|35.9|34.1|36.07|34.27|35.82|34.02|0
1628527800000|2021-08-09 16:50:00|35.98|34.18|36.06|34.26|36.15|34.35|35.98|34.18|0
1628528100000|2021-08-09 16:55:00|36.14|34.34|35.98|34.18|36.14|34.34|35.81|34.01|0
1628528400000|2021-08-09 17:00:00|36.06|34.26|36.06|34.26|36.26|34.46|35.97|34.17|0
1628528700000|2021-08-09 17:05:00|35.97|34.17|36.14|34.34|36.22|34.42|35.97|34.17|0
1628529000000|2021-08-09 17:10:00|36.05|34.25|36.22|34.42|36.3|34.5|36.05|34.25|0
1628529300000|2021-08-09 17:15:00|36.3|34.5|35.88|34.08|36.38|34.58|35.88|34.08|0
1628529600000|2021-08-09 17:20:00|35.96|34.16|36.21|34.41|36.21|34.41|35.8|34|0
1628529900000|2021-08-09 17:25:00|36.13|34.33|35.88|34.08|36.13|34.33|35.88|34.08|0
1628530200000|2021-08-09 17:30:00|35.79|33.99|35.71|33.91|35.88|34.08|35.63|33.83|0
1628530500000|2021-08-09 17:35:00|35.63|33.83|36.04|34.24|36.12|34.32|35.63|33.83|0
1628530800000|2021-08-09 17:40:00|36.12|34.32|36.03|34.23|36.2|34.4|35.91|34.11|0
1628531100000|2021-08-09 17:45:00|36.12|34.32|36.03|34.23|36.12|34.32|35.95|34.15|0
1628531400000|2021-08-09 17:50:00|35.95|34.15|36.11|34.31|36.11|34.31|35.95|34.15|0
1628531700000|2021-08-09 17:55:00|36.2|34.4|36.19|34.39|36.45|34.65|36.11|34.31|0
1628532000000|2021-08-09 18:00:00|36.28|34.48|36.44|34.64|36.44|34.64|36.19|34.39|0
1628532300000|2021-08-09 18:05:00|36.53|34.73|35.33|33.53|36.9|35.1|35.33|33.53|0
1628532600000|2021-08-09 18:10:00|35.41|33.61|35.49|33.69|35.66|33.86|35.32|33.52|0
1628532900000|2021-08-09 18:15:00|35.41|33.61|35.65|33.85|35.66|33.86|35.41|33.61|0
1628533200000|2021-08-09 18:20:00|35.69|33.89|35.73|33.93|35.74|33.94|35.57|33.77|0
1628533500000|2021-08-09 18:25:00|35.82|34.02|36.32|34.52|36.32|34.52|35.73|33.93|0
1628533800000|2021-08-09 18:30:00|36.41|34.61|36.75|34.95|36.75|34.95|36.41|34.61|0
1628534100000|2021-08-09 18:35:00|36.66|34.86|36.66|34.86|36.83|35.03|36.57|34.77|0
1628534400000|2021-08-09 18:40:00|36.57|34.77|35.98|34.18|36.57|34.77|35.81|34.01|0
1628534700000|2021-08-09 18:45:00|35.89|34.09|36.06|34.26|36.14|34.34|35.81|34.01|0
1628535000000|2021-08-09 18:50:00|35.97|34.17|35.97|34.17|35.97|34.17|35.72|33.92|0
1628535300000|2021-08-09 18:55:00|35.93|34.13|35.88|34.08|36.05|34.25|35.8|34|0
1628535600000|2021-08-09 19:00:00|35.8|34|35.8|34|36.05|34.25|35.71|33.91|0
1628535900000|2021-08-09 19:05:00|35.71|33.91|35.71|33.91|35.8|34|35.55|33.75|0
1628536200000|2021-08-09 19:10:00|35.79|33.99|35.79|33.99|35.79|33.99|35.46|33.66|0
1628536500000|2021-08-09 19:15:00|35.75|33.95|35.62|33.82|35.96|34.16|35.54|33.74|0
1628536800000|2021-08-09 19:20:00|35.71|33.91|35.04|33.24|35.71|33.91|34.96|33.16|0
1628537100000|2021-08-09 19:25:00|34.96|33.16|35.28|33.48|35.37|33.57|34.87|33.07|0
1628537400000|2021-08-09 19:30:00|35.37|33.57|35.87|34.07|35.87|34.07|35.28|33.48|0
1628537700000|2021-08-09 19:35:00|35.78|33.98|36.29|34.49|36.37|34.57|35.78|33.98|0
1628538000000|2021-08-09 19:40:00|36.2|34.4|35.36|33.56|36.2|34.4|35.28|33.48|0
1628538300000|2021-08-09 19:45:00|35.19|33.39|34.61|32.81|35.28|33.48|34.61|32.81|0
1628538600000|2021-08-09 19:50:00|34.94|33.14|34.37|32.57|34.94|33.14|34.2|32.4|0
1628538900000|2021-08-09 19:55:00|34.28|32.48|34.77|32.97|35.02|33.22|34.28|32.48|0
1628539200000|2021-08-09 20:00:00|34.69|32.89|35.52|33.72|35.52|33.72|34.69|32.89|0
1628539500000|2021-08-09 20:05:00|35.6|33.8|35.68|33.88|35.85|34.05|35.6|33.8|0
1628539800000|2021-08-09 20:10:00|35.43|33.63|35.01|33.21|35.51|33.71|34.93|33.13|0
1628540100000|2021-08-09 20:15:00|35.13|32.93|35.13|32.93|35.21|33.01|35.13|32.93|0
1628540400000|2021-08-09 20:20:00|35.21|33.01|35.29|33.09|35.37|33.17|35.21|33.01|0
1628540700000|2021-08-09 20:25:00|35.37|33.17|35.29|33.09|35.41|33.21|35.29|33.09|0
1628541000000|2021-08-09 20:30:00|35.2|33|34.95|32.75|35.2|33|34.79|32.59|0
1628541300000|2021-08-09 20:35:00|35.04|32.84|35.2|33|35.2|33|35.04|32.84|0
1628541600000|2021-08-09 20:40:00|35.28|33.08|35.11|32.91|35.36|33.16|35.11|32.91|0
1628541900000|2021-08-09 20:45:00|35.2|33|35.11|32.91|35.23|33.03|35.11|32.91|0
1628542200000|2021-08-09 20:50:00|35.19|32.99|35.19|32.99|35.36|33.16|35.19|32.99|0
1628542500000|2021-08-09 20:55:00|35.27|33.07|35.54|33.34|35.69|33.49|35.27|33.07|0
1628542800000|2021-08-09 21:00:00|35.51|33.31|35.87|33.67|35.87|33.67|35.45|33.25|0
1628543100000|2021-08-09 21:05:00|35.88|33.68|35.88|33.68|35.94|33.74|35.87|33.67|0
1628543400000|2021-08-09 21:10:00|35.87|33.67|35.8|33.6|35.87|33.67|35.77|33.57|0
1628543700000|2021-08-09 21:15:00|35.77|33.57|35.82|33.62|35.82|33.62|35.76|33.56|0
1628544000000|2021-08-09 21:20:00|35.8|33.6|35.76|33.56|35.82|33.62|35.74|33.54|0
1628544300000|2021-08-09 21:25:00|35.75|33.55|35.75|33.55|35.76|33.56|35.75|33.55|0
1628544900000|2021-08-09 21:35:00|35.73|33.53|35.73|33.53|35.75|33.55|35.73|33.53|0
1628545200000|2021-08-09 21:40:00|35.72|33.52|35.71|33.51|35.72|33.52|35.69|33.49|0
1628545500000|2021-08-09 21:45:00|35.73|33.53|35.7|33.5|35.73|33.53|35.69|33.49|0
1628545800000|2021-08-09 21:50:00|35.73|33.53|35.67|33.47|35.73|33.53|35.65|33.45|0
1628546100000|2021-08-09 21:55:00|35.69|33.49|35.61|33.41|35.7|33.5|35.61|33.41|0
1628546400000|2021-08-09 22:00:00|35.45|33.25|35.57|33.37|35.82|33.62|35.45|33.25|0
1628546700000|2021-08-09 22:05:00|35.65|33.45|35.65|33.45|35.65|33.45|35.57|33.37|0
1628547000000|2021-08-09 22:10:00|35.57|33.37|35.56|33.36|35.65|33.45|35.56|33.36|0
1628547300000|2021-08-09 22:15:00|35.48|33.28|35.4|33.2|35.48|33.28|35.31|33.11|0
1628547600000|2021-08-09 22:20:00|35.44|33.24|35.06|32.86|35.44|33.24|35.06|32.86|0
1628547900000|2021-08-09 22:25:00|35.14|32.94|34.81|32.61|35.14|32.94|34.73|32.53|0
1628548200000|2021-08-09 22:30:00|34.85|32.65|35.06|32.86|35.14|32.94|34.81|32.61|0
1628548500000|2021-08-09 22:35:00|35.1|32.9|34.64|32.44|35.1|32.9|34.64|32.44|0
1628548800000|2021-08-09 22:40:00|34.73|32.53|34.72|32.52|34.81|32.61|34.64|32.44|0
1628549100000|2021-08-09 22:45:00|34.6|32.4|34.97|32.77|34.97|32.77|34.6|32.4|0
1628549400000|2021-08-09 22:50:00|34.92|32.72|34.8|32.6|34.97|32.77|34.8|32.6|0
1628549700000|2021-08-09 22:55:00|34.84|32.64|34.8|32.6|34.88|32.68|34.8|32.6|0
1628550000000|2021-08-09 23:00:00|34.71|32.51|34.71|32.51|34.8|32.6|34.63|32.43|0
1628550300000|2021-08-09 23:05:00|34.79|32.59|34.79|32.59|34.79|32.59|34.71|32.51|0
1628550600000|2021-08-09 23:10:00|34.71|32.51|34.71|32.51|34.79|32.59|34.71|32.51|0
1628550900000|2021-08-09 23:15:00|34.75|32.55|34.7|32.5|34.79|32.59|34.7|32.5|0
1628551200000|2021-08-09 23:20:00|34.62|32.42|34.62|32.42|34.7|32.5|34.54|32.34|0
1628551500000|2021-08-09 23:25:00|34.54|32.34|34.62|32.42|34.62|32.42|34.46|32.26|0
1628551800000|2021-08-09 23:30:00|34.54|32.34|34.21|32.01|34.54|32.34|34.21|32.01|0
1628552100000|2021-08-09 23:35:00|34.13|31.93|34.29|32.09|34.29|32.09|34|31.8|0
1628552400000|2021-08-09 23:40:00|34.24|32.04|34.53|32.33|34.53|32.33|34.21|32.01|0
1628552700000|2021-08-09 23:45:00|34.45|32.25|34.69|32.49|34.85|32.65|34.2|32|0
1628553000000|2021-08-09 23:50:00|34.77|32.57|34.69|32.49|34.77|32.57|34.69|32.49|0
1628553300000|2021-08-09 23:55:00|34.77|32.57|34.72|32.52|34.85|32.65|34.72|32.52|0
1628553600000|2021-08-10 00:00:00|34.68|32.48|34.85|32.65|34.93|32.73|34.68|32.48|0
1628553900000|2021-08-10 00:05:00|34.93|32.73|34.68|32.48|34.93|32.73|34.68|32.48|0
1628554200000|2021-08-10 00:10:00|34.76|32.56|34.84|32.64|34.92|32.72|34.76|32.56|0
1628554500000|2021-08-10 00:15:00|34.92|32.72|35.08|32.88|35.25|33.05|34.84|32.64|0
1628554800000|2021-08-10 00:20:00|35|32.8|34.83|32.63|35.08|32.88|34.83|32.63|0
1628555100000|2021-08-10 00:25:00|34.92|32.72|34.75|32.55|34.92|32.72|34.67|32.47|0
1628555400000|2021-08-10 00:30:00|34.67|32.47|34.79|32.59|34.91|32.71|34.67|32.47|0
1628555700000|2021-08-10 00:35:00|34.83|32.63|34.83|32.63|34.83|32.63|34.66|32.46|0
1628556000000|2021-08-10 00:40:00|34.91|32.71|35.4|33.2|35.4|33.2|34.91|32.71|0
1628556300000|2021-08-10 00:45:00|35.36|33.16|35.48|33.28|35.48|33.28|35.24|33.04|0
1628556600000|2021-08-10 00:50:00|35.4|33.2|35.31|33.11|35.57|33.37|35.27|33.07|0
1628556900000|2021-08-10 00:55:00|35.4|33.2|35.56|33.36|35.56|33.36|35.31|33.11|0
1628557200000|2021-08-10 01:00:00|35.48|33.28|35.23|33.03|35.56|33.36|35.23|33.03|0
1628557500000|2021-08-10 01:05:00|35.31|33.11|35.22|33.02|35.39|33.19|35.22|33.02|0
1628557800000|2021-08-10 01:10:00|35.14|32.94|35.22|33.02|35.22|33.02|35.14|32.94|0
1628558100000|2021-08-10 01:15:00|35.3|33.1|35.14|32.94|35.39|33.19|35.05|32.85|0
1628558400000|2021-08-10 01:20:00|35.09|32.89|35.05|32.85|35.38|33.18|35.05|32.85|0
1628558700000|2021-08-10 01:25:00|35.09|32.89|34.8|32.6|35.09|32.89|34.76|32.56|0
1628559000000|2021-08-10 01:30:00|34.72|32.52|34.63|32.43|34.88|32.68|34.63|32.43|0
1628559300000|2021-08-10 01:35:00|34.67|32.47|34.63|32.43|34.75|32.55|34.63|32.43|0
1628559600000|2021-08-10 01:40:00|34.71|32.51|34.63|32.43|34.79|32.59|34.63|32.43|0
1628559900000|2021-08-10 01:45:00|34.22|32.02|33.58|31.38|34.22|32.02|33.58|31.38|0
1628560200000|2021-08-10 01:50:00|33.53|31.33|32.7|30.5|33.66|31.46|32.47|30.27|0
1628560500000|2021-08-10 01:55:00|32.66|30.46|32.31|30.11|32.7|30.5|32.15|29.95|0
1628560800000|2021-08-10 02:00:00|32.23|30.03|32.23|30.03|32.31|30.11|31.96|29.76|0
1628561100000|2021-08-10 02:05:00|32.19|29.99|32.3|30.1|32.46|30.26|32.07|29.87|0
1628561400000|2021-08-10 02:10:00|32.23|30.03|32.3|30.1|32.46|30.26|32.22|30.02|0
1628561700000|2021-08-10 02:15:00|32.38|30.18|32.45|30.25|32.53|30.33|32.22|30.02|0
1628562000000|2021-08-10 02:20:00|32.53|30.33|32.3|30.1|32.53|30.33|32.22|30.02|0
1628562300000|2021-08-10 02:25:00|32.37|30.17|32.53|30.33|32.69|30.49|32.3|30.1|0
1628562600000|2021-08-10 02:30:00|32.61|30.41|32.45|30.25|32.61|30.41|32.41|30.21|0
1628562900000|2021-08-10 02:35:00|32.37|30.17|32.52|30.32|32.6|30.4|32.29|30.09|0
1628563200000|2021-08-10 02:40:00|32.56|30.36|32.52|30.32|32.68|30.48|32.48|30.28|0
1628563500000|2021-08-10 02:45:00|32.6|30.4|32.67|30.47|32.75|30.55|32.52|30.32|0
1628563800000|2021-08-10 02:50:00|32.83|30.63|33.06|30.86|33.07|30.87|32.83|30.63|0
1628564100000|2021-08-10 02:55:00|32.99|30.79|32.83|30.63|33.06|30.86|32.75|30.55|0
1628564400000|2021-08-10 03:00:00|32.9|30.7|32.74|30.54|32.9|30.7|32.67|30.47|0
1628564700000|2021-08-10 03:05:00|32.78|30.58|32.66|30.46|32.82|30.62|32.66|30.46|0
1628565000000|2021-08-10 03:10:00|32.74|30.54|32.5|30.3|32.74|30.54|32.43|30.23|0
1628565300000|2021-08-10 03:15:00|32.58|30.38|32.5|30.3|32.58|30.38|32.42|30.22|0
1628565600000|2021-08-10 03:20:00|32.46|30.26|32.34|30.14|32.58|30.38|32.34|30.14|0
1628565900000|2021-08-10 03:25:00|32.38|30.18|32.73|30.53|32.73|30.53|32.38|30.18|0
1628566200000|2021-08-10 03:30:00|32.65|30.45|32.49|30.29|32.73|30.53|32.42|30.22|0
1628566500000|2021-08-10 03:35:00|32.45|30.25|32.41|30.21|32.49|30.29|32.34|30.14|0
1628566800000|2021-08-10 03:40:00|32.37|30.17|32.49|30.29|32.49|30.29|32.26|30.06|0
1628567100000|2021-08-10 03:45:00|32.41|30.21|32.33|30.13|32.49|30.29|32.33|30.13|0
1628567400000|2021-08-10 03:50:00|32.41|30.21|32.48|30.28|32.48|30.28|32.33|30.13|0
1628567700000|2021-08-10 03:55:00|32.41|30.21|32.48|30.28|32.56|30.36|32.4|30.2|0
1628568000000|2021-08-10 04:00:00|32.44|30.24|32.48|30.28|32.56|30.36|32.4|30.2|0
1628568300000|2021-08-10 04:05:00|32.4|30.2|32.55|30.35|32.55|30.35|32.4|30.2|0
1628568600000|2021-08-10 04:10:00|32.48|30.28|32.55|30.35|32.55|30.35|32.48|30.28|0
1628568900000|2021-08-10 04:15:00|32.47|30.27|32.67|30.47|32.74|30.54|32.4|30.2|0
1628569200000|2021-08-10 04:20:00|32.63|30.43|32.7|30.5|32.78|30.58|32.63|30.43|0
1628569500000|2021-08-10 04:25:00|32.63|30.43|32.54|30.34|32.7|30.5|32.54|30.34|0
1628569800000|2021-08-10 04:30:00|32.62|30.42|32.66|30.46|32.7|30.5|32.62|30.42|0
1628570100000|2021-08-10 04:35:00|32.62|30.42|32.85|30.65|32.86|30.66|32.62|30.42|0
1628570400000|2021-08-10 04:40:00|32.89|30.69|32.85|30.65|33.01|30.81|32.77|30.57|0
1628570700000|2021-08-10 04:45:00|32.93|30.73|32.85|30.65|32.93|30.73|32.85|30.65|0
1628571000000|2021-08-10 04:50:00|32.89|30.69|33.08|30.88|33.16|30.96|32.89|30.69|0
1628571300000|2021-08-10 04:55:00|33.16|30.96|33.08|30.88|33.16|30.96|33.08|30.88|0
1628571600000|2021-08-10 05:00:00|33.04|30.84|33|30.8|33.24|31.04|32.92|30.72|0
1628571900000|2021-08-10 05:05:00|33.08|30.88|33.07|30.87|33.16|30.96|32.92|30.72|0
1628572200000|2021-08-10 05:10:00|33.03|30.83|33.07|30.87|33.07|30.87|32.91|30.71|0
1628572500000|2021-08-10 05:15:00|32.99|30.79|32.99|30.79|33.07|30.87|32.91|30.71|0
1628572800000|2021-08-10 05:20:00|33.07|30.87|32.99|30.79|33.11|30.91|32.91|30.71|0
1628573100000|2021-08-10 05:25:00|33.07|30.87|33.14|30.94|33.22|31.02|32.95|30.75|0
1628573400000|2021-08-10 05:30:00|33.22|31.02|33.14|30.94|33.3|31.1|33.14|30.94|0
1628573700000|2021-08-10 05:35:00|33.22|31.02|33.34|31.14|33.46|31.26|33.14|30.94|0
1628574000000|2021-08-10 05:40:00|33.38|31.18|33.78|31.58|33.86|31.66|33.3|31.1|0
1628574300000|2021-08-10 05:45:00|33.86|31.66|33.65|31.45|33.86|31.66|33.53|31.33|0
1628574600000|2021-08-10 05:50:00|33.61|31.41|33.37|31.17|33.61|31.41|33.29|31.09|0
1628574900000|2021-08-10 05:55:00|33.33|31.13|33.29|31.09|33.37|31.17|33.29|31.09|0
1628575200000|2021-08-10 06:00:00|33.13|30.93|33.21|31.01|33.29|31.09|32.89|30.69|0
1628575500000|2021-08-10 06:05:00|33.16|30.96|33.12|30.92|33.2|31|32.97|30.77|0
1628575800000|2021-08-10 06:10:00|33.08|30.88|33.12|30.92|33.2|31|32.96|30.76|0
1628576100000|2021-08-10 06:15:00|33.2|31|33.2|31|33.44|31.24|33.12|30.92|0
1628576400000|2021-08-10 06:20:00|33.12|30.92|33.12|30.92|33.28|31.08|33.12|30.92|0
1628576700000|2021-08-10 06:25:00|33.2|31|33.19|30.99|33.2|31|33.11|30.91|0
1628577000000|2021-08-10 06:30:00|33.27|31.07|33.59|31.39|33.59|31.39|33.19|30.99|0
1628577300000|2021-08-10 06:35:00|33.51|31.31|33.59|31.39|33.59|31.39|33.51|31.31|0
1628577600000|2021-08-10 06:40:00|33.51|31.31|33.66|31.46|33.74|31.54|33.51|31.31|0
1628577900000|2021-08-10 06:45:00|33.74|31.54|33.5|31.3|33.74|31.54|33.42|31.22|0
1628578200000|2021-08-10 06:50:00|33.58|31.38|33.58|31.38|33.66|31.46|33.34|31.14|0
1628578500000|2021-08-10 06:55:00|33.5|31.3|33.5|31.3|33.58|31.38|33.42|31.22|0
1628578800000|2021-08-10 07:00:00|33.34|31.14|33.57|31.37|33.82|31.62|32.62|30.42|0
1628579100000|2021-08-10 07:05:00|33.29|31.49|33.29|31.49|33.53|31.73|33.21|31.41|0
1628579400000|2021-08-10 07:10:00|33.37|31.57|33.24|31.44|33.53|31.73|33.21|31.41|0
1628579700000|2021-08-10 07:15:00|33.29|31.49|33.69|31.89|33.69|31.89|33.12|31.32|0
1628580000000|2021-08-10 07:20:00|33.61|31.81|34.09|32.29|34.42|32.62|33.61|31.81|0
1628580300000|2021-08-10 07:25:00|34.01|32.21|34.09|32.29|34.26|32.46|33.93|32.13|0
1628580600000|2021-08-10 07:30:00|34.17|32.37|34.09|32.29|34.34|32.54|34.01|32.21|0
1628580900000|2021-08-10 07:35:00|34.17|32.37|33.92|32.12|34.17|32.37|33.84|32.04|0
1628581200000|2021-08-10 07:40:00|33.96|32.16|34|32.2|34.17|32.37|33.92|32.12|0
1628581500000|2021-08-10 07:45:00|34.08|32.28|33.92|32.12|34.08|32.28|33.92|32.12|0
1628581800000|2021-08-10 07:50:00|33.83|32.03|33.75|31.95|33.92|32.12|33.67|31.87|0
1628582100000|2021-08-10 07:55:00|33.67|31.87|33.83|32.03|33.99|32.19|33.67|31.87|0
1628582400000|2021-08-10 08:00:00|33.91|32.11|34.19|32.39|34.24|32.44|33.59|31.79|0
1628582700000|2021-08-10 08:05:00|34.24|32.44|33.82|32.02|34.24|32.44|33.5|31.7|0
1628583000000|2021-08-10 08:10:00|33.78|31.98|33.34|31.54|33.99|32.19|33.34|31.54|0
1628583300000|2021-08-10 08:15:00|33.42|31.62|33.41|31.61|33.5|31.7|33.25|31.45|0
1628583600000|2021-08-10 08:20:00|33.49|31.69|33.49|31.69|33.57|31.77|33.25|31.45|0
1628583900000|2021-08-10 08:25:00|33.57|31.77|33.57|31.77|33.57|31.77|33.41|31.61|0
1628584200000|2021-08-10 08:30:00|33.65|31.85|33.41|31.61|33.81|32.01|33.33|31.53|0
1628584500000|2021-08-10 08:35:00|33.33|31.53|33.32|31.52|33.49|31.69|33.32|31.52|0
1628584800000|2021-08-10 08:40:00|33.24|31.44|33.56|31.76|33.56|31.76|33.24|31.44|0
1628585100000|2021-08-10 08:45:00|33.48|31.68|33.4|31.6|33.64|31.84|33.36|31.56|0
1628585400000|2021-08-10 08:50:00|33.48|31.68|33.56|31.76|33.56|31.76|33.4|31.6|0
1628585700000|2021-08-10 08:55:00|33.64|31.84|33.8|32|33.8|32|33.64|31.84|0
1628586000000|2021-08-10 09:00:00|33.72|31.92|33.63|31.83|33.72|31.92|33.47|31.67|0
1628586300000|2021-08-10 09:05:00|33.71|31.91|33.39|31.59|33.83|32.03|33.31|31.51|0
1628586600000|2021-08-10 09:10:00|33.47|31.67|33.63|31.83|33.71|31.91|33.31|31.51|0
1628586900000|2021-08-10 09:15:00|33.71|31.91|33.54|31.74|33.71|31.91|33.46|31.66|0
1628587200000|2021-08-10 09:20:00|33.46|31.66|33.54|31.74|33.63|31.83|33.38|31.58|0
1628587500000|2021-08-10 09:25:00|33.62|31.82|33.62|31.82|33.7|31.9|33.46|31.66|0
1628587800000|2021-08-10 09:30:00|33.7|31.9|33.62|31.82|33.86|32.06|33.54|31.74|0
1628588100000|2021-08-10 09:35:00|33.54|31.74|33.62|31.82|33.62|31.82|33.45|31.65|0
1628588400000|2021-08-10 09:40:00|33.7|31.9|33.61|31.81|33.73|31.93|33.45|31.65|0
1628588700000|2021-08-10 09:45:00|33.69|31.89|33.61|31.81|33.69|31.89|33.61|31.81|0
1628589000000|2021-08-10 09:50:00|33.69|31.89|33.69|31.89|33.69|31.89|33.61|31.81|0
1628589300000|2021-08-10 09:55:00|33.73|31.93|33.44|31.64|33.73|31.93|33.44|31.64|0
1628589600000|2021-08-10 10:00:00|33.52|31.72|33.2|31.4|33.69|31.89|33.12|31.32|0
1628589900000|2021-08-10 10:05:00|33.12|31.32|33.36|31.56|33.36|31.56|33.12|31.32|0
1628590200000|2021-08-10 10:10:00|33.44|31.64|33.44|31.64|33.52|31.72|33.36|31.56|0
1628590500000|2021-08-10 10:15:00|33.35|31.55|33.51|31.71|33.51|31.71|33.27|31.47|0
1628590800000|2021-08-10 10:20:00|33.43|31.63|33.51|31.71|33.51|31.71|33.35|31.55|0
1628591100000|2021-08-10 10:25:00|33.55|31.75|33.51|31.71|33.59|31.79|33.27|31.47|0
1628591400000|2021-08-10 10:30:00|33.59|31.79|33.51|31.71|33.59|31.79|33.34|31.54|0
1628591700000|2021-08-10 10:35:00|33.59|31.79|33.75|31.95|33.83|32.03|33.59|31.79|0
1628592000000|2021-08-10 10:40:00|33.67|31.87|33.5|31.7|33.75|31.95|33.5|31.7|0
1628592300000|2021-08-10 10:45:00|33.58|31.78|33.58|31.78|33.66|31.86|33.58|31.78|0
1628592600000|2021-08-10 10:50:00|33.5|31.7|33.66|31.86|33.74|31.94|33.5|31.7|0
1628592900000|2021-08-10 10:55:00|33.74|31.94|33.41|31.61|33.74|31.94|33.41|31.61|0
1628593200000|2021-08-10 11:00:00|33.49|31.69|33.9|32.1|33.98|32.18|33.33|31.53|0
1628593500000|2021-08-10 11:05:00|33.98|32.18|33.65|31.85|33.98|32.18|33.57|31.77|0
1628593800000|2021-08-10 11:10:00|33.73|31.93|33.89|32.09|33.97|32.17|33.65|31.85|0
1628594100000|2021-08-10 11:15:00|33.97|32.17|33.97|32.17|33.97|32.17|33.73|31.93|0
1628594400000|2021-08-10 11:20:00|34.05|32.25|33.89|32.09|34.05|32.25|33.81|32.01|0
1628594700000|2021-08-10 11:25:00|33.81|32.01|33.8|32|33.89|32.09|33.56|31.76|0
1628595000000|2021-08-10 11:30:00|33.72|31.92|33.8|32|33.8|32|33.64|31.84|0
1628595300000|2021-08-10 11:35:00|33.88|32.08|33.8|32|33.88|32.08|33.8|32|0
1628595600000|2021-08-10 11:40:00|33.72|31.92|33.63|31.83|33.72|31.92|33.55|31.75|0
1628595900000|2021-08-10 11:45:00|33.55|31.75|33.79|31.99|33.79|31.99|33.55|31.75|0
1628596200000|2021-08-10 11:50:00|33.71|31.91|33.95|32.15|34.04|32.24|33.71|31.91|0
1628596500000|2021-08-10 11:55:00|33.87|32.07|33.79|31.99|33.95|32.15|33.79|31.99|0
1628596800000|2021-08-10 12:00:00|33.87|32.07|33.78|31.98|33.95|32.15|33.71|31.91|0
1628597100000|2021-08-10 12:05:00|33.87|32.07|33.95|32.15|33.95|32.15|33.7|31.9|0
1628597400000|2021-08-10 12:10:00|33.9|32.1|33.78|31.98|33.95|32.15|33.62|31.82|0
1628597700000|2021-08-10 12:15:00|33.7|31.9|33.86|32.06|33.86|32.06|33.62|31.82|0
1628598000000|2021-08-10 12:20:00|33.94|32.14|33.69|31.89|34.02|32.22|33.69|31.89|0
1628598300000|2021-08-10 12:25:00|33.77|31.97|33.94|32.14|33.94|32.14|33.77|31.97|0
1628598600000|2021-08-10 12:30:00|34.02|32.22|34.01|32.21|34.1|32.3|33.93|32.13|0
1628598900000|2021-08-10 12:35:00|33.93|32.13|34.09|32.29|34.1|32.3|33.93|32.13|0
1628599200000|2021-08-10 12:40:00|34.18|32.38|34.01|32.21|34.18|32.38|33.93|32.13|0
1628599500000|2021-08-10 12:45:00|34.09|32.29|34.01|32.21|34.17|32.37|34.01|32.21|0
1628599800000|2021-08-10 12:50:00|33.96|32.16|33.92|32.12|34.09|32.29|33.92|32.12|0
1628600100000|2021-08-10 12:55:00|34|32.2|34|32.2|34|32.2|33.92|32.12|0
1628600400000|2021-08-10 13:00:00|34.08|32.28|34.49|32.69|34.49|32.69|34.08|32.28|0
1628600700000|2021-08-10 13:05:00|34.41|32.61|34.33|32.53|34.49|32.69|34.16|32.36|0
1628601000000|2021-08-10 13:10:00|34.41|32.61|34.65|32.85|34.74|32.94|34.41|32.61|0
1628601300000|2021-08-10 13:15:00|34.57|32.77|34.4|32.6|34.65|32.85|34.4|32.6|0
1628601600000|2021-08-10 13:20:00|34.49|32.69|34.4|32.6|34.57|32.77|34.4|32.6|0
1628601900000|2021-08-10 13:25:00|34.48|32.68|35.15|33.35|35.15|33.35|34.48|32.68|0
1628602200000|2021-08-10 13:30:00|35.06|33.26|34.23|32.43|35.15|33.35|33.82|32.02|0
1628602500000|2021-08-10 13:35:00|34.31|32.51|34.48|32.68|34.81|33.01|33.9|32.1|0
1628602800000|2021-08-10 13:40:00|34.56|32.76|35.31|33.51|35.31|33.51|34.39|32.59|0
1628603100000|2021-08-10 13:45:00|35.39|33.59|35.05|33.25|35.65|33.85|34.89|33.09|0
1628603400000|2021-08-10 13:50:00|35.14|33.34|35.3|33.5|35.56|33.76|35.05|33.25|0
1628603700000|2021-08-10 13:55:00|35.39|33.59|36.29|34.49|37.69|35.89|35.39|33.59|0
1628604000000|2021-08-10 14:00:00|36.38|34.58|36.63|34.83|37.07|35.27|36.38|34.58|0
1628604300000|2021-08-10 14:05:00|36.72|34.92|36.98|35.18|37.15|35.35|36.2|34.4|0
1628604600000|2021-08-10 14:10:00|36.89|35.09|37.85|36.05|37.94|36.14|36.89|35.09|0
1628604900000|2021-08-10 14:15:00|37.76|35.96|37.49|35.69|38.29|36.49|37.41|35.61|0
1628605200000|2021-08-10 14:20:00|37.41|35.61|37.93|36.13|38.02|36.22|37.41|35.61|0
1628605500000|2021-08-10 14:25:00|38.02|36.22|37.05|35.25|38.11|36.31|36.97|35.17|0
1628605800000|2021-08-10 14:30:00|37.14|35.34|35.43|33.63|37.14|35.34|34.43|32.63|0
1628606100000|2021-08-10 14:35:00|35.34|33.54|35.51|33.71|35.85|34.05|35.01|33.21|0
1628606400000|2021-08-10 14:40:00|35.59|33.79|33.69|31.89|35.59|33.79|33.52|31.72|0
1628606700000|2021-08-10 14:45:00|33.61|31.81|34.83|33.03|35.08|33.28|33.61|31.81|0
1628607000000|2021-08-10 14:50:00|34.75|32.95|33.76|31.96|34.83|33.03|32.96|31.16|0
1628607300000|2021-08-10 14:55:00|33.84|32.04|34.41|32.61|34.41|32.61|33.44|31.64|0
1628607600000|2021-08-10 15:00:00|34.25|32.45|34.33|32.53|34.66|32.86|33.35|31.55|0
1628607900000|2021-08-10 15:05:00|34.41|32.61|33.75|31.95|34.66|32.86|33.67|31.87|0
1628608200000|2021-08-10 15:10:00|33.67|31.87|33.94|32.14|34.27|32.47|32.33|30.53|0
1628608500000|2021-08-10 15:15:00|33.86|32.06|34.18|32.38|34.51|32.71|33.62|31.82|0
1628608800000|2021-08-10 15:20:00|34.02|32.22|35.75|33.95|35.84|34.04|34.02|32.22|0
1628609100000|2021-08-10 15:25:00|35.67|33.87|35.42|33.62|36.38|34.58|35.25|33.45|0
1628609400000|2021-08-10 15:30:00|35.5|33.7|35.33|33.53|35.58|33.78|34.83|33.03|0
1628609700000|2021-08-10 15:35:00|35.25|33.45|35.75|33.95|35.75|33.95|35.25|33.45|0
1628610000000|2021-08-10 15:40:00|35.92|34.12|36.34|34.54|36.34|34.54|35.66|33.86|0
1628610300000|2021-08-10 15:45:00|36.26|34.46|36.68|34.88|36.86|35.06|36.26|34.46|0
1628610600000|2021-08-10 15:50:00|36.77|34.97|36.77|34.97|36.85|35.05|36.59|34.79|0
1628610900000|2021-08-10 15:55:00|36.68|34.88|36.94|35.14|36.94|35.14|36.68|34.88|0
1628611200000|2021-08-10 16:00:00|37.02|35.22|37.11|35.31|37.63|35.83|36.94|35.14|0
1628611500000|2021-08-10 16:05:00|37.02|35.22|36.84|35.04|37.28|35.48|36.84|35.04|0
1628611800000|2021-08-10 16:10:00|36.76|34.96|36.84|35.04|36.84|35.04|36.58|34.78|0
1628612100000|2021-08-10 16:15:00|36.93|35.13|37.36|35.56|37.54|35.74|36.84|35.04|0
1628612400000|2021-08-10 16:20:00|37.45|35.65|37.53|35.73|37.71|35.91|37.27|35.47|0
1628612700000|2021-08-10 16:25:00|37.62|35.82|36.92|35.12|37.79|35.99|36.92|35.12|0
1628613000000|2021-08-10 16:30:00|36.83|35.03|36.49|34.69|36.92|35.12|36.4|34.6|0
1628613300000|2021-08-10 16:35:00|36.57|34.77|36.57|34.77|36.92|35.12|36.57|34.77|0
1628613600000|2021-08-10 16:40:00|36.66|34.86|36.39|34.59|36.74|34.94|36.23|34.43|0
1628613900000|2021-08-10 16:45:00|36.48|34.68|36.31|34.51|36.57|34.77|35.97|34.17|0
1628614200000|2021-08-10 16:50:00|36.39|34.59|36.3|34.5|36.56|34.76|36.22|34.42|0
1628614500000|2021-08-10 16:55:00|36.26|34.46|36.39|34.59|36.47|34.67|36.13|34.33|0
1628614800000|2021-08-10 17:00:00|36.47|34.67|36.38|34.58|36.73|34.93|36.3|34.5|0
1628615100000|2021-08-10 17:05:00|36.47|34.67|36.3|34.5|36.55|34.75|36.21|34.41|0
1628615400000|2021-08-10 17:10:00|36.21|34.41|36.12|34.32|36.47|34.67|36.12|34.32|0
1628615700000|2021-08-10 17:15:00|36.04|34.24|36.55|34.75|36.72|34.92|36.04|34.24|0
1628616000000|2021-08-10 17:20:00|36.46|34.66|36.29|34.49|36.46|34.66|36.03|34.23|0
1628616300000|2021-08-10 17:25:00|36.2|34.4|36.29|34.49|36.46|34.66|35.86|34.06|0
1628616600000|2021-08-10 17:30:00|36.37|34.57|36.63|34.83|36.71|34.91|36.11|34.31|0
1628616900000|2021-08-10 17:35:00|36.54|34.74|36.45|34.65|36.63|34.83|36.37|34.57|0
1628617200000|2021-08-10 17:40:00|36.54|34.74|36.45|34.65|36.71|34.91|36.45|34.65|0
1628617500000|2021-08-10 17:45:00|36.28|34.48|35.76|33.96|36.28|34.48|35.09|33.29|0
1628617800000|2021-08-10 17:50:00|35.6|33.8|36.02|34.22|36.19|34.39|35.59|33.79|0
1628618100000|2021-08-10 17:55:00|35.93|34.13|36.61|34.81|36.61|34.81|35.93|34.13|0
1628618400000|2021-08-10 18:00:00|36.53|34.73|35.67|33.87|36.96|35.16|35.67|33.87|0
1628618700000|2021-08-10 18:05:00|35.76|33.96|35.42|33.62|35.84|34.04|35.33|33.53|0
1628619000000|2021-08-10 18:10:00|35.33|33.53|35.08|33.28|35.5|33.7|35|33.2|0
1628619300000|2021-08-10 18:15:00|35.16|33.36|35.62|33.82|35.66|33.86|34.74|32.94|0
1628619600000|2021-08-10 18:20:00|35.66|33.86|35.75|33.95|35.92|34.12|35.24|33.44|0
1628619900000|2021-08-10 18:25:00|35.66|33.86|36|34.2|36.08|34.28|35.66|33.86|0
1628620200000|2021-08-10 18:30:00|36.08|34.28|36.17|34.37|36.25|34.45|35.91|34.11|0
1628620500000|2021-08-10 18:35:00|36.25|34.45|36.25|34.45|36.42|34.62|36.08|34.28|0
1628620800000|2021-08-10 18:40:00|36.33|34.53|36.07|34.27|36.33|34.53|35.99|34.19|0
1628621100000|2021-08-10 18:45:00|36.16|34.36|36.33|34.53|36.41|34.61|36.07|34.27|0
1628621400000|2021-08-10 18:50:00|36.24|34.44|36.07|34.27|36.33|34.53|35.9|34.1|0
1628621700000|2021-08-10 18:55:00|35.9|34.1|36.24|34.44|36.24|34.44|35.81|34.01|0
1628622000000|2021-08-10 19:00:00|36.15|34.35|35.64|33.84|36.32|34.52|35.64|33.84|0
1628622300000|2021-08-10 19:05:00|35.56|33.76|35.03|33.23|35.72|33.92|34.95|33.15|0
1628622600000|2021-08-10 19:10:00|34.95|33.15|34.86|33.06|35.2|33.4|34.53|32.73|0
1628622900000|2021-08-10 19:15:00|34.78|32.98|34.78|32.98|35.11|33.31|34.53|32.73|0
1628623200000|2021-08-10 19:20:00|34.86|33.06|35.19|33.39|35.19|33.39|34.73|32.93|0
1628623500000|2021-08-10 19:25:00|35.11|33.31|35.11|33.31|35.11|33.31|34.94|33.14|0
1628623800000|2021-08-10 19:30:00|35.19|33.39|34.94|33.14|35.19|33.39|34.6|32.8|0
1628624100000|2021-08-10 19:35:00|35.02|33.22|34.35|32.55|35.19|33.39|34.27|32.47|0
1628624400000|2021-08-10 19:40:00|34.43|32.63|34.26|32.46|34.77|32.97|34.1|32.3|0
1628624700000|2021-08-10 19:45:00|34.35|32.55|33.93|32.13|34.43|32.63|33.77|31.97|0
1628625000000|2021-08-10 19:50:00|34.01|32.21|33.68|31.88|34.18|32.38|33.6|31.8|0
1628625300000|2021-08-10 19:55:00|33.6|31.8|34.84|33.04|35.01|33.21|33.6|31.8|0
1628625600000|2021-08-10 20:00:00|34.92|33.12|33.92|32.12|34.92|33.12|33.92|32.12|0
1628625900000|2021-08-10 20:05:00|34.09|32.29|33.84|32.04|34.17|32.37|33.84|32.04|0
1628626200000|2021-08-10 20:10:00|33.76|31.96|34|32.2|34.09|32.29|33.76|31.96|0
1628626500000|2021-08-10 20:15:00|34.28|32.08|34.28|32.08|34.36|32.16|34.2|32|0
1628626800000|2021-08-10 20:20:00|34.36|32.16|34.61|32.41|34.61|32.41|34.36|32.16|0
1628627100000|2021-08-10 20:25:00|34.52|32.32|34.61|32.41|34.61|32.41|34.52|32.32|0
1628627400000|2021-08-10 20:30:00|34.69|32.49|34.85|32.65|34.94|32.74|34.69|32.49|0
1628627700000|2021-08-10 20:35:00|34.77|32.57|34.93|32.73|35.02|32.82|34.77|32.57|0
1628628000000|2021-08-10 20:40:00|35.02|32.82|35.02|32.82|35.02|32.82|34.93|32.73|0
1628628300000|2021-08-10 20:45:00|35.01|32.81|34.76|32.56|35.01|32.81|34.68|32.48|0
1628628600000|2021-08-10 20:50:00|34.84|32.64|34.93|32.73|34.93|32.73|34.84|32.64|0
1628628900000|2021-08-10 20:55:00|34.84|32.64|34.92|32.72|34.92|32.72|34.76|32.56|0
1628629200000|2021-08-10 21:00:00|34.69|32.49|34.89|32.69|34.89|32.69|34.69|32.49|0
1628629500000|2021-08-10 21:05:00|34.9|32.7|34.87|32.67|34.9|32.7|34.87|32.67|0
1628629800000|2021-08-10 21:10:00|34.86|32.66|34.86|32.66|34.87|32.67|34.86|32.66|0
1628630100000|2021-08-10 21:15:00|34.85|32.65|34.85|32.65|34.85|32.65|34.85|32.65|0
1628630400000|2021-08-10 21:20:00|34.84|32.64|34.84|32.64|34.84|32.64|34.84|32.64|0
1628630700000|2021-08-10 21:25:00|34.86|32.66|34.88|32.68|34.88|32.68|34.86|32.66|0
1628631000000|2021-08-10 21:30:00|34.91|32.71|34.91|32.71|34.91|32.71|34.9|32.7|0
1628631300000|2021-08-10 21:35:00|34.9|32.7|34.9|32.7|34.91|32.71|34.9|32.7|0
1628631600000|2021-08-10 21:40:00|34.89|32.69|34.91|32.71|34.91|32.71|34.88|32.68|0
1628631900000|2021-08-10 21:45:00|34.9|32.7|34.89|32.69|34.9|32.7|34.89|32.69|0
1628632200000|2021-08-10 21:50:00|34.79|32.59|34.74|32.54|34.82|32.62|34.6|32.4|0
1628632500000|2021-08-10 21:55:00|34.75|32.55|34.75|32.55|34.77|32.57|34.74|32.54|0
1628632800000|2021-08-10 22:00:00|34.85|32.65|34.81|32.61|34.93|32.73|34.64|32.44|0
1628633100000|2021-08-10 22:05:00|34.89|32.69|34.89|32.69|34.97|32.77|34.72|32.52|0
1628633400000|2021-08-10 22:10:00|34.93|32.73|34.8|32.6|34.93|32.73|34.8|32.6|0
1628633700000|2021-08-10 22:15:00|34.72|32.52|34.47|32.27|34.72|32.52|34.38|32.18|0
1628634000000|2021-08-10 22:20:00|34.55|32.35|34.46|32.26|34.55|32.35|34.3|32.1|0
1628634300000|2021-08-10 22:25:00|34.55|32.35|34.63|32.43|34.63|32.43|34.46|32.26|0
1628634600000|2021-08-10 22:30:00|34.54|32.34|34.62|32.42|34.63|32.43|34.46|32.26|0
1628634900000|2021-08-10 22:35:00|34.71|32.51|34.54|32.34|34.71|32.51|34.54|32.34|0
1628635200000|2021-08-10 22:40:00|34.5|32.3|34.45|32.25|34.54|32.34|34.37|32.17|0
1628635500000|2021-08-10 22:45:00|34.37|32.17|34.2|32|34.37|32.17|34.2|32|0
1628635800000|2021-08-10 22:50:00|34.28|32.08|34.37|32.17|34.37|32.17|34.2|32|0
1628636100000|2021-08-10 22:55:00|34.36|32.16|34.2|32|34.36|32.16|34.2|32|0
1628636400000|2021-08-10 23:00:00|34.28|32.08|34.28|32.08|34.36|32.16|34.2|32|0
1628636700000|2021-08-10 23:05:00|34.11|31.91|34.07|31.87|34.19|31.99|33.87|31.67|0
1628637000000|2021-08-10 23:10:00|34.11|31.91|34.19|31.99|34.27|32.07|34.03|31.83|0
1628637300000|2021-08-10 23:15:00|34.27|32.07|34.19|31.99|34.27|32.07|34.19|31.99|0
1628637600000|2021-08-10 23:20:00|34.11|31.91|34.1|31.9|34.19|31.99|34.02|31.82|0
1628637900000|2021-08-10 23:25:00|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1628638200000|2021-08-10 23:30:00|34.1|31.9|34.18|31.98|34.18|31.98|34.1|31.9|0
1628638800000|2021-08-10 23:40:00|34.09|31.89|34.01|31.81|34.09|31.89|34.01|31.81|0
1628639100000|2021-08-10 23:45:00|34.05|31.85|34.25|32.05|34.42|32.22|34.05|31.85|0
1628639400000|2021-08-10 23:50:00|34.17|31.97|34.33|32.13|34.42|32.22|34.17|31.97|0
1628639700000|2021-08-10 23:55:00|34.42|32.22|34.17|31.97|34.42|32.22|34.08|31.88|0
1628640000000|2021-08-11 00:00:00|34.25|32.05|34.58|32.38|34.95|32.75|34.17|31.97|0
1628640300000|2021-08-11 00:05:00|34.66|32.46|34.33|32.13|34.74|32.54|34.16|31.96|0
1628640600000|2021-08-11 00:10:00|34.41|32.21|34.16|31.96|34.57|32.37|34.16|31.96|0
1628640900000|2021-08-11 00:15:00|34.2|32|34.4|32.2|34.41|32.21|34.16|31.96|0
1628641200000|2021-08-11 00:20:00|34.49|32.29|34.15|31.95|34.65|32.45|34.15|31.95|0
1628641500000|2021-08-11 00:25:00|34.19|31.99|34.07|31.87|34.24|32.04|33.91|31.71|0
1628641800000|2021-08-11 00:30:00|34.03|31.83|33.9|31.7|34.07|31.87|33.82|31.62|0
1628642100000|2021-08-11 00:35:00|33.82|31.62|33.9|31.7|33.98|31.78|33.78|31.58|0
1628642400000|2021-08-11 00:40:00|33.94|31.74|33.9|31.7|34.06|31.86|33.82|31.62|0
1628642700000|2021-08-11 00:45:00|33.82|31.62|33.73|31.53|33.98|31.78|33.65|31.45|0
1628643000000|2021-08-11 00:50:00|33.81|31.61|33.89|31.69|34.14|31.94|33.81|31.61|0
1628643300000|2021-08-11 00:55:00|33.81|31.61|33.4|31.2|33.81|31.61|33.32|31.12|0
1628643600000|2021-08-11 01:00:00|33.32|31.12|33.08|30.88|33.32|31.12|32.84|30.64|0
1628643900000|2021-08-11 01:05:00|33.03|30.83|33.07|30.87|33.16|30.96|33|30.8|0
1628644200000|2021-08-11 01:10:00|32.99|30.79|32.99|30.79|33.07|30.87|32.99|30.79|0
1628644500000|2021-08-11 01:15:00|32.91|30.71|33.31|31.11|33.39|31.19|32.91|30.71|0
1628644800000|2021-08-11 01:20:00|33.39|31.19|33.31|31.11|33.39|31.19|33.31|31.11|0
1628645100000|2021-08-11 01:25:00|33.39|31.19|33.67|31.47|33.71|31.51|33.31|31.11|0
1628645400000|2021-08-11 01:30:00|33.63|31.43|33.87|31.67|33.87|31.67|33.63|31.43|0
1628645700000|2021-08-11 01:35:00|33.83|31.63|33.87|31.67|34.03|31.83|33.79|31.59|0
1628646000000|2021-08-11 01:40:00|33.83|31.63|34.03|31.83|34.03|31.83|33.79|31.59|0
1628646300000|2021-08-11 01:45:00|33.95|31.75|33.78|31.58|33.95|31.75|33.7|31.5|0
1628646600000|2021-08-11 01:50:00|33.7|31.5|34.02|31.82|34.03|31.83|33.7|31.5|0
1628646900000|2021-08-11 01:55:00|33.94|31.74|34.02|31.82|34.02|31.82|33.78|31.58|0
1628647200000|2021-08-11 02:00:00|33.94|31.74|34.02|31.82|34.02|31.82|33.94|31.74|0
1628647500000|2021-08-11 02:05:00|34.18|31.98|34.26|32.06|34.27|32.07|34.1|31.9|0
1628647800000|2021-08-11 02:10:00|34.35|32.15|34.34|32.14|34.43|32.23|34.26|32.06|0
1628648100000|2021-08-11 02:15:00|34.38|32.18|34.42|32.22|34.51|32.31|34.34|32.14|0
1628648400000|2021-08-11 02:20:00|34.51|32.31|34.42|32.22|34.51|32.31|34.34|32.14|0
1628648700000|2021-08-11 02:25:00|34.5|32.3|34.34|32.14|34.5|32.3|34.34|32.14|0
1628649000000|2021-08-11 02:30:00|34.25|32.05|34.17|31.97|34.34|32.14|34.17|31.97|0
1628649300000|2021-08-11 02:35:00|34.09|31.89|34.25|32.05|34.25|32.05|34|31.8|0
1628649600000|2021-08-11 02:40:00|34.17|31.97|34.2|32|34.25|32.05|34.16|31.96|0
1628649900000|2021-08-11 02:45:00|34.25|32.05|34.08|31.88|34.25|32.05|34.08|31.88|0
1628650200000|2021-08-11 02:50:00|34.16|31.96|34.28|32.08|34.32|32.12|34.16|31.96|0
1628650500000|2021-08-11 02:55:00|34.24|32.04|34.32|32.12|34.32|32.12|34.24|32.04|0
1628650800000|2021-08-11 03:00:00|34.4|32.2|34.23|32.03|34.4|32.2|34.23|32.03|0
1628651100000|2021-08-11 03:05:00|34.32|32.12|33.99|31.79|34.32|32.12|33.99|31.79|0
1628651400000|2021-08-11 03:10:00|34.07|31.87|34.15|31.95|34.23|32.03|33.99|31.79|0
1628651700000|2021-08-11 03:15:00|34.06|31.86|34.23|32.03|34.23|32.03|34.06|31.86|0
1628652000000|2021-08-11 03:20:00|34.18|31.98|34.06|31.86|34.23|32.03|33.98|31.78|0
1628652300000|2021-08-11 03:25:00|34.1|31.9|33.89|31.69|34.1|31.9|33.81|31.61|0
1628652600000|2021-08-11 03:30:00|33.97|31.77|33.97|31.77|34.14|31.94|33.89|31.69|0
1628652900000|2021-08-11 03:35:00|33.93|31.73|33.81|31.61|33.97|31.77|33.81|31.61|0
1628653200000|2021-08-11 03:40:00|33.72|31.52|33.64|31.44|33.89|31.69|33.64|31.44|0
1628653500000|2021-08-11 03:45:00|33.72|31.52|33.64|31.44|33.72|31.52|33.56|31.36|0
1628653800000|2021-08-11 03:50:00|33.72|31.52|33.72|31.52|33.72|31.52|33.55|31.35|0
1628654100000|2021-08-11 03:55:00|33.64|31.44|33.71|31.51|33.75|31.55|33.63|31.43|0
1628654400000|2021-08-11 04:00:00|33.63|31.43|33.71|31.51|33.79|31.59|33.63|31.43|0
1628654700000|2021-08-11 04:05:00|33.67|31.47|33.55|31.35|33.67|31.47|33.47|31.27|0
1628655000000|2021-08-11 04:10:00|33.46|31.26|33.66|31.46|33.71|31.51|33.46|31.26|0
1628655300000|2021-08-11 04:15:00|33.71|31.51|33.7|31.5|33.71|31.51|33.62|31.42|0
1628655600000|2021-08-11 04:20:00|33.62|31.42|33.54|31.34|33.7|31.5|33.54|31.34|0
1628655900000|2021-08-11 04:25:00|33.46|31.26|33.54|31.34|33.54|31.34|33.46|31.26|0
1628656200000|2021-08-11 04:30:00|33.53|31.33|33.53|31.33|33.62|31.42|33.45|31.25|0
1628656500000|2021-08-11 04:35:00|33.45|31.25|33.53|31.33|33.53|31.33|33.45|31.25|0
1628656800000|2021-08-11 04:40:00|33.45|31.25|33.61|31.41|33.69|31.49|33.45|31.25|0
1628657100000|2021-08-11 04:45:00|33.57|31.37|33.53|31.33|33.61|31.41|33.53|31.33|0
1628657400000|2021-08-11 04:50:00|33.52|31.32|33.52|31.32|33.52|31.32|33.44|31.24|0
1628657700000|2021-08-11 04:55:00|33.44|31.24|33.52|31.32|33.52|31.32|33.44|31.24|0
1628658000000|2021-08-11 05:00:00|33.44|31.24|33.6|31.4|33.6|31.4|33.44|31.24|0
1628658300000|2021-08-11 05:05:00|33.68|31.48|33.92|31.72|34.01|31.81|33.6|31.4|0
1628658600000|2021-08-11 05:10:00|33.84|31.64|33.84|31.64|33.92|31.72|33.76|31.56|0
1628658900000|2021-08-11 05:15:00|33.92|31.72|33.75|31.55|34|31.8|33.75|31.55|0
1628659200000|2021-08-11 05:20:00|33.84|31.64|33.91|31.71|33.92|31.72|33.75|31.55|0
1628659500000|2021-08-11 05:25:00|33.87|31.67|33.91|31.71|33.91|31.71|33.75|31.55|0
1628659800000|2021-08-11 05:30:00|33.83|31.63|33.83|31.63|33.95|31.75|33.75|31.55|0
1628660100000|2021-08-11 05:35:00|33.75|31.55|33.58|31.38|33.75|31.55|33.58|31.38|0
1628660400000|2021-08-11 05:40:00|33.5|31.3|33.58|31.38|33.66|31.46|33.5|31.3|0
1628660700000|2021-08-11 05:45:00|33.66|31.46|33.49|31.29|33.66|31.46|33.41|31.21|0
1628661000000|2021-08-11 05:50:00|33.53|31.33|33.49|31.29|33.66|31.46|33.49|31.29|0
1628661300000|2021-08-11 05:55:00|33.41|31.21|33.57|31.37|33.65|31.45|33.41|31.21|0
1628661600000|2021-08-11 06:00:00|33.65|31.45|33.4|31.2|33.65|31.45|33.4|31.2|0
1628661900000|2021-08-11 06:05:00|33.32|31.12|33.32|31.12|33.49|31.29|33.32|31.12|0
1628662200000|2021-08-11 06:10:00|33.24|31.04|33.4|31.2|33.4|31.2|33.24|31.04|0
1628662500000|2021-08-11 06:15:00|33.32|31.12|33.52|31.32|33.64|31.44|33.24|31.04|0
1628662800000|2021-08-11 06:20:00|33.48|31.28|33.48|31.28|33.68|31.48|33.48|31.28|0
1628663100000|2021-08-11 06:25:00|33.51|31.31|33.55|31.35|33.72|31.52|33.51|31.31|0
1628663400000|2021-08-11 06:30:00|33.47|31.27|33.47|31.27|33.55|31.35|33.31|31.11|0
1628663700000|2021-08-11 06:35:00|33.39|31.19|33.47|31.27|33.55|31.35|33.39|31.19|0
1628664000000|2021-08-11 06:40:00|33.43|31.23|33.47|31.27|33.55|31.35|33.42|31.22|0
1628664300000|2021-08-11 06:45:00|33.38|31.18|33.63|31.43|33.71|31.51|33.38|31.18|0
1628664600000|2021-08-11 06:50:00|33.71|31.51|33.7|31.5|33.71|31.51|33.54|31.34|0
1628664900000|2021-08-11 06:55:00|33.62|31.42|33.78|31.58|33.78|31.58|33.54|31.34|0
1628665200000|2021-08-11 07:00:00|33.87|31.67|34.27|32.07|34.52|32.32|33.87|31.67|0
1628665500000|2021-08-11 07:05:00|34.07|32.27|34.07|32.27|34.32|32.52|33.5|31.7|0
1628665800000|2021-08-11 07:10:00|34.15|32.35|33.9|32.1|34.32|32.52|33.9|32.1|0
1628666100000|2021-08-11 07:15:00|33.99|32.19|33.57|31.77|33.99|32.19|33.57|31.77|0
1628666400000|2021-08-11 07:20:00|33.49|31.69|32.92|31.12|33.49|31.69|32.84|31.04|0
1628666700000|2021-08-11 07:25:00|32.84|31.04|32.52|30.72|32.84|31.04|31.8|30|0
1628667000000|2021-08-11 07:30:00|32.44|30.64|31.96|30.16|32.52|30.72|31.57|29.77|0
1628667300000|2021-08-11 07:35:00|31.88|30.08|31.72|29.92|31.96|30.16|31.57|29.77|0
1628667600000|2021-08-11 07:40:00|31.8|30|31.95|30.15|32.19|30.39|31.72|29.92|0
1628667900000|2021-08-11 07:45:00|32.03|30.23|31.95|30.15|32.27|30.47|31.95|30.15|0
1628668200000|2021-08-11 07:50:00|32.03|30.23|32.5|30.7|32.58|30.78|31.95|30.15|0
1628668500000|2021-08-11 07:55:00|32.58|30.78|32.1|30.3|32.58|30.78|32.1|30.3|0
1628668800000|2021-08-11 08:00:00|32.18|30.38|32.82|31.02|32.82|31.02|32.18|30.38|0
1628669100000|2021-08-11 08:05:00|32.9|31.1|32.66|30.86|32.98|31.18|32.58|30.78|0
1628669400000|2021-08-11 08:10:00|32.61|30.81|32.57|30.77|32.66|30.86|32.49|30.69|0
1628669700000|2021-08-11 08:15:00|32.65|30.85|32.57|30.77|32.89|31.09|32.49|30.69|0
1628670000000|2021-08-11 08:20:00|32.65|30.85|32.49|30.69|32.73|30.93|32.33|30.53|0
1628670300000|2021-08-11 08:25:00|32.41|30.61|32.57|30.77|32.73|30.93|32.33|30.53|0
1628670600000|2021-08-11 08:30:00|32.65|30.85|32.48|30.68|32.65|30.85|32.25|30.45|0
1628670900000|2021-08-11 08:35:00|32.56|30.76|32.92|31.12|32.96|31.16|32.48|30.68|0
1628671200000|2021-08-11 08:40:00|32.96|31.16|32.4|30.6|32.96|31.16|32.32|30.52|0
1628671500000|2021-08-11 08:45:00|32.32|30.52|32.56|30.76|32.64|30.84|32.24|30.44|0
1628671800000|2021-08-11 08:50:00|32.59|30.79|32.51|30.71|32.72|30.92|32.47|30.67|0
1628672100000|2021-08-11 08:55:00|32.47|30.67|32.55|30.75|32.71|30.91|32.47|30.67|0
1628672400000|2021-08-11 09:00:00|32.63|30.83|32.47|30.67|32.79|30.99|32.39|30.59|0
1628672700000|2021-08-11 09:05:00|32.55|30.75|32.55|30.75|32.79|30.99|32.47|30.67|0
1628673000000|2021-08-11 09:10:00|32.47|30.67|32.62|30.82|32.86|31.06|32.47|30.67|0
1628673300000|2021-08-11 09:15:00|32.7|30.9|32.06|30.26|32.7|30.9|31.91|30.11|0
1628673600000|2021-08-11 09:20:00|32.14|30.34|32.34|30.54|32.46|30.66|32.06|30.26|0
1628673900000|2021-08-11 09:25:00|32.3|30.5|32.38|30.58|32.38|30.58|32.06|30.26|0
1628674200000|2021-08-11 09:30:00|32.37|30.57|32.45|30.65|32.61|30.81|32.29|30.49|0
1628674500000|2021-08-11 09:35:00|32.53|30.73|32.41|30.61|32.61|30.81|32.37|30.57|0
1628674800000|2021-08-11 09:40:00|32.45|30.65|32.21|30.41|32.53|30.73|32.21|30.41|0
1628675100000|2021-08-11 09:45:00|32.29|30.49|32.44|30.64|32.53|30.73|32.29|30.49|0
1628675400000|2021-08-11 09:50:00|32.4|30.6|32.76|30.96|32.84|31.04|32.36|30.56|0
1628675700000|2021-08-11 09:55:00|32.84|31.04|32.84|31.04|32.92|31.12|32.76|30.96|0
1628676000000|2021-08-11 10:00:00|32.92|31.12|32.76|30.96|32.92|31.12|32.76|30.96|0
1628676300000|2021-08-11 10:05:00|32.84|31.04|32.84|31.04|33|31.2|32.84|31.04|0
1628676600000|2021-08-11 10:10:00|32.92|31.12|32.67|30.87|32.92|31.12|32.51|30.71|0
1628676900000|2021-08-11 10:15:00|32.75|30.95|33.15|31.35|33.23|31.43|32.59|30.79|0
1628677200000|2021-08-11 10:20:00|33.23|31.43|33.39|31.59|33.56|31.76|33.23|31.43|0
1628677500000|2021-08-11 10:25:00|33.31|31.51|33.31|31.51|33.39|31.59|33.23|31.43|0
1628677800000|2021-08-11 10:30:00|33.39|31.59|33.15|31.35|33.39|31.59|33.06|31.26|0
1628678100000|2021-08-11 10:35:00|33.14|31.34|33.47|31.67|33.47|31.67|33.06|31.26|0
1628678400000|2021-08-11 10:40:00|33.55|31.75|33.63|31.83|33.63|31.83|33.55|31.75|0
1628678700000|2021-08-11 10:45:00|33.55|31.75|33.46|31.66|33.63|31.83|33.38|31.58|0
1628679000000|2021-08-11 10:50:00|33.38|31.58|33.62|31.82|33.71|31.91|33.38|31.58|0
1628679300000|2021-08-11 10:55:00|33.71|31.91|33.62|31.82|33.71|31.91|33.46|31.66|0
1628679600000|2021-08-11 11:00:00|33.7|31.9|33.46|31.66|33.7|31.9|33.46|31.66|0
1628679900000|2021-08-11 11:05:00|33.37|31.57|33.21|31.41|33.45|31.65|33.21|31.41|0
1628680200000|2021-08-11 11:10:00|33.29|31.49|33.29|31.49|33.37|31.57|33.21|31.41|0
1628680500000|2021-08-11 11:15:00|33.21|31.41|33.2|31.4|33.37|31.57|33.12|31.32|0
1628680800000|2021-08-11 11:20:00|33.12|31.32|33.04|31.24|33.12|31.32|32.96|31.16|0
1628681100000|2021-08-11 11:25:00|32.96|31.16|32.79|30.99|32.96|31.16|32.63|30.83|0
1628681400000|2021-08-11 11:30:00|32.71|30.91|32.55|30.75|32.71|30.91|32.47|30.67|0
1628681700000|2021-08-11 11:35:00|32.63|30.83|32.55|30.75|32.71|30.91|32.47|30.67|0
1628682000000|2021-08-11 11:40:00|32.47|30.67|32.62|30.82|32.66|30.86|32.47|30.67|0
1628682300000|2021-08-11 11:45:00|32.71|30.91|32.86|31.06|32.95|31.15|32.7|30.9|0
1628682600000|2021-08-11 11:50:00|32.94|31.14|32.78|30.98|32.94|31.14|32.7|30.9|0
1628682900000|2021-08-11 11:55:00|32.86|31.06|32.86|31.06|32.94|31.14|32.78|30.98|0
1628683200000|2021-08-11 12:00:00|32.78|30.98|33.02|31.22|33.18|31.38|32.78|30.98|0
1628683500000|2021-08-11 12:05:00|33.1|31.3|33.01|31.21|33.26|31.46|32.94|31.14|0
1628683800000|2021-08-11 12:10:00|33.1|31.3|33.09|31.29|33.1|31.3|32.97|31.17|0
1628684100000|2021-08-11 12:15:00|33.01|31.21|32.93|31.13|33.09|31.29|32.77|30.97|0
1628684400000|2021-08-11 12:20:00|32.85|31.05|32.85|31.05|33.01|31.21|32.77|30.97|0
1628684700000|2021-08-11 12:25:00|32.93|31.13|32.92|31.12|33.01|31.21|32.68|30.88|0
1628685000000|2021-08-11 12:30:00|34.69|32.89|35.92|34.12|37.23|35.43|33.78|31.98|0
1628685300000|2021-08-11 12:35:00|36.01|34.21|36.01|34.21|36.62|34.82|35.66|33.86|0
1628685600000|2021-08-11 12:40:00|36.18|34.38|36.96|35.16|37.14|35.34|36.18|34.38|0
1628685900000|2021-08-11 12:45:00|37.05|35.25|37.14|35.34|37.22|35.42|36.61|34.81|0
1628686200000|2021-08-11 12:50:00|37.22|35.42|36.61|34.81|37.4|35.6|36.52|34.72|0
1628686500000|2021-08-11 12:55:00|36.69|34.89|36.6|34.8|36.96|35.16|36.34|34.54|0
1628686800000|2021-08-11 13:00:00|36.69|34.89|36.86|35.06|37.13|35.33|36.52|34.72|0
1628687100000|2021-08-11 13:05:00|36.95|35.15|37.48|35.68|37.75|35.95|36.78|34.98|0
1628687400000|2021-08-11 13:10:00|37.57|35.77|38.55|36.75|38.82|37.02|37.48|35.68|0
1628687700000|2021-08-11 13:15:00|38.64|36.84|38.19|36.39|38.91|37.11|38.19|36.39|0
1628688000000|2021-08-11 13:20:00|38.28|36.48|38.82|37.02|38.91|37.11|38.19|36.39|0
1628688300000|2021-08-11 13:25:00|38.73|36.93|38.54|36.74|38.82|37.02|38.18|36.38|0
1628688600000|2021-08-11 13:30:00|38.45|36.65|37.13|35.33|39.44|37.64|37.04|35.24|0
1628688900000|2021-08-11 13:35:00|36.96|35.16|37.31|35.51|37.4|35.6|35.99|34.19|0
1628689200000|2021-08-11 13:40:00|37.22|35.42|37.3|35.5|37.3|35.5|36.34|34.54|0
1628689500000|2021-08-11 13:45:00|37.39|35.59|38.02|36.22|38.2|36.4|36.69|34.89|0
1628689800000|2021-08-11 13:50:00|38.11|36.31|37.57|35.77|38.11|36.31|37.48|35.68|0
1628690100000|2021-08-11 13:55:00|37.66|35.86|37.12|35.32|38.02|36.22|37.12|35.32|0
1628690400000|2021-08-11 14:00:00|37.21|35.41|37.12|35.32|37.74|35.94|37.03|35.23|0
1628690700000|2021-08-11 14:05:00|37.03|35.23|37.74|35.94|37.83|36.03|36.94|35.14|0
1628691000000|2021-08-11 14:10:00|37.83|36.03|37.29|35.49|37.83|36.03|37.02|35.22|0
1628691300000|2021-08-11 14:15:00|37.47|35.67|37.37|35.57|37.55|35.75|36.76|34.96|0
1628691600000|2021-08-11 14:20:00|37.46|35.66|37.46|35.66|37.55|35.75|36.93|35.13|0
1628691900000|2021-08-11 14:25:00|37.37|35.57|37.37|35.57|37.55|35.75|37.19|35.39|0
1628692200000|2021-08-11 14:30:00|37.28|35.48|36.57|34.77|37.46|35.66|36.4|34.6|0
1628692500000|2021-08-11 14:35:00|36.48|34.68|36.57|34.77|36.92|35.12|36.05|34.25|0
1628692800000|2021-08-11 14:40:00|36.66|34.86|37.45|35.65|37.63|35.83|36.57|34.77|0
1628693100000|2021-08-11 14:45:00|37.4|35.6|37.18|35.38|37.54|35.74|36.92|35.12|0
1628693400000|2021-08-11 14:50:00|37.27|35.47|37.18|35.38|37.63|35.83|37|35.2|0
1628693700000|2021-08-11 14:55:00|37.09|35.29|36.3|34.5|37.09|35.29|36.21|34.41|0
1628694000000|2021-08-11 15:00:00|36.38|34.58|35.43|33.63|36.38|34.58|34.83|33.03|0
1628694300000|2021-08-11 15:05:00|35.26|33.46|35.08|33.28|35.69|33.89|35|33.2|0
1628694600000|2021-08-11 15:10:00|35.17|33.37|35.17|33.37|35.42|33.62|34.49|32.69|0
1628694900000|2021-08-11 15:15:00|35.08|33.28|34.49|32.69|35.34|33.54|34.24|32.44|0
1628695200000|2021-08-11 15:20:00|34.57|32.77|35.5|33.7|35.59|33.79|34.57|32.77|0
1628695500000|2021-08-11 15:25:00|35.42|33.62|34.61|32.81|35.59|33.79|34.27|32.47|0
1628695800000|2021-08-11 15:30:00|34.53|32.73|34.95|33.15|35.21|33.41|34.02|32.22|0
1628696100000|2021-08-11 15:35:00|34.86|33.06|34.69|32.89|35.2|33.4|34.61|32.81|0
1628696400000|2021-08-11 15:40:00|34.78|32.98|33.93|32.13|34.78|32.98|33.93|32.13|0
1628696700000|2021-08-11 15:45:00|34.02|32.22|33.76|31.96|34.35|32.55|33.76|31.96|0
1628697000000|2021-08-11 15:50:00|33.68|31.88|33.85|32.05|34.1|32.3|33.68|31.88|0
1628697300000|2021-08-11 15:55:00|33.76|31.96|34.09|32.29|34.43|32.63|33.76|31.96|0
1628697600000|2021-08-11 16:00:00|34.01|32.21|35.06|33.26|35.1|33.3|34.01|32.21|0
1628697900000|2021-08-11 16:05:00|35.1|33.3|34.76|32.96|35.27|33.47|34.68|32.88|0
1628698200000|2021-08-11 16:10:00|34.68|32.88|34.67|32.87|34.76|32.96|34.34|32.54|0
1628698500000|2021-08-11 16:15:00|34.59|32.79|34.5|32.7|34.76|32.96|34.33|32.53|0
1628698800000|2021-08-11 16:20:00|34.42|32.62|34.75|32.95|34.75|32.95|34.33|32.53|0
1628699100000|2021-08-11 16:25:00|34.84|33.04|34.84|33.04|35.18|33.38|34.58|32.78|0
1628699400000|2021-08-11 16:30:00|34.75|32.95|35.34|33.54|35.35|33.55|34.75|32.95|0
1628699700000|2021-08-11 16:35:00|35.43|33.63|35.51|33.71|35.52|33.72|35.21|33.41|0
1628700000000|2021-08-11 16:40:00|35.6|33.8|35.34|33.54|35.6|33.8|35.25|33.45|0
1628700300000|2021-08-11 16:45:00|35.25|33.45|35.51|33.71|35.6|33.8|35.25|33.45|0
1628700600000|2021-08-11 16:50:00|35.42|33.62|35.42|33.62|35.59|33.79|35.25|33.45|0
1628700900000|2021-08-11 16:55:00|35.51|33.71|35.68|33.88|35.68|33.88|35.25|33.45|0
1628701200000|2021-08-11 17:00:00|35.59|33.79|36.02|34.22|36.28|34.48|35.59|33.79|0
1628701500000|2021-08-11 17:05:00|36.11|34.31|36.37|34.57|36.37|34.57|35.85|34.05|0
1628701800000|2021-08-11 17:10:00|36.45|34.65|36.28|34.48|36.45|34.65|36.1|34.3|0
1628702100000|2021-08-11 17:15:00|36.36|34.56|35.93|34.13|36.36|34.56|35.67|33.87|0
1628702400000|2021-08-11 17:20:00|35.97|34.17|36.1|34.3|36.1|34.3|35.75|33.95|0
1628702700000|2021-08-11 17:25:00|36.18|34.38|36.27|34.47|36.36|34.56|36.01|34.21|0
1628703000000|2021-08-11 17:30:00|36.31|34.51|35.96|34.16|36.44|34.64|35.83|34.03|0
1628703300000|2021-08-11 17:35:00|35.92|34.12|35.4|33.6|36|34.2|35.4|33.6|0
1628703600000|2021-08-11 17:40:00|35.48|33.68|35.74|33.94|35.91|34.11|35.4|33.6|0
1628703900000|2021-08-11 17:45:00|35.83|34.03|35.82|34.02|36.17|34.37|35.74|33.94|0
1628704200000|2021-08-11 17:50:00|35.91|34.11|36.26|34.46|36.26|34.46|35.74|33.94|0
1628704500000|2021-08-11 17:55:00|36.34|34.54|36.08|34.28|36.34|34.54|35.95|34.15|0
1628704800000|2021-08-11 18:00:00|35.99|34.19|35.9|34.1|36.08|34.28|35.68|33.88|0
1628705100000|2021-08-11 18:05:00|35.99|34.19|36.42|34.62|36.42|34.62|35.9|34.1|0
1628705400000|2021-08-11 18:10:00|36.33|34.53|36.16|34.36|36.42|34.62|36.07|34.27|0
1628705700000|2021-08-11 18:15:00|36.07|34.27|35.63|33.83|36.16|34.36|35.55|33.75|0
1628706000000|2021-08-11 18:20:00|35.55|33.75|35.29|33.49|35.81|34.01|35.2|33.4|0
1628706300000|2021-08-11 18:25:00|35.37|33.57|35.71|33.91|35.72|33.92|35.2|33.4|0
1628706600000|2021-08-11 18:30:00|35.76|33.96|35.97|34.17|36.15|34.35|35.76|33.96|0
1628706900000|2021-08-11 18:35:00|36.01|34.21|36.14|34.34|36.23|34.43|35.97|34.17|0
1628707200000|2021-08-11 18:40:00|36.23|34.43|35.97|34.17|36.41|34.61|35.97|34.17|0
1628707500000|2021-08-11 18:45:00|36.05|34.25|36.05|34.25|36.09|34.29|35.88|34.08|0
1628707800000|2021-08-11 18:50:00|36.01|34.21|35.87|34.07|36.01|34.21|35.7|33.9|0
1628708100000|2021-08-11 18:55:00|35.96|34.16|36.13|34.33|36.18|34.38|35.87|34.07|0
1628708400000|2021-08-11 19:00:00|36.05|34.25|36.31|34.51|36.48|34.68|36.05|34.25|0
1628708700000|2021-08-11 19:05:00|36.39|34.59|36.83|35.03|36.92|35.12|36.22|34.42|0
1628709000000|2021-08-11 19:10:00|36.74|34.94|36.92|35.12|37.1|35.3|36.74|34.94|0
1628709300000|2021-08-11 19:15:00|37.01|35.21|36.87|35.07|37.01|35.21|36.65|34.85|0
1628709600000|2021-08-11 19:20:00|36.91|35.11|37.18|35.38|37.18|35.38|36.83|35.03|0
1628709900000|2021-08-11 19:25:00|37.27|35.47|37.18|35.38|37.36|35.56|37.09|35.29|0
1628710200000|2021-08-11 19:30:00|37.09|35.29|37.17|35.37|37.26|35.46|36.82|35.02|0
1628710500000|2021-08-11 19:35:00|37.08|35.28|36.46|34.66|37.08|35.28|36.46|34.66|0
1628710800000|2021-08-11 19:40:00|36.37|34.57|36.2|34.4|36.55|34.75|36.02|34.22|0
1628711100000|2021-08-11 19:45:00|36.28|34.48|36.81|35.01|36.9|35.1|36.11|34.31|0
1628711400000|2021-08-11 19:50:00|36.37|34.57|36.45|34.65|37.16|35.36|36.28|34.48|0
1628711700000|2021-08-11 19:55:00|36.37|34.57|37.16|35.36|37.43|35.63|36.37|34.57|0
1628712000000|2021-08-11 20:00:00|37.25|35.45|37.25|35.45|37.25|35.45|36.98|35.18|0
1628712300000|2021-08-11 20:05:00|37.16|35.36|36.98|35.18|37.33|35.53|36.98|35.18|0
1628712600000|2021-08-11 20:10:00|37.06|35.26|36.97|35.17|37.06|35.26|36.97|35.17|0
1628712900000|2021-08-11 20:15:00|37.17|34.97|37.17|34.97|37.17|34.97|37.17|34.97|0
1628713500000|2021-08-11 20:25:00|37.26|35.06|37.34|35.14|37.34|35.14|37.25|35.05|0
1628713800000|2021-08-11 20:30:00|37.43|35.23|37.52|35.32|37.61|35.41|37.34|35.14|0
1628714100000|2021-08-11 20:35:00|37.61|35.41|37.52|35.32|37.61|35.41|37.52|35.32|0
1628714400000|2021-08-11 20:40:00|37.6|35.4|37.6|35.4|37.69|35.49|37.6|35.4|0
1628714700000|2021-08-11 20:45:00|37.51|35.31|37.6|35.4|37.6|35.4|37.51|35.31|0
1628715000000|2021-08-11 20:50:00|37.69|35.49|37.6|35.4|37.69|35.49|37.6|35.4|0
1628715300000|2021-08-11 20:55:00|37.55|35.35|37.55|35.35|37.64|35.44|37.51|35.31|0
1628715600000|2021-08-11 21:00:00|37.57|35.37|37.58|35.38|37.58|35.38|37.55|35.35|0
1628715900000|2021-08-11 21:05:00|37.59|35.39|37.39|35.19|37.6|35.4|37.27|35.07|0
1628716200000|2021-08-11 21:10:00|37.42|35.22|37.41|35.21|37.46|35.26|37.4|35.2|0
1628716500000|2021-08-11 21:15:00|37.44|35.24|37.32|35.12|37.45|35.25|37.21|35.01|0
1628716800000|2021-08-11 21:20:00|37.37|35.17|37.31|35.11|37.4|35.2|37.3|35.1|0
1628717100000|2021-08-11 21:25:00|37.32|35.12|37.32|35.12|37.34|35.14|37.23|35.03|0
1628717400000|2021-08-11 21:30:00|37.33|35.13|37.33|35.13|37.33|35.13|37.23|35.03|0
1628717700000|2021-08-11 21:35:00|37.36|35.16|37.39|35.19|37.41|35.21|37.33|35.13|0
1628718000000|2021-08-11 21:40:00|37.37|35.17|37.33|35.13|37.39|35.19|37.33|35.13|0
1628718300000|2021-08-11 21:45:00|37.39|35.19|37.31|35.11|37.39|35.19|37.17|34.97|0
1628718600000|2021-08-11 21:50:00|37.3|35.1|37.23|35.03|37.3|35.1|37.22|35.02|0
1628718900000|2021-08-11 21:55:00|37.12|34.92|37.14|34.94|37.22|35.02|37.09|34.89|0
1628719200000|2021-08-11 22:00:00|37.16|34.96|37.11|34.91|37.38|35.18|36.94|34.74|0
1628719500000|2021-08-11 22:05:00|37.07|34.87|37.47|35.27|37.47|35.27|37.07|34.87|0
1628719800000|2021-08-11 22:10:00|37.51|35.31|37.2|35|37.51|35.31|37.2|35|0
1628720100000|2021-08-11 22:15:00|37.29|35.09|37.28|35.08|37.29|35.09|37.11|34.91|0
1628720400000|2021-08-11 22:20:00|37.37|35.17|37.28|35.08|37.37|35.17|37.28|35.08|0
1628720700000|2021-08-11 22:25:00|37.37|35.17|37.19|34.99|37.37|35.17|37.19|34.99|0
1628721000000|2021-08-11 22:30:00|37.1|34.9|37.1|34.9|37.19|34.99|37.01|34.81|0
1628721300000|2021-08-11 22:35:00|37.05|34.85|37.01|34.81|37.1|34.9|37.01|34.81|0
1628721600000|2021-08-11 22:40:00|37.09|34.89|36.92|34.72|37.09|34.89|36.92|34.72|0
1628721900000|2021-08-11 22:45:00|37|34.8|37|34.8|37|34.8|37|34.8|0
1628722200000|2021-08-11 22:50:00|37.09|34.89|37.09|34.89|37.09|34.89|37.09|34.89|0
1628722500000|2021-08-11 22:55:00|37.04|34.84|36.91|34.71|37.09|34.89|36.82|34.62|0
1628722800000|2021-08-11 23:00:00|36.82|34.62|36.99|34.79|37|34.8|36.82|34.62|0
1628723100000|2021-08-11 23:05:00|36.9|34.7|36.9|34.7|36.99|34.79|36.9|34.7|0
1628723400000|2021-08-11 23:10:00|36.81|34.61|36.99|34.79|36.99|34.79|36.81|34.61|0
1628723700000|2021-08-11 23:15:00|37.08|34.88|36.98|34.78|37.08|34.88|36.9|34.7|0
1628724000000|2021-08-11 23:20:00|37.07|34.87|37.07|34.87|37.07|34.87|36.98|34.78|0
1628724300000|2021-08-11 23:25:00|37.02|34.82|37.07|34.87|37.07|34.87|36.89|34.69|0
1628724600000|2021-08-11 23:30:00|36.98|34.78|36.98|34.78|37.07|34.87|36.8|34.6|0
1628724900000|2021-08-11 23:35:00|36.93|34.73|36.97|34.77|37.24|35.04|36.93|34.73|0
1628725200000|2021-08-11 23:40:00|36.89|34.69|36.79|34.59|36.89|34.69|36.79|34.59|0
1628725500000|2021-08-11 23:45:00|36.75|34.55|36.7|34.5|36.79|34.59|36.7|34.5|0
1628725800000|2021-08-11 23:50:00|36.79|34.59|36.88|34.68|36.97|34.77|36.75|34.55|0
1628726100000|2021-08-11 23:55:00|36.97|34.77|36.79|34.59|36.97|34.77|36.7|34.5|0
1628726400000|2021-08-12 00:00:00|36.83|34.63|36.52|34.32|36.87|34.67|36.34|34.14|0
1628726700000|2021-08-12 00:05:00|36.43|34.23|36.87|34.67|36.96|34.76|36.39|34.19|0
1628727000000|2021-08-12 00:10:00|36.96|34.76|36.96|34.76|36.96|34.76|36.6|34.4|0
1628727300000|2021-08-12 00:15:00|37.04|34.84|36.95|34.75|37.04|34.84|36.78|34.58|0
1628727600000|2021-08-12 00:20:00|36.86|34.66|37.13|34.93|37.31|35.11|36.86|34.66|0
1628727900000|2021-08-12 00:25:00|37.17|34.97|37.12|34.92|37.22|35.02|37.04|34.84|0
1628728200000|2021-08-12 00:30:00|37.04|34.84|37.03|34.83|37.21|35.01|37.03|34.83|0
1628728500000|2021-08-12 00:35:00|37.08|34.88|36.85|34.65|37.21|35.01|36.85|34.65|0
1628728800000|2021-08-12 00:40:00|36.76|34.56|36.76|34.56|36.85|34.65|36.68|34.48|0
1628729100000|2021-08-12 00:45:00|36.72|34.52|36.58|34.38|36.76|34.56|36.5|34.3|0
1628729400000|2021-08-12 00:50:00|36.63|34.43|36.85|34.65|36.85|34.65|36.58|34.38|0
1628729700000|2021-08-12 00:55:00|36.84|34.64|36.58|34.38|36.84|34.64|36.49|34.29|0
1628730000000|2021-08-12 01:00:00|36.62|34.42|36.75|34.55|36.84|34.64|36.58|34.38|0
1628730300000|2021-08-12 01:05:00|36.71|34.51|36.84|34.64|36.84|34.64|36.66|34.46|0
1628730600000|2021-08-12 01:10:00|36.75|34.55|36.75|34.55|36.84|34.64|36.75|34.55|0
1628730900000|2021-08-12 01:15:00|36.66|34.46|37.1|34.9|37.1|34.9|36.66|34.46|0
1628731200000|2021-08-12 01:20:00|37.05|34.85|36.92|34.72|37.1|34.9|36.92|34.72|0
1628731500000|2021-08-12 01:25:00|37.01|34.81|37|34.8|37.18|34.98|36.92|34.72|0
1628731800000|2021-08-12 01:30:00|36.91|34.71|37.09|34.89|37.18|34.98|36.91|34.71|0
1628732100000|2021-08-12 01:35:00|37.04|34.84|37|34.8|37.09|34.89|36.91|34.71|0
1628732400000|2021-08-12 01:40:00|37.04|34.84|36.82|34.62|37.09|34.89|36.64|34.44|0
1628732700000|2021-08-12 01:45:00|36.73|34.53|36.73|34.53|36.95|34.75|36.64|34.44|0
1628733000000|2021-08-12 01:50:00|36.82|34.62|36.72|34.52|36.99|34.79|36.72|34.52|0
1628733300000|2021-08-12 01:55:00|36.64|34.44|36.72|34.52|36.81|34.61|36.64|34.44|0
1628733600000|2021-08-12 02:00:00|36.63|34.43|36.98|34.78|36.98|34.78|36.63|34.43|0
1628733900000|2021-08-12 02:05:00|36.94|34.74|36.8|34.6|37.07|34.87|36.8|34.6|0
1628734200000|2021-08-12 02:10:00|36.89|34.69|36.89|34.69|36.89|34.69|36.71|34.51|0
1628734500000|2021-08-12 02:15:00|36.8|34.6|36.89|34.69|36.89|34.69|36.62|34.42|0
1628734800000|2021-08-12 02:20:00|36.8|34.6|36.8|34.6|36.89|34.69|36.71|34.51|0
1628735100000|2021-08-12 02:25:00|36.75|34.55|36.88|34.68|36.97|34.77|36.71|34.51|0
1628735400000|2021-08-12 02:30:00|36.92|34.72|36.83|34.63|36.97|34.77|36.79|34.59|0
1628735700000|2021-08-12 02:35:00|36.79|34.59|36.88|34.68|36.97|34.77|36.79|34.59|0
1628736000000|2021-08-12 02:40:00|36.92|34.72|36.87|34.67|36.96|34.76|36.79|34.59|0
1628736300000|2021-08-12 02:45:00|36.79|34.59|37.05|34.85|37.05|34.85|36.78|34.58|0
1628736600000|2021-08-12 02:50:00|36.96|34.76|36.91|34.71|37.05|34.85|36.87|34.67|0
1628736900000|2021-08-12 02:55:00|36.96|34.76|37.04|34.84|37.04|34.84|36.87|34.67|0
1628737200000|2021-08-12 03:00:00|37.09|34.89|37.31|35.11|37.31|35.11|37.04|34.84|0
1628737500000|2021-08-12 03:05:00|37.4|35.2|37.48|35.28|37.58|35.38|37.4|35.2|0
1628737800000|2021-08-12 03:10:00|37.57|35.37|37.48|35.28|37.57|35.37|37.39|35.19|0
1628738100000|2021-08-12 03:15:00|37.39|35.19|37.39|35.19|37.48|35.28|37.34|35.14|0
1628738400000|2021-08-12 03:20:00|37.3|35.1|37.43|35.23|37.48|35.28|37.3|35.1|0
1628738700000|2021-08-12 03:25:00|37.39|35.19|37.47|35.27|37.56|35.36|37.38|35.18|0
1628739000000|2021-08-12 03:30:00|37.51|35.31|37.56|35.36|37.56|35.36|37.47|35.27|0
1628739300000|2021-08-12 03:35:00|37.47|35.27|37.65|35.45|37.65|35.45|37.47|35.27|0
1628739600000|2021-08-12 03:40:00|37.74|35.54|37.73|35.53|37.74|35.54|37.65|35.45|0
1628739900000|2021-08-12 03:45:00|37.64|35.44|37.73|35.53|37.73|35.53|37.64|35.44|0
1628740200000|2021-08-12 03:50:00|37.82|35.62|37.55|35.35|37.82|35.62|37.55|35.35|0
1628740500000|2021-08-12 03:55:00|37.64|35.44|37.55|35.35|37.64|35.44|37.55|35.35|0
1628740800000|2021-08-12 04:00:00|37.64|35.44|37.36|35.16|37.64|35.44|37.36|35.16|0
1628741100000|2021-08-12 04:05:00|37.27|35.07|37.36|35.16|37.36|35.16|37.27|35.07|0
1628741400000|2021-08-12 04:10:00|37.27|35.07|37.27|35.07|37.31|35.11|37.27|35.07|0
1628741700000|2021-08-12 04:15:00|37.18|34.98|37.36|35.16|37.36|35.16|37.18|34.98|0
1628742000000|2021-08-12 04:20:00|37.31|35.11|37.26|35.06|37.36|35.16|37.18|34.98|0
1628742300000|2021-08-12 04:25:00|37.22|35.02|37.17|34.97|37.22|35.02|37.08|34.88|0
1628742600000|2021-08-12 04:30:00|37.21|35.01|37.17|34.97|37.26|35.06|37.17|34.97|0
1628742900000|2021-08-12 04:35:00|37.26|35.06|37.26|35.06|37.35|35.15|37.17|34.97|0
1628743200000|2021-08-12 04:40:00|37.21|35.01|37.08|34.88|37.26|35.06|37.08|34.88|0
1628743500000|2021-08-12 04:45:00|36.99|34.79|36.98|34.78|37.08|34.88|36.98|34.78|0
1628743800000|2021-08-12 04:50:00|36.89|34.69|36.85|34.65|36.89|34.69|36.8|34.6|0
1628744100000|2021-08-12 04:55:00|36.8|34.6|36.98|34.78|36.98|34.78|36.8|34.6|0
1628744400000|2021-08-12 05:00:00|36.89|34.69|36.62|34.42|36.98|34.78|36.62|34.42|0
1628744700000|2021-08-12 05:05:00|36.66|34.46|36.8|34.6|36.84|34.64|36.62|34.42|0
1628745000000|2021-08-12 05:10:00|36.71|34.51|36.7|34.5|36.8|34.6|36.62|34.42|0
1628745300000|2021-08-12 05:15:00|36.62|34.42|36.66|34.46|36.7|34.5|36.61|34.41|0
1628745600000|2021-08-12 05:20:00|36.7|34.5|36.7|34.5|36.88|34.68|36.66|34.46|0
1628745900000|2021-08-12 05:25:00|36.79|34.59|36.52|34.32|36.88|34.68|36.52|34.32|0
1628746200000|2021-08-12 05:30:00|36.61|34.41|36.52|34.32|36.7|34.5|36.43|34.23|0
1628746500000|2021-08-12 05:35:00|36.47|34.27|36.25|34.05|36.47|34.27|36.25|34.05|0
1628746800000|2021-08-12 05:40:00|36.34|34.14|36.07|33.87|36.34|34.14|36.07|33.87|0
1628747100000|2021-08-12 05:45:00|35.99|33.79|36.11|33.91|36.16|33.96|35.99|33.79|0
1628747400000|2021-08-12 05:50:00|36.16|33.96|36.33|34.13|36.33|34.13|35.98|33.78|0
1628747700000|2021-08-12 05:55:00|36.24|34.04|36.15|33.95|36.51|34.31|36.07|33.87|0
1628748000000|2021-08-12 06:00:00|36.24|34.04|36.5|34.3|36.5|34.3|36.24|34.04|0
1628748300000|2021-08-12 06:05:00|36.41|34.21|36.5|34.3|36.5|34.3|36.41|34.21|0
1628748600000|2021-08-12 06:10:00|36.41|34.21|36.5|34.3|36.59|34.39|36.41|34.21|0
1628748900000|2021-08-12 06:15:00|36.41|34.21|36.49|34.29|36.5|34.3|36.32|34.12|0
1628749200000|2021-08-12 06:20:00|36.58|34.38|36.32|34.12|36.58|34.38|36.23|34.03|0
1628749500000|2021-08-12 06:25:00|36.4|34.2|36.31|34.11|36.4|34.2|36.14|33.94|0
1628749800000|2021-08-12 06:30:00|36.23|34.03|36.05|33.85|36.23|34.03|36.05|33.85|0
1628750100000|2021-08-12 06:35:00|36.13|33.93|35.52|33.32|36.13|33.93|35.44|33.24|0
1628750400000|2021-08-12 06:40:00|35.57|33.37|35.52|33.32|35.78|33.58|35.44|33.24|0
1628750700000|2021-08-12 06:45:00|35.44|33.24|35.43|33.23|35.44|33.24|35.35|33.15|0
1628751000000|2021-08-12 06:50:00|35.52|33.32|35.52|33.32|35.6|33.4|35.43|33.23|0
1628751300000|2021-08-12 06:55:00|35.43|33.23|35.69|33.49|35.86|33.66|35.43|33.23|0
1628751600000|2021-08-12 07:00:00|35.77|33.57|35.99|33.79|36.21|34.01|35.51|33.31|0
1628751900000|2021-08-12 07:05:00|35.79|33.99|35.88|34.08|36.05|34.25|35.53|33.73|0
1628752200000|2021-08-12 07:10:00|35.97|34.17|35.79|33.99|36.14|34.34|35.62|33.82|0
1628752500000|2021-08-12 07:15:00|35.7|33.9|36.13|34.33|36.13|34.33|35.7|33.9|0
1628752800000|2021-08-12 07:20:00|36.05|34.25|36.13|34.33|36.66|34.86|36.05|34.25|0
1628753100000|2021-08-12 07:25:00|36.22|34.42|36.22|34.42|36.35|34.55|35.87|34.07|0
1628753400000|2021-08-12 07:30:00|36.3|34.5|36.39|34.59|36.57|34.77|36.22|34.42|0
1628753700000|2021-08-12 07:35:00|36.48|34.68|36.65|34.85|36.65|34.85|36.39|34.59|0
1628754000000|2021-08-12 07:40:00|36.56|34.76|36.47|34.67|36.56|34.76|36.38|34.58|0
1628754300000|2021-08-12 07:45:00|36.38|34.58|36.82|35.02|36.91|35.11|36.38|34.58|0
1628754600000|2021-08-12 07:50:00|36.73|34.93|36.77|34.97|36.91|35.11|36.64|34.84|0
1628754900000|2021-08-12 07:55:00|36.73|34.93|36.86|35.06|36.99|35.19|36.73|34.93|0
1628755200000|2021-08-12 08:00:00|36.82|35.02|36.81|35.01|36.9|35.1|36.46|34.66|0
1628755500000|2021-08-12 08:05:00|36.9|35.1|36.63|34.83|36.99|35.19|36.55|34.75|0
1628755800000|2021-08-12 08:10:00|36.55|34.75|36.63|34.83|36.63|34.83|36.28|34.48|0
1628756100000|2021-08-12 08:15:00|36.54|34.74|36.45|34.65|36.63|34.83|36.36|34.56|0
1628756400000|2021-08-12 08:20:00|36.54|34.74|36.8|35|36.8|35|36.45|34.65|0
1628756700000|2021-08-12 08:25:00|36.71|34.91|36.8|35|36.8|35|36.62|34.82|0
1628757000000|2021-08-12 08:30:00|36.89|35.09|37.06|35.26|37.15|35.35|36.89|35.09|0
1628757300000|2021-08-12 08:35:00|37.11|35.31|37.06|35.26|37.15|35.35|36.97|35.17|0
1628757600000|2021-08-12 08:40:00|37.15|35.35|37.15|35.35|37.19|35.39|37.06|35.26|0
1628757900000|2021-08-12 08:45:00|37.24|35.44|37.06|35.26|37.24|35.44|36.97|35.17|0
1628758200000|2021-08-12 08:50:00|36.97|35.17|37.23|35.43|37.32|35.52|36.97|35.17|0
1628758500000|2021-08-12 08:55:00|37.32|35.52|37.23|35.43|37.41|35.61|37.14|35.34|0
1628758800000|2021-08-12 09:00:00|37.32|35.52|37.23|35.43|37.5|35.7|37.23|35.43|0
1628759100000|2021-08-12 09:05:00|37.31|35.51|37.04|35.24|37.4|35.6|37|35.2|0
1628759400000|2021-08-12 09:10:00|37|35.2|36.95|35.15|37.22|35.42|36.78|34.98|0
1628759700000|2021-08-12 09:15:00|37.04|35.24|37.13|35.33|37.17|35.37|37.04|35.24|0
1628760000000|2021-08-12 09:20:00|37.22|35.42|37.3|35.5|37.4|35.6|37.21|35.41|0
1628760300000|2021-08-12 09:25:00|37.39|35.59|37.3|35.5|37.39|35.59|37.3|35.5|0
1628760600000|2021-08-12 09:30:00|37.21|35.41|37.12|35.32|37.21|35.41|37.03|35.23|0
1628760900000|2021-08-12 09:35:00|37.21|35.41|37.21|35.41|37.3|35.5|37.12|35.32|0
1628761200000|2021-08-12 09:40:00|37.16|35.36|37.11|35.31|37.21|35.41|37.03|35.23|0
1628761500000|2021-08-12 09:45:00|37.2|35.4|37.2|35.4|37.29|35.49|37.2|35.4|0
1628761800000|2021-08-12 09:50:00|37.24|35.44|37.2|35.4|37.29|35.49|37.11|35.31|0
1628762100000|2021-08-12 09:55:00|37.11|35.31|37.46|35.66|37.46|35.66|37.11|35.31|0
1628762400000|2021-08-12 10:00:00|37.55|35.75|37.28|35.48|37.64|35.84|37.28|35.48|0
1628762700000|2021-08-12 10:05:00|37.24|35.44|37.19|35.39|37.28|35.48|37.1|35.3|0
1628763000000|2021-08-12 10:10:00|37.14|35.34|37.55|35.75|37.55|35.75|37.14|35.34|0
1628763300000|2021-08-12 10:15:00|37.46|35.66|37.27|35.47|37.54|35.74|37.27|35.47|0
1628763600000|2021-08-12 10:20:00|37.36|35.56|37.36|35.56|37.36|35.56|37.27|35.47|0
1628763900000|2021-08-12 10:25:00|37.27|35.47|37.36|35.56|37.54|35.74|37.18|35.38|0
1628764200000|2021-08-12 10:30:00|37.45|35.65|37.62|35.82|37.63|35.83|37.45|35.65|0
1628764500000|2021-08-12 10:35:00|37.71|35.91|37.62|35.82|37.71|35.91|37.62|35.82|0
1628764800000|2021-08-12 10:40:00|37.71|35.91|37.8|36|37.8|36|37.71|35.91|0
1628765100000|2021-08-12 10:45:00|37.98|36.18|37.98|36.18|38.25|36.45|37.89|36.09|0
1628765400000|2021-08-12 10:50:00|37.89|36.09|37.88|36.08|37.89|36.09|37.7|35.9|0
1628765700000|2021-08-12 10:55:00|37.79|35.99|37.79|35.99|37.88|36.08|37.61|35.81|0
1628766000000|2021-08-12 11:00:00|37.88|36.08|37.7|35.9|37.97|36.17|37.61|35.81|0
1628766300000|2021-08-12 11:05:00|37.61|35.81|37.61|35.81|37.74|35.94|37.52|35.72|0
1628766600000|2021-08-12 11:10:00|37.52|35.72|37.92|36.12|37.92|36.12|37.52|35.72|0
1628766900000|2021-08-12 11:15:00|37.87|36.07|38.05|36.25|38.14|36.34|37.87|36.07|0
1628767200000|2021-08-12 11:20:00|37.96|36.16|37.78|35.98|38.05|36.25|37.69|35.89|0
1628767500000|2021-08-12 11:25:00|37.87|36.07|37.68|35.88|37.87|36.07|37.59|35.79|0
1628767800000|2021-08-12 11:30:00|37.77|35.97|37.86|36.06|37.86|36.06|37.68|35.88|0
1628768100000|2021-08-12 11:35:00|37.95|36.15|37.95|36.15|37.95|36.15|37.86|36.06|0
1628768400000|2021-08-12 11:40:00|37.9|36.1|37.77|35.97|37.95|36.15|37.77|35.97|0
1628768700000|2021-08-12 11:45:00|37.68|35.88|37.67|35.87|37.85|36.05|37.67|35.87|0
1628769000000|2021-08-12 11:50:00|37.76|35.96|37.76|35.96|37.76|35.96|37.67|35.87|0
1628769300000|2021-08-12 11:55:00|37.67|35.87|37.67|35.87|37.67|35.87|37.67|35.87|0
1628769600000|2021-08-12 12:00:00|37.76|35.96|37.58|35.78|37.85|36.05|37.58|35.78|0
1628769900000|2021-08-12 12:05:00|37.67|35.87|37.53|35.73|37.67|35.87|37.39|35.59|0
1628770200000|2021-08-12 12:10:00|37.48|35.68|37.48|35.68|37.57|35.77|37.48|35.68|0
1628770500000|2021-08-12 12:15:00|37.39|35.59|37.39|35.59|37.48|35.68|37.3|35.5|0
1628770800000|2021-08-12 12:20:00|37.3|35.5|37.03|35.23|37.39|35.59|36.94|35.14|0
1628771100000|2021-08-12 12:25:00|37.12|35.32|36.94|35.14|37.12|35.32|36.76|34.96|0
1628771400000|2021-08-12 12:30:00|36.89|35.09|36.84|35.04|37.02|35.22|36.75|34.95|0
1628771700000|2021-08-12 12:35:00|36.75|34.95|36.93|35.13|37.11|35.31|36.75|34.95|0
1628772000000|2021-08-12 12:40:00|36.84|35.04|37.02|35.22|37.15|35.35|36.75|34.95|0
1628772300000|2021-08-12 12:45:00|36.97|35.17|36.31|34.51|37.02|35.22|36.04|34.24|0
1628772600000|2021-08-12 12:50:00|36.39|34.59|36.13|34.33|36.39|34.59|35.95|34.15|0
1628772900000|2021-08-12 12:55:00|36.21|34.41|36.21|34.41|36.39|34.59|36.17|34.37|0
1628773200000|2021-08-12 13:00:00|36.3|34.5|36.39|34.59|36.39|34.59|35.95|34.15|0
1628773500000|2021-08-12 13:05:00|36.47|34.67|36.91|35.11|37.09|35.29|36.39|34.59|0
1628773800000|2021-08-12 13:10:00|37|35.2|36.47|34.67|37|35.2|36.47|34.67|0
1628774100000|2021-08-12 13:15:00|36.56|34.76|36.64|34.84|36.73|34.93|36.47|34.67|0
1628774400000|2021-08-12 13:20:00|36.55|34.75|36.46|34.66|36.55|34.75|36.29|34.49|0
1628774700000|2021-08-12 13:25:00|36.64|34.84|36.55|34.75|36.9|35.1|36.46|34.66|0
1628775000000|2021-08-12 13:30:00|36.59|34.79|35.58|33.78|36.59|34.79|34.9|33.1|0
1628775300000|2021-08-12 13:35:00|35.41|33.61|34.98|33.18|35.41|33.61|34.55|32.75|0
1628775600000|2021-08-12 13:40:00|34.89|33.09|35.15|33.35|35.58|33.78|34.72|32.92|0
1628775900000|2021-08-12 13:45:00|34.97|33.17|35.32|33.52|35.66|33.86|34.89|33.09|0
1628776200000|2021-08-12 13:50:00|35.23|33.43|34.21|32.41|35.32|33.52|34.12|32.32|0
1628776500000|2021-08-12 13:55:00|34.12|32.32|34.8|33|35.05|33.25|34.04|32.24|0
1628776800000|2021-08-12 14:00:00|34.88|33.08|34.2|32.4|34.88|33.08|33.53|31.73|0
1628777100000|2021-08-12 14:05:00|34.12|32.32|33.7|31.9|34.12|32.32|33.36|31.56|0
1628777400000|2021-08-12 14:10:00|33.69|31.89|33.68|31.88|34.62|32.82|33.53|31.73|0
1628777700000|2021-08-12 14:15:00|33.6|31.8|34.19|32.39|34.28|32.48|33.26|31.46|0
1628778000000|2021-08-12 14:20:00|34.28|32.48|34.36|32.56|34.45|32.65|34.02|32.22|0
1628778300000|2021-08-12 14:25:00|34.4|32.6|34.79|32.99|34.87|33.07|34.27|32.47|0
1628778600000|2021-08-12 14:30:00|34.87|33.07|34.87|33.07|35.13|33.33|34.61|32.81|0
1628778900000|2021-08-12 14:35:00|34.96|33.16|34.87|33.07|35.04|33.24|34.61|32.81|0
1628779200000|2021-08-12 14:40:00|34.95|33.15|35.04|33.24|35.3|33.5|34.87|33.07|0
1628779500000|2021-08-12 14:45:00|34.86|33.06|35.3|33.5|35.3|33.5|34.78|32.98|0
1628779800000|2021-08-12 14:50:00|35.38|33.58|35.82|34.02|35.91|34.11|35.38|33.58|0
1628780100000|2021-08-12 14:55:00|35.73|33.93|34.78|32.98|35.82|34.02|34.61|32.81|0
1628780400000|2021-08-12 15:00:00|34.87|33.07|34.09|32.29|34.87|33.07|34.09|32.29|0
1628780700000|2021-08-12 15:05:00|34.17|32.37|34.08|32.28|34.3|32.5|33.74|31.94|0
1628781000000|2021-08-12 15:10:00|34|32.2|33.74|31.94|34.17|32.37|33.65|31.85|0
1628781300000|2021-08-12 15:15:00|33.65|31.85|34.42|32.62|34.51|32.71|33.65|31.85|0
1628781600000|2021-08-12 15:20:00|34.51|32.71|34.68|32.88|34.77|32.97|34.42|32.62|0
1628781900000|2021-08-12 15:25:00|34.77|32.97|34.94|33.14|35.3|33.5|34.77|32.97|0
1628782200000|2021-08-12 15:30:00|35.03|33.23|35.38|33.58|35.65|33.85|34.59|32.79|0
1628782500000|2021-08-12 15:35:00|35.2|33.4|35.56|33.76|35.64|33.84|35.12|33.32|0
1628782800000|2021-08-12 15:40:00|35.64|33.84|35.55|33.75|35.73|33.93|35.46|33.66|0
1628783100000|2021-08-12 15:45:00|35.46|33.66|35.46|33.66|35.55|33.75|35.28|33.48|0
1628783400000|2021-08-12 15:50:00|35.37|33.57|35.9|34.1|36.17|34.37|35.28|33.48|0
1628783700000|2021-08-12 15:55:00|35.99|34.19|35.37|33.57|35.99|34.19|35.37|33.57|0
1628784000000|2021-08-12 16:00:00|35.46|33.66|35.54|33.74|35.99|34.19|35.46|33.66|0
1628784300000|2021-08-12 16:05:00|35.45|33.65|36.44|34.64|36.44|34.64|35.45|33.65|0
1628784600000|2021-08-12 16:10:00|36.35|34.55|36.89|35.09|37.07|35.27|36.16|34.36|0
1628784900000|2021-08-12 16:15:00|36.8|35|36.43|34.63|36.8|35|35.89|34.09|0
1628785200000|2021-08-12 16:20:00|36.34|34.54|36.34|34.54|36.52|34.72|36.16|34.36|0
1628785500000|2021-08-12 16:25:00|36.43|34.63|36.88|35.08|37.06|35.26|36.43|34.63|0
1628785800000|2021-08-12 16:30:00|36.97|35.17|37.15|35.35|37.25|35.45|36.88|35.08|0
1628786100000|2021-08-12 16:35:00|37.24|35.44|37.15|35.35|37.33|35.53|36.97|35.17|0
1628786400000|2021-08-12 16:40:00|37.06|35.26|37.05|35.25|37.15|35.35|36.87|35.07|0
1628786700000|2021-08-12 16:45:00|36.96|35.16|37.14|35.34|37.24|35.44|36.87|35.07|0
1628787000000|2021-08-12 16:50:00|37.05|35.25|36.96|35.16|37.32|35.52|36.96|35.16|0
1628787300000|2021-08-12 16:55:00|37.05|35.25|36.95|35.15|37.14|35.34|36.68|34.88|0
1628787600000|2021-08-12 17:00:00|36.86|35.06|36.68|34.88|36.95|35.15|36.32|34.52|0
1628787900000|2021-08-12 17:05:00|36.77|34.97|36.68|34.88|36.86|35.06|36.4|34.6|0
1628788200000|2021-08-12 17:10:00|36.58|34.78|36.49|34.69|36.67|34.87|36.4|34.6|0
1628788500000|2021-08-12 17:15:00|36.4|34.6|36.4|34.6|36.76|34.96|36.22|34.42|0
1628788800000|2021-08-12 17:20:00|36.49|34.69|37.72|35.92|37.72|35.92|36.31|34.51|0
1628789100000|2021-08-12 17:25:00|36.67|34.87|36.94|35.14|36.94|35.14|36.67|34.87|0
1628789400000|2021-08-12 17:30:00|36.85|35.05|37.12|35.32|37.12|35.32|36.85|35.05|0
1628789700000|2021-08-12 17:35:00|37.03|35.23|37.21|35.41|37.21|35.41|37.03|35.23|0
1628790000000|2021-08-12 17:40:00|37.3|35.5|37.11|35.31|37.58|35.78|37.02|35.22|0
1628790300000|2021-08-12 17:45:00|37.02|35.22|37.02|35.22|37.16|35.36|36.93|35.13|0
1628790600000|2021-08-12 17:50:00|36.93|35.13|37.29|35.49|37.38|35.58|36.84|35.04|0
1628790900000|2021-08-12 17:55:00|37.38|35.58|37.01|35.21|37.48|35.68|37.01|35.21|0
1628791200000|2021-08-12 18:00:00|37.11|35.31|37.1|35.3|37.2|35.4|36.74|34.94|0
1628791500000|2021-08-12 18:05:00|37.19|35.39|37.28|35.48|37.38|35.58|37.1|35.3|0
1628791800000|2021-08-12 18:10:00|37.38|35.58|37.47|35.67|37.47|35.67|37.28|35.48|0
1628792100000|2021-08-12 18:15:00|37.37|35.57|37.93|36.13|37.93|36.13|37.37|35.57|0
1628792400000|2021-08-12 18:20:00|37.83|36.03|37.83|36.03|38.11|36.31|37.74|35.94|0
1628792700000|2021-08-12 18:25:00|37.74|35.94|37.83|36.03|37.92|36.12|37.37|35.57|0
1628793000000|2021-08-12 18:30:00|37.74|35.94|38.01|36.21|38.2|36.4|37.73|35.93|0
1628793300000|2021-08-12 18:35:00|38.11|36.31|38.29|36.49|38.38|36.58|38.01|36.21|0
1628793600000|2021-08-12 18:40:00|38.38|36.58|38.1|36.3|38.38|36.58|38.01|36.21|0
1628793900000|2021-08-12 18:45:00|38.14|36.34|38.28|36.48|38.38|36.58|38.1|36.3|0
1628794200000|2021-08-12 18:50:00|38.19|36.39|38.75|36.95|38.75|36.95|38.19|36.39|0
1628794500000|2021-08-12 18:55:00|38.85|37.05|39.99|38.19|40.09|38.29|38.75|36.95|0
1628794800000|2021-08-12 19:00:00|40.09|38.29|40.08|38.28|40.28|38.48|40.08|38.28|0
1628795100000|2021-08-12 19:05:00|40.18|38.38|40.37|38.57|40.75|38.95|40.08|38.28|0
1628795400000|2021-08-12 19:10:00|40.46|38.66|40.46|38.66|40.56|38.76|40.17|38.37|0
1628795700000|2021-08-12 19:15:00|40.37|38.57|40.46|38.66|40.46|38.66|40.17|38.37|0
1628796000000|2021-08-12 19:20:00|40.55|38.75|40.46|38.66|40.84|39.04|40.41|38.61|0
1628796300000|2021-08-12 19:25:00|40.36|38.56|40.65|38.85|40.74|38.94|40.17|38.37|0
1628796600000|2021-08-12 19:30:00|40.55|38.75|40.84|39.04|40.84|39.04|40.26|38.46|0
1628796900000|2021-08-12 19:35:00|40.74|38.94|41.32|39.52|41.32|39.52|40.74|38.94|0
1628797200000|2021-08-12 19:40:00|41.37|39.57|40.64|38.84|41.42|39.62|40.54|38.74|0
1628797500000|2021-08-12 19:45:00|40.44|38.64|40.54|38.74|40.73|38.93|40.25|38.45|0
1628797800000|2021-08-12 19:50:00|40.15|38.35|41.31|39.51|41.51|39.71|40.06|38.26|0
1628798100000|2021-08-12 19:55:00|41.41|39.61|40.92|39.12|41.51|39.71|40.82|39.02|0
1628798400000|2021-08-12 20:00:00|40.82|39.02|40.82|39.02|40.82|39.02|40.34|38.54|0
1628798700000|2021-08-12 20:05:00|40.72|38.92|40.53|38.73|40.82|39.02|40.43|38.63|0
1628799000000|2021-08-12 20:10:00|40.43|38.63|40.62|38.82|40.62|38.82|40.43|38.63|0
1628799300000|2021-08-12 20:15:00|40.82|38.62|40.91|38.71|41.01|38.81|40.82|38.62|0
1628799600000|2021-08-12 20:20:00|40.82|38.62|40.91|38.71|40.91|38.71|40.82|38.62|0
1628799900000|2021-08-12 20:25:00|41.01|38.81|40.91|38.71|41.01|38.81|40.91|38.71|0
1628800200000|2021-08-12 20:30:00|41.01|38.81|41.1|38.9|41.1|38.9|41|38.8|0
1628800500000|2021-08-12 20:35:00|41.2|39|41.29|39.09|41.39|39.19|41.19|38.99|0
1628800800000|2021-08-12 20:40:00|41.39|39.19|41.29|39.09|41.39|39.19|41.29|39.09|0
1628801100000|2021-08-12 20:45:00|41.19|38.99|41.19|38.99|41.38|39.18|41.19|38.99|0
1628801400000|2021-08-12 20:50:00|41.29|39.09|41.38|39.18|41.48|39.28|41.28|39.08|0
1628801700000|2021-08-12 20:55:00|41.48|39.28|41.62|39.42|41.62|39.42|41.38|39.18|0
1628802000000|2021-08-12 21:00:00|41.41|39.21|41.46|39.26|41.57|39.37|41.41|39.21|0
1628802300000|2021-08-12 21:05:00|41.48|39.28|41.43|39.23|41.51|39.31|41.41|39.21|0
1628802600000|2021-08-12 21:10:00|41.34|39.14|41.61|39.41|41.64|39.44|41.3|39.1|0
1628802900000|2021-08-12 21:15:00|41.45|39.25|41.42|39.22|41.55|39.35|41.35|39.15|0
1628803200000|2021-08-12 21:20:00|41.41|39.21|41.49|39.29|41.5|39.3|41.39|39.19|0
1628803500000|2021-08-12 21:25:00|41.43|39.23|41.39|39.19|41.43|39.23|41.39|39.19|0
1628803800000|2021-08-12 21:30:00|41.37|39.17|41.47|39.27|41.47|39.27|41.34|39.14|0
1628804100000|2021-08-12 21:35:00|41.48|39.28|41.34|39.14|41.62|39.42|41.34|39.14|0
1628804400000|2021-08-12 21:40:00|41.31|39.11|41.22|39.02|41.31|39.11|41.22|39.02|0
1628804700000|2021-08-12 21:45:00|41.18|38.98|41.29|39.09|41.31|39.11|41.17|38.97|0
1628805000000|2021-08-12 21:50:00|41.3|39.1|41.3|39.1|41.3|39.1|41.29|39.09|0
1628805300000|2021-08-12 21:55:00|41.31|39.11|41.37|39.17|41.38|39.18|41.3|39.1|0
1628805600000|2021-08-12 22:00:00|41.29|39.09|40.66|38.46|41.29|39.09|40.61|38.41|0
1628805900000|2021-08-12 22:05:00|40.57|38.37|40.61|38.41|40.76|38.56|40.56|38.36|0
1628806200000|2021-08-12 22:10:00|40.66|38.46|40.56|38.36|40.66|38.46|40.47|38.27|0
1628806500000|2021-08-12 22:15:00|40.66|38.46|40.56|38.36|40.85|38.65|40.46|38.26|0
1628806800000|2021-08-12 22:20:00|40.46|38.26|40.65|38.45|40.65|38.45|40.46|38.26|0
1628807100000|2021-08-12 22:25:00|40.56|38.36|40.65|38.45|40.65|38.45|40.46|38.26|0
1628807400000|2021-08-12 22:30:00|40.55|38.35|40.65|38.45|40.65|38.45|40.55|38.35|0
1628807700000|2021-08-12 22:35:00|40.74|38.54|40.88|38.68|40.88|38.68|40.64|38.44|0
1628808000000|2021-08-12 22:40:00|40.84|38.64|40.93|38.73|40.93|38.73|40.83|38.63|0
1628808300000|2021-08-12 22:45:00|40.88|38.68|40.83|38.63|40.93|38.73|40.83|38.63|0
1628808600000|2021-08-12 22:50:00|40.73|38.53|40.83|38.63|40.83|38.63|40.73|38.53|0
1628808900000|2021-08-12 22:55:00|40.73|38.53|40.63|38.43|40.73|38.53|40.63|38.43|0
1628809200000|2021-08-12 23:00:00|40.73|38.53|40.44|38.24|40.73|38.53|40.44|38.24|0
1628809500000|2021-08-12 23:05:00|40.53|38.33|40.53|38.33|40.63|38.43|40.53|38.33|0
1628809800000|2021-08-12 23:10:00|40.63|38.43|40.72|38.52|40.72|38.52|40.53|38.33|0
1628810100000|2021-08-12 23:15:00|40.62|38.42|40.72|38.52|40.72|38.52|40.62|38.42|0
1628810400000|2021-08-12 23:20:00|40.67|38.47|40.52|38.32|40.72|38.52|40.52|38.32|0
1628810700000|2021-08-12 23:25:00|40.57|38.37|40.81|38.61|40.81|38.61|40.57|38.37|0
1628811000000|2021-08-12 23:30:00|40.76|38.56|40.42|38.22|40.76|38.56|40.42|38.22|0
1628811300000|2021-08-12 23:35:00|40.52|38.32|40.42|38.22|40.52|38.32|40.32|38.12|0
1628811600000|2021-08-12 23:40:00|40.51|38.31|40.32|38.12|40.51|38.31|40.22|38.02|0
1628811900000|2021-08-12 23:45:00|40.27|38.07|40.22|38.02|40.32|38.12|40.13|37.93|0
1628812200000|2021-08-12 23:50:00|40.13|37.93|40.31|38.11|40.36|38.16|40.03|37.83|0
1628812500000|2021-08-12 23:55:00|40.22|38.02|40.17|37.97|40.31|38.11|40.12|37.92|0
1628812800000|2021-08-13 00:00:00|40.22|38.02|40.12|37.92|40.22|38.02|40.02|37.82|0
1628813100000|2021-08-13 00:05:00|40.21|38.01|39.83|37.63|40.21|38.01|39.73|37.53|0
1628813400000|2021-08-13 00:10:00|39.92|37.72|39.87|37.67|40.02|37.82|39.64|37.44|0
1628813700000|2021-08-13 00:15:00|39.83|37.63|40.11|37.91|40.11|37.91|39.82|37.62|0
1628814000000|2021-08-13 00:20:00|40.2|38|40.06|37.86|40.2|38|39.92|37.72|0
1628814300000|2021-08-13 00:25:00|40.01|37.81|40.29|38.09|40.29|38.09|39.91|37.71|0
1628814600000|2021-08-13 00:30:00|40.39|38.19|40.68|38.48|40.77|38.57|40.39|38.19|0
1628814900000|2021-08-13 00:35:00|40.77|38.57|40.48|38.28|40.77|38.57|40.48|38.28|0
1628815200000|2021-08-13 00:40:00|40.38|38.18|40.48|38.28|40.48|38.28|40.19|37.99|0
1628815500000|2021-08-13 00:45:00|40.38|38.18|40.38|38.18|40.48|38.28|40.19|37.99|0
1628815800000|2021-08-13 00:50:00|40.33|38.13|40.28|38.08|40.57|38.37|40.28|38.08|0
1628816100000|2021-08-13 00:55:00|40.38|38.18|40.42|38.22|40.52|38.32|40.28|38.08|0
1628816400000|2021-08-13 01:00:00|40.37|38.17|40.18|37.98|40.47|38.27|40.18|37.98|0
1628816700000|2021-08-13 01:05:00|40.08|37.88|40.18|37.98|40.27|38.07|40.08|37.88|0
1628817000000|2021-08-13 01:10:00|40.08|37.88|39.98|37.78|40.18|37.98|39.89|37.69|0
1628817300000|2021-08-13 01:15:00|40.03|37.83|40.17|37.97|40.17|37.97|39.98|37.78|0
1628817600000|2021-08-13 01:20:00|40.08|37.88|40.07|37.87|40.27|38.07|40.07|37.87|0
1628817900000|2021-08-13 01:25:00|40.12|37.92|40.17|37.97|40.26|38.06|40.02|37.82|0
1628818200000|2021-08-13 01:30:00|40.12|37.92|40.35|38.15|40.45|38.25|40.12|37.92|0
1628818500000|2021-08-13 01:35:00|40.4|38.2|40.45|38.25|40.54|38.34|40.07|37.87|0
1628818800000|2021-08-13 01:40:00|40.54|38.34|40.54|38.34|40.54|38.34|40.25|38.05|0
1628819100000|2021-08-13 01:45:00|40.59|38.39|40.54|38.34|40.73|38.53|40.35|38.15|0
1628819400000|2021-08-13 01:50:00|40.44|38.24|40.44|38.24|40.63|38.43|40.44|38.24|0
1628819700000|2021-08-13 01:55:00|40.34|38.14|40.44|38.24|40.53|38.33|40.34|38.14|0
1628820000000|2021-08-13 02:00:00|40.53|38.33|40.43|38.23|40.53|38.33|40.34|38.14|0
1628820300000|2021-08-13 02:05:00|40.53|38.33|40.62|38.42|40.82|38.62|40.53|38.33|0
1628820600000|2021-08-13 02:10:00|40.53|38.33|40.81|38.61|40.81|38.61|40.53|38.33|0
1628820900000|2021-08-13 02:15:00|40.86|38.66|41.2|39|41.2|39|40.81|38.61|0
1628821200000|2021-08-13 02:20:00|41.1|38.9|41.1|38.9|41.2|39|41|38.8|0
1628821500000|2021-08-13 02:25:00|41.2|39|40.9|38.7|41.24|39.04|40.9|38.7|0
1628821800000|2021-08-13 02:30:00|41|38.8|40.51|38.31|41|38.8|40.42|38.22|0
1628822100000|2021-08-13 02:35:00|40.42|38.22|40.51|38.31|40.51|38.31|40.41|38.21|0
1628822400000|2021-08-13 02:40:00|40.41|38.21|40.41|38.21|40.51|38.31|40.22|38.02|0
1628822700000|2021-08-13 02:45:00|40.32|38.12|40.5|38.3|40.6|38.4|40.31|38.11|0
1628823000000|2021-08-13 02:50:00|40.41|38.21|40.12|37.92|40.5|38.3|40.12|37.92|0
1628823300000|2021-08-13 02:55:00|40.02|37.82|40.02|37.82|40.21|38.01|39.92|37.72|0
1628823600000|2021-08-13 03:00:00|40.07|37.87|40.4|38.2|40.5|38.3|40.02|37.82|0
1628823900000|2021-08-13 03:05:00|40.35|38.15|40.3|38.1|40.35|38.15|40.21|38.01|0
1628824200000|2021-08-13 03:10:00|40.25|38.05|40.2|38|40.3|38.1|40.2|38|0
1628824500000|2021-08-13 03:15:00|40.3|38.1|40.3|38.1|40.39|38.19|40.3|38.1|0
1628824800000|2021-08-13 03:20:00|40.25|38.05|40.2|38|40.3|38.1|40.1|37.9|0
1628825100000|2021-08-13 03:25:00|40.29|38.09|40.39|38.19|40.48|38.28|40.24|38.04|0
1628825400000|2021-08-13 03:30:00|40.34|38.14|40.38|38.18|40.48|38.28|40.29|38.09|0
1628825700000|2021-08-13 03:35:00|40.48|38.28|40.48|38.28|40.57|38.37|40.38|38.18|0
1628826000000|2021-08-13 03:40:00|40.43|38.23|40.47|38.27|40.48|38.28|40.38|38.18|0
1628826300000|2021-08-13 03:45:00|40.57|38.37|40.57|38.37|40.66|38.46|40.47|38.27|0
1628826600000|2021-08-13 03:50:00|40.61|38.41|40.66|38.46|40.66|38.46|40.57|38.37|0
1628826900000|2021-08-13 03:55:00|40.61|38.41|40.56|38.36|40.61|38.41|40.47|38.27|0
1628827200000|2021-08-13 04:00:00|40.51|38.31|40.56|38.36|40.66|38.46|40.46|38.26|0
1628827500000|2021-08-13 04:05:00|40.6|38.4|40.56|38.36|40.6|38.4|40.46|38.26|0
1628827800000|2021-08-13 04:10:00|40.6|38.4|40.55|38.35|40.65|38.45|40.55|38.35|0
1628828100000|2021-08-13 04:15:00|40.6|38.4|40.55|38.35|40.65|38.45|40.55|38.35|0
1628828400000|2021-08-13 04:20:00|40.65|38.45|40.64|38.44|40.65|38.45|40.64|38.44|0
1628828700000|2021-08-13 04:25:00|40.74|38.54|40.74|38.54|40.74|38.54|40.74|38.54|0
1628829000000|2021-08-13 04:30:00|40.83|38.63|40.74|38.54|40.93|38.73|40.64|38.44|0
1628829300000|2021-08-13 04:35:00|40.73|38.53|40.64|38.44|40.73|38.53|40.64|38.44|0
1628829600000|2021-08-13 04:40:00|40.73|38.53|40.73|38.53|40.73|38.53|40.63|38.43|0
1628829900000|2021-08-13 04:45:00|40.63|38.43|40.73|38.53|40.73|38.53|40.63|38.43|0
1628830200000|2021-08-13 04:50:00|40.63|38.43|40.63|38.43|40.72|38.52|40.63|38.43|0
1628830500000|2021-08-13 04:55:00|40.72|38.52|40.62|38.42|40.72|38.52|40.53|38.33|0
1628830800000|2021-08-13 05:00:00|40.72|38.52|40.76|38.56|40.82|38.62|40.62|38.42|0
1628831100000|2021-08-13 05:05:00|40.72|38.52|40.62|38.42|40.81|38.61|40.52|38.32|0
1628831400000|2021-08-13 05:10:00|40.52|38.32|40.62|38.42|40.62|38.42|40.47|38.27|0
1628831700000|2021-08-13 05:15:00|40.52|38.32|40.52|38.32|40.62|38.42|40.42|38.22|0
1628832000000|2021-08-13 05:20:00|40.42|38.22|40.51|38.31|40.52|38.32|40.32|38.12|0
1628832300000|2021-08-13 05:25:00|40.61|38.41|40.51|38.31|40.61|38.41|40.42|38.22|0
1628832600000|2021-08-13 05:30:00|40.61|38.41|40.32|38.12|40.61|38.41|40.32|38.12|0
1628832900000|2021-08-13 05:35:00|40.22|38.02|40.22|38.02|40.41|38.21|40.22|38.02|0
1628833200000|2021-08-13 05:40:00|40.26|38.06|40.21|38.01|40.31|38.11|40.21|38.01|0
1628833500000|2021-08-13 05:45:00|40.12|37.92|40.31|38.11|40.31|38.11|40.02|37.82|0
1628833800000|2021-08-13 05:50:00|40.4|38.2|40.4|38.2|40.4|38.2|40.21|38.01|0
1628834100000|2021-08-13 05:55:00|40.5|38.3|40.49|38.29|40.59|38.39|40.3|38.1|0
1628834400000|2021-08-13 06:00:00|40.4|38.2|40.49|38.29|40.59|38.39|40.4|38.2|0
1628834700000|2021-08-13 06:05:00|40.44|38.24|40.39|38.19|40.49|38.29|40.2|38|0
1628835000000|2021-08-13 06:10:00|40.34|38.14|40.29|38.09|40.49|38.29|40.29|38.09|0
1628835300000|2021-08-13 06:15:00|40.34|38.14|40.39|38.19|40.48|38.28|40.2|38|0
1628835600000|2021-08-13 06:20:00|40.48|38.28|40.29|38.09|40.53|38.33|40.19|37.99|0
1628835900000|2021-08-13 06:25:00|40.38|38.18|40.67|38.47|40.77|38.57|40.38|38.18|0
1628836200000|2021-08-13 06:30:00|40.77|38.57|40.67|38.47|40.77|38.57|40.67|38.47|0
1628836500000|2021-08-13 06:35:00|40.57|38.37|40.47|38.27|40.57|38.37|40.38|38.18|0
1628836800000|2021-08-13 06:40:00|40.57|38.37|40.66|38.46|40.66|38.46|40.47|38.27|0
1628837100000|2021-08-13 06:45:00|40.57|38.37|40.85|38.65|40.85|38.65|40.47|38.27|0
1628837400000|2021-08-13 06:50:00|40.9|38.7|40.85|38.65|40.95|38.75|40.8|38.6|0
1628837700000|2021-08-13 06:55:00|40.95|38.75|40.85|38.65|41.04|38.84|40.85|38.65|0
1628838000000|2021-08-13 07:00:00|40.94|38.74|41.04|38.84|41.24|39.04|40.85|38.65|0
1628838300000|2021-08-13 07:05:00|40.84|39.04|41.08|39.28|41.42|39.62|40.84|39.04|0
1628838600000|2021-08-13 07:10:00|41.13|39.33|41.22|39.42|41.32|39.52|40.93|39.13|0
1628838900000|2021-08-13 07:15:00|41.32|39.52|41.12|39.32|41.32|39.52|41.02|39.22|0
1628839200000|2021-08-13 07:20:00|41.02|39.22|41.02|39.22|41.21|39.41|40.92|39.12|0
1628839500000|2021-08-13 07:25:00|40.97|39.17|41.01|39.21|41.21|39.41|40.92|39.12|0
1628839800000|2021-08-13 07:30:00|41.11|39.31|40.82|39.02|41.11|39.31|40.82|39.02|0
1628840100000|2021-08-13 07:35:00|40.91|39.11|40.81|39.01|41.01|39.21|40.81|39.01|0
1628840400000|2021-08-13 07:40:00|40.91|39.11|41.1|39.3|41.3|39.5|40.81|39.01|0
1628840700000|2021-08-13 07:45:00|41.2|39.4|41.2|39.4|41.3|39.5|41.1|39.3|0
1628841000000|2021-08-13 07:50:00|41.3|39.5|42.18|40.38|42.18|40.38|41.29|39.49|0
1628841300000|2021-08-13 07:55:00|42.08|40.28|41.78|39.98|42.28|40.48|41.78|39.98|0
1628841600000|2021-08-13 08:00:00|41.88|40.08|41.78|39.98|41.98|40.18|41.78|39.98|0
1628841900000|2021-08-13 08:05:00|41.88|40.08|41.68|39.88|41.97|40.17|41.58|39.78|0
1628842200000|2021-08-13 08:10:00|41.58|39.78|41.48|39.68|41.58|39.78|41.28|39.48|0
1628842500000|2021-08-13 08:15:00|41.18|39.38|41.38|39.58|41.47|39.67|41.18|39.38|0
1628842800000|2021-08-13 08:20:00|41.47|39.67|41.52|39.72|41.67|39.87|41.37|39.57|0
1628843100000|2021-08-13 08:25:00|41.57|39.77|41.37|39.57|41.57|39.77|41.37|39.57|0
1628843400000|2021-08-13 08:30:00|41.27|39.47|41.66|39.86|41.66|39.86|41.17|39.37|0
1628843700000|2021-08-13 08:35:00|41.56|39.76|41.56|39.76|41.56|39.76|41.46|39.66|0
1628844000000|2021-08-13 08:40:00|41.46|39.66|41.85|40.05|41.85|40.05|41.46|39.66|0
1628844300000|2021-08-13 08:45:00|41.95|40.15|42.05|40.25|42.15|40.35|41.95|40.15|0
1628844600000|2021-08-13 08:50:00|42.15|40.35|42.05|40.25|42.15|40.35|41.95|40.15|0
1628844900000|2021-08-13 08:55:00|42.04|40.24|42.34|40.54|42.34|40.54|41.95|40.15|0
1628845200000|2021-08-13 09:00:00|42.24|40.44|42.34|40.54|42.74|40.94|42.24|40.44|0
1628845500000|2021-08-13 09:05:00|42.44|40.64|42.53|40.73|42.54|40.74|42.34|40.54|0
1628845800000|2021-08-13 09:10:00|42.63|40.83|42.43|40.63|42.63|40.83|42.43|40.63|0
1628846100000|2021-08-13 09:15:00|42.33|40.53|42.33|40.53|42.43|40.63|42.23|40.43|0
1628846400000|2021-08-13 09:20:00|42.23|40.43|41.88|40.08|42.33|40.53|41.83|40.03|0
1628846700000|2021-08-13 09:25:00|41.93|40.13|42.03|40.23|42.13|40.33|41.73|39.93|0
1628847000000|2021-08-13 09:30:00|42.02|40.22|42.02|40.22|42.12|40.32|41.92|40.12|0
1628847300000|2021-08-13 09:35:00|41.92|40.12|41.92|40.12|42.02|40.22|41.82|40.02|0
1628847600000|2021-08-13 09:40:00|41.82|40.02|42.02|40.22|42.02|40.22|41.82|40.02|0
1628847900000|2021-08-13 09:45:00|42.11|40.31|42.11|40.31|42.21|40.41|42.02|40.22|0
1628848200000|2021-08-13 09:50:00|42.21|40.41|42.01|40.21|42.21|40.41|42.01|40.21|0
1628848500000|2021-08-13 09:55:00|41.91|40.11|42.51|40.71|42.51|40.71|41.91|40.11|0
1628848800000|2021-08-13 10:00:00|42.5|40.7|42.25|40.45|42.5|40.7|42.2|40.4|0
1628849100000|2021-08-13 10:05:00|42.3|40.5|42|40.2|42.3|40.5|41.91|40.11|0
1628849400000|2021-08-13 10:10:00|42.1|40.3|42.1|40.3|42.2|40.4|41.9|40.1|0
1628849700000|2021-08-13 10:15:00|42.15|40.35|42.1|40.3|42.2|40.4|42|40.2|0
1628850000000|2021-08-13 10:20:00|42.2|40.4|42.19|40.39|42.29|40.49|42|40.2|0
1628850300000|2021-08-13 10:25:00|42.09|40.29|41.89|40.09|42.09|40.29|41.79|39.99|0
1628850600000|2021-08-13 10:30:00|41.99|40.19|41.99|40.19|42.09|40.29|41.89|40.09|0
1628850900000|2021-08-13 10:35:00|41.89|40.09|41.99|40.19|42.09|40.29|41.89|40.09|0
1628851200000|2021-08-13 10:40:00|41.93|40.13|41.88|40.08|41.99|40.19|41.79|39.99|0
1628851500000|2021-08-13 10:45:00|41.98|40.18|41.83|40.03|41.98|40.18|41.78|39.98|0
1628851800000|2021-08-13 10:50:00|41.88|40.08|41.68|39.88|41.88|40.08|41.49|39.69|0
1628852100000|2021-08-13 10:55:00|41.58|39.78|41.48|39.68|41.68|39.88|41.48|39.68|0
1628852400000|2021-08-13 11:00:00|41.58|39.78|41.38|39.58|41.58|39.78|41.28|39.48|0
1628852700000|2021-08-13 11:05:00|41.48|39.68|41.48|39.68|41.58|39.78|41.38|39.58|0
1628853000000|2021-08-13 11:10:00|41.38|39.58|41.37|39.57|41.47|39.67|41.18|39.38|0
1628853300000|2021-08-13 11:15:00|41.28|39.48|41.37|39.57|41.37|39.57|41.27|39.47|0
1628853600000|2021-08-13 11:20:00|41.42|39.62|41.37|39.57|41.47|39.67|41.03|39.23|0
1628853900000|2021-08-13 11:25:00|41.42|39.62|41.46|39.66|41.56|39.76|41.37|39.57|0
1628854200000|2021-08-13 11:30:00|41.41|39.61|41.27|39.47|41.46|39.66|41.27|39.47|0
1628854500000|2021-08-13 11:35:00|41.36|39.56|41.26|39.46|41.36|39.56|40.97|39.17|0
1628854800000|2021-08-13 11:40:00|41.17|39.37|41.16|39.36|41.36|39.56|41.16|39.36|0
1628855100000|2021-08-13 11:45:00|41.26|39.46|41.26|39.46|41.26|39.46|41.16|39.36|0
1628855400000|2021-08-13 11:50:00|41.21|39.41|41.25|39.45|41.25|39.45|41.06|39.26|0
1628855700000|2021-08-13 11:55:00|41.16|39.36|41.06|39.26|41.25|39.45|41.06|39.26|0
1628856000000|2021-08-13 12:00:00|41.15|39.35|41.35|39.55|41.35|39.55|41.06|39.26|0
1628856300000|2021-08-13 12:05:00|41.44|39.64|41.25|39.45|41.54|39.74|41.15|39.35|0
1628856600000|2021-08-13 12:10:00|41.34|39.54|41.44|39.64|41.44|39.64|41.24|39.44|0
1628856900000|2021-08-13 12:15:00|41.34|39.54|41.44|39.64|41.63|39.83|41.34|39.54|0
1628857200000|2021-08-13 12:20:00|41.53|39.73|41.63|39.83|41.78|39.98|41.53|39.73|0
1628857500000|2021-08-13 12:25:00|41.53|39.73|41.82|40.02|41.92|40.12|41.53|39.73|0
1628857800000|2021-08-13 12:30:00|41.87|40.07|42.12|40.32|42.12|40.32|41.82|40.02|0
1628858100000|2021-08-13 12:35:00|42.02|40.22|41.92|40.12|42.22|40.42|41.92|40.12|0
1628858400000|2021-08-13 12:40:00|42.02|40.22|41.82|40.02|42.02|40.22|41.72|39.92|0
1628858700000|2021-08-13 12:45:00|41.91|40.11|42.21|40.41|42.31|40.51|41.81|40.01|0
1628859000000|2021-08-13 12:50:00|42.11|40.31|42.11|40.31|42.21|40.41|41.91|40.11|0
1628859300000|2021-08-13 12:55:00|42.05|40.25|42.3|40.5|42.3|40.5|42.01|40.21|0
1628859600000|2021-08-13 13:00:00|42.4|40.6|42.4|40.6|42.4|40.6|42.3|40.5|0
1628859900000|2021-08-13 13:05:00|42.5|40.7|42.3|40.5|42.6|40.8|42.2|40.4|0
1628860200000|2021-08-13 13:10:00|42.4|40.6|42.29|40.49|42.5|40.7|42.29|40.49|0
1628860500000|2021-08-13 13:15:00|42.39|40.59|42.69|40.89|42.69|40.89|42.39|40.59|0
1628860800000|2021-08-13 13:20:00|42.79|40.99|42.59|40.79|42.79|40.99|42.39|40.59|0
1628861100000|2021-08-13 13:25:00|42.69|40.89|42.49|40.69|42.99|41.19|42.19|40.39|0
1628861400000|2021-08-13 13:30:00|42.69|40.89|41.69|39.89|42.79|40.99|41.39|39.59|0
1628861700000|2021-08-13 13:35:00|41.79|39.99|41.49|39.69|41.98|40.18|40.81|39.01|0
1628862000000|2021-08-13 13:40:00|41.59|39.79|42.08|40.28|42.48|40.68|41.59|39.79|0
1628862300000|2021-08-13 13:45:00|42.38|40.58|43.28|41.48|43.48|41.68|42.38|40.58|0
1628862600000|2021-08-13 13:50:00|43.08|41.28|42.57|40.77|43.08|41.28|42.08|40.28|0
1628862900000|2021-08-13 13:55:00|42.47|40.67|42.17|40.37|43.07|41.27|42.17|40.37|0
1628863200000|2021-08-13 14:00:00|42.12|40.32|41.38|39.58|42.17|40.37|40.5|38.7|0
1628863500000|2021-08-13 14:05:00|41.28|39.48|41.37|39.57|41.77|39.97|40.98|39.18|0
1628863800000|2021-08-13 14:10:00|41.28|39.48|41.47|39.67|41.86|40.06|40.88|39.08|0
1628864100000|2021-08-13 14:15:00|41.37|39.57|42.66|40.86|43.06|41.26|41.37|39.57|0
1628864400000|2021-08-13 14:20:00|42.76|40.96|42.75|40.95|43.36|41.56|42.75|40.95|0
1628864700000|2021-08-13 14:25:00|42.65|40.85|41.76|39.96|42.65|40.85|41.36|39.56|0
1628865000000|2021-08-13 14:30:00|41.85|40.05|42.15|40.35|42.35|40.55|41.66|39.86|0
1628865300000|2021-08-13 14:35:00|42.05|40.25|41.55|39.75|42.05|40.25|41.45|39.65|0
1628865600000|2021-08-13 14:40:00|41.65|39.85|41.16|39.36|41.65|39.85|41.16|39.36|0
1628865900000|2021-08-13 14:45:00|41.26|39.46|41.84|40.04|42.24|40.44|41.26|39.46|0
1628866200000|2021-08-13 14:50:00|41.94|40.14|41.49|39.69|42.24|40.44|41.49|39.69|0
1628866500000|2021-08-13 14:55:00|41.54|39.74|41.94|40.14|42.14|40.34|41.45|39.65|0
1628866800000|2021-08-13 15:00:00|41.84|40.04|42.23|40.43|42.43|40.63|41.84|40.04|0
1628867100000|2021-08-13 15:05:00|42.33|40.53|41.83|40.03|42.33|40.53|41.64|39.84|0
1628867400000|2021-08-13 15:10:00|41.88|40.08|42.63|40.83|42.73|40.93|41.73|39.93|0
1628867700000|2021-08-13 15:15:00|42.53|40.73|42.42|40.62|42.83|41.03|42.32|40.52|0
1628868000000|2021-08-13 15:20:00|42.47|40.67|42.12|40.32|42.52|40.72|42.07|40.27|0
1628868300000|2021-08-13 15:25:00|42.02|40.22|42.52|40.72|42.52|40.72|42.02|40.22|0
1628868600000|2021-08-13 15:30:00|42.62|40.82|42.16|40.36|42.62|40.82|42.12|40.32|0
1628868900000|2021-08-13 15:35:00|42.21|40.41|42.01|40.21|42.31|40.51|41.72|39.92|0
1628869200000|2021-08-13 15:40:00|41.91|40.11|42.41|40.61|42.51|40.71|41.81|40.01|0
1628869500000|2021-08-13 15:45:00|42.51|40.71|42.11|40.31|42.51|40.71|42.11|40.31|0
1628869800000|2021-08-13 15:50:00|42.01|40.21|40.94|39.14|42.11|40.31|40.84|39.04|0
1628870100000|2021-08-13 15:55:00|40.84|39.04|41.14|39.34|41.14|39.34|40.84|39.04|0
1628870400000|2021-08-13 16:00:00|41.04|39.24|41.23|39.43|41.43|39.63|41.04|39.24|0
1628870700000|2021-08-13 16:05:00|41.13|39.33|41.23|39.43|41.43|39.63|41.13|39.33|0
1628871000000|2021-08-13 16:10:00|41.33|39.53|41.23|39.43|41.43|39.63|41.23|39.43|0
1628871300000|2021-08-13 16:15:00|41.33|39.53|39.87|38.07|41.33|39.53|39.87|38.07|0
1628871600000|2021-08-13 16:20:00|39.82|38.02|39.96|38.16|40.16|38.36|39.77|37.97|0
1628871900000|2021-08-13 16:25:00|39.91|38.11|39.96|38.16|40.06|38.26|39.86|38.06|0
1628872200000|2021-08-13 16:30:00|39.86|38.06|39.47|37.67|40.16|38.36|39.47|37.67|0
1628872500000|2021-08-13 16:35:00|39.57|37.77|39.47|37.67|39.66|37.86|39.37|37.57|0
1628872800000|2021-08-13 16:40:00|39.56|37.76|39.66|37.86|39.66|37.86|39.46|37.66|0
1628873100000|2021-08-13 16:45:00|39.76|37.96|39.75|37.95|39.95|38.15|39.66|37.86|0
1628873400000|2021-08-13 16:50:00|39.66|37.86|40.05|38.25|40.05|38.25|39.65|37.85|0
1628873700000|2021-08-13 16:55:00|40.14|38.34|40.14|38.34|40.34|38.54|40.04|38.24|0
1628874000000|2021-08-13 17:00:00|40.04|38.24|39.84|38.04|40.04|38.24|39.84|38.04|0
1628874300000|2021-08-13 17:05:00|39.74|37.94|39.84|38.04|39.94|38.14|39.55|37.75|0
1628874600000|2021-08-13 17:10:00|39.74|37.94|39.94|38.14|39.94|38.14|39.64|37.84|0
1628874900000|2021-08-13 17:15:00|40.03|38.23|40.33|38.53|40.33|38.53|40.03|38.23|0
1628875200000|2021-08-13 17:20:00|40.28|38.48|40.03|38.23|40.28|38.48|40.03|38.23|0
1628875500000|2021-08-13 17:25:00|40.13|38.33|40.22|38.42|40.22|38.42|40.12|38.32|0
1628875800000|2021-08-13 17:30:00|40.12|38.32|40.12|38.32|40.32|38.52|40.12|38.32|0
1628876100000|2021-08-13 17:35:00|40.02|38.22|40.42|38.62|40.42|38.62|40.02|38.22|0
1628876400000|2021-08-13 17:40:00|40.46|38.66|40.81|39.01|41.11|39.31|40.42|38.62|0
1628876700000|2021-08-13 17:45:00|40.76|38.96|40.81|39.01|41.11|39.31|40.71|38.91|0
1628877000000|2021-08-13 17:50:00|40.71|38.91|40.8|39|40.81|39.01|40.51|38.71|0
1628877300000|2021-08-13 17:55:00|40.71|38.91|40.8|39|40.8|39|40.6|38.8|0
1628877600000|2021-08-13 18:00:00|40.7|38.9|40.8|39|40.85|39.05|40.4|38.6|0
1628877900000|2021-08-13 18:05:00|40.7|38.9|40.8|39|40.8|39|40.5|38.7|0
1628878200000|2021-08-13 18:10:00|40.7|38.9|40.79|38.99|40.8|39|40.69|38.89|0
1628878500000|2021-08-13 18:15:00|40.69|38.89|40.69|38.89|40.89|39.09|40.59|38.79|0
1628878800000|2021-08-13 18:20:00|40.59|38.79|40.49|38.69|40.59|38.79|40.39|38.59|0
1628879100000|2021-08-13 18:25:00|40.39|38.59|40.39|38.59|40.49|38.69|40.29|38.49|0
1628879400000|2021-08-13 18:30:00|40.29|38.49|40.09|38.29|40.39|38.59|40.09|38.29|0
1628879700000|2021-08-13 18:35:00|40.19|38.39|39.69|37.89|40.19|38.39|39.69|37.89|0
1628880000000|2021-08-13 18:40:00|39.6|37.8|39.2|37.4|39.69|37.89|38.82|37.02|0
1628880300000|2021-08-13 18:45:00|39.11|37.31|39.39|37.59|39.69|37.89|38.91|37.11|0
1628880600000|2021-08-13 18:50:00|39.3|37.5|39.39|37.59|39.49|37.69|39.2|37.4|0
1628880900000|2021-08-13 18:55:00|39.29|37.49|39.58|37.78|39.78|37.98|39.29|37.49|0
1628881200000|2021-08-13 19:00:00|39.68|37.88|39.78|37.98|39.88|38.08|39.48|37.68|0
1628881500000|2021-08-13 19:05:00|39.68|37.88|40.07|38.27|40.17|38.37|39.68|37.88|0
1628881800000|2021-08-13 19:10:00|40.12|38.32|40.36|38.56|40.36|38.56|39.87|38.07|0
1628882100000|2021-08-13 19:15:00|40.26|38.46|40.16|38.36|40.36|38.56|39.97|38.17|0
1628882400000|2021-08-13 19:20:00|40.26|38.46|40.26|38.46|40.46|38.66|40.16|38.36|0
1628882700000|2021-08-13 19:25:00|40.21|38.41|39.76|37.96|40.21|38.41|39.57|37.77|0
1628883000000|2021-08-13 19:30:00|39.61|37.81|39.27|37.47|39.67|37.87|39.27|37.47|0
1628883300000|2021-08-13 19:35:00|39.37|37.57|40.35|38.55|40.45|38.65|39.37|37.57|0
1628883600000|2021-08-13 19:40:00|40.25|38.45|40.58|38.78|40.58|38.78|40.05|38.25|0
1628883900000|2021-08-13 19:45:00|40.68|38.88|40.78|38.98|41.08|39.28|40.68|38.88|0
1628884200000|2021-08-13 19:50:00|41.07|39.27|40.28|38.48|41.07|39.27|40.08|38.28|0
1628884500000|2021-08-13 19:55:00|40.38|38.58|42.17|40.37|42.17|40.37|39.79|37.99|0
1628884800000|2021-08-13 20:00:00|42.07|40.27|41.57|39.77|42.17|40.37|41.57|39.77|0
1628885100000|2021-08-13 20:05:00|41.67|39.87|41.46|39.66|41.67|39.87|41.16|39.36|0
1628885400000|2021-08-13 20:10:00|41.36|39.56|41.46|39.66|41.46|39.66|41.16|39.36|0
1629097500000|2021-08-16 07:05:00|37.55|35.75|37.73|35.93|37.73|35.93|37.36|35.56|0
1629097800000|2021-08-16 07:10:00|37.64|35.84|38.19|36.39|38.28|36.48|37.64|35.84|0
1629098100000|2021-08-16 07:15:00|38.28|36.48|39.6|37.8|39.69|37.89|38.19|36.39|0
1629098400000|2021-08-16 07:20:00|39.88|38.08|40.56|38.76|40.95|39.15|39.88|38.08|0
1629098700000|2021-08-16 07:25:00|40.75|38.95|40.46|38.66|40.85|39.05|40.17|38.37|0
1629099000000|2021-08-16 07:30:00|40.36|38.56|40.07|38.27|40.94|39.14|39.97|38.17|0
1629099300000|2021-08-16 07:35:00|39.97|38.17|40.45|38.65|40.55|38.75|39.87|38.07|0
1629099600000|2021-08-16 07:40:00|40.35|38.55|40.35|38.55|40.84|39.04|40.16|38.36|0
1629099900000|2021-08-16 07:45:00|40.25|38.45|40.15|38.35|40.54|38.74|40.06|38.26|0
1629100200000|2021-08-16 07:50:00|40.1|38.3|39.77|37.97|40.25|38.45|39.48|37.68|0
1629100500000|2021-08-16 07:55:00|39.86|38.06|40.54|38.74|40.73|38.93|39.67|37.87|0
1629100800000|2021-08-16 08:00:00|40.44|38.64|40.73|38.93|41.02|39.22|40.34|38.54|0
1629101100000|2021-08-16 08:05:00|40.63|38.83|40.48|38.68|40.73|38.93|40.43|38.63|0
1629101400000|2021-08-16 08:10:00|40.53|38.73|40.72|38.92|40.92|39.12|40.53|38.73|0
1629101700000|2021-08-16 08:15:00|40.62|38.82|40.43|38.63|40.72|38.92|40.43|38.63|0
1629102000000|2021-08-16 08:20:00|40.52|38.72|40.23|38.43|40.52|38.72|39.94|38.14|0
1629102300000|2021-08-16 08:25:00|40.13|38.33|40.13|38.33|40.52|38.72|40.13|38.33|0
1629102600000|2021-08-16 08:30:00|40.23|38.43|40.03|38.23|40.37|38.57|39.94|38.14|0
1629102900000|2021-08-16 08:35:00|40.13|38.33|40.22|38.42|40.22|38.42|39.93|38.13|0
1629103200000|2021-08-16 08:40:00|40.12|38.32|40.51|38.71|40.61|38.81|40.12|38.32|0
1629103500000|2021-08-16 08:45:00|40.41|38.61|40.31|38.51|40.6|38.8|40.31|38.51|0
1629103800000|2021-08-16 08:50:00|40.41|38.61|40.5|38.7|40.6|38.8|40.31|38.51|0
1629104100000|2021-08-16 08:55:00|40.4|38.6|39.63|37.83|40.5|38.7|39.54|37.74|0
1629104400000|2021-08-16 09:00:00|39.73|37.93|40.11|38.31|40.11|38.31|39.54|37.74|0
1629104700000|2021-08-16 09:05:00|40.01|38.21|39.63|37.83|40.11|38.31|39.63|37.83|0
1629105000000|2021-08-16 09:10:00|39.53|37.73|39.81|38.01|40.01|38.21|39.53|37.73|0
1629105300000|2021-08-16 09:15:00|39.72|37.92|39.91|38.11|40.01|38.21|39.62|37.82|0
1629105600000|2021-08-16 09:20:00|40|38.2|39.81|38.01|40.1|38.3|39.71|37.91|0
1629105900000|2021-08-16 09:25:00|39.71|37.91|39.81|38.01|39.9|38.1|39.52|37.72|0
1629106200000|2021-08-16 09:30:00|39.9|38.1|39.71|37.91|39.9|38.1|39.61|37.81|0
1629106500000|2021-08-16 09:35:00|39.61|37.81|39.04|37.24|39.61|37.81|38.85|37.05|0
1629106800000|2021-08-16 09:40:00|38.94|37.14|39.13|37.33|39.42|37.62|38.94|37.14|0
1629107100000|2021-08-16 09:45:00|39.08|37.28|39.13|37.33|39.22|37.42|38.84|37.04|0
1629107400000|2021-08-16 09:50:00|39.22|37.42|39.6|37.8|39.7|37.9|39.22|37.42|0
1629107700000|2021-08-16 09:55:00|39.69|37.89|39.31|37.51|39.79|37.99|39.31|37.51|0
1629108000000|2021-08-16 10:00:00|39.36|37.56|39.07|37.27|39.5|37.7|39.07|37.27|0
1629108300000|2021-08-16 10:05:00|39.12|37.32|39.02|37.22|39.21|37.41|38.93|37.13|0
1629108600000|2021-08-16 10:10:00|38.93|37.13|37.71|35.91|38.93|37.13|37.71|35.91|0
1629108900000|2021-08-16 10:15:00|37.8|36|37.25|35.45|37.89|36.09|36.79|34.99|0
1629109200000|2021-08-16 10:20:00|37.16|35.36|38.1|36.3|38.1|36.3|34.65|32.85|0
1629109500000|2021-08-16 10:25:00|38.19|36.39|37.56|35.76|38.19|36.39|36.57|34.77|0
1629109800000|2021-08-16 10:30:00|37.47|35.67|38.66|36.86|38.75|36.95|37.47|35.67|0
1629110100000|2021-08-16 10:35:00|38.61|36.81|39.03|37.23|39.03|37.23|38.47|36.67|0
1629110400000|2021-08-16 10:40:00|39.12|37.32|39.3|37.5|39.68|37.88|39.03|37.23|0
1629110700000|2021-08-16 10:45:00|39.4|37.6|39.87|38.07|40.06|38.26|39.35|37.55|0
1629111000000|2021-08-16 10:50:00|39.96|38.16|40.43|38.63|40.53|38.73|39.87|38.07|0
1629111300000|2021-08-16 10:55:00|40.48|38.68|40.34|38.54|40.53|38.73|40.05|38.25|0
1629111600000|2021-08-16 11:00:00|40.53|38.73|40.43|38.63|40.81|39.01|40.43|38.63|0
1629111900000|2021-08-16 11:05:00|40.57|38.77|40.52|38.72|40.72|38.92|40.33|38.53|0
1629112200000|2021-08-16 11:10:00|40.47|38.67|40.23|38.43|40.62|38.82|40.14|38.34|0
1629112500000|2021-08-16 11:15:00|40.33|38.53|39.8|38|40.42|38.62|39.75|37.95|0
1629112800000|2021-08-16 11:20:00|39.75|37.95|39.84|38.04|40.04|38.24|39.47|37.67|0
1629113100000|2021-08-16 11:25:00|39.75|37.95|39.75|37.95|39.84|38.04|39.56|37.76|0
1629113400000|2021-08-16 11:30:00|39.84|38.04|39.09|37.29|39.84|38.04|39.09|37.29|0
1629113700000|2021-08-16 11:35:00|39.18|37.38|38.9|37.1|39.27|37.47|38.71|36.91|0
1629114000000|2021-08-16 11:40:00|38.99|37.19|38.89|37.09|38.99|37.19|38.43|36.63|0
1629114300000|2021-08-16 11:45:00|38.85|37.05|39.17|37.37|39.36|37.56|38.85|37.05|0
1629114600000|2021-08-16 11:50:00|39.22|37.42|39.26|37.46|39.45|37.65|39.17|37.37|0
1629114900000|2021-08-16 11:55:00|39.31|37.51|39.26|37.46|39.45|37.65|39.16|37.36|0
1629115200000|2021-08-16 12:00:00|39.16|37.36|37.78|35.98|39.16|37.36|37.69|35.89|0
1629115500000|2021-08-16 12:05:00|37.87|36.07|37.96|36.16|38.14|36.34|37.5|35.7|0
1629115800000|2021-08-16 12:10:00|37.91|36.11|38.32|36.52|38.51|36.71|37.86|36.06|0
1629116100000|2021-08-16 12:15:00|38.23|36.43|37.77|35.97|38.32|36.52|37.68|35.88|0
1629116400000|2021-08-16 12:20:00|37.68|35.88|37.85|36.05|38.04|36.24|37.67|35.87|0
1629116700000|2021-08-16 12:25:00|37.76|35.96|38.08|36.28|38.08|36.28|37.71|35.91|0
1629117000000|2021-08-16 12:30:00|38.03|36.23|38.12|36.32|38.59|36.79|37.85|36.05|0
1629117300000|2021-08-16 12:35:00|38.03|36.23|38.21|36.41|38.21|36.41|37.76|35.96|0
1629117600000|2021-08-16 12:40:00|38.3|36.5|38.39|36.59|38.86|37.06|38.21|36.41|0
1629117900000|2021-08-16 12:45:00|38.49|36.69|38.67|36.87|38.86|37.06|38.39|36.59|0
1629118200000|2021-08-16 12:50:00|38.57|36.77|38.29|36.49|38.76|36.96|38.29|36.49|0
1629118500000|2021-08-16 12:55:00|38.2|36.4|38.24|36.44|38.39|36.59|38.02|36.22|0
1629118800000|2021-08-16 13:00:00|38.2|36.4|38.66|36.86|38.75|36.95|38.11|36.31|0
1629119100000|2021-08-16 13:05:00|38.57|36.77|39.12|37.32|39.12|37.32|38.2|36.4|0
1629119400000|2021-08-16 13:10:00|39.21|37.41|38.93|37.13|39.31|37.51|38.84|37.04|0
1629119700000|2021-08-16 13:15:00|38.84|37.04|38.65|36.85|39.02|37.22|38.65|36.85|0
1629120000000|2021-08-16 13:20:00|38.74|36.94|39.3|37.5|39.3|37.5|38.65|36.85|0
1629120300000|2021-08-16 13:25:00|39.25|37.45|39.11|37.31|39.39|37.59|39.11|37.31|0
1629120600000|2021-08-16 13:30:00|39.48|37.68|37.36|35.56|39.86|38.06|37.36|35.56|0
1629120900000|2021-08-16 13:35:00|37.18|35.38|37.81|36.01|37.81|36.01|36.64|34.84|0
1629121200000|2021-08-16 13:40:00|37.63|35.83|37.17|35.37|37.81|36.01|36.54|34.74|0
1629121500000|2021-08-16 13:45:00|37.26|35.46|36.01|34.21|37.26|35.46|35.39|33.59|0
1629121800000|2021-08-16 13:50:00|35.92|34.12|34.61|32.81|35.92|34.12|34.36|32.56|0
1629122100000|2021-08-16 13:55:00|34.44|32.64|35.04|33.24|35.65|33.85|34.19|32.39|0
1629122400000|2021-08-16 14:00:00|34.7|32.9|35.91|34.11|36.09|34.29|34.27|32.47|0
1629122700000|2021-08-16 14:05:00|35.82|34.02|36.8|35|37.25|35.45|35.56|33.76|0
1629123000000|2021-08-16 14:10:00|36.71|34.91|36.88|35.08|37.52|35.72|36.53|34.73|0
1629123300000|2021-08-16 14:15:00|36.79|34.99|34.77|32.97|37.15|35.35|34.77|32.97|0
1629123600000|2021-08-16 14:20:00|34.68|32.88|34.42|32.62|35.03|33.23|34.25|32.45|0
1629123900000|2021-08-16 14:25:00|34.51|32.71|33.91|32.11|34.59|32.79|33.49|31.69|0
1629124200000|2021-08-16 14:30:00|34|32.2|34.08|32.28|35.11|33.31|33.49|31.69|0
1629124500000|2021-08-16 14:35:00|33.99|32.19|34.8|33|35.28|33.48|33.99|32.19|0
1629124800000|2021-08-16 14:40:00|34.84|33.04|34.84|33.04|35.36|33.56|34.67|32.87|0
1629125100000|2021-08-16 14:45:00|34.93|33.13|35.01|33.21|35.27|33.47|34.24|32.44|0
1629125400000|2021-08-16 14:50:00|34.92|33.12|34.15|32.35|34.92|33.12|33.48|31.68|0
1629125700000|2021-08-16 14:55:00|33.57|31.77|33.09|31.29|33.57|31.77|32.34|30.54|0
1629126000000|2021-08-16 15:00:00|33.01|31.21|33.2|31.4|34.54|32.74|33.01|31.21|0
1629126300000|2021-08-16 15:05:00|33.12|31.32|33.2|31.4|33.8|32|32.69|30.89|0
1629126600000|2021-08-16 15:10:00|33.11|31.31|33.79|31.99|33.79|31.99|32.94|31.14|0
1629126900000|2021-08-16 15:15:00|33.88|32.08|34.31|32.51|34.66|32.86|33.88|32.08|0
1629127200000|2021-08-16 15:20:00|34.4|32.6|34.13|32.33|34.92|33.12|33.96|32.16|0
1629127500000|2021-08-16 15:25:00|34.22|32.42|34.65|32.85|34.74|32.94|34.13|32.33|0
1629127800000|2021-08-16 15:30:00|34.56|32.76|35|33.2|35|33.2|33.59|31.79|0
1629128100000|2021-08-16 15:35:00|35.09|33.29|35.08|33.28|35.72|33.92|34.91|33.11|0
1629128400000|2021-08-16 15:40:00|35.35|33.55|35.53|33.73|35.89|34.09|35.26|33.46|0
1629128700000|2021-08-16 15:45:00|35.62|33.82|35.13|33.33|36.21|34.41|34.95|33.15|0
1629129000000|2021-08-16 15:50:00|35.04|33.24|34.95|33.15|35.31|33.51|34.95|33.15|0
1629129300000|2021-08-16 15:55:00|34.86|33.06|34.86|33.06|35.13|33.33|34.68|32.88|0
1629129600000|2021-08-16 16:00:00|35.04|33.24|35.62|33.82|35.67|33.87|34.68|32.88|0
1629129900000|2021-08-16 16:05:00|35.67|33.87|35.57|33.77|36.03|34.23|35.21|33.41|0
1629130200000|2021-08-16 16:10:00|35.67|33.87|35.94|34.14|36.03|34.23|35.39|33.59|0
1629130500000|2021-08-16 16:15:00|36.03|34.23|35.84|34.04|36.21|34.41|35.84|34.04|0
1629130800000|2021-08-16 16:20:00|35.93|34.13|36.48|34.68|36.57|34.77|35.84|34.04|0
1629131100000|2021-08-16 16:25:00|36.43|34.63|35.93|34.13|36.48|34.68|35.74|33.94|0
1629131400000|2021-08-16 16:30:00|36.02|34.22|35.38|33.58|36.29|34.49|35.38|33.58|0
1629131700000|2021-08-16 16:35:00|35.33|33.53|35.56|33.76|35.92|34.12|35.2|33.4|0
1629132000000|2021-08-16 16:40:00|35.47|33.67|36.19|34.39|36.19|34.39|35.47|33.67|0
1629132300000|2021-08-16 16:45:00|36.29|34.49|36.74|34.94|36.75|34.95|36.19|34.39|0
1629132600000|2021-08-16 16:50:00|36.84|35.04|37.49|35.69|37.49|35.69|36.74|34.94|0
1629132900000|2021-08-16 16:55:00|37.4|35.6|37.39|35.59|37.49|35.69|37.11|35.31|0
1629133200000|2021-08-16 17:00:00|37.49|35.69|37.53|35.73|37.58|35.78|37.11|35.31|0
1629133500000|2021-08-16 17:05:00|37.48|35.68|37.86|36.06|37.96|36.16|37.39|35.59|0
1629133800000|2021-08-16 17:10:00|37.91|36.11|37.67|35.87|37.95|36.15|37.39|35.59|0
1629134100000|2021-08-16 17:15:00|37.76|35.96|37.66|35.86|37.76|35.96|37.48|35.68|0
1629134400000|2021-08-16 17:20:00|37.57|35.77|37.76|35.96|37.95|36.15|37.29|35.49|0
1629134700000|2021-08-16 17:25:00|37.85|36.05|38.42|36.62|38.71|36.91|37.85|36.05|0
1629135000000|2021-08-16 17:30:00|38.52|36.72|39.29|37.49|39.29|37.49|38.32|36.52|0
1629135300000|2021-08-16 17:35:00|39.39|37.59|39.58|37.78|39.77|37.97|39.19|37.39|0
1629135600000|2021-08-16 17:40:00|39.62|37.82|39.87|38.07|40.07|38.27|39.58|37.78|0
1629135900000|2021-08-16 17:45:00|39.97|38.17|39.77|37.97|39.97|38.17|39.48|37.68|0
1629136200000|2021-08-16 17:50:00|39.87|38.07|39.96|38.16|40.16|38.36|39.87|38.07|0
1629136500000|2021-08-16 17:55:00|40.01|38.21|40.35|38.55|40.36|38.56|39.96|38.16|0
1629136800000|2021-08-16 18:00:00|40.26|38.46|40.25|38.45|40.26|38.46|39.86|38.06|0
1629137100000|2021-08-16 18:05:00|40.35|38.55|41.25|39.45|41.65|39.85|40.15|38.35|0
1629137400000|2021-08-16 18:10:00|41.15|39.35|41.35|39.55|41.65|39.85|41.15|39.35|0
1629137700000|2021-08-16 18:15:00|41.45|39.65|41.45|39.65|41.55|39.75|41.35|39.55|0
1629138000000|2021-08-16 18:20:00|41.44|39.64|42.36|40.56|43.18|41.38|41.34|39.54|0
1629138300000|2021-08-16 18:25:00|42.26|40.46|41.86|40.06|42.26|40.46|41.76|39.96|0
1629138600000|2021-08-16 18:30:00|41.96|40.16|42.66|40.86|42.76|40.96|41.96|40.16|0
1629138900000|2021-08-16 18:35:00|42.56|40.76|42.15|40.35|42.56|40.76|42.05|40.25|0
1629139200000|2021-08-16 18:40:00|42.05|40.25|42.66|40.86|42.76|40.96|42.05|40.25|0
1629139500000|2021-08-16 18:45:00|42.6|40.8|43.57|41.77|43.78|41.98|42.55|40.75|0
1629139800000|2021-08-16 18:50:00|43.68|41.88|43.88|42.08|44.61|42.81|43.68|41.88|0
1629140100000|2021-08-16 18:55:00|43.99|42.19|43.36|41.56|44.19|42.39|43.26|41.46|0
1629140400000|2021-08-16 19:00:00|43.47|41.67|43.77|41.97|43.88|42.08|43.05|41.25|0
1629140700000|2021-08-16 19:05:00|43.67|41.87|43.67|41.87|43.77|41.97|43.46|41.66|0
1629141000000|2021-08-16 19:10:00|43.56|41.76|44.39|42.59|44.6|42.8|43.56|41.76|0
1629141300000|2021-08-16 19:15:00|44.49|42.69|44.39|42.59|44.6|42.8|44.18|42.38|0
1629141600000|2021-08-16 19:20:00|44.49|42.69|45.12|43.32|45.44|43.64|44.49|42.69|0
1629141900000|2021-08-16 19:25:00|45.01|43.21|45.01|43.21|45.23|43.43|44.59|42.79|0
1629142200000|2021-08-16 19:30:00|44.91|43.11|45.22|43.42|45.33|43.53|44.48|42.68|0
1629142500000|2021-08-16 19:35:00|45.32|43.52|44.17|42.37|45.32|43.52|44.17|42.37|0
1629142800000|2021-08-16 19:40:00|44.06|42.26|43.76|41.96|44.37|42.57|42.62|40.82|0
1629143100000|2021-08-16 19:45:00|43.86|42.06|43.65|41.85|44.17|42.37|43.65|41.85|0
1629143400000|2021-08-16 19:50:00|44.07|42.27|45.44|43.64|45.66|43.86|43.96|42.16|0
1629143700000|2021-08-16 19:55:00|45.33|43.53|46.63|44.83|46.63|44.83|45.33|43.53|0
1629144000000|2021-08-16 20:00:00|46.19|44.39|47.89|46.09|48.11|46.31|46.19|44.39|0
1629144300000|2021-08-16 20:05:00|47.67|45.87|47.12|45.32|47.89|46.09|47.12|45.32|0
1629144600000|2021-08-16 20:10:00|47.01|45.21|47.33|45.53|47.55|45.75|47.01|45.21|0
1629144900000|2021-08-16 20:15:00|47.53|45.33|47.42|45.22|47.75|45.55|47.42|45.22|0
1629145200000|2021-08-16 20:20:00|47.31|45.11|47.09|44.89|47.31|45.11|46.99|44.79|0
1629145500000|2021-08-16 20:25:00|46.98|44.78|47.09|44.89|47.2|45|46.88|44.68|0
1629145800000|2021-08-16 20:30:00|47.2|45|46.87|44.67|47.31|45.11|46.66|44.46|0
1629146100000|2021-08-16 20:35:00|46.76|44.56|46.01|43.81|46.76|44.56|45.9|43.7|0
1629146400000|2021-08-16 20:40:00|45.9|43.7|46.11|43.91|46.11|43.91|45.8|43.6|0
1629146700000|2021-08-16 20:45:00|46.01|43.81|45.9|43.7|46.54|44.34|45.9|43.7|0
1629147000000|2021-08-16 20:50:00|46|43.8|46.54|44.34|46.54|44.34|45.9|43.7|0
1629147300000|2021-08-16 20:55:00|46.59|44.39|46.65|44.45|46.69|44.49|46.48|44.28|0
1629147600000|2021-08-16 21:00:00|46.63|44.43|46.75|44.55|46.77|44.57|46.56|44.36|0
1629147900000|2021-08-16 21:05:00|46.69|44.49|46.76|44.56|46.76|44.56|46.69|44.49|0
1629148200000|2021-08-16 21:10:00|46.68|44.48|46.74|44.54|47|44.8|46.68|44.48|0
1629148500000|2021-08-16 21:15:00|46.88|44.68|46.88|44.68|46.88|44.68|46.82|44.62|0
1629148800000|2021-08-16 21:20:00|46.95|44.75|46.88|44.68|46.95|44.75|46.83|44.63|0
1629149100000|2021-08-16 21:25:00|46.86|44.66|46.85|44.65|46.88|44.68|46.85|44.65|0
1629149400000|2021-08-16 21:30:00|46.84|44.64|46.84|44.64|46.84|44.64|46.84|44.64|0
1629149700000|2021-08-16 21:35:00|46.85|44.65|46.85|44.65|46.97|44.77|46.85|44.65|0
1629150000000|2021-08-16 21:40:00|46.87|44.67|46.85|44.65|46.87|44.67|46.85|44.65|0
1629150300000|2021-08-16 21:45:00|46.87|44.67|46.86|44.66|46.87|44.67|46.86|44.66|0
1629150600000|2021-08-16 21:50:00|46.85|44.65|46.84|44.64|46.85|44.65|46.8|44.6|0
1629150900000|2021-08-16 21:55:00|46.86|44.66|46.92|44.72|46.95|44.75|46.81|44.61|0
1629151200000|2021-08-16 22:00:00|46.65|44.45|45.96|43.76|46.65|44.45|45.96|43.76|0
1629151500000|2021-08-16 22:05:00|46.17|43.97|45.95|43.75|46.17|43.97|45.74|43.54|0
1629151800000|2021-08-16 22:10:00|46.06|43.86|45.95|43.75|46.06|43.86|45.84|43.64|0
1629152100000|2021-08-16 22:15:00|45.89|43.69|45.84|43.64|46.06|43.86|45.84|43.64|0
1629152400000|2021-08-16 22:20:00|45.63|43.43|45.94|43.74|46.05|43.85|45.63|43.43|0
1629152700000|2021-08-16 22:25:00|46.05|43.85|46.05|43.85|46.05|43.85|45.94|43.74|0
1629153000000|2021-08-16 22:30:00|46.15|43.95|46.04|43.84|46.15|43.95|45.94|43.74|0
1629153300000|2021-08-16 22:35:00|46.15|43.95|45.93|43.73|46.15|43.95|45.93|43.73|0
1629153600000|2021-08-16 22:40:00|46.04|43.84|45.72|43.52|46.04|43.84|45.72|43.52|0
1629153900000|2021-08-16 22:45:00|45.61|43.41|45.72|43.52|45.77|43.57|45.61|43.41|0
1629154200000|2021-08-16 22:50:00|45.71|43.51|45.71|43.51|45.82|43.62|45.66|43.46|0
1629154500000|2021-08-16 22:55:00|45.61|43.41|45.82|43.62|45.92|43.72|45.6|43.4|0
1629154800000|2021-08-16 23:00:00|45.87|43.67|45.71|43.51|45.92|43.72|45.65|43.45|0
1629155100000|2021-08-16 23:05:00|45.81|43.61|45.92|43.72|45.92|43.72|45.7|43.5|0
1629155400000|2021-08-16 23:10:00|46.02|43.82|46.23|44.03|46.23|44.03|46.02|43.82|0
1629155700000|2021-08-16 23:15:00|46.13|43.93|46.12|43.92|46.13|43.93|46.02|43.82|0
1629156000000|2021-08-16 23:20:00|46.23|44.03|46.01|43.81|46.23|44.03|45.91|43.71|0
1629156300000|2021-08-16 23:25:00|46.12|43.92|46.01|43.81|46.12|43.92|45.9|43.7|0
1629156600000|2021-08-16 23:30:00|45.9|43.7|46.01|43.81|46.01|43.81|45.9|43.7|0
1629156900000|2021-08-16 23:35:00|45.95|43.75|46.22|44.02|46.43|44.23|45.9|43.7|0
1629157200000|2021-08-16 23:40:00|46.27|44.07|46.32|44.12|46.32|44.12|46.21|44.01|0
1629157500000|2021-08-16 23:45:00|46.26|44.06|46.43|44.23|46.43|44.23|46.26|44.06|0
1629157800000|2021-08-16 23:50:00|46.42|44.22|46.42|44.22|46.64|44.44|46.42|44.22|0
1629158100000|2021-08-16 23:55:00|46.53|44.33|46.2|44|46.53|44.33|46.1|43.9|0
1629158400000|2021-08-17 00:00:00|46.1|43.9|46.2|44|46.31|44.11|45.35|43.15|0
1629158700000|2021-08-17 00:05:00|46.09|43.89|45.5|43.3|46.09|43.89|45.45|43.25|0
1629159000000|2021-08-17 00:10:00|45.56|43.36|45.24|43.04|45.56|43.36|45.03|42.83|0
1629159300000|2021-08-17 00:15:00|45.13|42.93|45.34|43.14|45.45|43.25|45.13|42.93|0
1629159600000|2021-08-17 00:20:00|45.29|43.09|45.02|42.82|45.34|43.14|45.02|42.82|0
1629159900000|2021-08-17 00:25:00|45.13|42.93|44.34|42.14|45.13|42.93|44.18|41.98|0
1629160200000|2021-08-17 00:30:00|44.29|42.09|44.49|42.29|44.54|42.34|44.08|41.88|0
1629160500000|2021-08-17 00:35:00|44.44|42.24|44.18|41.98|44.6|42.4|44.18|41.98|0
1629160800000|2021-08-17 00:40:00|44.28|42.08|43.81|41.61|44.28|42.08|43.76|41.56|0
1629161100000|2021-08-17 00:45:00|43.86|41.66|44.38|42.18|44.38|42.18|43.86|41.66|0
1629161400000|2021-08-17 00:50:00|44.32|42.12|44.11|41.91|44.48|42.28|44.06|41.86|0
1629161700000|2021-08-17 00:55:00|44.17|41.97|44.27|42.07|44.27|42.07|43.96|41.76|0
1629162000000|2021-08-17 01:00:00|44.32|42.12|44.16|41.96|44.37|42.17|44.06|41.86|0
1629162300000|2021-08-17 01:05:00|44.26|42.06|44.26|42.06|44.26|42.06|44.05|41.85|0
1629162600000|2021-08-17 01:10:00|44.21|42.01|43.84|41.64|44.26|42.06|43.84|41.64|0
1629162900000|2021-08-17 01:15:00|43.89|41.69|44.25|42.05|44.26|42.06|43.74|41.54|0
1629163200000|2021-08-17 01:20:00|44.15|41.95|43.89|41.69|44.36|42.16|43.84|41.64|0
1629163500000|2021-08-17 01:25:00|43.94|41.74|43.83|41.63|44.04|41.84|43.83|41.63|0
1629163800000|2021-08-17 01:30:00|43.78|41.58|43.42|41.22|44.04|41.84|43.32|41.12|0
1629164100000|2021-08-17 01:35:00|43.32|41.12|43.52|41.32|43.57|41.37|43.11|40.91|0
1629164400000|2021-08-17 01:40:00|43.57|41.37|44.13|41.93|44.13|41.93|43.52|41.32|0
1629164700000|2021-08-17 01:45:00|44.24|42.04|43.92|41.72|44.34|42.14|43.92|41.72|0
1629165000000|2021-08-17 01:50:00|43.87|41.67|44.13|41.93|44.13|41.93|43.82|41.62|0
1629165300000|2021-08-17 01:55:00|44.18|41.98|43.86|41.66|44.18|41.98|43.82|41.62|0
1629165600000|2021-08-17 02:00:00|43.92|41.72|43.92|41.72|43.92|41.72|43.61|41.41|0
1629165900000|2021-08-17 02:05:00|43.91|41.71|43.6|41.4|43.91|41.71|43.6|41.4|0
1629166200000|2021-08-17 02:10:00|43.5|41.3|43.5|41.3|43.6|41.4|43.39|41.19|0
1629166500000|2021-08-17 02:15:00|43.6|41.4|43.29|41.09|43.7|41.5|43.29|41.09|0
1629166800000|2021-08-17 02:20:00|43.23|41.03|43.49|41.29|43.8|41.6|43.18|40.98|0
1629167100000|2021-08-17 02:25:00|43.39|41.19|43.8|41.6|43.8|41.6|43.39|41.19|0
1629167400000|2021-08-17 02:30:00|43.69|41.49|43.69|41.49|43.8|41.6|43.59|41.39|0
1629167700000|2021-08-17 02:35:00|43.64|41.44|43.48|41.28|43.79|41.59|43.38|41.18|0
1629168000000|2021-08-17 02:40:00|43.38|41.18|43.37|41.17|43.48|41.28|43.37|41.17|0
1629168300000|2021-08-17 02:45:00|43.27|41.07|43.78|41.58|43.78|41.58|43.27|41.07|0
1629168600000|2021-08-17 02:50:00|43.68|41.48|43.78|41.58|43.78|41.58|43.57|41.37|0
1629168900000|2021-08-17 02:55:00|43.83|41.63|43.67|41.47|43.99|41.79|43.57|41.37|0
1629169200000|2021-08-17 03:00:00|43.57|41.37|43.77|41.57|43.77|41.57|43.57|41.37|0
1629169500000|2021-08-17 03:05:00|43.72|41.52|43.56|41.36|43.77|41.57|43.56|41.36|0
1629169800000|2021-08-17 03:10:00|43.46|41.26|43.36|41.16|43.46|41.26|43.36|41.16|0
1629170100000|2021-08-17 03:15:00|43.25|41.05|43.15|40.95|43.36|41.16|42.95|40.75|0
1629170400000|2021-08-17 03:20:00|43.25|41.05|43.14|40.94|43.25|41.05|43.04|40.84|0
1629170700000|2021-08-17 03:25:00|43.09|40.89|42.94|40.74|43.14|40.94|42.94|40.74|0
1629171000000|2021-08-17 03:30:00|42.88|40.68|43.04|40.84|43.14|40.94|42.83|40.63|0
1629171300000|2021-08-17 03:35:00|43.14|40.94|42.73|40.53|43.14|40.94|42.73|40.53|0
1629171600000|2021-08-17 03:40:00|42.83|40.63|42.83|40.63|42.83|40.63|42.72|40.52|0
1629171900000|2021-08-17 03:45:00|42.72|40.52|42.97|40.77|43.03|40.83|42.72|40.52|0
1629172200000|2021-08-17 03:50:00|43.03|40.83|42.92|40.72|43.13|40.93|42.92|40.72|0
1629172500000|2021-08-17 03:55:00|42.82|40.62|42.92|40.72|43.02|40.82|42.82|40.62|0
1629172800000|2021-08-17 04:00:00|43.02|40.82|43.12|40.92|43.12|40.92|42.92|40.72|0
1629173100000|2021-08-17 04:05:00|43.07|40.87|43.12|40.92|43.22|41.02|43.02|40.82|0
1629173400000|2021-08-17 04:10:00|43.22|41.02|43.42|41.22|43.42|41.22|43.12|40.92|0
1629173700000|2021-08-17 04:15:00|43.52|41.32|43.21|41.01|43.52|41.32|43.21|41.01|0
1629174000000|2021-08-17 04:20:00|43.31|41.11|43.31|41.11|43.42|41.22|43.21|41.01|0
1629174300000|2021-08-17 04:25:00|43.21|41.01|43.41|41.21|43.41|41.21|43.21|41.01|0
1629174600000|2021-08-17 04:30:00|43.36|41.16|43.2|41|43.41|41.21|43.15|40.95|0
1629174900000|2021-08-17 04:35:00|43.15|40.95|43.1|40.9|43.2|41|43|40.8|0
1629175200000|2021-08-17 04:40:00|43.15|40.95|43.09|40.89|43.2|41|43.09|40.89|0
1629175500000|2021-08-17 04:45:00|43.2|41|43.3|41.1|43.3|41.1|42.99|40.79|0
1629175800000|2021-08-17 04:50:00|43.19|40.99|43.14|40.94|43.3|41.1|43.09|40.89|0
1629176100000|2021-08-17 04:55:00|43.19|40.99|43.19|40.99|43.29|41.09|43.09|40.89|0
1629176400000|2021-08-17 05:00:00|43.13|40.93|42.57|40.37|43.13|40.93|42.47|40.27|0
1629176700000|2021-08-17 05:05:00|42.47|40.27|42.37|40.17|42.57|40.37|42.27|40.07|0
1629177000000|2021-08-17 05:10:00|42.47|40.27|42.06|39.86|42.47|40.27|42.06|39.86|0
1629177300000|2021-08-17 05:15:00|42.11|39.91|42.36|40.16|42.56|40.36|42.06|39.86|0
1629177600000|2021-08-17 05:20:00|42.41|40.21|42.66|40.46|42.76|40.56|41.15|38.95|0
1629177900000|2021-08-17 05:25:00|42.76|40.56|42.86|40.66|42.96|40.76|42.66|40.46|0
1629178200000|2021-08-17 05:30:00|42.96|40.76|42.66|40.46|42.96|40.76|42.56|40.36|0
1629178500000|2021-08-17 05:35:00|42.6|40.4|42.75|40.55|42.76|40.56|42.55|40.35|0
1629178800000|2021-08-17 05:40:00|42.65|40.45|42.35|40.15|42.75|40.55|42.35|40.15|0
1629179100000|2021-08-17 05:45:00|42.45|40.25|42.55|40.35|42.55|40.35|42.25|40.05|0
1629179400000|2021-08-17 05:50:00|42.59|40.39|42.54|40.34|42.69|40.49|42.44|40.24|0
1629179700000|2021-08-17 05:55:00|42.44|40.24|42.34|40.14|42.54|40.34|42.24|40.04|0
1629180000000|2021-08-17 06:00:00|42.24|40.04|41.64|39.44|42.34|40.14|41.34|39.14|0
1629180300000|2021-08-17 06:05:00|41.73|39.53|41.93|39.73|42.03|39.83|41.63|39.43|0
1629180600000|2021-08-17 06:10:00|41.78|39.58|41.83|39.63|41.93|39.73|41.53|39.33|0
1629180900000|2021-08-17 06:15:00|41.73|39.53|41.82|39.62|41.83|39.63|41.53|39.33|0
1629181200000|2021-08-17 06:20:00|41.73|39.53|42.32|40.12|42.42|40.22|41.73|39.53|0
1629181500000|2021-08-17 06:25:00|42.22|40.02|42.42|40.22|42.42|40.22|42.12|39.92|0
1629181800000|2021-08-17 06:30:00|42.32|40.12|41.62|39.42|42.32|40.12|41.52|39.32|0
1629182100000|2021-08-17 06:35:00|41.52|39.32|41.02|38.82|41.72|39.52|40.92|38.72|0
1629182400000|2021-08-17 06:40:00|40.92|38.72|40.72|38.52|41.02|38.82|40.43|38.23|0
1629182700000|2021-08-17 06:45:00|40.77|38.57|39.94|37.74|40.77|38.57|39.65|37.45|0
1629183000000|2021-08-17 06:50:00|40.04|37.84|40.33|38.13|40.43|38.23|39.75|37.55|0
1629183300000|2021-08-17 06:55:00|40.28|38.08|40.81|38.61|40.91|38.71|40.13|37.93|0
1629183600000|2021-08-17 07:00:00|40.62|38.42|39.43|37.23|41.01|38.81|38.84|36.64|0
1629183900000|2021-08-17 07:05:00|39.68|37.88|38.53|36.73|39.68|37.88|38.25|36.45|0
1629184200000|2021-08-17 07:10:00|38.34|36.54|37.36|35.56|38.34|36.54|36.86|35.06|0
1629184500000|2021-08-17 07:15:00|37.41|35.61|38.34|36.54|38.62|36.82|36.67|34.87|0
1629184800000|2021-08-17 07:20:00|38.29|36.49|37.49|35.69|38.34|36.54|37.49|35.69|0
1629185100000|2021-08-17 07:25:00|37.59|35.79|38.43|36.63|38.52|36.72|37.12|35.32|0
1629185400000|2021-08-17 07:30:00|38.33|36.53|38.61|36.81|38.9|37.1|37.86|36.06|0
1629185700000|2021-08-17 07:35:00|38.8|37|38.99|37.19|38.99|37.19|38.61|36.81|0
1629186000000|2021-08-17 07:40:00|39.09|37.29|39.47|37.67|39.66|37.86|39.08|37.28|0
1629186300000|2021-08-17 07:45:00|39.56|37.76|39.27|37.47|39.85|38.05|39.18|37.38|0
1629186600000|2021-08-17 07:50:00|39.37|37.57|38.7|36.9|39.65|37.85|38.7|36.9|0
1629186900000|2021-08-17 07:55:00|38.69|36.89|39.07|37.27|39.75|37.95|38.22|36.42|0
1629187200000|2021-08-17 08:00:00|39.26|37.46|39.94|38.14|40.52|38.72|39.26|37.46|0
1629187500000|2021-08-17 08:05:00|40.03|38.23|39.74|37.94|40.42|38.62|39.26|37.46|0
1629187800000|2021-08-17 08:10:00|39.84|38.04|40.03|38.23|40.03|38.23|39.35|37.55|0
1629188100000|2021-08-17 08:15:00|39.93|38.13|39.44|37.64|40.32|38.52|39.44|37.64|0
1629188400000|2021-08-17 08:20:00|39.35|37.55|39.73|37.93|39.73|37.93|38.87|37.07|0
1629188700000|2021-08-17 08:25:00|39.83|38.03|38.96|37.16|39.83|38.03|38.86|37.06|0
1629189000000|2021-08-17 08:30:00|38.77|36.97|38.77|36.97|39.24|37.44|38.77|36.97|0
1629189300000|2021-08-17 08:35:00|38.86|37.06|39.48|37.68|39.53|37.73|38.57|36.77|0
1629189600000|2021-08-17 08:40:00|39.43|37.63|39.04|37.24|39.72|37.92|39.04|37.24|0
1629189900000|2021-08-17 08:45:00|39.14|37.34|39.23|37.43|39.43|37.63|38.85|37.05|0
1629190200000|2021-08-17 08:50:00|39.18|37.38|39.23|37.43|39.23|37.43|38.85|37.05|0
1629190500000|2021-08-17 08:55:00|39.33|37.53|39.61|37.81|39.71|37.91|39.04|37.24|0
1629190800000|2021-08-17 09:00:00|39.52|37.72|39.13|37.33|39.8|38|39.13|37.33|0
1629191100000|2021-08-17 09:05:00|39.03|37.23|40.09|38.29|40.19|38.39|39.03|37.23|0
1629191400000|2021-08-17 09:10:00|40.04|38.24|40.09|38.29|40.58|38.78|40.04|38.24|0
1629191700000|2021-08-17 09:15:00|40.18|38.38|39.99|38.19|40.38|38.58|39.79|37.99|0
1629192000000|2021-08-17 09:20:00|40.08|38.28|40.96|39.16|40.96|39.16|39.99|38.19|0
1629192300000|2021-08-17 09:25:00|40.86|39.06|40.66|38.86|41.06|39.26|40.66|38.86|0
1629192600000|2021-08-17 09:30:00|40.76|38.96|40.07|38.27|40.76|38.96|40.07|38.27|0
1629192900000|2021-08-17 09:35:00|40.22|38.42|39.78|37.98|40.27|38.47|39.78|37.98|0
1629193200000|2021-08-17 09:40:00|39.88|38.08|39.49|37.69|39.88|38.08|39.01|37.21|0
1629193500000|2021-08-17 09:45:00|39.53|37.73|39.58|37.78|39.68|37.88|39.1|37.3|0
1629193800000|2021-08-17 09:50:00|39.53|37.73|39.38|37.58|39.58|37.78|39|37.2|0
1629194100000|2021-08-17 09:55:00|39.48|37.68|39.48|37.68|39.67|37.87|39.29|37.49|0
1629194400000|2021-08-17 10:00:00|39.38|37.58|38.8|37|39.48|37.68|38.61|36.81|0
1629194700000|2021-08-17 10:05:00|38.71|36.91|39.18|37.38|39.86|38.06|38.61|36.81|0
1629195000000|2021-08-17 10:10:00|39.23|37.43|39.47|37.67|39.66|37.86|39.18|37.38|0
1629195300000|2021-08-17 10:15:00|39.37|37.57|39.27|37.47|39.95|38.15|39.18|37.38|0
1629195600000|2021-08-17 10:20:00|39.18|37.38|39.46|37.66|39.46|37.66|39.08|37.28|0
1629195900000|2021-08-17 10:25:00|39.37|37.57|39.17|37.37|39.66|37.86|38.98|37.18|0
1629196200000|2021-08-17 10:30:00|39.36|37.56|39.5|37.7|39.56|37.76|38.88|37.08|0
1629196500000|2021-08-17 10:35:00|39.46|37.66|38.88|37.08|39.65|37.85|38.59|36.79|0
1629196800000|2021-08-17 10:40:00|38.83|37.03|38.5|36.7|38.83|37.03|38.4|36.6|0
1629197100000|2021-08-17 10:45:00|38.4|36.6|38.78|36.98|38.97|37.17|38.31|36.51|0
1629197400000|2021-08-17 10:50:00|38.82|37.02|38.96|37.16|39.06|37.26|38.68|36.88|0
1629197700000|2021-08-17 10:55:00|39.06|37.26|39.15|37.35|39.35|37.55|38.87|37.07|0
1629198000000|2021-08-17 11:00:00|39.25|37.45|39.25|37.45|39.54|37.74|39.15|37.35|0
1629198300000|2021-08-17 11:05:00|39.24|37.44|38.76|36.96|39.24|37.44|38.57|36.77|0
1629198600000|2021-08-17 11:10:00|38.86|37.06|38.86|37.06|38.96|37.16|38.67|36.87|0
1629198900000|2021-08-17 11:15:00|38.76|36.96|38.1|36.3|38.86|37.06|37.26|35.46|0
1629199200000|2021-08-17 11:20:00|38.28|36.48|37.91|36.11|38.28|36.48|37.91|36.11|0
1629199500000|2021-08-17 11:25:00|38|36.2|38.09|36.29|38.09|36.29|37.53|35.73|0
1629199800000|2021-08-17 11:30:00|38.18|36.38|38.65|36.85|38.65|36.85|37.62|35.82|0
1629200100000|2021-08-17 11:35:00|38.75|36.95|39.13|37.33|39.32|37.52|38.75|36.95|0
1629200400000|2021-08-17 11:40:00|39.03|37.23|38.84|37.04|39.13|37.33|38.55|36.75|0
1629200700000|2021-08-17 11:45:00|38.93|37.13|39.41|37.61|39.41|37.61|38.65|36.85|0
1629201000000|2021-08-17 11:50:00|39.31|37.51|39.21|37.41|39.31|37.51|39.03|37.23|0
1629201300000|2021-08-17 11:55:00|39.12|37.32|39.21|37.41|39.31|37.51|39.02|37.22|0
1629201600000|2021-08-17 12:00:00|39.12|37.32|39.11|37.31|39.21|37.41|38.92|37.12|0
1629201900000|2021-08-17 12:05:00|39.16|37.36|39.11|37.31|39.3|37.5|39.11|37.31|0
1629202200000|2021-08-17 12:10:00|39.2|37.4|39.2|37.4|39.3|37.5|39.01|37.21|0
1629202500000|2021-08-17 12:15:00|39.11|37.31|38.44|36.64|39.2|37.4|38.44|36.64|0
1629202800000|2021-08-17 12:20:00|38.39|36.59|38.24|36.44|38.44|36.64|38.06|36.26|0
1629203100000|2021-08-17 12:25:00|38.19|36.39|37.87|36.07|38.24|36.44|37.49|35.69|0
1629203400000|2021-08-17 12:30:00|37.96|36.16|37.4|35.6|38.15|36.35|36.75|34.95|0
1629203700000|2021-08-17 12:35:00|37.49|35.69|38.8|37|38.8|37|36.79|34.99|0
1629204000000|2021-08-17 12:40:00|38.95|37.15|39.66|37.86|39.86|38.06|38.95|37.15|0
1629204300000|2021-08-17 12:45:00|39.57|37.77|39.37|37.57|39.66|37.86|39.28|37.48|0
1629204600000|2021-08-17 12:50:00|39.42|37.62|39.37|37.57|39.56|37.76|39.08|37.28|0
1629204900000|2021-08-17 12:55:00|39.47|37.67|39.03|37.23|39.47|37.67|38.98|37.18|0
1629205200000|2021-08-17 13:00:00|39.08|37.28|39.08|37.28|39.08|37.28|38.22|36.42|0
1629205500000|2021-08-17 13:05:00|38.98|37.18|37.38|35.58|38.98|37.18|37.38|35.58|0
1629205800000|2021-08-17 13:10:00|37.47|35.67|37.84|36.04|37.84|36.04|37.1|35.3|0
1629206100000|2021-08-17 13:15:00|37.93|36.13|36.72|34.92|37.93|36.13|36.36|34.56|0
1629206400000|2021-08-17 13:20:00|36.54|34.74|37.74|35.94|37.74|35.94|36.36|34.56|0
1629206700000|2021-08-17 13:25:00|37.83|36.03|36.26|34.46|38.02|36.22|36.26|34.46|0
1629207000000|2021-08-17 13:30:00|35.99|34.19|36.49|34.69|36.49|34.69|32.92|31.12|0
1629207300000|2021-08-17 13:35:00|36.77|34.97|37.31|35.51|38.15|36.35|35.86|34.06|0
1629207600000|2021-08-17 13:40:00|37.22|35.42|38.06|36.26|38.34|36.54|35.94|34.14|0
1629207900000|2021-08-17 13:45:00|37.96|36.16|37.49|35.69|38.24|36.44|37.12|35.32|0
1629208200000|2021-08-17 13:50:00|37.4|35.6|34.69|32.89|37.4|35.6|34.43|32.63|0
1629208500000|2021-08-17 13:55:00|34.6|32.8|34.25|32.45|34.6|32.8|32.88|31.08|0
1629208800000|2021-08-17 14:00:00|33.82|32.02|33.99|32.19|34.34|32.54|33.22|31.42|0
1629209100000|2021-08-17 14:05:00|34.08|32.28|36.57|34.77|37.2|35.4|33.39|31.59|0
1629209400000|2021-08-17 14:10:00|36.48|34.68|39.04|37.24|39.51|37.71|36.21|34.41|0
1629209700000|2021-08-17 14:15:00|38.95|37.15|37.65|35.85|39.23|37.43|37.11|35.31|0
1629210000000|2021-08-17 14:20:00|37.56|35.76|37.74|35.94|38.2|36.4|36.92|35.12|0
1629210300000|2021-08-17 14:25:00|37.83|36.03|39.03|37.23|40.69|38.89|37.56|35.76|0
1629210600000|2021-08-17 14:30:00|39.13|37.33|37.46|35.66|39.13|37.33|37.37|35.57|0
1629210900000|2021-08-17 14:35:00|37.55|35.75|37.09|35.29|38.94|37.14|37.09|35.29|0
1629211200000|2021-08-17 14:40:00|37|35.2|39.31|37.51|39.5|37.7|37|35.2|0
1629211500000|2021-08-17 14:45:00|38.93|37.13|39.68|37.88|39.68|37.88|38.46|36.66|0
1629211800000|2021-08-17 14:50:00|39.63|37.83|39.59|37.79|40.16|38.36|38.83|37.03|0
1629212100000|2021-08-17 14:55:00|39.4|37.6|37.99|36.19|39.49|37.69|37.81|36.01|0
1629212400000|2021-08-17 15:00:00|37.9|36.1|37.44|35.64|38.27|36.47|36.98|35.18|0
1629212700000|2021-08-17 15:05:00|37.35|35.55|37.07|35.27|37.35|35.55|36.44|34.64|0
1629213000000|2021-08-17 15:10:00|36.98|35.18|37.34|35.54|37.52|35.72|35.99|34.19|0
1629213300000|2021-08-17 15:15:00|37.43|35.63|38.16|36.36|38.26|36.46|36.53|34.73|0
1629213600000|2021-08-17 15:20:00|38.07|36.27|37.42|35.62|38.44|36.64|37.34|35.54|0
1629213900000|2021-08-17 15:25:00|37.33|35.53|36.16|34.36|37.33|35.53|35.63|33.83|0
1629214200000|2021-08-17 15:30:00|36.07|34.27|36.89|35.09|37.17|35.37|35.28|33.48|0
1629214500000|2021-08-17 15:35:00|36.8|35|35.85|34.05|36.98|35.18|35.67|33.87|0
1629214800000|2021-08-17 15:40:00|35.94|34.14|36.15|34.35|36.15|34.35|34.88|33.08|0
1629215100000|2021-08-17 15:45:00|36.24|34.44|36.15|34.35|36.41|34.61|35.62|33.82|0
1629215400000|2021-08-17 15:50:00|36.1|34.3|34.49|32.69|36.1|34.3|34.49|32.69|0
1629215700000|2021-08-17 15:55:00|34.32|32.52|34.52|32.72|35.64|33.84|33.04|31.24|0
1629216000000|2021-08-17 16:00:00|34.61|32.81|33.76|31.96|34.61|32.81|33.51|31.71|0
1629216300000|2021-08-17 16:05:00|33.68|31.88|34.26|32.46|35.37|33.57|33.59|31.79|0
1629216600000|2021-08-17 16:10:00|34.09|32.29|35.37|33.57|35.8|34|33.51|31.71|0
1629216900000|2021-08-17 16:15:00|35.29|33.49|34.52|32.72|35.37|33.57|33.53|31.73|0
1629217200000|2021-08-17 16:20:00|34.44|32.64|34.53|32.73|35.54|33.74|33.82|32.02|0
1629217500000|2021-08-17 16:25:00|34.49|32.69|35.17|33.37|35.34|33.54|34.11|32.31|0
1629217800000|2021-08-17 16:30:00|35.25|33.45|33.23|31.43|35.25|33.45|33.23|31.43|0
1629218100000|2021-08-17 16:35:00|33.31|31.51|31.69|29.89|33.48|31.68|31.46|29.66|0
1629218400000|2021-08-17 16:40:00|31.85|30.05|31.3|29.5|31.85|30.05|30.36|28.56|0
1629218700000|2021-08-17 16:45:00|31.38|29.58|29.83|28.03|31.45|29.65|29.45|27.65|0
1629219000000|2021-08-17 16:50:00|29.75|27.95|29.22|27.42|30.59|28.79|29.07|27.27|0
1629219300000|2021-08-17 16:55:00|29.14|27.34|28.48|26.68|29.14|27.34|28.11|26.31|0
1629219600000|2021-08-17 17:00:00|28.4|26.6|30.76|28.96|32.35|30.55|27.92|26.12|0
1629219900000|2021-08-17 17:05:00|30.53|28.73|31.84|30.04|31.99|30.19|29.93|28.13|0
1629220200000|2021-08-17 17:10:00|31.76|29.96|32.4|30.6|32.48|30.68|31.29|29.49|0
1629220500000|2021-08-17 17:15:00|32.32|30.52|30.99|29.19|32.32|30.52|30.68|28.88|0
1629220800000|2021-08-17 17:20:00|30.91|29.11|30.75|28.95|31.61|29.81|30.41|28.61|0
1629221100000|2021-08-17 17:25:00|30.91|29.11|32.72|30.92|32.88|31.08|30.45|28.65|0
1629221400000|2021-08-17 17:30:00|32.8|31|32.19|30.39|32.95|31.15|31.56|29.76|0
1629221700000|2021-08-17 17:35:00|32.11|30.31|30.32|28.52|32.11|30.31|30.32|28.52|0
1629222000000|2021-08-17 17:40:00|30.24|28.44|30.09|28.29|30.39|28.59|29.48|27.68|0
1629222300000|2021-08-17 17:45:00|30.01|28.21|29.71|27.91|30.09|28.29|29.18|27.38|0
1629222600000|2021-08-17 17:50:00|29.78|27.98|30.46|28.66|31|29.2|29.33|27.53|0
1629222900000|2021-08-17 17:55:00|30.77|28.97|32.49|30.69|32.49|30.69|30.54|28.74|0
1629223200000|2021-08-17 18:00:00|32.41|30.61|33.71|31.91|34.04|32.24|32.33|30.53|0
1629223500000|2021-08-17 18:05:00|33.63|31.83|33.16|31.36|34.48|32.68|33|31.2|0
1629223800000|2021-08-17 18:10:00|33.41|31.61|33.66|31.86|33.99|32.19|33|31.2|0
1629224100000|2021-08-17 18:15:00|33.82|32.02|33.4|31.6|34.32|32.52|33.4|31.6|0
1629224400000|2021-08-17 18:20:00|33.53|31.73|33.24|31.44|33.53|31.73|32.26|30.46|0
1629224700000|2021-08-17 18:25:00|33.19|31.39|32.25|30.45|33.32|31.52|32.09|30.29|0
1629225000000|2021-08-17 18:30:00|32.34|30.54|31.93|30.13|33.15|31.35|31.69|29.89|0
1629225300000|2021-08-17 18:35:00|31.89|30.09|30.82|29.02|31.89|30.09|30.74|28.94|0
1629225600000|2021-08-17 18:40:00|30.74|28.94|32|30.2|32.08|30.28|30.67|28.87|0
1629225900000|2021-08-17 18:45:00|32.08|30.28|33.22|31.42|33.72|31.92|31.68|29.88|0
1629226200000|2021-08-17 18:50:00|33.14|31.34|32.64|30.84|33.88|32.08|32.56|30.76|0
1629226500000|2021-08-17 18:55:00|32.56|30.76|34.81|33.01|35.06|33.26|32.56|30.76|0
1629226800000|2021-08-17 19:00:00|34.8|33|35.32|33.52|35.75|33.95|34.8|33|0
1629227100000|2021-08-17 19:05:00|35.23|33.43|36.01|34.21|36.22|34.42|34.89|33.09|0
1629227400000|2021-08-17 19:10:00|36.09|34.29|35.09|33.29|36.27|34.47|35.05|33.25|0
1629227700000|2021-08-17 19:15:00|34.97|33.17|35.05|33.25|35.39|33.59|34.28|32.48|0
1629228000000|2021-08-17 19:20:00|35.13|33.33|34.53|32.73|35.74|33.94|34.37|32.57|0
1629228300000|2021-08-17 19:25:00|34.62|32.82|35.13|33.33|35.21|33.41|34.2|32.4|0
1629228600000|2021-08-17 19:30:00|35.3|33.5|34.44|32.64|36.25|34.45|34.27|32.47|0
1629228900000|2021-08-17 19:35:00|34.48|32.68|34.35|32.55|35.39|33.59|34.26|32.46|0
1629229200000|2021-08-17 19:40:00|34.26|32.46|33.67|31.87|34.26|32.46|32.83|31.03|0
1629229500000|2021-08-17 19:45:00|33.58|31.78|34.21|32.41|34.77|32.97|33.08|31.28|0
1629229800000|2021-08-17 19:50:00|34.9|33.1|35.33|33.53|36.34|34.54|34.9|33.1|0
1629230100000|2021-08-17 19:55:00|35.46|33.66|36.76|34.96|38.27|36.47|35.46|33.66|0
1629230400000|2021-08-17 20:00:00|36.4|34.6|34.46|32.66|36.76|34.96|34.37|32.57|0
1629230700000|2021-08-17 20:05:00|34.37|32.57|35.24|33.44|35.5|33.7|34.29|32.49|0
1629231000000|2021-08-17 20:10:00|35.15|33.35|34.54|32.74|35.24|33.44|34.45|32.65|0
1629231300000|2021-08-17 20:15:00|34.74|32.54|34.69|32.49|35|32.8|34.65|32.45|0
1629231600000|2021-08-17 20:20:00|34.74|32.54|34.73|32.53|34.91|32.71|34.65|32.45|0
1629231900000|2021-08-17 20:25:00|34.82|32.62|34.56|32.36|34.82|32.62|34.47|32.27|0
1629232200000|2021-08-17 20:30:00|34.51|32.31|33.96|31.76|34.51|32.31|33.87|31.67|0
1629232500000|2021-08-17 20:35:00|34.04|31.84|34.12|31.92|34.3|32.1|34.04|31.84|0
1629232800000|2021-08-17 20:40:00|34.04|31.84|33.95|31.75|34.29|32.09|33.95|31.75|0
1629233100000|2021-08-17 20:45:00|33.99|31.79|34.12|31.92|34.29|32.09|33.95|31.75|0
1629233400000|2021-08-17 20:50:00|34.03|31.83|34.29|32.09|34.29|32.09|33.95|31.75|0
1629233700000|2021-08-17 20:55:00|34.46|32.26|34.41|32.21|34.71|32.51|34.41|32.21|0
1629234000000|2021-08-17 21:00:00|34.45|32.25|34.52|32.32|34.52|32.32|34.45|32.25|0
1629234300000|2021-08-17 21:05:00|34.51|32.31|34.5|32.3|34.51|32.31|34.44|32.24|0
1629234600000|2021-08-17 21:10:00|34.49|32.29|34.34|32.14|34.49|32.29|34.33|32.13|0
1629234900000|2021-08-17 21:15:00|34.37|32.17|34.42|32.22|34.43|32.23|34.37|32.17|0
1629235200000|2021-08-17 21:20:00|34.4|32.2|34.33|32.13|34.4|32.2|34.31|32.11|0
1629235500000|2021-08-17 21:25:00|34.35|32.15|34.43|32.23|34.44|32.24|34.35|32.15|0
1629235800000|2021-08-17 21:30:00|34.4|32.2|34.4|32.2|34.4|32.2|34.4|32.2|0
1629236100000|2021-08-17 21:35:00|34.39|32.19|34.42|32.22|34.44|32.24|34.39|32.19|0
1629236400000|2021-08-17 21:40:00|34.4|32.2|34.48|32.28|34.48|32.28|34.4|32.2|0
1629236700000|2021-08-17 21:45:00|34.42|32.22|34.42|32.22|34.44|32.24|34.42|32.22|0
1629237000000|2021-08-17 21:50:00|34.35|32.15|34.19|31.99|34.37|32.17|34.16|31.96|0
1629237300000|2021-08-17 21:55:00|34.2|32|34.21|32.01|34.32|32.12|34.16|31.96|0
1629237600000|2021-08-17 22:00:00|34.03|31.83|34.76|32.56|34.76|32.56|34.03|31.83|0
1629237900000|2021-08-17 22:05:00|34.85|32.65|34.84|32.64|34.93|32.73|34.76|32.56|0
1629238200000|2021-08-17 22:10:00|34.93|32.73|34.84|32.64|34.93|32.73|34.67|32.47|0
1629238500000|2021-08-17 22:15:00|34.75|32.55|34.49|32.29|34.75|32.55|34.49|32.29|0
1629238800000|2021-08-17 22:20:00|34.53|32.33|34.4|32.2|34.58|32.38|34.4|32.2|0
1629239100000|2021-08-17 22:25:00|34.44|32.24|34.4|32.2|34.57|32.37|34.4|32.2|0
1629239400000|2021-08-17 22:30:00|34.48|32.28|34.48|32.28|34.57|32.37|34.31|32.11|0
1629239700000|2021-08-17 22:35:00|34.57|32.37|34.65|32.45|34.65|32.45|34.22|32.02|0
1629240000000|2021-08-17 22:40:00|34.48|32.28|33.96|31.76|34.61|32.41|33.88|31.68|0
1629240300000|2021-08-17 22:45:00|33.88|31.68|33.7|31.5|33.96|31.76|33.37|31.17|0
1629240600000|2021-08-17 22:50:00|33.87|31.67|34.17|31.97|34.21|32.01|33.79|31.59|0
1629240900000|2021-08-17 22:55:00|34.21|32.01|34.29|32.09|34.38|32.18|34.13|31.93|0
1629241200000|2021-08-17 23:00:00|34.38|32.18|34.46|32.26|34.64|32.44|34.38|32.18|0
1629241500000|2021-08-17 23:05:00|34.42|32.22|34.46|32.26|34.46|32.26|34.2|32|0
1629241800000|2021-08-17 23:10:00|34.55|32.35|34.46|32.26|34.63|32.43|34.46|32.26|0
1629242100000|2021-08-17 23:15:00|34.41|32.21|34.11|31.91|34.41|32.21|33.94|31.74|0
1629242400000|2021-08-17 23:20:00|34.2|32|34.19|31.99|34.24|32.04|34.19|31.99|0
1629242700000|2021-08-17 23:25:00|34.02|31.82|34.45|32.25|34.62|32.42|34.02|31.82|0
1629243000000|2021-08-17 23:30:00|34.28|32.08|34.02|31.82|34.36|32.16|33.85|31.65|0
1629243300000|2021-08-17 23:35:00|33.93|31.73|33.76|31.56|34.06|31.86|33.67|31.47|0
1629243600000|2021-08-17 23:40:00|33.84|31.64|33.84|31.64|34.01|31.81|33.76|31.56|0
1629243900000|2021-08-17 23:45:00|33.75|31.55|33.5|31.3|34.01|31.81|33.41|31.21|0
1629244200000|2021-08-17 23:50:00|33.33|31.13|33.41|31.21|33.58|31.38|33.16|30.96|0
1629244500000|2021-08-17 23:55:00|33.33|31.13|32.99|30.79|33.41|31.21|32.99|30.79|0
1629244800000|2021-08-18 00:00:00|33.07|30.87|32.74|30.54|33.49|31.29|32.65|30.45|0
1629245100000|2021-08-18 00:05:00|32.82|30.62|33.4|31.2|33.49|31.29|32.65|30.45|0
1629245400000|2021-08-18 00:10:00|33.49|31.29|33.82|31.62|33.91|31.71|33.4|31.2|0
1629245700000|2021-08-18 00:15:00|33.91|31.71|33.56|31.36|34.25|32.05|33.48|31.28|0
1629246000000|2021-08-18 00:20:00|33.65|31.45|33.52|31.32|33.73|31.53|33.35|31.15|0
1629246300000|2021-08-18 00:25:00|33.48|31.28|33.81|31.61|34.07|31.87|33.39|31.19|0
1629246600000|2021-08-18 00:30:00|33.9|31.7|34.28|32.08|34.5|32.3|33.9|31.7|0
1629246900000|2021-08-18 00:35:00|34.32|32.12|34.15|31.95|34.41|32.21|34.15|31.95|0
1629247200000|2021-08-18 00:40:00|34.19|31.99|34.57|32.37|34.75|32.55|34.15|31.95|0
1629247500000|2021-08-18 00:45:00|34.61|32.41|34.74|32.54|34.92|32.72|34.49|32.29|0
1629247800000|2021-08-18 00:50:00|34.83|32.63|34.74|32.54|35.09|32.89|34.65|32.45|0
1629248100000|2021-08-18 00:55:00|34.65|32.45|34.56|32.36|34.74|32.54|34.48|32.28|0
1629248400000|2021-08-18 01:00:00|34.65|32.45|35.17|32.97|35.21|33.01|34.3|32.1|0
1629248700000|2021-08-18 01:05:00|35.21|33.01|35.25|33.05|35.43|33.23|34.99|32.79|0
1629249000000|2021-08-18 01:10:00|35.34|33.14|35.78|33.58|35.78|33.58|35.34|33.14|0
1629249300000|2021-08-18 01:15:00|36.04|33.84|36.04|33.84|36.22|34.02|35.86|33.66|0
1629249600000|2021-08-18 01:20:00|35.95|33.75|35.77|33.57|36.04|33.84|35.77|33.57|0
1629249900000|2021-08-18 01:25:00|35.86|33.66|36.12|33.92|36.22|34.02|35.77|33.57|0
1629250200000|2021-08-18 01:30:00|36.04|33.84|36.21|34.01|36.39|34.19|35.94|33.74|0
1629250500000|2021-08-18 01:35:00|36.3|34.1|35.85|33.65|36.3|34.1|35.85|33.65|0
1629250800000|2021-08-18 01:40:00|35.94|33.74|35.49|33.29|35.94|33.74|35.23|33.03|0
1629251100000|2021-08-18 01:45:00|35.45|33.25|35.76|33.56|35.85|33.65|35.41|33.21|0
1629251400000|2021-08-18 01:50:00|35.67|33.47|35.58|33.38|36.02|33.82|35.58|33.38|0
1629251700000|2021-08-18 01:55:00|35.49|33.29|35.49|33.29|35.58|33.38|35.4|33.2|0
1629252000000|2021-08-18 02:00:00|35.57|33.37|35.57|33.37|35.66|33.46|35.13|32.93|0
1629252300000|2021-08-18 02:05:00|35.48|33.28|35.74|33.54|35.83|33.63|35.48|33.28|0
1629252600000|2021-08-18 02:10:00|35.79|33.59|36.19|33.99|36.19|33.99|35.79|33.59|0
1629252900000|2021-08-18 02:15:00|36.23|34.03|36.63|34.43|36.72|34.52|36.23|34.03|0
1629253200000|2021-08-18 02:20:00|36.54|34.34|36.54|34.34|36.72|34.52|36.54|34.34|0
1629253500000|2021-08-18 02:25:00|36.63|34.43|36.62|34.42|36.99|34.79|36.53|34.33|0
1629253800000|2021-08-18 02:30:00|36.8|34.6|36.71|34.51|36.8|34.6|36.62|34.42|0
1629254100000|2021-08-18 02:35:00|36.8|34.6|37.34|35.14|37.34|35.14|36.71|34.51|0
1629254400000|2021-08-18 02:40:00|37.25|35.05|37.16|34.96|37.34|35.14|36.8|34.6|0
1629254700000|2021-08-18 02:45:00|37.07|34.87|37.06|34.86|37.29|35.09|36.97|34.77|0
1629255000000|2021-08-18 02:50:00|37.15|34.95|36.97|34.77|37.34|35.14|36.88|34.68|0
1629255300000|2021-08-18 02:55:00|37.06|34.86|37.06|34.86|37.06|34.86|36.79|34.59|0
1629255600000|2021-08-18 03:00:00|37.15|34.95|37.51|35.31|37.51|35.31|37.06|34.86|0
1629255900000|2021-08-18 03:05:00|37.42|35.22|37.05|34.85|37.51|35.31|36.87|34.67|0
1629256200000|2021-08-18 03:10:00|37|34.8|37.41|35.21|37.41|35.21|36.96|34.76|0
1629256500000|2021-08-18 03:15:00|37.32|35.12|37.87|35.67|37.96|35.76|37.32|35.12|0
1629256800000|2021-08-18 03:20:00|37.78|35.58|37.87|35.67|37.96|35.76|37.5|35.3|0
1629257100000|2021-08-18 03:25:00|37.86|35.66|37.77|35.57|37.86|35.66|37.59|35.39|0
1629257400000|2021-08-18 03:30:00|37.86|35.66|37.67|35.47|37.95|35.75|37.58|35.38|0
1629257700000|2021-08-18 03:35:00|37.58|35.38|37.67|35.47|37.77|35.57|37.58|35.38|0
1629258000000|2021-08-18 03:40:00|37.58|35.38|37.39|35.19|37.58|35.38|37.21|35.01|0
1629258300000|2021-08-18 03:45:00|37.48|35.28|37.67|35.47|37.67|35.47|37.48|35.28|0
1629258600000|2021-08-18 03:50:00|37.66|35.46|37.66|35.46|37.76|35.56|37.66|35.46|0
1629258900000|2021-08-18 03:55:00|37.75|35.55|37.48|35.28|37.75|35.55|37.48|35.28|0
1629259200000|2021-08-18 04:00:00|37.57|35.37|37.56|35.36|37.66|35.46|37.47|35.27|0
1629259500000|2021-08-18 04:05:00|37.47|35.27|37.56|35.36|37.65|35.45|37.47|35.27|0
1629259800000|2021-08-18 04:10:00|37.65|35.45|37.83|35.63|37.83|35.63|37.47|35.27|0
1629260100000|2021-08-18 04:15:00|37.93|35.73|37.65|35.45|37.93|35.73|37.65|35.45|0
1629260400000|2021-08-18 04:20:00|37.6|35.4|38.1|35.9|38.1|35.9|37.6|35.4|0
1629260700000|2021-08-18 04:25:00|38.01|35.81|38.1|35.9|38.2|36|38.01|35.81|0
1629261000000|2021-08-18 04:30:00|38.05|35.85|38.01|35.81|38.1|35.9|38.01|35.81|0
1629261300000|2021-08-18 04:35:00|37.91|35.71|38|35.8|38|35.8|37.91|35.71|0
1629261600000|2021-08-18 04:40:00|37.91|35.71|37.77|35.57|37.91|35.71|37.63|35.43|0
1629261900000|2021-08-18 04:45:00|37.72|35.52|37.72|35.52|37.81|35.61|37.63|35.43|0
1629262200000|2021-08-18 04:50:00|37.67|35.47|37.53|35.33|37.81|35.61|37.53|35.33|0
1629262500000|2021-08-18 04:55:00|37.62|35.42|37.53|35.33|37.62|35.42|37.44|35.24|0
1629262800000|2021-08-18 05:00:00|37.62|35.42|37.89|35.69|37.99|35.79|37.53|35.33|0
1629263100000|2021-08-18 05:05:00|37.99|35.79|37.89|35.69|37.99|35.79|37.8|35.6|0
1629263400000|2021-08-18 05:10:00|37.98|35.78|38.07|35.87|38.17|35.97|37.89|35.69|0
1629263700000|2021-08-18 05:15:00|37.98|35.78|37.88|35.68|37.98|35.78|37.79|35.59|0
1629264000000|2021-08-18 05:20:00|37.98|35.78|37.79|35.59|37.98|35.78|37.79|35.59|0
1629264300000|2021-08-18 05:25:00|37.7|35.5|37.6|35.4|37.88|35.68|37.6|35.4|0
1629264600000|2021-08-18 05:30:00|37.65|35.45|37.69|35.49|37.79|35.59|37.51|35.31|0
1629264900000|2021-08-18 05:35:00|37.6|35.4|37.78|35.58|37.78|35.58|37.6|35.4|0
1629265200000|2021-08-18 05:40:00|37.69|35.49|37.5|35.3|37.78|35.58|37.5|35.3|0
1629265500000|2021-08-18 05:45:00|37.59|35.39|37.5|35.3|37.59|35.39|37.5|35.3|0
1629265800000|2021-08-18 05:50:00|37.59|35.39|37.4|35.2|37.59|35.39|37.31|35.11|0
1629266100000|2021-08-18 05:55:00|37.45|35.25|37.49|35.29|37.58|35.38|37.4|35.2|0
1629266400000|2021-08-18 06:00:00|37.67|35.47|37.03|34.83|37.67|35.47|36.94|34.74|0
1629266700000|2021-08-18 06:05:00|36.94|34.74|36.25|34.05|37.49|35.29|36.25|34.05|0
1629267000000|2021-08-18 06:10:00|36.34|34.14|36.61|34.41|36.61|34.41|36.25|34.05|0
1629267300000|2021-08-18 06:15:00|36.65|34.45|36.24|34.04|36.65|34.45|36.24|34.04|0
1629267600000|2021-08-18 06:20:00|36.15|33.95|36.1|33.9|36.24|34.04|36.06|33.86|0
1629267900000|2021-08-18 06:25:00|36.06|33.86|35.87|33.67|36.33|34.13|35.87|33.67|0
1629268200000|2021-08-18 06:30:00|35.78|33.58|35.6|33.4|36.05|33.85|35.6|33.4|0
1629268500000|2021-08-18 06:35:00|35.69|33.49|35.6|33.4|35.78|33.58|35.6|33.4|0
1629268800000|2021-08-18 06:40:00|35.69|33.49|35.6|33.4|35.69|33.49|35.51|33.31|0
1629269100000|2021-08-18 06:45:00|35.64|33.44|35.77|33.57|36.04|33.84|35.6|33.4|0
1629269400000|2021-08-18 06:50:00|35.86|33.66|36.13|33.93|36.13|33.93|35.68|33.48|0
1629269700000|2021-08-18 06:55:00|36.04|33.84|35.77|33.57|36.13|33.93|35.68|33.48|0
1629270000000|2021-08-18 07:00:00|35.81|33.61|36.49|34.29|36.49|34.29|35.59|33.39|0
1629270300000|2021-08-18 07:05:00|36.29|34.49|35.92|34.12|36.38|34.58|35.92|34.12|0
1629270600000|2021-08-18 07:10:00|36.01|34.21|35.65|33.85|36.28|34.48|35.47|33.67|0
1629270900000|2021-08-18 07:15:00|35.74|33.94|35.29|33.49|35.74|33.94|35.2|33.4|0
1629271200000|2021-08-18 07:20:00|35.33|33.53|35.37|33.57|35.55|33.75|35.19|33.39|0
1629271500000|2021-08-18 07:25:00|35.28|33.48|35.58|33.78|35.76|33.96|34.88|33.08|0
1629271800000|2021-08-18 07:30:00|35.53|33.73|34.43|32.63|35.58|33.78|34.17|32.37|0
1629272100000|2021-08-18 07:35:00|34.34|32.54|34.34|32.54|34.34|32.54|33.99|32.19|0
1629272400000|2021-08-18 07:40:00|34.38|32.58|33.9|32.1|34.51|32.71|33.9|32.1|0
1629272700000|2021-08-18 07:45:00|33.99|32.19|34.37|32.57|34.46|32.66|33.85|32.05|0
1629273000000|2021-08-18 07:50:00|34.46|32.66|34.37|32.57|34.63|32.83|34.11|32.31|0
1629273300000|2021-08-18 07:55:00|34.45|32.65|34.19|32.39|34.45|32.65|33.85|32.05|0
1629273600000|2021-08-18 08:00:00|34.15|32.35|35.15|33.35|35.15|33.35|34.02|32.22|0
1629273900000|2021-08-18 08:05:00|35.23|33.43|35.58|33.78|35.76|33.96|35.14|33.34|0
1629274200000|2021-08-18 08:10:00|35.54|33.74|34.79|32.99|35.54|33.74|34.79|32.99|0
1629274500000|2021-08-18 08:15:00|34.88|33.08|34.18|32.38|34.88|33.08|34.09|32.29|0
1629274800000|2021-08-18 08:20:00|34.26|32.46|34.48|32.68|35.13|33.33|34.09|32.29|0
1629275100000|2021-08-18 08:25:00|34.35|32.55|33.91|32.11|34.61|32.81|33.87|32.07|0
1629275400000|2021-08-18 08:30:00|34|32.2|34.43|32.63|34.51|32.71|33.57|31.77|0
1629275700000|2021-08-18 08:35:00|34.34|32.54|34.6|32.8|34.86|33.06|34.17|32.37|0
1629276000000|2021-08-18 08:40:00|34.51|32.71|33.99|32.19|34.51|32.71|33.9|32.1|0
1629276300000|2021-08-18 08:45:00|33.9|32.1|34.25|32.45|34.33|32.53|33.39|31.59|0
1629276600000|2021-08-18 08:50:00|34.33|32.53|33.73|31.93|34.33|32.53|33.64|31.84|0
1629276900000|2021-08-18 08:55:00|33.64|31.84|34.41|32.61|34.41|32.61|33.39|31.59|0
1629277200000|2021-08-18 09:00:00|34.33|32.53|34.06|32.26|34.41|32.61|34.06|32.26|0
1629277500000|2021-08-18 09:05:00|34.1|32.3|34.23|32.43|34.32|32.52|33.8|32|0
1629277800000|2021-08-18 09:10:00|34.32|32.52|34.75|32.95|34.84|33.04|34.02|32.22|0
1629278100000|2021-08-18 09:15:00|34.84|33.04|34.92|33.12|34.92|33.12|34.66|32.86|0
1629278400000|2021-08-18 09:20:00|35.01|33.21|34.66|32.86|35.01|33.21|34.66|32.86|0
1629278700000|2021-08-18 09:25:00|34.74|32.94|34.74|32.94|34.87|33.07|34.39|32.59|0
1629279000000|2021-08-18 09:30:00|34.57|32.77|34.56|32.76|34.57|32.77|34.13|32.33|0
1629279300000|2021-08-18 09:35:00|34.52|32.72|34.3|32.5|34.56|32.76|34.13|32.33|0
1629279600000|2021-08-18 09:40:00|34.21|32.41|34.3|32.5|34.3|32.5|33.95|32.15|0
1629279900000|2021-08-18 09:45:00|34.25|32.45|34.04|32.24|34.3|32.5|33.95|32.15|0
1629280200000|2021-08-18 09:50:00|34.03|32.23|33.95|32.15|34.03|32.23|33.69|31.89|0
1629280500000|2021-08-18 09:55:00|34.03|32.23|33.69|31.89|34.03|32.23|33.6|31.8|0
1629280800000|2021-08-18 10:00:00|33.77|31.97|33.68|31.88|33.77|31.97|33.26|31.46|0
1629281100000|2021-08-18 10:05:00|33.64|31.84|33.51|31.71|33.85|32.05|33.43|31.63|0
1629281400000|2021-08-18 10:10:00|33.55|31.75|33.76|31.96|33.76|31.96|33.51|31.71|0
1629281700000|2021-08-18 10:15:00|33.72|31.92|33.25|31.45|33.85|32.05|33.25|31.45|0
1629282000000|2021-08-18 10:20:00|33.33|31.53|33.33|31.53|33.42|31.62|33.08|31.28|0
1629282300000|2021-08-18 10:25:00|33.25|31.45|33.33|31.53|33.58|31.78|33.16|31.36|0
1629282600000|2021-08-18 10:30:00|33.41|31.61|33.84|32.04|33.92|32.12|33.33|31.53|0
1629282900000|2021-08-18 10:35:00|33.92|32.12|34.26|32.46|34.35|32.55|33.92|32.12|0
1629283200000|2021-08-18 10:40:00|34.35|32.55|34.78|32.98|34.87|33.07|34.35|32.55|0
1629283500000|2021-08-18 10:45:00|34.82|33.02|34.78|32.98|34.87|33.07|34.61|32.81|0
1629283800000|2021-08-18 10:50:00|34.87|33.07|35.75|33.95|35.75|33.95|34.78|32.98|0
1629284100000|2021-08-18 10:55:00|35.7|33.9|35.48|33.68|35.75|33.95|35.3|33.5|0
1629284400000|2021-08-18 11:00:00|35.57|33.77|35.47|33.67|35.83|34.03|35.39|33.59|0
1629284700000|2021-08-18 11:05:00|35.39|33.59|35.83|34.03|35.83|34.03|35.38|33.58|0
1629285000000|2021-08-18 11:10:00|35.74|33.94|34.68|32.88|35.74|33.94|34.68|32.88|0
1629285300000|2021-08-18 11:15:00|34.76|32.96|34.59|32.79|34.76|32.96|34.24|32.44|0
1629285600000|2021-08-18 11:20:00|34.67|32.87|34.67|32.87|34.76|32.96|34.32|32.52|0
1629285900000|2021-08-18 11:25:00|34.71|32.91|34.23|32.43|34.76|32.96|34.15|32.35|0
1629286200000|2021-08-18 11:30:00|34.19|32.39|34.32|32.52|34.4|32.6|34.06|32.26|0
1629286500000|2021-08-18 11:35:00|34.27|32.47|34.49|32.69|34.49|32.69|34.23|32.43|0
1629286800000|2021-08-18 11:40:00|34.53|32.73|34.22|32.42|34.53|32.73|34.22|32.42|0
1629287100000|2021-08-18 11:45:00|34.14|32.34|34.65|32.85|34.74|32.94|34.14|32.34|0
1629287400000|2021-08-18 11:50:00|34.7|32.9|34.3|32.5|34.74|32.94|34.3|32.5|0
1629287700000|2021-08-18 11:55:00|34.39|32.59|34.39|32.59|34.56|32.76|34.22|32.42|0
1629288000000|2021-08-18 12:00:00|34.47|32.67|35.08|33.28|35.08|33.28|34.39|32.59|0
1629288300000|2021-08-18 12:05:00|34.99|33.19|34.29|32.49|35.08|33.28|34.29|32.49|0
1629288600000|2021-08-18 12:10:00|34.21|32.41|33.86|32.06|34.29|32.49|33.69|31.89|0
1629288900000|2021-08-18 12:15:00|33.95|32.15|34.2|32.4|34.37|32.57|33.94|32.14|0
1629289200000|2021-08-18 12:20:00|34.11|32.31|34.46|32.66|34.46|32.66|34.03|32.23|0
1629289500000|2021-08-18 12:25:00|34.37|32.57|33.76|31.96|34.46|32.66|33.68|31.88|0
1629289800000|2021-08-18 12:30:00|33.94|32.14|34.02|32.22|34.11|32.31|33.59|31.79|0
1629290100000|2021-08-18 12:35:00|34.11|32.31|34.02|32.22|34.45|32.65|33.76|31.96|0
1629290400000|2021-08-18 12:40:00|34.1|32.3|33.84|32.04|34.1|32.3|33.76|31.96|0
1629290700000|2021-08-18 12:45:00|33.76|31.96|32.94|31.14|33.93|32.13|32.65|30.85|0
1629291000000|2021-08-18 12:50:00|32.99|31.19|32.82|31.02|32.99|31.19|32.73|30.93|0
1629291300000|2021-08-18 12:55:00|32.9|31.1|33.11|31.31|33.32|31.52|32.9|31.1|0
1629291600000|2021-08-18 13:00:00|33.15|31.35|32.89|31.09|33.32|31.52|32.64|30.84|0
1629291900000|2021-08-18 13:05:00|32.81|31.01|33.23|31.43|33.23|31.43|32.81|31.01|0
1629292200000|2021-08-18 13:10:00|33.14|31.34|32.3|30.5|33.23|31.43|32.3|30.5|0
1629292500000|2021-08-18 13:15:00|32.22|30.42|32.13|30.33|32.3|30.5|31.73|29.93|0
1629292800000|2021-08-18 13:20:00|32.22|30.42|32.38|30.58|32.38|30.58|31.97|30.17|0
1629293100000|2021-08-18 13:25:00|32.3|30.5|32.05|30.25|32.46|30.66|31.64|29.84|0
1629293400000|2021-08-18 13:30:00|31.8|30|31.8|30|32.79|30.99|31.23|29.43|0
1629293700000|2021-08-18 13:35:00|31.55|29.75|32.33|30.53|33.04|31.24|31.55|29.75|0
1629294000000|2021-08-18 13:40:00|32.37|30.57|33.72|31.92|33.72|31.92|32.2|30.4|0
1629294300000|2021-08-18 13:45:00|33.8|32|33.37|31.57|34.41|32.61|33.12|31.32|0
1629294600000|2021-08-18 13:50:00|33.46|31.66|34.75|32.95|34.75|32.95|32.61|30.81|0
1629294900000|2021-08-18 13:55:00|34.84|33.04|35.99|34.19|36.08|34.28|34.75|32.95|0
1629295200000|2021-08-18 14:00:00|35.9|34.1|36.07|34.27|36.26|34.46|35.27|33.47|0
1629295500000|2021-08-18 14:05:00|35.9|34.1|35.45|33.65|35.9|34.1|35.18|33.38|0
1629295800000|2021-08-18 14:10:00|35.54|33.74|36.88|35.08|36.88|35.08|35.54|33.74|0
1629296100000|2021-08-18 14:15:00|36.7|34.9|37.62|35.82|37.8|36|36.43|34.63|0
1629296400000|2021-08-18 14:20:00|37.52|35.72|37.52|35.72|37.61|35.81|36.88|35.08|0
1629296700000|2021-08-18 14:25:00|37.43|35.63|36.33|34.53|37.52|35.72|36.01|34.21|0
1629297000000|2021-08-18 14:30:00|36.42|34.62|37.05|35.25|37.42|35.62|36.42|34.62|0
1629297300000|2021-08-18 14:35:00|37.15|35.35|35.78|33.98|37.33|35.53|35.78|33.98|0
1629297600000|2021-08-18 14:40:00|35.52|33.72|34.98|33.18|35.69|33.89|34.63|32.83|0
1629297900000|2021-08-18 14:45:00|34.81|33.01|35.42|33.62|35.6|33.8|34.54|32.74|0
1629298200000|2021-08-18 14:50:00|35.33|33.53|35.68|33.88|36.77|34.97|35.33|33.53|0
1629298500000|2021-08-18 14:55:00|35.77|33.97|34.89|33.09|35.86|34.06|34.36|32.56|0
1629298800000|2021-08-18 15:00:00|34.97|33.17|34.27|32.47|34.97|33.17|33.84|32.04|0
1629299100000|2021-08-18 15:05:00|34.18|32.38|34.62|32.82|35.06|33.26|34.18|32.38|0
1629299400000|2021-08-18 15:10:00|34.7|32.9|33.75|31.95|34.88|33.08|33.41|31.61|0
1629299700000|2021-08-18 15:15:00|33.49|31.69|33.92|32.12|34|32.2|33.15|31.35|0
1629300000000|2021-08-18 15:20:00|33.83|32.03|33.83|32.03|34.26|32.46|33.4|31.6|0
1629300300000|2021-08-18 15:25:00|33.91|32.11|34.08|32.28|34.34|32.54|33.65|31.85|0
1629300600000|2021-08-18 15:30:00|34.17|32.37|33.56|31.76|34.34|32.54|33.22|31.42|0
1629300900000|2021-08-18 15:35:00|33.31|31.51|33.65|31.85|34.08|32.28|32.63|30.83|0
1629301200000|2021-08-18 15:40:00|33.56|31.76|34.16|32.36|34.33|32.53|33.48|31.68|0
1629301500000|2021-08-18 15:45:00|34.25|32.45|33.13|31.33|34.68|32.88|33.13|31.33|0
1629301800000|2021-08-18 15:50:00|33.21|31.41|33.13|31.33|33.72|31.92|32.79|30.99|0
1629302100000|2021-08-18 15:55:00|33.21|31.41|33.29|31.49|33.89|32.09|32.96|31.16|0
1629302400000|2021-08-18 16:00:00|33.21|31.41|33.63|31.83|33.93|32.13|33.08|31.28|0
1629302700000|2021-08-18 16:05:00|33.72|31.92|34.06|32.26|34.32|32.52|33.59|31.79|0
1629303000000|2021-08-18 16:10:00|33.97|32.17|34.14|32.34|34.49|32.69|33.97|32.17|0
1629303300000|2021-08-18 16:15:00|34.23|32.43|33.96|32.16|34.31|32.51|33.54|31.74|0
1629303600000|2021-08-18 16:20:00|34.05|32.25|32.37|30.57|34.09|32.29|32.37|30.57|0
1629303900000|2021-08-18 16:25:00|32.29|30.49|31.62|29.82|32.71|30.91|31.54|29.74|0
1629304200000|2021-08-18 16:30:00|31.79|29.99|32.12|30.32|32.28|30.48|31.62|29.82|0
1629304500000|2021-08-18 16:35:00|32.03|30.23|32.03|30.23|32.12|30.32|31.7|29.9|0
1629304800000|2021-08-18 16:40:00|32.11|30.31|32.11|30.31|32.36|30.56|31.62|29.82|0
1629305100000|2021-08-18 16:45:00|32.19|30.39|32.27|30.47|32.36|30.56|31.86|30.06|0
1629305400000|2021-08-18 16:50:00|32.19|30.39|32.27|30.47|32.52|30.72|31.78|29.98|0
1629305700000|2021-08-18 16:55:00|32.19|30.39|32.77|30.97|32.86|31.06|32.1|30.3|0
1629306000000|2021-08-18 17:00:00|32.86|31.06|32.27|30.47|32.86|31.06|31.93|30.13|0
1629306300000|2021-08-18 17:05:00|32.35|30.55|32.55|30.75|32.6|30.8|31.77|29.97|0
1629306600000|2021-08-18 17:10:00|32.6|30.8|32.68|30.88|32.76|30.96|32.34|30.54|0
1629306900000|2021-08-18 17:15:00|32.59|30.79|32.17|30.37|32.76|30.96|31.92|30.12|0
1629307200000|2021-08-18 17:20:00|32.26|30.46|31.75|29.95|32.26|30.46|31.75|29.95|0
1629307500000|2021-08-18 17:25:00|31.59|29.79|31.75|29.95|31.83|30.03|31.18|29.38|0
1629307800000|2021-08-18 17:30:00|31.67|29.87|32|30.2|32.33|30.53|31.67|29.87|0
1629308100000|2021-08-18 17:35:00|31.91|30.11|32.16|30.36|32.24|30.44|31.83|30.03|0
1629308400000|2021-08-18 17:40:00|32.2|30.4|32.41|30.61|32.41|30.61|31.99|30.19|0
1629308700000|2021-08-18 17:45:00|32.49|30.69|32.57|30.77|32.74|30.94|32.41|30.61|0
1629309000000|2021-08-18 17:50:00|32.53|30.73|32.91|31.11|32.99|31.19|32.49|30.69|0
1629309300000|2021-08-18 17:55:00|32.99|31.19|32.65|30.85|33.08|31.28|32.65|30.85|0
1629309600000|2021-08-18 18:00:00|32.74|30.94|35.34|33.54|35.52|33.72|32.48|30.68|0
1629309900000|2021-08-18 18:05:00|35.52|33.72|34.02|32.22|35.61|33.81|33.67|31.87|0
1629310200000|2021-08-18 18:10:00|34.1|32.3|30.1|28.3|34.54|32.74|29.39|27.59|0
1629310500000|2021-08-18 18:15:00|29.86|28.06|29.12|27.32|30.34|28.54|27.53|25.73|0
1629310800000|2021-08-18 18:20:00|29.28|27.48|30.78|28.98|30.78|28.98|28.5|26.7|0
1629311100000|2021-08-18 18:25:00|30.82|29.02|32.34|30.54|32.43|30.63|30.46|28.66|0
1629311400000|2021-08-18 18:30:00|32.43|30.63|33.88|32.08|33.97|32.17|32.18|30.38|0
1629311700000|2021-08-18 18:35:00|33.96|32.16|31.68|29.88|34.05|32.25|31.6|29.8|0
1629312000000|2021-08-18 18:40:00|31.6|29.8|30.78|28.98|31.85|30.05|30.61|28.81|0
1629312300000|2021-08-18 18:45:00|30.86|29.06|30.61|28.81|30.86|29.06|29.62|27.82|0
1629312600000|2021-08-18 18:50:00|30.53|28.73|30.12|28.32|30.93|29.13|29.81|28.01|0
1629312900000|2021-08-18 18:55:00|30.2|28.4|31.09|29.29|31.41|29.61|30.04|28.24|0
1629313200000|2021-08-18 19:00:00|31|29.2|29.72|27.92|31|29.2|29.41|27.61|0
1629313500000|2021-08-18 19:05:00|29.88|28.08|29.32|27.52|30.19|28.39|29.25|27.45|0
1629313800000|2021-08-18 19:10:00|29.25|27.45|29.67|27.87|30.11|28.31|28.94|27.14|0
1629314100000|2021-08-18 19:15:00|29.71|27.91|30.03|28.23|30.19|28.39|29.24|27.44|0
1629314400000|2021-08-18 19:20:00|30.11|28.31|28.7|26.9|30.11|28.31|28.7|26.9|0
1629314700000|2021-08-18 19:25:00|28.77|26.97|26.97|25.17|28.93|27.13|26.97|25.17|0
1629315000000|2021-08-18 19:30:00|26.89|25.09|25.11|23.31|26.97|25.17|24.9|23.1|0
1629315300000|2021-08-18 19:35:00|25.18|23.38|23.52|21.72|25.6|23.8|23.45|21.65|0
1629315600000|2021-08-18 19:40:00|23.59|21.79|28.44|26.64|29.02|27.22|23.45|21.65|0
1629315900000|2021-08-18 19:45:00|28.66|26.86|25.1|23.3|28.88|27.08|25.03|23.23|0
1629316200000|2021-08-18 19:50:00|25.46|23.66|25.93|24.13|29.07|27.27|24.12|22.32|0
1629316500000|2021-08-18 19:55:00|25.86|24.06|23.95|22.15|25.86|24.06|23.19|21.39|0
1629316800000|2021-08-18 20:00:00|24.08|22.28|23.07|21.27|24.47|22.67|23|21.2|0
1629317100000|2021-08-18 20:05:00|23|21.2|23.34|21.54|23.88|22.08|23|21.2|0
1629317400000|2021-08-18 20:10:00|23.25|21.45|24.43|22.63|24.43|22.63|22.75|20.95|0
1629317700000|2021-08-18 20:15:00|24.5|22.3|24.12|21.92|24.63|22.43|23.93|21.73|0
1629318000000|2021-08-18 20:20:00|24.18|21.98|23.55|21.35|24.18|21.98|23.37|21.17|0
1629318300000|2021-08-18 20:25:00|23.58|21.38|23.64|21.44|23.93|21.73|23.55|21.35|0
1629318600000|2021-08-18 20:30:00|23.67|21.47|22.93|20.74|23.92|21.72|22.93|20.74|0
1629318900000|2021-08-18 20:35:00|22.99|20.8|22.61|20.45|23.12|20.92|21.49|19.45|0
1629319200000|2021-08-18 20:40:00|22.54|20.4|22.98|20.79|23.23|21.03|22.54|20.4|0
1629319500000|2021-08-18 20:45:00|22.73|20.56|21.98|19.88|22.92|20.74|21.91|19.83|0
1629319800000|2021-08-18 20:50:00|22.04|19.94|22.98|20.79|22.98|20.79|21.98|19.88|0
1629320100000|2021-08-18 20:55:00|22.85|20.67|23.07|20.87|23.53|21.33|22.85|20.67|0
1629320400000|2021-08-18 21:00:00|23.26|21.06|23.44|21.24|23.45|21.25|23.23|21.03|0
1629320700000|2021-08-18 21:05:00|23.43|21.23|23.59|21.39|23.59|21.39|23.4|21.2|0
1629321000000|2021-08-18 21:10:00|23.58|21.38|23.71|21.51|23.71|21.51|23.57|21.37|0
1629321300000|2021-08-18 21:15:00|23.73|21.53|23.73|21.53|23.78|21.58|23.71|21.51|0
1629321600000|2021-08-18 21:20:00|23.72|21.52|23.65|21.45|23.74|21.54|23.48|21.28|0
1629321900000|2021-08-18 21:25:00|23.67|21.47|23.51|21.31|23.67|21.47|23.43|21.23|0
1629322200000|2021-08-18 21:30:00|23.48|21.28|23.37|21.17|23.57|21.37|23.35|21.15|0
1629322500000|2021-08-18 21:35:00|23.38|21.18|23.39|21.19|23.4|21.2|23.33|21.13|0
1629322800000|2021-08-18 21:40:00|23.4|21.2|23.4|21.2|23.4|21.2|23.38|21.18|0
1629323100000|2021-08-18 21:45:00|23.41|21.21|23.41|21.21|23.43|21.23|23.36|21.16|0
1629323400000|2021-08-18 21:50:00|23.42|21.22|23.43|21.23|23.43|21.23|23.39|21.19|0
1629323700000|2021-08-18 21:55:00|23.4|21.2|23.41|21.21|23.49|21.29|23.38|21.18|0
1629324000000|2021-08-18 22:00:00|23.4|21.2|23.81|21.61|24.12|21.92|23.28|21.08|0
1629324300000|2021-08-18 22:05:00|23.74|21.54|25.02|22.82|25.62|23.42|22.33|20.2|0
1629324600000|2021-08-18 22:10:00|25.08|22.88|25.14|22.94|25.21|23.01|24.89|22.69|0
1629324900000|2021-08-18 22:15:00|25.21|23.01|24.66|22.46|25.27|23.07|24.34|22.14|0
1629325200000|2021-08-18 22:20:00|24.72|22.52|24.97|22.77|24.97|22.77|24.69|22.49|0
1629325500000|2021-08-18 22:25:00|24.91|22.71|24.84|22.64|24.94|22.74|24.78|22.58|0
1629325800000|2021-08-18 22:30:00|24.91|22.71|24.93|22.73|24.97|22.77|24.84|22.64|0
1629326100000|2021-08-18 22:35:00|24.9|22.7|24.9|22.7|24.97|22.77|24.77|22.57|0
1629326400000|2021-08-18 22:40:00|24.96|22.76|24.96|22.76|25.09|22.89|24.93|22.73|0
1629326700000|2021-08-18 22:45:00|24.9|22.7|24.83|22.63|24.96|22.76|24.7|22.5|0
1629327000000|2021-08-18 22:50:00|24.8|22.6|24.76|22.56|25.02|22.82|24.76|22.56|0
1629327300000|2021-08-18 22:55:00|24.83|22.63|25.02|22.82|25.02|22.82|24.76|22.56|0
1629327600000|2021-08-18 23:00:00|24.95|22.75|24.44|22.24|24.95|22.75|24.44|22.24|0
1629327900000|2021-08-18 23:05:00|24.5|22.3|24.95|22.75|24.95|22.75|24.44|22.24|0
1629328200000|2021-08-18 23:10:00|24.98|22.78|24.94|22.74|25.01|22.81|24.88|22.68|0
1629328500000|2021-08-18 23:15:00|24.91|22.71|24.75|22.55|25.01|22.81|24.75|22.55|0
1629328800000|2021-08-18 23:20:00|24.68|22.48|24.43|22.23|24.75|22.55|24.36|22.16|0
1629329100000|2021-08-18 23:25:00|24.39|22.19|24.23|22.03|24.49|22.29|24.11|21.91|0
1629329400000|2021-08-18 23:30:00|24.3|22.1|24.36|22.16|24.36|22.16|23.86|21.66|0
1629329700000|2021-08-18 23:35:00|24.42|22.22|24.1|21.9|24.48|22.28|24.1|21.9|0
1629330000000|2021-08-18 23:40:00|24.17|21.97|24.42|22.22|24.42|22.22|24.1|21.9|0
1629330300000|2021-08-18 23:45:00|24.48|22.28|24.54|22.34|24.67|22.47|24.41|22.21|0
1629330600000|2021-08-18 23:50:00|24.51|22.31|24.28|22.08|24.54|22.34|24.22|22.02|0
1629330900000|2021-08-18 23:55:00|24.35|22.15|24.34|22.14|24.41|22.21|24.22|22.02|0
1629331200000|2021-08-19 00:00:00|24.28|22.08|24.98|22.78|24.98|22.78|24.22|22.02|0
1629331500000|2021-08-19 00:05:00|24.91|22.71|25.63|23.43|25.63|23.43|24.79|22.59|0
1629331800000|2021-08-19 00:10:00|25.76|23.56|25.62|23.42|25.89|23.69|25.49|23.29|0
1629332100000|2021-08-19 00:15:00|25.69|23.49|25.29|23.09|25.69|23.49|25.23|23.03|0
1629332400000|2021-08-19 00:20:00|25.23|23.03|25.36|23.16|25.36|23.16|24.97|22.77|0
1629332700000|2021-08-19 00:25:00|25.29|23.09|25.22|23.02|25.42|23.22|25.22|23.02|0
1629333000000|2021-08-19 00:30:00|25.19|22.99|25.35|23.15|25.35|23.15|25.03|22.83|0
1629333300000|2021-08-19 00:35:00|25.41|23.21|25.48|23.28|25.61|23.41|25.35|23.15|0
1629333600000|2021-08-19 00:40:00|25.54|23.34|25.13|22.93|25.67|23.47|25.07|22.87|0
1629333900000|2021-08-19 00:45:00|25.16|22.96|24.82|22.62|25.26|23.06|24.69|22.49|0
1629334200000|2021-08-19 00:50:00|24.79|22.59|24.95|22.75|25.05|22.85|24.79|22.59|0
1629334500000|2021-08-19 00:55:00|24.92|22.72|24.68|22.48|24.98|22.78|24.53|22.33|0
1629334800000|2021-08-19 01:00:00|24.72|22.52|24.78|22.58|24.85|22.65|24.21|22.01|0
1629335100000|2021-08-19 01:05:00|24.85|22.65|24.97|22.77|25.3|23.1|24.78|22.58|0
1629335400000|2021-08-19 01:10:00|25.04|22.84|25.03|22.83|25.23|23.03|24.91|22.71|0
1629335700000|2021-08-19 01:15:00|25.1|22.9|25.06|22.86|25.23|23.03|25.03|22.83|0
1629336000000|2021-08-19 01:20:00|25.03|22.83|24.96|22.76|25.23|23.03|24.96|22.76|0
1629336300000|2021-08-19 01:25:00|25.03|22.83|25.03|22.83|25.09|22.89|24.77|22.57|0
1629336600000|2021-08-19 01:30:00|25.09|22.89|25.35|23.15|25.48|23.28|25.03|22.83|0
1629336900000|2021-08-19 01:35:00|25.42|23.22|25.28|23.08|25.48|23.28|25.15|22.95|0
1629337200000|2021-08-19 01:40:00|25.22|23.02|25.41|23.21|25.48|23.28|25.15|22.95|0
1629337500000|2021-08-19 01:45:00|25.35|23.15|25.21|23.01|25.35|23.15|25.15|22.95|0
1629337800000|2021-08-19 01:50:00|25.14|22.94|24.95|22.75|25.21|23.01|24.95|22.75|0
1629338100000|2021-08-19 01:55:00|24.88|22.68|24.04|21.84|24.88|22.68|23.98|21.78|0
1629338400000|2021-08-19 02:00:00|23.92|21.72|23.85|21.65|23.92|21.72|23.48|21.28|0
1629338700000|2021-08-19 02:05:00|23.91|21.71|23.97|21.77|24.17|21.97|23.85|21.65|0
1629339000000|2021-08-19 02:10:00|23.91|21.71|23.66|21.46|23.91|21.71|23.6|21.4|0
1629339300000|2021-08-19 02:15:00|23.59|21.39|23.16|20.96|23.66|21.46|22.78|20.61|0
1629339600000|2021-08-19 02:20:00|23.22|21.02|22.87|20.69|23.22|21.02|22.58|20.43|0
1629339900000|2021-08-19 02:25:00|22.9|20.72|22.77|20.6|23.09|20.89|22.58|20.43|0
1629340200000|2021-08-19 02:30:00|22.71|20.54|23.4|21.2|23.46|21.26|22.64|20.49|0
1629340500000|2021-08-19 02:35:00|23.21|21.01|23.36|21.16|23.46|21.26|23.21|21.01|0
1629340800000|2021-08-19 02:40:00|23.33|21.13|23.39|21.19|23.58|21.38|23.33|21.13|0
1629341100000|2021-08-19 02:45:00|23.33|21.13|24.14|21.94|24.21|22.01|23.27|21.07|0
1629341400000|2021-08-19 02:50:00|24.2|22|23.95|21.75|24.2|22|23.82|21.62|0
1629341700000|2021-08-19 02:55:00|24.01|21.81|23.63|21.43|24.07|21.87|23.57|21.37|0
1629342000000|2021-08-19 03:00:00|23.76|21.56|23.82|21.62|24.07|21.87|23.75|21.55|0
1629342300000|2021-08-19 03:05:00|23.75|21.55|23.59|21.39|24|21.8|23.56|21.36|0
1629342600000|2021-08-19 03:10:00|23.63|21.43|23.62|21.42|23.63|21.43|23.25|21.05|0
1629342900000|2021-08-19 03:15:00|23.56|21.36|23.68|21.48|23.68|21.48|23.37|21.17|0
1629343200000|2021-08-19 03:20:00|23.75|21.55|24.18|21.98|24.31|22.11|23.75|21.55|0
1629343500000|2021-08-19 03:25:00|24.12|21.92|23.87|21.67|24.18|21.98|23.62|21.42|0
1629343800000|2021-08-19 03:30:00|23.8|21.6|23.67|21.47|23.8|21.6|23.49|21.29|0
1629344100000|2021-08-19 03:35:00|23.61|21.41|23.36|21.16|23.61|21.41|23.3|21.1|0
1629344400000|2021-08-19 03:40:00|23.3|21.1|23.42|21.22|23.51|21.31|23.3|21.1|0
1629344700000|2021-08-19 03:45:00|23.36|21.16|23.29|21.09|23.54|21.34|23.17|20.97|0
1629345000000|2021-08-19 03:50:00|23.23|21.03|23.6|21.4|23.6|21.4|23.17|20.97|0
1629345300000|2021-08-19 03:55:00|23.47|21.27|23.44|21.24|23.6|21.4|23.41|21.21|0
1629345600000|2021-08-19 04:00:00|23.47|21.27|23.53|21.33|23.66|21.46|23.35|21.15|0
1629345900000|2021-08-19 04:05:00|23.56|21.36|23.34|21.14|23.59|21.39|23.31|21.11|0
1629346200000|2021-08-19 04:10:00|23.4|21.2|23.28|21.08|23.4|21.2|23.28|21.08|0
1629346500000|2021-08-19 04:15:00|23.34|21.14|23.02|20.83|23.34|21.14|22.9|20.72|0
1629346800000|2021-08-19 04:20:00|23.09|20.89|23.18|20.98|23.27|21.07|23.02|20.83|0
1629347100000|2021-08-19 04:25:00|23.21|21.01|23.08|20.88|23.33|21.13|23.08|20.88|0
1629347400000|2021-08-19 04:30:00|23.15|20.95|23.14|20.94|23.33|21.13|23.11|20.91|0
1629347700000|2021-08-19 04:35:00|23.08|20.88|23.14|20.94|23.2|21|22.95|20.76|0
1629348000000|2021-08-19 04:40:00|23.11|20.91|23.38|21.18|23.45|21.25|23.08|20.88|0
1629348300000|2021-08-19 04:45:00|23.41|21.21|23.38|21.18|23.45|21.25|23.32|21.12|0
1629348600000|2021-08-19 04:50:00|23.32|21.12|23|20.81|23.38|21.18|23|20.81|0
1629348900000|2021-08-19 04:55:00|23.07|20.87|23.07|20.87|23.13|20.93|22.94|20.75|0
1629349200000|2021-08-19 05:00:00|23.13|20.93|22.93|20.75|23.13|20.93|22.05|19.95|0
1629349500000|2021-08-19 05:05:00|23.06|20.87|22.87|20.69|23.13|20.93|22.61|20.46|0
1629349800000|2021-08-19 05:10:00|22.83|20.66|22.83|20.66|22.83|20.66|22.55|20.4|0
1629350100000|2021-08-19 05:15:00|22.86|20.69|22.54|20.4|23.05|20.86|22.48|20.34|0
1629350400000|2021-08-19 05:20:00|22.61|20.45|22.79|20.62|22.99|20.8|22.29|20.17|0
1629350700000|2021-08-19 05:25:00|22.82|20.65|22.35|20.22|22.92|20.74|22.35|20.22|0
1629351000000|2021-08-19 05:30:00|22.41|20.28|22.82|20.65|22.92|20.74|22.35|20.22|0
1629351300000|2021-08-19 05:35:00|22.79|20.62|22.75|20.58|23.17|20.97|22.72|20.56|0
1629351600000|2021-08-19 05:40:00|22.78|20.61|21.96|19.87|22.91|20.73|21.9|19.81|0
1629351900000|2021-08-19 05:45:00|21.99|19.9|21.84|19.76|22.09|19.98|21.65|19.59|0
1629352200000|2021-08-19 05:50:00|21.9|19.81|21.4|19.36|21.9|19.81|21.34|19.31|0
1629352500000|2021-08-19 05:55:00|21.34|19.31|20.98|18.98|21.37|19.34|20.98|18.98|0
1629352800000|2021-08-19 06:00:00|20.92|18.92|19.63|17.76|21.46|19.42|19.63|17.76|0
1629353100000|2021-08-19 06:05:00|19.57|17.7|19.74|17.86|20.09|18.17|19.45|17.6|0
1629353400000|2021-08-19 06:10:00|19.68|17.81|20.72|18.75|20.72|18.75|19|17.19|0
1629353700000|2021-08-19 06:15:00|20.66|18.69|21.43|19.39|21.46|19.42|20.31|18.38|0
1629354000000|2021-08-19 06:20:00|21.46|19.42|20.23|18.31|21.46|19.42|20.23|18.31|0
1629354300000|2021-08-19 06:25:00|20.29|18.3|19.61|17.74|20.32|18.38|19.5|17.64|0
1629354600000|2021-08-19 06:30:00|19.55|17.69|20.46|18.51|20.57|18.61|19.5|17.64|0
1629354900000|2021-08-19 06:35:00|20.34|18.4|20.17|18.25|20.4|18.45|19.94|18.04|0
1629355200000|2021-08-19 06:40:00|20.11|18.19|20.16|18.24|20.22|18.3|19.66|17.79|0
1629355500000|2021-08-19 06:45:00|20.11|18.19|19.65|17.78|20.11|18.19|19.54|17.68|0
1629355800000|2021-08-19 06:50:00|19.71|17.83|19.82|17.93|20.22|18.29|19.59|17.73|0
1629356100000|2021-08-19 06:55:00|19.79|17.9|18.37|16.62|19.82|17.93|18.05|16.33|0
1629356400000|2021-08-19 07:00:00|18.34|16.59|17.92|16.21|18.68|16.91|17.76|16.07|0
1629356700000|2021-08-19 07:05:00|18.02|16.31|18.28|16.54|20.61|18.81|14.91|13.49|0
1629357000000|2021-08-19 07:10:00|18.33|16.59|19.81|18.01|19.91|18.11|17.71|16.02|0
1629357300000|2021-08-19 07:15:00|19.91|18.11|20.02|18.22|20.02|18.22|19.12|17.32|0
1629357600000|2021-08-19 07:20:00|19.91|18.11|19.35|17.55|20.29|18.49|18.77|16.98|0
1629357900000|2021-08-19 07:25:00|19.4|17.6|19.14|17.34|19.51|17.71|18.39|16.64|0
1629358200000|2021-08-19 07:30:00|19.08|17.28|18.02|16.3|19.08|17.28|17.91|16.21|0
1629358500000|2021-08-19 07:35:00|17.99|16.28|19.01|17.21|19.01|17.21|17.96|16.25|0
1629358800000|2021-08-19 07:40:00|18.96|17.16|18.82|17.03|18.96|17.16|18.24|16.5|0
1629359100000|2021-08-19 07:45:00|18.79|17|19.47|17.67|19.71|17.91|18.58|16.81|0
1629359400000|2021-08-19 07:50:00|19.52|17.72|18.36|16.62|19.63|17.83|18.26|16.52|0
1629359700000|2021-08-19 07:55:00|18.42|16.66|18.65|16.88|18.68|16.9|18.21|16.47|0
1629360000000|2021-08-19 08:00:00|18.68|16.9|17.63|15.95|18.68|16.9|17.53|15.86|0
1629360300000|2021-08-19 08:05:00|17.58|15.91|17.94|16.23|17.99|16.28|17.33|15.68|0
1629360600000|2021-08-19 08:10:00|17.99|16.28|17.89|16.18|18.25|16.51|17.73|16.04|0
1629360900000|2021-08-19 08:15:00|17.83|16.14|17.29|15.65|17.83|16.14|16.64|15.06|0
1629361200000|2021-08-19 08:20:00|17.35|15.69|16.94|15.33|17.35|15.69|16.8|15.2|0
1629361500000|2021-08-19 08:25:00|16.89|15.29|17.61|15.93|17.75|16.06|16.65|15.06|0
1629361800000|2021-08-19 08:30:00|17.69|16|17.53|15.86|17.69|16|17.38|15.73|0
1629362100000|2021-08-19 08:35:00|17.48|15.82|17.93|16.23|17.93|16.23|17.18|15.54|0
1629362400000|2021-08-19 08:40:00|17.99|16.27|17.01|15.39|18.5|16.74|16.95|15.34|0
1629362700000|2021-08-19 08:45:00|16.95|15.34|15.95|14.43|17.11|15.48|15.93|14.41|0
1629363000000|2021-08-19 08:50:00|15.93|14.41|16.02|14.49|16.41|14.85|15.78|14.28|0
1629363300000|2021-08-19 08:55:00|15.92|14.41|16.4|14.84|16.4|14.84|15.87|14.36|0
1629363600000|2021-08-19 09:00:00|16.45|14.89|15.82|14.32|16.45|14.89|15.64|14.15|0
1629363900000|2021-08-19 09:05:00|15.78|14.27|15.35|13.89|15.82|14.32|15.21|13.76|0
1629364200000|2021-08-19 09:10:00|15.37|13.91|16.21|14.67|16.31|14.76|15.21|13.76|0
1629364500000|2021-08-19 09:15:00|16.12|14.58|17.42|15.76|17.42|15.76|15.69|14.2|0
1629364800000|2021-08-19 09:20:00|17.49|15.83|17.59|15.91|17.69|16.01|17.05|15.42|0
1629365100000|2021-08-19 09:25:00|17.64|15.96|17.79|16.1|18.07|16.35|17.39|15.73|0
1629365400000|2021-08-19 09:30:00|17.76|16.07|18.98|17.18|18.98|17.18|17.59|15.91|0
1629365700000|2021-08-19 09:35:00|19.03|17.23|17.44|15.78|19.95|18.15|17.19|15.55|0
1629366000000|2021-08-19 09:40:00|17.49|15.82|17.85|16.15|17.9|16.2|17.28|15.64|0
1629366300000|2021-08-19 09:45:00|17.9|16.2|18.22|16.48|18.38|16.63|17.7|16.01|0
1629366600000|2021-08-19 09:50:00|18.27|16.53|18.28|16.54|18.67|16.89|18.16|16.43|0
1629366900000|2021-08-19 09:55:00|18.25|16.51|18.27|16.53|18.87|17.08|18.22|16.49|0
1629367200000|2021-08-19 10:00:00|18.25|16.51|18.49|16.73|18.76|16.97|18.17|16.44|0
1629367500000|2021-08-19 10:05:00|18.43|16.68|18.54|16.77|19.4|17.6|18.32|16.58|0
1629367800000|2021-08-19 10:10:00|18.48|16.72|18.21|16.48|18.92|17.12|18.21|16.48|0
1629368100000|2021-08-19 10:15:00|18.27|16.53|18.1|16.38|18.54|16.77|17.79|16.09|0
1629368400000|2021-08-19 10:20:00|18.05|16.33|18.96|17.16|19.02|17.22|17.68|16|0
1629368700000|2021-08-19 10:25:00|18.91|17.11|18.31|16.57|18.94|17.14|17.89|16.18|0
1629369000000|2021-08-19 10:30:00|18.36|16.62|18.2|16.47|18.63|16.86|17.99|16.28|0
1629369300000|2021-08-19 10:35:00|18.25|16.52|18.8|17.01|19.38|17.58|18.25|16.52|0
1629369600000|2021-08-19 10:40:00|18.83|17.04|17.69|16.01|18.91|17.11|17.64|15.96|0
1629369900000|2021-08-19 10:45:00|17.74|16.05|18.63|16.85|18.63|16.85|17.64|15.96|0
1629370200000|2021-08-19 10:50:00|18.6|16.83|18.44|16.68|18.73|16.95|18.05|16.33|0
1629370500000|2021-08-19 10:55:00|18.41|16.66|18.09|16.37|18.57|16.8|17.94|16.23|0
1629370800000|2021-08-19 11:00:00|18.25|16.51|18.41|16.65|18.46|16.7|18.09|16.37|0
1629371100000|2021-08-19 11:05:00|18.46|16.7|17.78|16.08|18.59|16.82|17.44|15.78|0
1629371400000|2021-08-19 11:10:00|17.62|15.95|18.29|16.55|18.29|16.55|17.62|15.95|0
1629371700000|2021-08-19 11:15:00|18.34|16.6|18.03|16.31|18.55|16.79|17.82|16.12|0
1629372000000|2021-08-19 11:20:00|17.98|16.26|17.84|16.14|18.13|16.4|17.16|15.53|0
1629372300000|2021-08-19 11:25:00|17.82|16.12|18.33|16.59|18.33|16.59|17.72|16.03|0
1629372600000|2021-08-19 11:30:00|18.28|16.54|18.23|16.5|18.49|16.73|17.97|16.26|0
1629372900000|2021-08-19 11:35:00|18.28|16.54|18.49|16.73|18.76|16.97|18.07|16.35|0
1629373200000|2021-08-19 11:40:00|18.55|16.78|17.79|16.09|18.71|16.92|17.76|16.07|0
1629373500000|2021-08-19 11:45:00|17.81|16.12|17.81|16.11|18.2|16.47|17.76|16.07|0
1629373800000|2021-08-19 11:50:00|17.76|16.07|16.99|15.38|17.81|16.11|16.65|15.06|0
1629374100000|2021-08-19 11:55:00|16.94|15.33|16.92|15.3|17.24|15.6|16.79|15.2|0
1629374400000|2021-08-19 12:00:00|17.09|15.46|16.64|15.06|17.11|15.48|16.16|14.62|0
1629374700000|2021-08-19 12:05:00|16.5|14.93|17.29|15.64|17.29|15.64|16.5|14.93|0
1629375000000|2021-08-19 12:10:00|17.34|15.69|17.28|15.64|17.64|15.96|17.18|15.55|0
1629375300000|2021-08-19 12:15:00|17.33|15.68|17.48|15.82|17.54|15.87|17.28|15.64|0
1629375600000|2021-08-19 12:20:00|17.59|15.91|18.26|16.52|18.31|16.57|17.59|15.91|0
1629375900000|2021-08-19 12:25:00|18.31|16.57|17.76|16.07|18.57|16.8|17.74|16.05|0
1629376200000|2021-08-19 12:30:00|17.81|16.12|17.22|15.58|18|16.28|17.17|15.54|0
1629376500000|2021-08-19 12:35:00|17.27|15.63|17.94|16.23|17.94|16.23|17.22|15.58|0
1629376800000|2021-08-19 12:40:00|17.99|16.28|17.99|16.28|18.25|16.51|17.78|16.09|0
1629377100000|2021-08-19 12:45:00|18.09|16.37|17.37|15.71|18.09|16.37|17.32|15.67|0
1629377400000|2021-08-19 12:50:00|17.32|15.67|16.88|15.28|17.32|15.67|16.81|15.21|0
1629377700000|2021-08-19 12:55:00|16.91|15.3|16.56|14.98|17.21|15.57|16.56|14.98|0
1629378000000|2021-08-19 13:00:00|16.61|15.03|17.26|15.61|17.62|15.94|16.61|15.03|0
1629378300000|2021-08-19 13:05:00|17.31|15.66|17.87|16.17|18.24|16.5|17.21|15.57|0
1629378600000|2021-08-19 13:10:00|17.92|16.22|19.4|17.6|19.4|17.6|17.92|16.22|0
1629378900000|2021-08-19 13:15:00|19.51|17.71|19.4|17.6|19.72|17.92|19.3|17.5|0
1629379200000|2021-08-19 13:20:00|19.35|17.55|18.87|17.08|19.35|17.55|18.82|17.03|0
1629379500000|2021-08-19 13:25:00|18.82|17.07|18.49|16.73|19.03|17.23|18.49|16.73|0
1629379800000|2021-08-19 13:30:00|18.6|16.83|22.36|20.56|22.36|20.56|18.39|16.63|0
1629380100000|2021-08-19 13:35:00|22.3|20.5|21.31|19.51|22.77|20.97|20.58|18.78|0
1629380400000|2021-08-19 13:40:00|21.37|19.57|21.88|20.08|22.35|20.55|20.19|18.39|0
1629380700000|2021-08-19 13:45:00|22.11|20.31|21.72|19.92|23.94|22.14|20.99|19.19|0
1629381000000|2021-08-19 13:50:00|21.78|19.98|23.89|22.09|24.02|22.22|21.78|19.98|0
1629381300000|2021-08-19 13:55:00|25.59|23.79|23.17|21.37|25.65|23.85|22.5|20.7|0
1629381600000|2021-08-19 14:00:00|22.98|21.18|24.74|22.94|25.27|23.47|22.74|20.94|0
1629381900000|2021-08-19 14:05:00|24.81|23.01|24.68|22.88|25.2|23.4|24.29|22.49|0
1629382200000|2021-08-19 14:10:00|24.61|22.81|24.93|23.13|25.26|23.46|23.97|22.17|0
1629382500000|2021-08-19 14:15:00|24.87|23.07|24.23|22.43|25.49|23.69|23.02|21.22|0
1629382800000|2021-08-19 14:20:00|24.16|22.36|22.95|21.15|24.75|22.95|22.89|21.09|0
1629383100000|2021-08-19 14:25:00|22.89|21.09|23.01|21.21|23.33|21.53|22.46|20.66|0
1629383400000|2021-08-19 14:30:00|23.14|21.34|21.93|20.13|23.26|21.46|21.76|19.96|0
1629383700000|2021-08-19 14:35:00|21.96|20.16|21.98|20.18|22.21|20.41|20.53|18.73|0
1629384000000|2021-08-19 14:40:00|22.15|20.35|21.74|19.94|22.51|20.71|21.45|19.65|0
1629384300000|2021-08-19 14:45:00|21.77|19.97|21.39|19.59|22.06|20.26|21.22|19.42|0
1629384600000|2021-08-19 14:50:00|21.34|19.54|22.74|20.94|22.86|21.06|19.46|17.66|0
1629384900000|2021-08-19 14:55:00|22.86|21.06|25.59|23.79|25.66|23.86|22.74|20.94|0
1629385200000|2021-08-19 15:00:00|25.73|23.93|25.33|23.53|25.86|24.06|24.23|22.43|0
1629385500000|2021-08-19 15:05:00|25.52|23.72|24.03|22.23|25.79|23.99|23.84|22.04|0
1629385800000|2021-08-19 15:10:00|24.1|22.3|24.6|22.8|25.06|23.26|24.03|22.23|0
1629386100000|2021-08-19 15:15:00|24.8|23|25.68|23.88|25.78|23.98|24.03|22.23|0
1629386400000|2021-08-19 15:20:00|25.71|23.91|25.71|23.91|25.85|24.05|24.99|23.19|0
1629386700000|2021-08-19 15:25:00|25.78|23.98|24.15|22.35|25.84|24.04|23.96|22.16|0
1629387000000|2021-08-19 15:30:00|24.4|22.6|24.44|22.64|25.16|23.36|23.36|21.56|0
1629387300000|2021-08-19 15:35:00|24.5|22.7|24.37|22.57|24.82|23.02|23.67|21.87|0
1629387600000|2021-08-19 15:40:00|24.43|22.63|26.29|24.49|26.43|24.63|24.24|22.44|0
1629387900000|2021-08-19 15:45:00|26.43|24.63|26.78|24.98|27.61|25.81|26.29|24.49|0
1629388200000|2021-08-19 15:50:00|26.92|25.12|26.56|24.76|27.2|25.4|26.56|24.76|0
1629388500000|2021-08-19 15:55:00|26.7|24.9|26.98|25.18|27.77|25.97|26.7|24.9|0
1629388800000|2021-08-19 16:00:00|27.05|25.25|27.41|25.61|28.06|26.26|27.05|25.25|0
1629389100000|2021-08-19 16:05:00|27.34|25.54|25.25|23.45|27.77|25.97|25.18|23.38|0
1629389400000|2021-08-19 16:10:00|25.18|23.38|25.86|24.06|26.55|24.75|25.18|23.38|0
1629389700000|2021-08-19 16:15:00|25.93|24.13|25.51|23.71|25.99|24.19|25.31|23.51|0
1629390000000|2021-08-19 16:20:00|25.44|23.64|25.1|23.3|26.13|24.33|24.9|23.1|0
1629390300000|2021-08-19 16:25:00|25.17|23.37|25.71|23.91|25.85|24.05|25.17|23.37|0
1629390600000|2021-08-19 16:30:00|25.64|23.84|26.26|24.46|26.26|24.46|25.3|23.5|0
1629390900000|2021-08-19 16:35:00|26.19|24.39|26.89|25.09|26.89|25.09|25.84|24.04|0
1629391200000|2021-08-19 16:40:00|26.82|25.02|26.53|24.73|27.24|25.44|26.53|24.73|0
1629391500000|2021-08-19 16:45:00|26.57|24.77|25.89|24.09|29.25|27.45|25.33|23.53|0
1629391800000|2021-08-19 16:50:00|26.03|24.23|26.44|24.64|26.52|24.72|25.68|23.88|0
1629392100000|2021-08-19 16:55:00|26.51|24.71|26.65|24.85|26.73|24.93|26.23|24.43|0
1629392400000|2021-08-19 17:00:00|26.72|24.92|24.92|23.12|26.72|24.92|24.92|23.12|0
1629392700000|2021-08-19 17:05:00|24.85|23.05|24.11|22.31|24.98|23.18|23.85|22.05|0
1629393000000|2021-08-19 17:10:00|24.18|22.38|24.78|22.98|25.05|23.25|24.18|22.38|0
1629393300000|2021-08-19 17:15:00|24.64|22.84|24.17|22.37|24.84|23.04|23.98|22.18|0
1629393600000|2021-08-19 17:20:00|24.31|22.51|24.11|22.31|24.91|23.11|23.97|22.17|0
1629393900000|2021-08-19 17:25:00|24.24|22.44|22.69|20.89|24.44|22.64|22.69|20.89|0
1629394200000|2021-08-19 17:30:00|22.94|21.14|22.75|20.95|22.94|21.14|22.25|20.45|0
1629394500000|2021-08-19 17:35:00|22.68|20.88|23|21.2|23.06|21.26|21.94|20.14|0
1629394800000|2021-08-19 17:40:00|23.06|21.26|23.57|21.77|24.29|22.49|22.87|21.07|0
1629395100000|2021-08-19 17:45:00|23.64|21.84|23.5|21.7|23.64|21.84|22.8|21|0
1629395400000|2021-08-19 17:50:00|23.44|21.64|22.86|21.06|23.83|22.03|22.86|21.06|0
1629395700000|2021-08-19 17:55:00|22.99|21.19|21.38|19.58|23.05|21.25|21.38|19.58|0
1629396000000|2021-08-19 18:00:00|21.44|19.64|20.67|18.87|22.36|20.56|20.61|18.81|0
1629396300000|2021-08-19 18:05:00|20.78|18.98|22.61|20.81|22.74|20.94|18.2|16.47|0
1629396600000|2021-08-19 18:10:00|22.58|20.78|22.67|20.87|23.29|21.49|22.07|20.27|0
1629396900000|2021-08-19 18:15:00|22.55|20.75|22.85|21.05|23.04|21.24|22|20.2|0
1629397200000|2021-08-19 18:20:00|22.92|21.12|23.48|21.68|23.48|21.68|22.24|20.44|0
1629397500000|2021-08-19 18:25:00|23.41|21.61|21.17|19.37|24.05|22.25|21.05|19.25|0
1629397800000|2021-08-19 18:30:00|21.11|19.31|21.7|19.9|21.7|19.9|19.59|17.79|0
1629398100000|2021-08-19 18:35:00|21.46|19.66|22.17|20.37|22.66|20.86|21.46|19.66|0
1629398400000|2021-08-19 18:40:00|21.99|20.19|22.23|20.43|22.47|20.67|21.11|19.31|0
1629398700000|2021-08-19 18:45:00|22.11|20.31|22.29|20.49|22.8|21|21.34|19.54|0
1629399000000|2021-08-19 18:50:00|22.23|20.43|24.48|22.68|24.48|22.68|21.04|19.24|0
1629399300000|2021-08-19 18:55:00|24.22|22.42|24.81|23.01|25.01|23.21|23.97|22.17|0
1629399600000|2021-08-19 19:00:00|24.87|23.07|26.56|24.76|26.7|24.9|24.81|23.01|0
1629399900000|2021-08-19 19:05:00|26.63|24.83|26.49|24.69|26.91|25.11|25.84|24.04|0
1629400200000|2021-08-19 19:10:00|26.56|24.76|25.66|23.86|26.9|25.1|25.66|23.86|0
1629400500000|2021-08-19 19:15:00|25.87|24.07|26.76|24.96|27.04|25.24|25.87|24.07|0
1629400800000|2021-08-19 19:20:00|26.97|25.17|27.32|25.52|27.46|25.66|26.41|24.61|0
1629401100000|2021-08-19 19:25:00|27.46|25.66|28.32|26.52|28.47|26.67|27.25|25.45|0
1629401400000|2021-08-19 19:30:00|28.25|26.45|28.46|26.66|28.54|26.74|27.17|25.37|0
1629401700000|2021-08-19 19:35:00|28.61|26.81|26.4|24.6|28.75|26.95|26.4|24.6|0
1629402000000|2021-08-19 19:40:00|26.47|24.67|25.65|23.85|26.54|24.74|24.72|22.92|0
1629402300000|2021-08-19 19:45:00|25.58|23.78|25.31|23.51|25.58|23.78|24.32|22.52|0
1629402600000|2021-08-19 19:50:00|25.24|23.44|24.61|22.81|26.32|24.52|24.25|22.45|0
1629402900000|2021-08-19 19:55:00|24.51|22.71|25.5|23.7|25.7|23.9|23.8|22|0
1629403200000|2021-08-19 20:00:00|25.23|23.43|25.77|23.97|26.11|24.31|25.23|23.43|0
1629403500000|2021-08-19 20:05:00|25.84|24.04|26.59|24.79|26.59|24.79|25.63|23.83|0
1629403800000|2021-08-19 20:10:00|26.66|24.86|25.97|24.17|26.87|25.07|25.97|24.17|0
1629404100000|2021-08-19 20:15:00|26.3|24.1|25.96|23.76|26.72|24.52|25.96|23.76|0
1629404400000|2021-08-19 20:20:00|26.03|23.83|26.65|24.45|27.96|25.76|25.76|23.56|0
1629404700000|2021-08-19 20:25:00|26.71|24.51|26.44|24.24|26.78|24.58|26.44|24.24|0
1629405000000|2021-08-19 20:30:00|26.37|24.17|26.37|24.17|26.57|24.37|26.23|24.03|0
1629405300000|2021-08-19 20:35:00|26.4|24.2|26.23|24.03|26.5|24.3|26.16|23.96|0
1629405600000|2021-08-19 20:40:00|26.3|24.1|26.29|24.09|26.43|24.23|26.16|23.96|0
1629405900000|2021-08-19 20:45:00|26.32|24.12|26.7|24.5|26.7|24.5|26.29|24.09|0
1629406200000|2021-08-19 20:50:00|26.73|24.53|26.63|24.43|26.73|24.53|26.63|24.43|0
1629406500000|2021-08-19 20:55:00|26.56|24.36|26.59|24.39|26.69|24.49|26.49|24.29|0
1629406800000|2021-08-19 21:00:00|26.64|24.44|26.57|24.37|26.64|24.44|26.54|24.34|0
1629407100000|2021-08-19 21:05:00|26.56|24.36|26.56|24.36|26.61|24.41|26.55|24.35|0
1629407400000|2021-08-19 21:10:00|26.59|24.39|26.61|24.41|26.68|24.48|26.59|24.39|0
1629407700000|2021-08-19 21:15:00|26.59|24.39|26.69|24.49|26.69|24.49|26.59|24.39|0
1629408000000|2021-08-19 21:20:00|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1629408600000|2021-08-19 21:30:00|26.67|24.47|26.51|24.31|26.67|24.47|26.44|24.24|0
1629408900000|2021-08-19 21:35:00|26.45|24.25|26.44|24.24|26.47|24.27|26.31|24.11|0
1629409200000|2021-08-19 21:40:00|26.42|24.22|26.39|24.19|26.42|24.22|26.32|24.12|0
1629409500000|2021-08-19 21:45:00|26.4|24.2|26.38|24.18|26.45|24.25|26.32|24.12|0
1629409800000|2021-08-19 21:50:00|26.4|24.2|26.36|24.16|26.41|24.21|26.3|24.1|0
1629410100000|2021-08-19 21:55:00|26.35|24.15|26.35|24.15|26.44|24.24|26.25|24.05|0
1629410400000|2021-08-19 22:00:00|26.48|24.28|25.97|23.77|26.65|24.45|25.97|23.77|0
1629410700000|2021-08-19 22:05:00|26.04|23.84|26.1|23.9|26.11|23.91|26|23.8|0
1629411000000|2021-08-19 22:10:00|26.17|23.97|26.1|23.9|26.38|24.18|26.1|23.9|0
1629411300000|2021-08-19 22:15:00|26.17|23.97|26.03|23.83|26.17|23.97|25.7|23.5|0
1629411600000|2021-08-19 22:20:00|26.1|23.9|26.23|24.03|26.3|24.1|26.03|23.83|0
1629411900000|2021-08-19 22:25:00|26.3|24.1|26.43|24.23|26.57|24.37|26.23|24.03|0
1629412200000|2021-08-19 22:30:00|26.5|24.3|26.09|23.89|26.5|24.3|26.09|23.89|0
1629412500000|2021-08-19 22:35:00|26.02|23.82|25.88|23.68|26.02|23.82|25.82|23.62|0
1629412800000|2021-08-19 22:40:00|25.92|23.72|25.55|23.35|25.95|23.75|25.42|23.22|0
1629413100000|2021-08-19 22:45:00|25.48|23.28|25.68|23.48|25.68|23.48|25.48|23.28|0
1629413400000|2021-08-19 22:50:00|25.61|23.41|25.64|23.44|25.68|23.48|25.48|23.28|0
1629413700000|2021-08-19 22:55:00|25.61|23.41|25.47|23.27|25.67|23.47|25.41|23.21|0
1629414000000|2021-08-19 23:00:00|25.54|23.34|25.67|23.47|25.74|23.54|25.41|23.21|0
1629414300000|2021-08-19 23:05:00|25.74|23.54|25.53|23.33|25.74|23.54|25.4|23.2|0
1629414600000|2021-08-19 23:10:00|25.56|23.36|25.4|23.2|25.6|23.4|25.4|23.2|0
1629414900000|2021-08-19 23:15:00|25.46|23.26|25.39|23.19|25.6|23.4|25.33|23.13|0
1629415200000|2021-08-19 23:20:00|25.33|23.13|25.46|23.26|25.49|23.29|25.33|23.13|0
1629415500000|2021-08-19 23:25:00|25.49|23.29|25.52|23.32|25.79|23.59|25.46|23.26|0
1629415800000|2021-08-19 23:30:00|25.59|23.39|25.38|23.18|25.59|23.39|25.32|23.12|0
1629416100000|2021-08-19 23:35:00|25.32|23.12|25.32|23.12|25.45|23.25|25.25|23.05|0
1629416400000|2021-08-19 23:40:00|25.25|23.05|24.85|22.65|25.32|23.12|24.85|22.65|0
1629416700000|2021-08-19 23:45:00|24.92|22.72|24.53|22.33|24.98|22.78|24.46|22.26|0
1629417000000|2021-08-19 23:50:00|24.59|22.39|23.86|21.66|24.59|22.39|23.83|21.63|0
1629417300000|2021-08-19 23:55:00|23.89|21.69|24.2|22|24.39|22.19|23.76|21.56|0
1629417600000|2021-08-20 00:00:00|24.14|21.94|25.57|23.37|25.7|23.5|24.14|21.94|0
1629417900000|2021-08-20 00:05:00|25.63|23.43|25.5|23.3|25.9|23.7|25.5|23.3|0
1629418200000|2021-08-20 00:10:00|25.56|23.36|25.36|23.16|25.69|23.49|25.16|22.96|0
1629418500000|2021-08-20 00:15:00|25.43|23.23|24.83|22.63|25.43|23.23|24.45|22.25|0
1629418800000|2021-08-20 00:20:00|24.9|22.7|25.55|23.35|25.82|23.62|24.77|22.57|0
1629419100000|2021-08-20 00:25:00|25.62|23.42|25.82|23.62|25.82|23.62|25.35|23.15|0
1629419400000|2021-08-20 00:30:00|25.85|23.65|26.22|24.02|26.94|24.74|25.85|23.65|0
1629419700000|2021-08-20 00:35:00|26.15|23.95|26.49|24.29|26.59|24.39|26.08|23.88|0
1629420000000|2021-08-20 00:40:00|26.56|24.36|26.21|24.01|26.56|24.36|26.14|23.94|0
1629420300000|2021-08-20 00:45:00|26.28|24.08|26.96|24.76|27|24.8|26.28|24.08|0
1629420600000|2021-08-20 00:50:00|27.1|24.9|26.96|24.76|27.24|25.04|26.96|24.76|0
1629420900000|2021-08-20 00:55:00|26.99|24.79|26.51|24.31|27.03|24.83|26.34|24.14|0
1629421200000|2021-08-20 01:00:00|26.47|24.27|26.4|24.2|26.61|24.41|26.13|23.93|0
1629421500000|2021-08-20 01:05:00|26.44|24.24|25.86|23.66|26.95|24.75|25.86|23.66|0
1629421800000|2021-08-20 01:10:00|25.93|23.73|26.02|23.82|26.26|24.06|25.89|23.69|0
1629422100000|2021-08-20 01:15:00|25.99|23.79|25.25|23.05|26.13|23.93|24.73|22.53|0
1629422400000|2021-08-20 01:20:00|25.19|22.99|24.99|22.79|25.32|23.12|24.73|22.53|0
1629422700000|2021-08-20 01:25:00|24.92|22.72|25.51|23.31|25.75|23.55|24.92|22.72|0
1629423000000|2021-08-20 01:30:00|25.48|23.28|24.79|22.59|25.58|23.38|24.59|22.39|0
1629423300000|2021-08-20 01:35:00|24.85|22.65|23.64|21.44|24.92|22.72|23.51|21.31|0
1629423600000|2021-08-20 01:40:00|23.76|21.56|21.71|19.64|23.89|21.69|20.89|18.9|0
1629423900000|2021-08-20 01:45:00|21.62|19.56|21.61|19.56|22.06|19.96|21.55|19.5|0
1629424200000|2021-08-20 01:50:00|21.64|19.58|22.18|20.07|22.18|20.07|21.61|19.56|0
1629424500000|2021-08-20 01:55:00|22.12|20.01|22.3|20.18|22.33|20.21|21.86|19.78|0
1629424800000|2021-08-20 02:00:00|22.37|20.24|22.88|20.7|22.88|20.7|22.24|20.12|0
1629425100000|2021-08-20 02:05:00|22.95|20.76|22.94|20.76|23.26|21.06|22.88|20.7|0
1629425400000|2021-08-20 02:10:00|23.01|20.82|23.04|20.84|23.07|20.88|22.68|20.52|0
1629425700000|2021-08-20 02:15:00|23.1|20.9|23.13|20.93|23.32|21.12|22.94|20.75|0
1629426000000|2021-08-20 02:20:00|23.07|20.87|22.74|20.57|23.13|20.93|22.74|20.57|0
1629426300000|2021-08-20 02:25:00|22.7|20.54|23.13|20.93|23.25|21.05|22.64|20.48|0
1629426600000|2021-08-20 02:30:00|23.09|20.89|22.96|20.77|23.31|21.11|22.86|20.69|0
1629426900000|2021-08-20 02:35:00|22.93|20.74|22.73|20.56|23.06|20.86|22.73|20.56|0
1629427200000|2021-08-20 02:40:00|22.79|20.62|22.4|20.27|22.99|20.8|22.4|20.27|0
1629427500000|2021-08-20 02:45:00|22.34|20.21|22.59|20.44|22.6|20.44|22.27|20.15|0
1629427800000|2021-08-20 02:50:00|22.53|20.38|22.85|20.67|22.92|20.73|22.4|20.27|0
1629428100000|2021-08-20 02:55:00|22.91|20.73|22.75|20.58|23.04|20.85|22.59|20.44|0
1629428400000|2021-08-20 03:00:00|22.78|20.61|22.91|20.73|23.04|20.85|22.72|20.55|0
1629428700000|2021-08-20 03:05:00|22.84|20.67|23.16|20.96|23.29|21.09|22.78|20.61|0
1629429000000|2021-08-20 03:10:00|23.1|20.9|23.73|21.53|23.86|21.66|23.04|20.84|0
1629429300000|2021-08-20 03:15:00|23.7|21.5|23.79|21.59|23.95|21.75|23.54|21.34|0
1629429600000|2021-08-20 03:20:00|23.86|21.66|23.72|21.52|23.98|21.78|23.6|21.4|0
1629429900000|2021-08-20 03:25:00|23.85|21.65|23.28|21.08|23.85|21.65|23.28|21.08|0
1629430200000|2021-08-20 03:30:00|23.34|21.14|22.83|20.65|23.4|21.2|22.76|20.59|0
1629430500000|2021-08-20 03:35:00|22.89|20.71|22.37|20.24|23.02|20.83|22.37|20.24|0
1629430800000|2021-08-20 03:40:00|22.43|20.3|22.75|20.59|22.82|20.65|22.4|20.27|0
1629431100000|2021-08-20 03:45:00|22.69|20.53|22.95|20.76|23.08|20.88|22.49|20.35|0
1629431400000|2021-08-20 03:50:00|22.98|20.79|22.94|20.76|23.14|20.94|22.75|20.58|0
1629431700000|2021-08-20 03:55:00|23.01|20.82|23.45|21.25|23.45|21.25|22.94|20.76|0
1629432000000|2021-08-20 04:00:00|23.51|21.31|23.38|21.18|23.58|21.38|23.32|21.12|0
1629432300000|2021-08-20 04:05:00|23.45|21.25|23.38|21.18|23.45|21.25|23.19|20.99|0
1629432600000|2021-08-20 04:10:00|23.41|21.21|23.31|21.11|23.44|21.24|23.19|20.99|0
1629432900000|2021-08-20 04:15:00|23.38|21.18|23.56|21.36|23.69|21.49|23.31|21.11|0
1629433200000|2021-08-20 04:20:00|23.63|21.43|23.15|20.95|23.63|21.43|23.15|20.95|0
1629433500000|2021-08-20 04:25:00|23.18|20.98|23.18|20.98|23.21|21.01|22.92|20.74|0
1629433800000|2021-08-20 04:30:00|23.12|20.92|23.02|20.82|23.18|20.98|22.92|20.74|0
1629434100000|2021-08-20 04:35:00|23.05|20.85|22.98|20.79|23.18|20.98|22.92|20.73|0
1629434400000|2021-08-20 04:40:00|22.92|20.73|24.03|21.83|24.09|21.89|22.85|20.67|0
1629434700000|2021-08-20 04:45:00|24.06|21.86|24.15|21.95|24.25|22.05|23.84|21.64|0
1629435000000|2021-08-20 04:50:00|24.18|21.98|24.28|22.08|24.34|22.14|24.15|21.95|0
1629435300000|2021-08-20 04:55:00|24.21|22.01|24.34|22.14|24.4|22.2|24.21|22.01|0
1629435600000|2021-08-20 05:00:00|24.37|22.17|23.2|21|24.37|22.17|23.2|21|0
1629435900000|2021-08-20 05:05:00|23.14|20.94|23.7|21.5|23.83|21.63|22.57|20.42|0
1629436200000|2021-08-20 05:10:00|23.73|21.53|23.45|21.25|24.08|21.88|23.45|21.25|0
1629436500000|2021-08-20 05:15:00|23.38|21.18|22.85|20.67|23.38|21.18|22.81|20.64|0
1629436800000|2021-08-20 05:20:00|22.81|20.64|23|20.81|23.07|20.87|22.75|20.58|0
1629437100000|2021-08-20 05:25:00|22.94|20.76|22.3|20.18|22.94|20.76|22.11|20.01|0
1629437400000|2021-08-20 05:30:00|22.36|20.23|22.68|20.52|22.94|20.75|22.3|20.18|0
1629437700000|2021-08-20 05:35:00|22.71|20.55|23.09|20.89|23.19|20.99|22.42|20.29|0
1629438000000|2021-08-20 05:40:00|23.06|20.86|22.29|20.17|23.18|20.98|22.17|20.06|0
1629438300000|2021-08-20 05:45:00|22.36|20.23|22.67|20.51|22.96|20.77|22.32|20.2|0
1629438600000|2021-08-20 05:50:00|22.86|20.68|23.42|21.22|23.55|21.35|22.8|20.62|0
1629438900000|2021-08-20 05:55:00|23.49|21.29|23.61|21.41|23.86|21.66|23.42|21.22|0
1629439200000|2021-08-20 06:00:00|23.54|21.34|23.54|21.34|23.73|21.53|22.79|20.62|0
1629439500000|2021-08-20 06:05:00|23.48|21.28|23.66|21.46|23.69|21.49|23.04|20.85|0
1629439800000|2021-08-20 06:10:00|23.63|21.43|24.1|21.9|24.1|21.9|23.48|21.28|0
1629440100000|2021-08-20 06:15:00|24.17|21.97|23.91|21.71|24.36|22.16|23.66|21.46|0
1629440400000|2021-08-20 06:20:00|23.85|21.65|23.4|21.2|23.85|21.65|23.34|21.14|0
1629440700000|2021-08-20 06:25:00|23.47|21.27|24.16|21.96|24.16|21.96|23.4|21.2|0
1629441000000|2021-08-20 06:30:00|24.09|21.89|23.27|21.07|24.16|21.96|23.21|21.01|0
1629441300000|2021-08-20 06:35:00|23.24|21.04|23.52|21.32|23.58|21.38|22.96|20.77|0
1629441600000|2021-08-20 06:40:00|23.46|21.26|23.18|20.98|23.52|21.32|23.15|20.95|0
1629441900000|2021-08-20 06:45:00|23.15|20.95|22.35|20.22|23.27|21.07|22.35|20.22|0
1629442200000|2021-08-20 06:50:00|22.38|20.25|22.95|20.76|23.14|20.94|22.25|20.13|0
1629442500000|2021-08-20 06:55:00|23.08|20.88|23.07|20.88|23.32|21.12|22.88|20.7|0
1629442800000|2021-08-20 07:00:00|23.01|20.82|23.78|21.58|24.03|21.83|22.5|20.36|0
1629443100000|2021-08-20 07:05:00|23.55|21.75|23.18|21.38|23.64|21.84|22.48|20.68|0
1629443400000|2021-08-20 07:10:00|23.09|21.29|23.45|21.65|23.58|21.78|22.6|20.8|0
1629443700000|2021-08-20 07:15:00|23.27|21.47|22.71|20.91|23.64|21.84|22.65|20.85|0
1629444000000|2021-08-20 07:20:00|22.59|20.79|21.59|19.79|22.71|20.91|21.53|19.73|0
1629444300000|2021-08-20 07:25:00|21.53|19.73|20.04|18.24|21.53|19.73|18.65|16.87|0
1629444600000|2021-08-20 07:30:00|20.15|18.35|20.84|19.04|21.18|19.38|19.93|18.13|0
1629444900000|2021-08-20 07:35:00|20.75|18.95|20.67|18.87|20.78|18.98|20.12|18.32|0
1629445200000|2021-08-20 07:40:00|20.73|18.93|20.83|19.03|20.84|19.04|20.23|18.43|0
1629445500000|2021-08-20 07:45:00|20.8|19|20.61|18.81|20.8|19|20.34|18.54|0
1629445800000|2021-08-20 07:50:00|20.64|18.84|20.88|19.08|21.34|19.54|20.39|18.59|0
1629446100000|2021-08-20 07:55:00|20.83|19.03|21.33|19.53|21.56|19.76|20.72|18.92|0
1629446400000|2021-08-20 08:00:00|21.45|19.65|22.61|20.81|22.85|21.05|21.45|19.65|0
1629446700000|2021-08-20 08:05:00|22.79|20.99|22.13|20.33|22.91|21.11|22.13|20.33|0
1629447000000|2021-08-20 08:10:00|22.16|20.36|22.01|20.21|22.37|20.57|21.84|20.04|0
1629447300000|2021-08-20 08:15:00|21.98|20.18|22.07|20.27|22.36|20.56|21.95|20.15|0
1629447600000|2021-08-20 08:20:00|22.04|20.24|20.7|18.9|22.13|20.33|20.59|18.79|0
1629447900000|2021-08-20 08:25:00|20.75|18.95|21.43|19.63|21.66|19.86|20.59|18.79|0
1629448200000|2021-08-20 08:30:00|21.4|19.6|21.48|19.68|21.6|19.8|21.09|19.29|0
1629448500000|2021-08-20 08:35:00|21.54|19.74|21.59|19.79|21.82|20.02|21.37|19.57|0
1629448800000|2021-08-20 08:40:00|21.65|19.85|22.17|20.37|22.47|20.67|21.54|19.74|0
1629449100000|2021-08-20 08:45:00|22.05|20.25|22.29|20.49|22.58|20.78|21.88|20.08|0
1629449400000|2021-08-20 08:50:00|22.34|20.54|22.52|20.72|22.64|20.84|22.23|20.43|0
1629449700000|2021-08-20 08:55:00|22.46|20.66|22.22|20.42|22.66|20.86|22.16|20.36|0
1629450000000|2021-08-20 09:00:00|22.1|20.3|22.57|20.77|22.57|20.77|22.04|20.24|0
1629450300000|2021-08-20 09:05:00|22.6|20.8|22.42|20.62|22.63|20.83|22.21|20.41|0
1629450600000|2021-08-20 09:10:00|22.39|20.59|21.75|19.95|22.51|20.71|21.46|19.66|0
1629450900000|2021-08-20 09:15:00|21.69|19.89|22.15|20.35|22.21|20.41|21.54|19.74|0
1629451200000|2021-08-20 09:20:00|22.27|20.47|22.8|21|22.89|21.09|22.09|20.29|0
1629451500000|2021-08-20 09:25:00|22.74|20.94|23.28|21.48|23.4|21.6|22.74|20.94|0
1629451800000|2021-08-20 09:30:00|23.25|21.45|23.34|21.54|23.34|21.54|22.5|20.7|0
1629452100000|2021-08-20 09:35:00|23.3|21.5|23.95|22.15|23.95|22.15|23.3|21.5|0
1629452400000|2021-08-20 09:40:00|24.01|22.21|22.79|20.99|26.09|24.29|22.5|20.7|0
1629452700000|2021-08-20 09:45:00|22.85|21.05|22.67|20.87|22.91|21.11|22.55|20.75|0
1629453000000|2021-08-20 09:50:00|22.79|20.99|21.83|20.03|22.79|20.99|21.71|19.91|0
1629453300000|2021-08-20 09:55:00|21.77|19.97|21.82|20.02|22.06|20.26|21.36|19.56|0
1629453600000|2021-08-20 10:00:00|21.85|20.05|21.3|19.5|21.88|20.08|21.3|19.5|0
1629453900000|2021-08-20 10:05:00|21.35|19.55|21.47|19.67|21.52|19.72|20.69|18.89|0
1629454200000|2021-08-20 10:10:00|21.35|19.55|21.46|19.66|21.52|19.72|20.97|19.17|0
1629454500000|2021-08-20 10:15:00|21.41|19.61|22.11|20.31|22.11|20.31|21.41|19.61|0
1629454800000|2021-08-20 10:20:00|22.17|20.37|21.63|19.83|22.17|20.37|21.46|19.66|0
1629455100000|2021-08-20 10:25:00|21.57|19.77|21.87|20.07|21.99|20.19|21.52|19.72|0
1629455400000|2021-08-20 10:30:00|21.92|20.12|21.69|19.89|21.95|20.15|21.63|19.83|0
1629455700000|2021-08-20 10:35:00|21.63|19.83|21.51|19.71|21.63|19.83|21.28|19.48|0
1629456000000|2021-08-20 10:40:00|21.48|19.68|21.68|19.88|21.74|19.94|21.48|19.68|0
1629456300000|2021-08-20 10:45:00|21.74|19.94|21.85|20.05|22.03|20.23|21.68|19.88|0
1629456600000|2021-08-20 10:50:00|21.91|20.11|21.5|19.7|21.97|20.17|21.44|19.64|0
1629456900000|2021-08-20 10:55:00|21.56|19.76|21.44|19.64|21.67|19.87|21.38|19.58|0
1629457200000|2021-08-20 11:00:00|21.55|19.75|21.4|19.6|21.69|19.89|21.25|19.45|0
1629457500000|2021-08-20 11:05:00|21.46|19.66|20.77|18.97|21.57|19.77|20.66|18.86|0
1629457800000|2021-08-20 11:10:00|20.8|19|20.82|19.02|21.4|19.6|20.77|18.97|0
1629458100000|2021-08-20 11:15:00|20.79|18.99|20.93|19.13|21.05|19.25|20.71|18.91|0
1629458400000|2021-08-20 11:20:00|20.88|19.08|21.56|19.76|21.62|19.82|20.88|19.08|0
1629458700000|2021-08-20 11:25:00|21.5|19.7|22.33|20.53|22.39|20.59|21.5|19.7|0
1629459000000|2021-08-20 11:30:00|22.27|20.47|22.2|20.4|22.44|20.64|22.14|20.34|0
1629459300000|2021-08-20 11:35:00|22.23|20.43|22.38|20.58|22.38|20.58|22.08|20.28|0
1629459600000|2021-08-20 11:40:00|22.5|20.7|22.38|20.58|22.98|21.18|22.38|20.58|0
1629459900000|2021-08-20 11:45:00|22.44|20.64|22.4|20.6|22.55|20.75|22.14|20.34|0
1629460200000|2021-08-20 11:50:00|22.37|20.57|21.84|20.04|22.4|20.6|21.84|20.04|0
1629460500000|2021-08-20 11:55:00|21.78|19.98|21.54|19.74|21.95|20.15|21.48|19.68|0
1629460800000|2021-08-20 12:00:00|21.6|19.8|22.19|20.39|22.25|20.45|21.31|19.51|0
1629461100000|2021-08-20 12:05:00|22.13|20.33|21.89|20.09|22.24|20.44|21.77|19.97|0
1629461400000|2021-08-20 12:10:00|21.83|20.03|21.82|20.02|22.12|20.32|21.71|19.91|0
1629461700000|2021-08-20 12:15:00|21.85|20.05|22|20.2|22.15|20.35|21.82|20.02|0
1629462000000|2021-08-20 12:20:00|21.94|20.14|22.47|20.67|22.59|20.79|21.88|20.08|0
1629462300000|2021-08-20 12:25:00|22.53|20.73|22.53|20.73|22.65|20.85|22.35|20.55|0
1629462600000|2021-08-20 12:30:00|22.5|20.7|22.89|21.09|22.89|21.09|22.11|20.31|0
1629462900000|2021-08-20 12:35:00|23.01|21.21|24.01|22.21|24.32|22.52|22.89|21.09|0
1629463200000|2021-08-20 12:40:00|23.88|22.08|24.32|22.52|24.51|22.71|23.82|22.02|0
1629463500000|2021-08-20 12:45:00|24.26|22.46|24.77|22.97|24.77|22.97|24.06|22.26|0
1629463800000|2021-08-20 12:50:00|24.7|22.9|24.7|22.9|24.96|23.16|24.57|22.77|0
1629464100000|2021-08-20 12:55:00|24.83|23.03|25.88|24.08|25.88|24.08|24.83|23.03|0
1629464400000|2021-08-20 13:00:00|25.95|24.15|25.95|24.15|26.15|24.35|25.35|23.55|0
1629464700000|2021-08-20 13:05:00|26.08|24.28|27.45|25.65|27.52|25.72|26.01|24.21|0
1629465000000|2021-08-20 13:10:00|27.52|25.72|27.8|26|27.8|26|27.03|25.23|0
1629465300000|2021-08-20 13:15:00|27.94|26.14|27.8|26|28.45|26.65|27.66|25.86|0
1629465600000|2021-08-20 13:20:00|27.73|25.93|27.3|25.5|28.08|26.28|27.1|25.3|0
1629465900000|2021-08-20 13:25:00|27.37|25.57|27.23|25.43|28.37|26.57|27.16|25.36|0
1629466200000|2021-08-20 13:30:00|27.33|25.53|25.68|23.88|28|26.2|25.4|23.6|0
1629466500000|2021-08-20 13:35:00|25.74|23.94|25.77|23.97|27.8|26|24.05|22.25|0
1629466800000|2021-08-20 13:40:00|25.84|24.04|26.19|24.39|26.19|24.39|24.87|23.07|0
1629467100000|2021-08-20 13:45:00|26.33|24.53|26.78|24.98|30.45|28.65|26.33|24.53|0
1629467400000|2021-08-20 13:50:00|26.75|24.95|26.78|24.98|27.23|25.43|26.49|24.69|0
1629467700000|2021-08-20 13:55:00|26.85|25.05|27.3|25.5|28.05|26.25|26.85|25.05|0
1629468000000|2021-08-20 14:00:00|27.37|25.57|29.28|27.48|29.52|27.72|27.07|25.27|0
1629468300000|2021-08-20 14:05:00|29.36|27.56|29.28|27.48|29.6|27.8|28.97|27.17|0
1629468600000|2021-08-20 14:10:00|29.36|27.56|27.96|26.16|29.59|27.79|27.81|26.01|0
1629468900000|2021-08-20 14:15:00|27.89|26.09|29.67|27.87|29.67|27.87|27.21|25.41|0
1629469200000|2021-08-20 14:20:00|29.83|28.03|30.55|28.75|30.79|28.99|29.75|27.95|0
1629469500000|2021-08-20 14:25:00|30.5|28.7|29.58|27.78|30.5|28.7|29.03|27.23|0
1629469800000|2021-08-20 14:30:00|29.5|27.7|30.3|28.5|30.46|28.66|29.34|27.54|0
1629470100000|2021-08-20 14:35:00|30.38|28.58|29.73|27.93|30.95|29.15|29.42|27.62|0
1629470400000|2021-08-20 14:40:00|29.65|27.85|28.79|26.99|29.89|28.09|28.63|26.83|0
1629470700000|2021-08-20 14:45:00|28.87|27.07|28.94|27.14|29.33|27.53|28.48|26.68|0
1629471000000|2021-08-20 14:50:00|29.02|27.22|29.17|27.37|29.25|27.45|27.94|26.14|0
1629471300000|2021-08-20 14:55:00|29.25|27.45|28.39|26.59|29.57|27.77|28.39|26.59|0
1629471600000|2021-08-20 15:00:00|28.32|26.52|26.8|25|29.56|27.76|26.8|25|0
1629471900000|2021-08-20 15:05:00|26.72|24.92|27.7|25.9|27.78|25.98|26.65|24.85|0
1629472200000|2021-08-20 15:10:00|27.63|25.83|28.09|26.29|28.24|26.44|27.55|25.75|0
1629472500000|2021-08-20 15:15:00|28.01|26.21|27.62|25.82|28.32|26.52|27.39|25.59|0
1629472800000|2021-08-20 15:20:00|27.7|25.9|29.13|27.33|29.36|27.56|27.62|25.82|0
1629473100000|2021-08-20 15:25:00|29.21|27.41|28.5|26.7|29.68|27.88|28.35|26.55|0
1629473400000|2021-08-20 15:30:00|28.43|26.63|29.99|28.19|29.99|28.19|28.43|26.63|0
1629473700000|2021-08-20 15:35:00|29.91|28.11|28.88|27.08|30.23|28.43|28.57|26.77|0
1629474000000|2021-08-20 15:40:00|28.96|27.16|28.92|27.12|29.27|27.47|28.49|26.69|0
1629474300000|2021-08-20 15:45:00|29.11|27.31|28.72|26.92|29.11|27.31|28.41|26.61|0
1629474600000|2021-08-20 15:50:00|28.8|27|28.49|26.69|29.27|27.47|28.18|26.38|0
1629474900000|2021-08-20 15:55:00|28.41|26.61|28.24|26.44|28.41|26.61|27.32|25.52|0
1629475200000|2021-08-20 16:00:00|28.32|26.52|29.74|27.94|29.74|27.94|27.93|26.13|0
1629475500000|2021-08-20 16:05:00|29.66|27.86|28.94|27.14|29.9|28.1|28.86|27.06|0
1629475800000|2021-08-20 16:10:00|28.86|27.06|28.39|26.59|28.86|27.06|28|26.2|0
1629476100000|2021-08-20 16:15:00|28.46|26.66|28.85|27.05|29.05|27.25|28.31|26.51|0
1629476400000|2021-08-20 16:20:00|28.93|27.13|29.4|27.6|29.4|27.6|28.62|26.82|0
1629476700000|2021-08-20 16:25:00|29.48|27.68|29.21|27.41|29.8|28|27.58|25.78|0
1629477000000|2021-08-20 16:30:00|29.38|27.58|28.97|27.17|29.54|27.74|28.97|27.17|0
1629477300000|2021-08-20 16:35:00|29.05|27.25|29.29|27.49|29.54|27.74|29.05|27.25|0
1629477600000|2021-08-20 16:40:00|29.37|27.57|29.61|27.81|29.7|27.9|28.96|27.16|0
1629477900000|2021-08-20 16:45:00|29.53|27.73|30.06|28.26|30.19|28.39|29.37|27.57|0
1629478200000|2021-08-20 16:50:00|30.02|28.22|29.94|28.14|30.19|28.39|29.69|27.89|0
1629478500000|2021-08-20 16:55:00|30.02|28.22|29.2|27.4|30.1|28.3|29.2|27.4|0
1629478800000|2021-08-20 17:00:00|29.44|27.64|29.44|27.64|29.6|27.8|29.11|27.31|0
1629479100000|2021-08-20 17:05:00|29.52|27.72|29.47|27.67|29.68|27.88|29.27|27.47|0
1629479400000|2021-08-20 17:10:00|29.52|27.72|30.01|28.21|30.01|28.21|29.43|27.63|0
1629479700000|2021-08-20 17:15:00|30.05|28.25|29.76|27.96|30.09|28.29|29.51|27.71|0
1629480000000|2021-08-20 17:20:00|29.67|27.87|29.59|27.79|29.92|28.12|29.43|27.63|0
1629480300000|2021-08-20 17:25:00|29.46|27.66|28.92|27.12|29.88|28.08|28.84|27.04|0
1629480600000|2021-08-20 17:30:00|29|27.2|28.76|26.96|29.28|27.48|28.76|26.96|0
1629480900000|2021-08-20 17:35:00|28.84|27.04|28.11|26.31|28.84|27.04|28.04|26.24|0
1629481200000|2021-08-20 17:40:00|28.04|26.24|28.27|26.47|28.51|26.71|27.88|26.08|0
1629481500000|2021-08-20 17:45:00|28.23|26.43|27.71|25.91|28.43|26.63|27.64|25.84|0
1629481800000|2021-08-20 17:50:00|27.79|25.99|27.95|26.15|28.27|26.47|27.4|25.6|0
1629482100000|2021-08-20 17:55:00|27.87|26.07|27.47|25.67|27.95|26.15|27.32|25.52|0
1629482400000|2021-08-20 18:00:00|27.63|25.83|28.78|26.98|28.94|27.14|27.4|25.6|0
1629482700000|2021-08-20 18:05:00|28.7|26.9|29.09|27.29|29.26|27.46|28.7|26.9|0
1629483000000|2021-08-20 18:10:00|29.17|27.37|28.77|26.97|29.26|27.46|28.69|26.89|0
1629483300000|2021-08-20 18:15:00|28.85|27.05|28.85|27.05|29.09|27.29|28.37|26.57|0
1629483600000|2021-08-20 18:20:00|28.77|26.97|27.27|25.47|28.77|26.97|27.19|25.39|0
1629483900000|2021-08-20 18:25:00|27.5|25.7|27.58|25.78|28.05|26.25|27.42|25.62|0
1629484200000|2021-08-20 18:30:00|27.5|25.7|27.42|25.62|27.81|26.01|27.19|25.39|0
1629484500000|2021-08-20 18:35:00|27.34|25.54|27.65|25.85|27.96|26.16|27.26|25.46|0
1629484800000|2021-08-20 18:40:00|27.57|25.77|27.88|26.08|28.35|26.55|27.48|25.68|0
1629485100000|2021-08-20 18:45:00|27.8|26|27.49|25.69|28.04|26.24|27.26|25.46|0
1629485400000|2021-08-20 18:50:00|27.41|25.61|27.95|26.15|28.07|26.27|27.41|25.61|0
1629485700000|2021-08-20 18:55:00|27.87|26.07|28.34|26.54|28.42|26.62|27.87|26.07|0
1629486000000|2021-08-20 19:00:00|28.18|26.38|28.42|26.62|28.97|27.17|28.1|26.3|0
1629486300000|2021-08-20 19:05:00|28.34|26.54|27.84|26.04|28.87|27.07|27.3|25.5|0
1629486600000|2021-08-20 19:10:00|27.8|26|28.63|26.83|28.63|26.83|27.76|25.96|0
1629486900000|2021-08-20 19:15:00|28.55|26.75|28.39|26.59|28.87|27.07|28.39|26.59|0
1629487200000|2021-08-20 19:20:00|28.43|26.63|29.27|27.47|29.28|27.48|28.39|26.59|0
1629487500000|2021-08-20 19:25:00|29.19|27.39|29.35|27.55|29.35|27.55|28.87|27.07|0
1629487800000|2021-08-20 19:30:00|29.27|27.47|29.68|27.88|29.68|27.88|28.78|26.98|0
1629488100000|2021-08-20 19:35:00|29.6|27.8|29.84|28.04|30.01|28.21|29.43|27.63|0
1629488400000|2021-08-20 19:40:00|29.92|28.12|30.94|29.14|31.03|29.23|29.51|27.71|0
1629488700000|2021-08-20 19:45:00|30.86|29.06|30.61|28.81|31.28|29.48|30.52|28.72|0
1629489000000|2021-08-20 19:50:00|31.02|29.22|30.44|28.64|31.19|29.39|30.27|28.47|0
1629489300000|2021-08-20 19:55:00|30.35|28.55|30.02|28.22|31.19|29.39|30.02|28.22|0
1629489600000|2021-08-20 20:00:00|30.1|28.3|29.61|27.81|30.1|28.3|29.45|27.65|0
1629489900000|2021-08-20 20:05:00|29.53|27.73|29.2|27.4|29.61|27.81|29.12|27.32|0
1629490200000|2021-08-20 20:10:00|29.12|27.32|29.2|27.4|29.44|27.64|28.88|27.08|0
1629702300000|2021-08-23 07:05:00|32.63|30.83|34.5|32.7|34.91|33.11|31.82|30.02|0
1629702600000|2021-08-23 07:10:00|34.46|32.66|33.82|32.02|35|33.2|33.64|31.84|0
1629702900000|2021-08-23 07:15:00|33.73|31.93|34|32.2|34.09|32.29|33.55|31.75|0
1629703200000|2021-08-23 07:20:00|33.91|32.11|33.91|32.11|34.64|32.84|33.82|32.02|0
1629703500000|2021-08-23 07:25:00|33.82|32.02|33.54|31.74|33.91|32.11|33.09|31.29|0
1629703800000|2021-08-23 07:30:00|33|31.2|33|31.2|33.54|31.74|32.65|30.85|0
1629704100000|2021-08-23 07:35:00|33.09|31.29|33|31.2|33.27|31.47|32.56|30.76|0
1629704400000|2021-08-23 07:40:00|32.91|31.11|32.9|31.1|33.17|31.37|32.55|30.75|0
1629704700000|2021-08-23 07:45:00|32.99|31.19|32.59|30.79|33.08|31.28|32.46|30.66|0
1629705000000|2021-08-23 07:50:00|32.64|30.84|32.41|30.61|32.64|30.84|32.19|30.39|0
1629705300000|2021-08-23 07:55:00|32.37|30.57|32.98|31.18|33.16|31.36|32.37|30.57|0
1629705600000|2021-08-23 08:00:00|33.07|31.27|33.07|31.27|33.7|31.9|32.93|31.13|0
1629705900000|2021-08-23 08:05:00|33.16|31.36|32.89|31.09|33.34|31.54|32.45|30.65|0
1629706200000|2021-08-23 08:10:00|32.98|31.18|32.71|30.91|33.33|31.53|32.53|30.73|0
1629706500000|2021-08-23 08:15:00|32.62|30.82|33.01|31.21|33.06|31.26|32.18|30.38|0
1629706800000|2021-08-23 08:20:00|33.06|31.26|33.32|31.52|33.69|31.89|32.97|31.17|0
1629707100000|2021-08-23 08:25:00|33.28|31.48|32.87|31.07|33.32|31.52|32.7|30.9|0
1629707400000|2021-08-23 08:30:00|32.96|31.16|33.68|31.88|33.86|32.06|32.78|30.98|0
1629707700000|2021-08-23 08:35:00|33.41|31.61|33.45|31.65|33.67|31.87|33.14|31.34|0
1629708000000|2021-08-23 08:40:00|33.4|31.6|33.53|31.73|33.58|31.78|33.04|31.24|0
1629708300000|2021-08-23 08:45:00|33.67|31.87|33.76|31.96|33.94|32.14|33.58|31.78|0
1629708600000|2021-08-23 08:50:00|33.8|32|33.93|32.13|33.93|32.13|33.22|31.42|0
1629708900000|2021-08-23 08:55:00|33.84|32.04|33.84|32.04|33.93|32.13|33.3|31.5|0
1629709200000|2021-08-23 09:00:00|33.93|32.13|33.47|31.67|33.93|32.13|33.21|31.41|0
1629709500000|2021-08-23 09:05:00|33.56|31.76|33.29|31.49|33.84|32.04|33.29|31.49|0
1629709800000|2021-08-23 09:10:00|33.38|31.58|33.11|31.31|33.74|31.94|33.11|31.31|0
1629710100000|2021-08-23 09:15:00|33.29|31.49|33.37|31.57|33.47|31.67|33.2|31.4|0
1629710400000|2021-08-23 09:20:00|33.46|31.66|33.82|32.02|33.82|32.02|33.46|31.66|0
1629710700000|2021-08-23 09:25:00|33.73|31.93|33.5|31.7|33.91|32.11|33.37|31.57|0
1629711000000|2021-08-23 09:30:00|33.46|31.66|33.45|31.65|33.55|31.75|33.28|31.48|0
1629711300000|2021-08-23 09:35:00|33.36|31.56|33.81|32.01|33.81|32.01|33.32|31.52|0
1629711600000|2021-08-23 09:40:00|33.9|32.1|34.08|32.28|34.36|32.56|33.81|32.01|0
1629711900000|2021-08-23 09:45:00|34.17|32.37|34.12|32.32|34.26|32.46|33.9|32.1|0
1629712200000|2021-08-23 09:50:00|34.08|32.28|34.16|32.36|34.44|32.64|34.08|32.28|0
1629712500000|2021-08-23 09:55:00|34.26|32.46|34.07|32.27|34.26|32.46|34.07|32.27|0
1629712800000|2021-08-23 10:00:00|34.11|32.31|34.34|32.54|34.71|32.91|34.11|32.31|0
1629713100000|2021-08-23 10:05:00|34.25|32.45|34.06|32.26|34.34|32.54|34.06|32.26|0
1629713400000|2021-08-23 10:10:00|33.97|32.17|33.97|32.17|34.15|32.35|33.74|31.94|0
1629713700000|2021-08-23 10:15:00|34.06|32.26|33.65|31.85|34.09|32.29|33.47|31.67|0
1629714000000|2021-08-23 10:20:00|33.56|31.76|33.74|31.94|33.74|31.94|33.47|31.67|0
1629714300000|2021-08-23 10:25:00|33.83|32.03|33.92|32.12|34.19|32.39|33.74|31.94|0
1629714600000|2021-08-23 10:30:00|34.01|32.21|34.09|32.29|34.28|32.48|34|32.2|0
1629714900000|2021-08-23 10:35:00|34|32.2|34.28|32.48|34.28|32.48|33.55|31.75|0
1629715200000|2021-08-23 10:40:00|34.27|32.47|34.22|32.42|34.27|32.47|33.91|32.11|0
1629715500000|2021-08-23 10:45:00|34.27|32.47|33.9|32.1|34.27|32.47|33.81|32.01|0
1629715800000|2021-08-23 10:50:00|33.99|32.19|33.9|32.1|34.18|32.38|33.9|32.1|0
1629716100000|2021-08-23 10:55:00|33.81|32.01|34.17|32.37|34.35|32.55|33.62|31.82|0
1629716400000|2021-08-23 11:00:00|34.08|32.28|34.26|32.46|34.49|32.69|34.08|32.28|0
1629716700000|2021-08-23 11:05:00|34.3|32.5|34.53|32.73|34.53|32.73|34.21|32.41|0
1629717000000|2021-08-23 11:10:00|34.62|32.82|34.16|32.36|34.62|32.82|33.98|32.18|0
1629717300000|2021-08-23 11:15:00|34.11|32.31|33.88|32.08|34.34|32.54|33.88|32.08|0
1629717600000|2021-08-23 11:20:00|33.97|32.17|33.51|31.71|33.97|32.17|33.33|31.53|0
1629717900000|2021-08-23 11:25:00|33.6|31.8|34.06|32.26|34.06|32.26|33.6|31.8|0
1629718200000|2021-08-23 11:30:00|33.96|32.16|34.42|32.62|34.51|32.71|33.96|32.16|0
1629718500000|2021-08-23 11:35:00|34.47|32.67|34.6|32.8|34.98|33.18|34.47|32.67|0
1629718800000|2021-08-23 11:40:00|34.69|32.89|34.23|32.43|34.69|32.89|34.23|32.43|0
1629719100000|2021-08-23 11:45:00|34.32|32.52|34.04|32.24|34.32|32.52|34.04|32.24|0
1629719400000|2021-08-23 11:50:00|34.13|32.33|33.95|32.15|34.13|32.33|33.95|32.15|0
1629719700000|2021-08-23 11:55:00|33.99|32.19|34.13|32.33|34.31|32.51|33.95|32.15|0
1629720000000|2021-08-23 12:00:00|34.22|32.42|33.85|32.05|34.22|32.42|33.58|31.78|0
1629720300000|2021-08-23 12:05:00|33.94|32.14|34.12|32.32|34.12|32.32|33.85|32.05|0
1629720600000|2021-08-23 12:10:00|34.21|32.41|34.03|32.23|34.3|32.5|33.98|32.18|0
1629720900000|2021-08-23 12:15:00|34.02|32.22|34.21|32.41|34.3|32.5|33.66|31.86|0
1629721200000|2021-08-23 12:20:00|34.2|32.4|34.11|32.31|34.3|32.5|33.93|32.13|0
1629721500000|2021-08-23 12:25:00|34.2|32.4|34.29|32.49|34.38|32.58|34.11|32.31|0
1629721800000|2021-08-23 12:30:00|34.2|32.4|33.32|31.52|34.38|32.58|33.23|31.43|0
1629722100000|2021-08-23 12:35:00|33.41|31.61|33.5|31.7|33.63|31.83|33.41|31.61|0
1629722400000|2021-08-23 12:40:00|33.59|31.79|33.22|31.42|33.59|31.79|33.22|31.42|0
1629722700000|2021-08-23 12:45:00|33.31|31.51|33.31|31.51|33.4|31.6|33.04|31.24|0
1629723000000|2021-08-23 12:50:00|33.35|31.55|33.49|31.69|33.58|31.78|33.3|31.5|0
1629723300000|2021-08-23 12:55:00|33.39|31.59|33.39|31.59|33.39|31.59|33.12|31.32|0
1629723600000|2021-08-23 13:00:00|33.3|31.5|32.93|31.13|33.39|31.59|32.66|30.86|0
1629723900000|2021-08-23 13:05:00|32.89|31.09|33.38|31.58|33.38|31.58|32.89|31.09|0
1629724200000|2021-08-23 13:10:00|33.29|31.49|33.38|31.58|33.56|31.76|33.11|31.31|0
1629724500000|2021-08-23 13:15:00|33.47|31.67|33.93|32.13|34.02|32.22|33.38|31.58|0
1629724800000|2021-08-23 13:20:00|34.02|32.22|33.65|31.85|34.02|32.22|33.65|31.85|0
1629725100000|2021-08-23 13:25:00|33.83|32.03|34.11|32.31|34.11|32.31|33.46|31.66|0
1629725400000|2021-08-23 13:30:00|34.39|32.59|35.9|34.1|36.48|34.68|34.39|32.59|0
1629725700000|2021-08-23 13:35:00|36.19|34.39|37.46|35.66|37.86|36.06|36.19|34.39|0
1629726000000|2021-08-23 13:40:00|37.86|36.06|37.36|35.56|38.56|36.76|37.26|35.46|0
1629726300000|2021-08-23 13:45:00|37.46|35.66|37.75|35.95|37.85|36.05|36.77|34.97|0
1629726600000|2021-08-23 13:50:00|37.65|35.85|38.05|36.25|38.35|36.55|37.16|35.36|0
1629726900000|2021-08-23 13:55:00|38.25|36.45|38.75|36.95|38.86|37.06|37.75|35.95|0
1629727200000|2021-08-23 14:00:00|38.96|37.16|40.71|38.91|40.82|39.02|38.15|36.35|0
1629727500000|2021-08-23 14:05:00|40.82|39.02|39.98|38.18|41.13|39.33|39.87|38.07|0
1629727800000|2021-08-23 14:10:00|40.29|38.49|40.81|39.01|40.81|39.01|40.18|38.38|0
1629728100000|2021-08-23 14:15:00|40.92|39.12|41.55|39.75|41.76|39.96|40.7|38.9|0
1629728400000|2021-08-23 14:20:00|41.65|39.85|42.08|40.28|42.3|40.5|41.44|39.64|0
1629728700000|2021-08-23 14:25:00|42.19|40.39|41.01|39.21|42.4|40.6|41.01|39.21|0
1629729000000|2021-08-23 14:30:00|41.22|39.42|41.64|39.84|41.86|40.06|40.38|38.58|0
1629729300000|2021-08-23 14:35:00|41.54|39.74|41.96|40.16|41.96|40.16|41.32|39.52|0
1629729600000|2021-08-23 14:40:00|42.07|40.27|41.64|39.84|42.07|40.27|41.53|39.73|0
1629729900000|2021-08-23 14:45:00|41.69|39.89|41.95|40.15|42.17|40.37|41.53|39.73|0
1629730200000|2021-08-23 14:50:00|42.06|40.26|42.38|40.58|42.71|40.91|42.06|40.26|0
1629730500000|2021-08-23 14:55:00|42.33|40.53|42.59|40.79|42.92|41.12|42.33|40.53|0
1629730800000|2021-08-23 15:00:00|42.7|40.9|43.13|41.33|43.36|41.56|42.59|40.79|0
1629731100000|2021-08-23 15:05:00|43.24|41.44|43.68|41.88|43.84|42.04|43.02|41.22|0
1629731400000|2021-08-23 15:10:00|43.79|41.99|42.77|40.97|48.12|46.32|42.42|40.62|0
1629731700000|2021-08-23 15:15:00|42.88|41.08|42.21|40.41|43.1|41.3|42.21|40.41|0
1629732000000|2021-08-23 15:20:00|42.16|40.36|41.99|40.19|42.43|40.63|41.88|40.08|0
1629732300000|2021-08-23 15:25:00|41.88|40.08|42.1|40.3|42.43|40.63|41.66|39.86|0
1629732600000|2021-08-23 15:30:00|42.21|40.41|42.64|40.84|42.76|40.96|42.1|40.3|0
1629732900000|2021-08-23 15:35:00|42.53|40.73|42.75|40.95|42.75|40.95|42.53|40.73|0
1629733200000|2021-08-23 15:40:00|42.64|40.84|42.75|40.95|42.75|40.95|42.53|40.73|0
1629733500000|2021-08-23 15:45:00|42.64|40.84|42.41|40.61|42.86|41.06|42.41|40.61|0
1629733800000|2021-08-23 15:50:00|42.52|40.72|42.85|41.05|42.85|41.05|42.52|40.72|0
1629734100000|2021-08-23 15:55:00|42.74|40.94|43.18|41.38|43.74|41.94|42.74|40.94|0
1629734400000|2021-08-23 16:00:00|43.29|41.49|43.51|41.71|43.97|42.17|43.29|41.49|0
1629734700000|2021-08-23 16:05:00|43.57|41.77|43.85|42.05|44.08|42.28|43.4|41.6|0
1629735000000|2021-08-23 16:10:00|43.96|42.16|43.39|41.59|43.96|42.16|43.39|41.59|0
1629735300000|2021-08-23 16:15:00|43.28|41.48|43.5|41.7|43.5|41.7|43.17|41.37|0
1629735600000|2021-08-23 16:20:00|43.39|41.59|43.5|41.7|43.61|41.81|43.39|41.59|0
1629735900000|2021-08-23 16:25:00|43.39|41.59|43.61|41.81|43.72|41.92|43.39|41.59|0
1629736200000|2021-08-23 16:30:00|43.72|41.92|43.83|42.03|44.28|42.48|43.72|41.92|0
1629736500000|2021-08-23 16:35:00|43.94|42.14|43.6|41.8|43.94|42.14|43.27|41.47|0
1629736800000|2021-08-23 16:40:00|43.66|41.86|44.05|42.25|44.28|42.48|43.6|41.8|0
1629737100000|2021-08-23 16:45:00|43.94|42.14|43.04|41.24|44.05|42.25|42.92|41.12|0
1629737400000|2021-08-23 16:50:00|43.15|41.35|43.59|41.79|43.82|42.02|42.81|41.01|0
1629737700000|2021-08-23 16:55:00|43.7|41.9|45.06|43.26|45.06|43.26|43.48|41.68|0
1629738000000|2021-08-23 17:00:00|44.95|43.15|44.83|43.03|45.06|43.26|44.61|42.81|0
1629738300000|2021-08-23 17:05:00|44.72|42.92|45.17|43.37|45.17|43.37|44.6|42.8|0
1629738600000|2021-08-23 17:10:00|45.06|43.26|45.17|43.37|45.29|43.49|44.83|43.03|0
1629738900000|2021-08-23 17:15:00|45.05|43.25|44.14|42.34|45.05|43.25|44.02|42.22|0
1629739200000|2021-08-23 17:20:00|44.02|42.22|43.79|41.99|44.25|42.45|43.79|41.99|0
1629739500000|2021-08-23 17:25:00|43.68|41.88|42.9|41.1|43.68|41.88|42.45|40.65|0
1629739800000|2021-08-23 17:30:00|43.01|41.21|43.62|41.82|43.68|41.88|42.56|40.76|0
1629740100000|2021-08-23 17:35:00|43.68|41.88|42|40.2|43.68|41.88|41.68|39.88|0
1629740400000|2021-08-23 17:40:00|42.11|40.31|42.77|40.97|43|41.2|42.11|40.31|0
1629740700000|2021-08-23 17:45:00|42.66|40.86|43.22|41.42|43.22|41.42|42.66|40.86|0
1629741000000|2021-08-23 17:50:00|43.33|41.53|43.21|41.41|43.33|41.53|42.88|41.08|0
1629741300000|2021-08-23 17:55:00|43.1|41.3|42.99|41.19|43.32|41.52|42.76|40.96|0
1629741600000|2021-08-23 18:00:00|43.1|41.3|43.54|41.74|43.54|41.74|42.87|41.07|0
1629741900000|2021-08-23 18:05:00|43.65|41.85|43.88|42.08|43.99|42.19|43.65|41.85|0
1629742200000|2021-08-23 18:10:00|43.76|41.96|43.09|41.29|44.21|42.41|42.97|41.17|0
1629742500000|2021-08-23 18:15:00|43.2|41.4|43.42|41.62|43.42|41.62|42.64|40.84|0
1629742800000|2021-08-23 18:20:00|43.53|41.73|42.38|40.58|43.53|41.73|42.05|40.25|0
1629743100000|2021-08-23 18:25:00|42.49|40.69|42.15|40.35|42.6|40.8|42.15|40.35|0
1629743400000|2021-08-23 18:30:00|42.26|40.46|42.82|41.02|42.82|41.02|42.04|40.24|0
1629743700000|2021-08-23 18:35:00|42.93|41.13|42.93|41.13|42.93|41.13|42.71|40.91|0
1629744000000|2021-08-23 18:40:00|42.82|41.02|42.59|40.79|43.15|41.35|42.59|40.79|0
1629744300000|2021-08-23 18:45:00|42.7|40.9|43.15|41.35|43.26|41.46|42.59|40.79|0
1629744600000|2021-08-23 18:50:00|43.26|41.46|43.71|41.91|43.71|41.91|43.15|41.35|0
1629744900000|2021-08-23 18:55:00|43.6|41.8|43.37|41.57|43.71|41.91|43.37|41.57|0
1629745200000|2021-08-23 19:00:00|43.25|41.45|43.36|41.56|43.59|41.79|43.14|41.34|0
1629745500000|2021-08-23 19:05:00|43.25|41.45|42.91|41.11|43.48|41.68|42.91|41.11|0
1629745800000|2021-08-23 19:10:00|43.02|41.22|42.57|40.77|43.02|41.22|42.46|40.66|0
1629746100000|2021-08-23 19:15:00|42.68|40.88|42.23|40.43|42.68|40.88|42.12|40.32|0
1629746400000|2021-08-23 19:20:00|42.12|40.32|42.11|40.31|42.45|40.65|41.67|39.87|0
1629746700000|2021-08-23 19:25:00|42.23|40.43|42.56|40.76|42.78|40.98|42.11|40.31|0
1629747000000|2021-08-23 19:30:00|42.67|40.87|43.23|41.43|43.34|41.54|42.11|40.31|0
1629747300000|2021-08-23 19:35:00|43.34|41.54|42.1|40.3|43.4|41.6|42.1|40.3|0
1629747600000|2021-08-23 19:40:00|41.99|40.19|41.77|39.97|42.1|40.3|41.44|39.64|0
1629747900000|2021-08-23 19:45:00|41.66|39.86|41.87|40.07|42.32|40.52|41.22|39.42|0
1629748200000|2021-08-23 19:50:00|42.15|40.35|41.21|39.41|42.43|40.63|41.1|39.3|0
1629748500000|2021-08-23 19:55:00|41.1|39.3|40.01|38.21|41.1|39.3|39.58|37.78|0
1629748800000|2021-08-23 20:00:00|39.9|38.1|40.17|38.37|41.42|39.62|39.9|38.1|0
1629749100000|2021-08-23 20:05:00|39.96|38.16|40.17|38.37|40.28|38.48|39.96|38.16|0
1629749400000|2021-08-23 20:10:00|40.28|38.48|40.28|38.48|40.39|38.59|40.17|38.37|0
1629749700000|2021-08-23 20:15:00|40.48|38.28|40.69|38.49|40.69|38.49|40.36|38.16|0
1629750000000|2021-08-23 20:20:00|40.58|38.38|41.02|38.82|41.13|38.93|40.58|38.38|0
1629750600000|2021-08-23 20:30:00|41.01|38.81|41.01|38.81|41.01|38.81|41.01|38.81|0
1629751200000|2021-08-23 20:40:00|41.06|38.86|41.01|38.81|41.06|38.86|40.9|38.7|0
1629751500000|2021-08-23 20:45:00|41|38.8|41|38.8|41.11|38.91|41|38.8|0
1629751800000|2021-08-23 20:50:00|41.11|38.91|41.11|38.91|41.11|38.91|41.11|38.91|0
1629752100000|2021-08-23 20:55:00|41.22|39.02|41.49|39.29|41.66|39.46|41.22|39.02|0
1629752400000|2021-08-23 21:00:00|41.57|39.37|41.38|39.18|41.57|39.37|41.38|39.18|0
1629752700000|2021-08-23 21:05:00|41.39|39.19|41.41|39.21|41.54|39.34|41.36|39.16|0
1629753000000|2021-08-23 21:10:00|41.43|39.23|41.37|39.17|41.47|39.27|41.3|39.1|0
1629753300000|2021-08-23 21:15:00|41.39|39.19|41.37|39.17|41.39|39.19|41.34|39.14|0
1629753600000|2021-08-23 21:20:00|41.45|39.25|41.47|39.27|41.47|39.27|41.45|39.25|0
1629753900000|2021-08-23 21:25:00|41.45|39.25|41.41|39.21|41.51|39.31|41.41|39.21|0
1629754200000|2021-08-23 21:30:00|41.39|39.19|41.41|39.21|41.41|39.21|41.39|39.19|0
1629754500000|2021-08-23 21:35:00|41.39|39.19|41.42|39.22|41.42|39.22|41.39|39.19|0
1629754800000|2021-08-23 21:40:00|41.41|39.21|41.4|39.2|41.41|39.21|41.4|39.2|0
1629755100000|2021-08-23 21:45:00|41.43|39.23|41.4|39.2|41.43|39.23|41.38|39.18|0
1629755400000|2021-08-23 21:50:00|41.69|39.49|41.54|39.34|41.69|39.49|41.46|39.26|0
1629755700000|2021-08-23 21:55:00|41.51|39.31|41.52|39.32|41.57|39.37|41.49|39.29|0
1629756000000|2021-08-23 22:00:00|41.23|39.03|40.95|38.75|41.51|39.31|40.95|38.75|0
1629756300000|2021-08-23 22:05:00|41.06|38.86|41.06|38.86|41.17|38.97|40.95|38.75|0
1629756600000|2021-08-23 22:10:00|41.17|38.97|41.61|39.41|41.72|39.52|41.17|38.97|0
1629756900000|2021-08-23 22:15:00|41.72|39.52|42.39|40.19|42.51|40.31|41.72|39.52|0
1629757200000|2021-08-23 22:20:00|42.28|40.08|42.16|39.96|42.39|40.19|42.05|39.85|0
1629757500000|2021-08-23 22:25:00|42.27|40.07|42.16|39.96|42.27|40.07|42.16|39.96|0
1629757800000|2021-08-23 22:30:00|42.27|40.07|42.27|40.07|42.27|40.07|42.21|40.01|0
1629758100000|2021-08-23 22:35:00|42.32|40.12|42.27|40.07|42.38|40.18|42.27|40.07|0
1629758400000|2021-08-23 22:40:00|42.26|40.06|42.26|40.06|42.38|40.18|42.26|40.06|0
1629758700000|2021-08-23 22:45:00|42.15|39.95|42.03|39.83|42.15|39.95|41.92|39.72|0
1629759000000|2021-08-23 22:50:00|42.14|39.94|42.14|39.94|42.14|39.94|42.03|39.83|0
1629759300000|2021-08-23 22:55:00|42.03|39.83|41.91|39.71|42.14|39.94|41.8|39.6|0
1629759600000|2021-08-23 23:00:00|41.86|39.66|42.02|39.82|42.02|39.82|41.86|39.66|0
1629759900000|2021-08-23 23:05:00|42.08|39.88|42.02|39.82|42.08|39.88|41.91|39.71|0
1629760200000|2021-08-23 23:10:00|42.13|39.93|42.24|40.04|42.24|40.04|42.02|39.82|0
1629760500000|2021-08-23 23:15:00|42.18|39.98|42.13|39.93|42.24|40.04|42.13|39.93|0
1629760800000|2021-08-23 23:20:00|42.07|39.87|42.01|39.81|42.12|39.92|41.95|39.75|0
1629761100000|2021-08-23 23:25:00|42.12|39.92|42.12|39.92|42.12|39.92|42.01|39.81|0
1629761400000|2021-08-23 23:30:00|42.01|39.81|42|39.8|42.12|39.92|42|39.8|0
1629761700000|2021-08-23 23:35:00|42.11|39.91|41.89|39.69|42.11|39.91|41.89|39.69|0
1629762000000|2021-08-23 23:40:00|42|39.8|42|39.8|42.11|39.91|41.89|39.69|0
1629762300000|2021-08-23 23:45:00|42.05|39.85|41.99|39.79|42.11|39.91|41.88|39.68|0
1629762600000|2021-08-23 23:50:00|42.1|39.9|42.04|39.84|42.1|39.9|41.99|39.79|0
1629762900000|2021-08-23 23:55:00|41.99|39.79|42.32|40.12|42.32|40.12|41.99|39.79|0
1629763200000|2021-08-24 00:00:00|42.44|40.24|42.09|39.89|42.55|40.35|41.98|39.78|0
1629763500000|2021-08-24 00:05:00|42.21|40.01|42.09|39.89|42.54|40.34|41.98|39.78|0
1629763800000|2021-08-24 00:10:00|42.2|40|42.09|39.89|42.2|40|41.87|39.67|0
1629764100000|2021-08-24 00:15:00|42.2|40|42.2|40|42.42|40.22|42.08|39.88|0
1629764400000|2021-08-24 00:20:00|42.08|39.88|41.86|39.66|42.2|40|41.74|39.54|0
1629764700000|2021-08-24 00:25:00|41.97|39.77|41.52|39.32|41.97|39.77|41.52|39.32|0
1629765000000|2021-08-24 00:30:00|41.63|39.43|41.85|39.65|41.96|39.76|41.41|39.21|0
1629765300000|2021-08-24 00:35:00|41.96|39.76|42.07|39.87|43.45|41.25|41.9|39.7|0
1629765600000|2021-08-24 00:40:00|42.18|39.98|42.07|39.87|42.24|40.04|42.07|39.87|0
1629765900000|2021-08-24 00:45:00|42.18|39.98|42.29|40.09|42.4|40.2|42.18|39.98|0
1629766200000|2021-08-24 00:50:00|42.18|39.98|42.17|39.97|42.29|40.09|42.06|39.86|0
1629766500000|2021-08-24 00:55:00|42.11|39.91|42.06|39.86|42.11|39.91|41.94|39.74|0
1629766800000|2021-08-24 01:00:00|42.17|39.97|42.05|39.85|42.28|40.08|42.05|39.85|0
1629767100000|2021-08-24 01:05:00|42.17|39.97|41.99|39.79|42.17|39.97|41.99|39.79|0
1629767400000|2021-08-24 01:10:00|42.05|39.85|41.93|39.73|42.05|39.85|41.82|39.62|0
1629767700000|2021-08-24 01:15:00|42.05|39.85|40.57|38.37|42.05|39.85|40.45|38.25|0
1629768000000|2021-08-24 01:20:00|40.56|38.36|40.9|38.7|40.9|38.7|40.56|38.36|0
1629768300000|2021-08-24 01:25:00|41.01|38.81|41.12|38.92|41.23|39.03|40.89|38.69|0
1629768600000|2021-08-24 01:30:00|41.23|39.03|41|38.8|41.34|39.14|40.89|38.69|0
1629768900000|2021-08-24 01:35:00|40.89|38.69|41.22|39.02|41.56|39.36|40.89|38.69|0
1629769200000|2021-08-24 01:40:00|41.28|39.08|41.56|39.36|41.67|39.47|41.22|39.02|0
1629769500000|2021-08-24 01:45:00|41.67|39.47|41.44|39.24|41.67|39.47|41.33|39.13|0
1629769800000|2021-08-24 01:50:00|41.55|39.35|41.55|39.35|41.66|39.46|41.44|39.24|0
1629770100000|2021-08-24 01:55:00|41.44|39.24|41.55|39.35|41.77|39.57|41.43|39.23|0
1629770400000|2021-08-24 02:00:00|41.66|39.46|41.32|39.12|41.66|39.46|41.15|38.95|0
1629770700000|2021-08-24 02:05:00|41.21|39.01|41.2|39|41.43|39.23|40.98|38.78|0
1629771000000|2021-08-24 02:10:00|41.31|39.11|41.42|39.22|41.43|39.23|41.09|38.89|0
1629771300000|2021-08-24 02:15:00|41.54|39.34|41.53|39.33|41.54|39.34|41.42|39.22|0
1629771600000|2021-08-24 02:20:00|41.65|39.45|41.53|39.33|41.65|39.45|41.42|39.22|0
1629771900000|2021-08-24 02:25:00|41.42|39.22|41.3|39.1|41.47|39.27|41.19|38.99|0
1629772200000|2021-08-24 02:30:00|41.19|38.99|41.3|39.1|41.41|39.21|41.08|38.88|0
1629772500000|2021-08-24 02:35:00|41.35|39.15|41.41|39.21|41.41|39.21|41.3|39.1|0
1629772800000|2021-08-24 02:40:00|41.46|39.26|41.52|39.32|41.52|39.32|41.29|39.09|0
1629773100000|2021-08-24 02:45:00|41.4|39.2|41.18|38.98|41.4|39.2|41.18|38.98|0
1629773400000|2021-08-24 02:50:00|41.17|38.97|41.17|38.97|41.28|39.08|41.06|38.86|0
1629773700000|2021-08-24 02:55:00|41.28|39.08|40.83|38.63|41.28|39.08|40.83|38.63|0
1629774000000|2021-08-24 03:00:00|40.77|38.57|40.83|38.63|40.94|38.74|40.72|38.52|0
1629774300000|2021-08-24 03:05:00|40.88|38.68|40.83|38.63|40.94|38.74|40.71|38.51|0
1629774600000|2021-08-24 03:10:00|40.94|38.74|40.82|38.62|40.94|38.74|40.71|38.51|0
1629774900000|2021-08-24 03:15:00|40.88|38.68|40.93|38.73|41.05|38.85|40.82|38.62|0
1629775200000|2021-08-24 03:20:00|41.04|38.84|40.82|38.62|41.04|38.84|40.82|38.62|0
1629775500000|2021-08-24 03:25:00|40.81|38.61|41.04|38.84|41.04|38.84|40.81|38.61|0
1629775800000|2021-08-24 03:30:00|40.92|38.72|41.26|39.06|41.26|39.06|40.92|38.72|0
1629776100000|2021-08-24 03:35:00|41.14|38.94|41.14|38.94|41.14|38.94|41.14|38.94|0
1629776400000|2021-08-24 03:40:00|41.03|38.83|41.03|38.83|41.14|38.94|40.91|38.71|0
1629776700000|2021-08-24 03:45:00|40.91|38.71|40.91|38.71|41.03|38.83|40.91|38.71|0
1629777000000|2021-08-24 03:50:00|40.8|38.6|40.91|38.71|40.91|38.71|40.8|38.6|0
1629777300000|2021-08-24 03:55:00|40.79|38.59|41.02|38.82|41.02|38.82|40.79|38.59|0
1629777600000|2021-08-24 04:00:00|40.9|38.7|41.01|38.81|41.13|38.93|40.9|38.7|0
1629777900000|2021-08-24 04:05:00|40.9|38.7|40.9|38.7|40.9|38.7|40.9|38.7|0
1629778200000|2021-08-24 04:10:00|40.89|38.69|40.89|38.69|40.89|38.69|40.89|38.69|0
1629778500000|2021-08-24 04:15:00|41.01|38.81|41.11|38.91|41.12|38.92|41|38.8|0
1629778800000|2021-08-24 04:20:00|41|38.8|41|38.8|41|38.8|41|38.8|0
1629779400000|2021-08-24 04:30:00|40.99|38.79|41.22|39.02|41.22|39.02|40.99|38.79|0
1629779700000|2021-08-24 04:35:00|41.1|38.9|42.02|39.82|42.02|39.82|41.1|38.9|0
1629780000000|2021-08-24 04:40:00|41.91|39.71|41.9|39.7|42.02|39.82|41.9|39.7|0
1629780300000|2021-08-24 04:45:00|42.01|39.81|41.9|39.7|42.01|39.81|41.79|39.59|0
1629780600000|2021-08-24 04:50:00|42.01|39.81|41.89|39.69|42.01|39.81|41.89|39.69|0
1629780900000|2021-08-24 04:55:00|42.01|39.81|41.89|39.69|42.01|39.81|41.89|39.69|0
1629781200000|2021-08-24 05:00:00|42|39.8|41.89|39.69|42|39.8|41.89|39.69|0
1629781500000|2021-08-24 05:05:00|42|39.8|42.22|40.02|42.22|40.02|42|39.8|0
1629781800000|2021-08-24 05:10:00|42.11|39.91|42.22|40.02|42.22|40.02|42|39.8|0
1629782100000|2021-08-24 05:15:00|42.11|39.91|41.88|39.68|42.22|40.02|41.88|39.68|0
1629782400000|2021-08-24 05:20:00|41.93|39.73|41.87|39.67|42.1|39.9|41.87|39.67|0
1629782700000|2021-08-24 05:25:00|41.99|39.79|42.1|39.9|42.32|40.12|41.98|39.78|0
1629783000000|2021-08-24 05:30:00|42.21|40.01|42.21|40.01|42.21|40.01|41.98|39.78|0
1629783300000|2021-08-24 05:35:00|42.32|40.12|42.32|40.12|42.54|40.34|42.2|40|0
1629783600000|2021-08-24 05:40:00|42.43|40.23|42.54|40.34|42.65|40.45|42.43|40.23|0
1629783900000|2021-08-24 05:45:00|42.59|40.39|42.88|40.68|42.99|40.79|42.54|40.34|0
1629784200000|2021-08-24 05:50:00|42.76|40.56|42.53|40.33|42.99|40.79|42.19|39.99|0
1629784500000|2021-08-24 05:55:00|42.64|40.44|42.76|40.56|42.76|40.56|42.42|40.22|0
1629784800000|2021-08-24 06:00:00|42.87|40.67|42.52|40.32|42.98|40.78|42.52|40.32|0
1629785100000|2021-08-24 06:05:00|42.64|40.44|42.64|40.44|42.86|40.66|42.41|40.21|0
1629785400000|2021-08-24 06:10:00|42.63|40.43|42.52|40.32|42.63|40.43|42.46|40.26|0
1629785700000|2021-08-24 06:15:00|42.63|40.43|42.74|40.54|42.74|40.54|42.4|40.2|0
1629786000000|2021-08-24 06:20:00|42.63|40.43|42.62|40.42|42.86|40.66|42.62|40.42|0
1629786300000|2021-08-24 06:25:00|42.51|40.31|42.62|40.42|42.85|40.65|42.51|40.31|0
1629786600000|2021-08-24 06:30:00|42.51|40.31|43.65|41.45|43.77|41.57|42.51|40.31|0
1629786900000|2021-08-24 06:35:00|43.54|41.34|44.93|42.73|46|43.8|43.54|41.34|0
1629787200000|2021-08-24 06:40:00|44.81|42.61|44.81|42.61|44.81|42.61|44.23|42.03|0
1629787500000|2021-08-24 06:45:00|44.69|42.49|45.28|43.08|45.28|43.08|44.69|42.49|0
1629787800000|2021-08-24 06:50:00|45.34|43.14|45.87|43.67|45.87|43.67|45.16|42.96|0
1629788100000|2021-08-24 06:55:00|45.81|43.61|45.87|43.67|45.99|43.79|45.51|43.31|0
1629788400000|2021-08-24 07:00:00|45.75|43.55|44.56|42.36|45.75|43.55|43.98|41.78|0
1629788700000|2021-08-24 07:05:00|44.36|42.56|44.18|42.38|44.83|43.03|44.01|42.21|0
1629789000000|2021-08-24 07:10:00|44.12|42.32|43.89|42.09|44.59|42.79|43.89|42.09|0
1629789300000|2021-08-24 07:15:00|43.77|41.97|44|42.2|44.23|42.43|43.08|41.28|0
1629789600000|2021-08-24 07:20:00|44.12|42.32|43.76|41.96|44.35|42.55|43.53|41.73|0
1629789900000|2021-08-24 07:25:00|43.65|41.85|43.76|41.96|44.46|42.66|43.65|41.85|0
1629790200000|2021-08-24 07:30:00|43.88|42.08|43.52|41.72|44.11|42.31|43.41|41.61|0
1629790500000|2021-08-24 07:35:00|43.41|41.61|43.75|41.95|44.22|42.42|43.29|41.49|0
1629790800000|2021-08-24 07:40:00|43.87|42.07|43.52|41.72|43.87|42.07|43.4|41.6|0
1629791100000|2021-08-24 07:45:00|43.4|41.6|43.63|41.83|43.75|41.95|43.29|41.49|0
1629791400000|2021-08-24 07:50:00|43.51|41.71|43.05|41.25|43.51|41.71|43.05|41.25|0
1629791700000|2021-08-24 07:55:00|43.16|41.36|43.05|41.25|43.28|41.48|42.59|40.79|0
1629792000000|2021-08-24 08:00:00|42.93|41.13|43.62|41.82|44.2|42.4|42.7|40.9|0
1629792300000|2021-08-24 08:05:00|43.5|41.7|44.07|42.27|44.42|42.62|43.39|41.59|0
1629792600000|2021-08-24 08:10:00|43.96|42.16|43.72|41.92|44.42|42.62|43.72|41.92|0
1629792900000|2021-08-24 08:15:00|43.61|41.81|43.72|41.92|44.07|42.27|43.38|41.58|0
1629793200000|2021-08-24 08:20:00|43.61|41.81|43.83|42.03|44.06|42.26|43.6|41.8|0
1629793500000|2021-08-24 08:25:00|43.95|42.15|43.83|42.03|43.95|42.15|43.37|41.57|0
1629793800000|2021-08-24 08:30:00|43.71|41.91|43.48|41.68|43.83|42.03|43.36|41.56|0
1629794100000|2021-08-24 08:35:00|43.59|41.79|43.02|41.22|43.71|41.91|42.68|40.88|0
1629794400000|2021-08-24 08:40:00|43.13|41.33|43.47|41.67|43.7|41.9|43.13|41.33|0
1629794700000|2021-08-24 08:45:00|43.53|41.73|43.47|41.67|43.82|42.02|43.35|41.55|0
1629795000000|2021-08-24 08:50:00|43.35|41.55|43.47|41.67|43.58|41.78|43.35|41.55|0
1629795300000|2021-08-24 08:55:00|43.35|41.55|43.23|41.43|43.47|41.67|43.12|41.32|0
1629795600000|2021-08-24 09:00:00|43.12|41.32|42.89|41.09|43.23|41.43|42.77|40.97|0
1629795900000|2021-08-24 09:05:00|42.83|41.03|42.88|41.08|43|41.2|42.54|40.74|0
1629796200000|2021-08-24 09:10:00|43|41.2|43.22|41.42|43.57|41.77|42.88|41.08|0
1629796500000|2021-08-24 09:15:00|43.28|41.48|43.22|41.42|43.34|41.54|42.99|41.19|0
1629796800000|2021-08-24 09:20:00|43.16|41.36|43.21|41.41|43.45|41.65|43.1|41.3|0
1629797100000|2021-08-24 09:25:00|43.1|41.3|42.64|40.84|43.33|41.53|42.64|40.84|0
1629797400000|2021-08-24 09:30:00|42.58|40.78|42.75|40.95|42.98|41.18|42.47|40.67|0
1629797700000|2021-08-24 09:35:00|42.64|40.84|41.84|40.04|42.75|40.95|41.84|40.04|0
1629798000000|2021-08-24 09:40:00|41.96|40.16|41.5|39.7|41.96|40.16|41.28|39.48|0
1629798300000|2021-08-24 09:45:00|41.62|39.82|41.72|39.92|42.06|40.26|41.5|39.7|0
1629798600000|2021-08-24 09:50:00|41.61|39.81|41.72|39.92|41.83|40.03|41.5|39.7|0
1629798900000|2021-08-24 09:55:00|41.77|39.97|41.05|39.25|41.83|40.03|40.94|39.14|0
1629799200000|2021-08-24 10:00:00|41.16|39.36|41.38|39.58|41.49|39.69|40.83|39.03|0
1629799500000|2021-08-24 10:05:00|41.27|39.47|41.82|40.02|41.94|40.14|41.27|39.47|0
1629799800000|2021-08-24 10:10:00|41.6|39.8|41.82|40.02|42.16|40.36|41.49|39.69|0
1629800100000|2021-08-24 10:15:00|41.71|39.91|41.59|39.79|41.82|40.02|41.26|39.46|0
1629800400000|2021-08-24 10:20:00|41.7|39.9|41.48|39.68|41.81|40.01|41.37|39.57|0
1629800700000|2021-08-24 10:25:00|41.42|39.62|42.03|40.23|42.37|40.57|41.42|39.62|0
1629801000000|2021-08-24 10:30:00|42.15|40.35|42.37|40.57|42.37|40.57|42.03|40.23|0
1629801300000|2021-08-24 10:35:00|42.31|40.51|42.03|40.23|42.48|40.68|41.97|40.17|0
1629801600000|2021-08-24 10:40:00|42.14|40.34|42.47|40.67|42.7|40.9|42.14|40.34|0
1629801900000|2021-08-24 10:45:00|42.59|40.79|42.47|40.67|42.7|40.9|42.47|40.67|0
1629802200000|2021-08-24 10:50:00|42.36|40.56|42.47|40.67|42.7|40.9|42.35|40.55|0
1629802500000|2021-08-24 10:55:00|42.58|40.78|42.97|41.17|43.03|41.23|42.35|40.55|0
1629802800000|2021-08-24 11:00:00|42.92|41.12|42.23|40.43|43.15|41.35|42.23|40.43|0
1629803100000|2021-08-24 11:05:00|42.35|40.55|42.23|40.43|42.69|40.89|42.23|40.43|0
1629803400000|2021-08-24 11:10:00|42.12|40.32|42.34|40.54|42.57|40.77|42.12|40.32|0
1629803700000|2021-08-24 11:15:00|42.45|40.65|42.56|40.76|42.79|40.99|42.23|40.43|0
1629804000000|2021-08-24 11:20:00|42.45|40.65|42.16|40.36|42.56|40.76|42|40.2|0
1629804300000|2021-08-24 11:25:00|42.11|40.31|42.44|40.64|42.45|40.65|42.11|40.31|0
1629804600000|2021-08-24 11:30:00|42.56|40.76|41.65|39.85|42.56|40.76|41.65|39.85|0
1629804900000|2021-08-24 11:35:00|41.99|40.19|41.54|39.74|42.32|40.52|41.54|39.74|0
1629805200000|2021-08-24 11:40:00|41.42|39.62|41.87|40.07|41.98|40.18|41.42|39.62|0
1629805500000|2021-08-24 11:45:00|41.98|40.18|41.42|39.62|41.98|40.18|41.42|39.62|0
1629805800000|2021-08-24 11:50:00|41.53|39.73|41.3|39.5|41.75|39.95|41.08|39.28|0
1629806100000|2021-08-24 11:55:00|41.19|39.39|41.3|39.5|41.86|40.06|41.19|39.39|0
1629806400000|2021-08-24 12:00:00|41.35|39.55|40.96|39.16|41.74|39.94|40.96|39.16|0
1629806700000|2021-08-24 12:05:00|41.07|39.27|41.18|39.38|41.41|39.61|41.07|39.27|0
1629807000000|2021-08-24 12:10:00|41.29|39.49|41.29|39.49|41.4|39.6|41.18|39.38|0
1629807300000|2021-08-24 12:15:00|41.23|39.43|41.17|39.37|41.73|39.93|41.17|39.37|0
1629807600000|2021-08-24 12:20:00|41.28|39.48|40.07|38.27|41.28|39.48|39.74|37.94|0
1629807900000|2021-08-24 12:25:00|40.29|38.49|40.61|38.81|40.84|39.04|40.18|38.38|0
1629808200000|2021-08-24 12:30:00|40.5|38.7|40.39|38.59|40.61|38.81|40.06|38.26|0
1629808500000|2021-08-24 12:35:00|40.28|38.48|39.51|37.71|40.39|38.59|39.3|37.5|0
1629808800000|2021-08-24 12:40:00|39.41|37.61|39.51|37.71|39.95|38.15|39.41|37.61|0
1629809100000|2021-08-24 12:45:00|39.4|37.6|39.4|37.6|39.95|38.15|39.4|37.6|0
1629809400000|2021-08-24 12:50:00|39.51|37.71|39.83|38.03|40.05|38.25|39.4|37.6|0
1629809700000|2021-08-24 12:55:00|39.77|37.97|40.15|38.35|40.37|38.57|39.72|37.92|0
1629810000000|2021-08-24 13:00:00|40.26|38.46|41.03|39.23|41.25|39.45|40.26|38.46|0
1629810300000|2021-08-24 13:05:00|41.14|39.34|41.47|39.67|41.7|39.9|41.03|39.23|0
1629810600000|2021-08-24 13:10:00|41.25|39.45|41.36|39.56|41.58|39.78|41.14|39.34|0
1629810900000|2021-08-24 13:15:00|41.47|39.67|41.58|39.78|41.69|39.89|41.13|39.33|0
1629811200000|2021-08-24 13:20:00|41.47|39.67|41.35|39.55|41.69|39.89|41.35|39.55|0
1629811500000|2021-08-24 13:25:00|41.46|39.66|41.79|39.99|42.36|40.56|41.46|39.66|0
1629811800000|2021-08-24 13:30:00|41.91|40.11|40.02|38.22|42.13|40.33|40.02|38.22|0
1629812100000|2021-08-24 13:35:00|39.91|38.11|41.23|39.43|42.07|40.27|39.58|37.78|0
1629812400000|2021-08-24 13:40:00|41.34|39.54|41.95|40.15|42.01|40.21|40.89|39.09|0
1629812700000|2021-08-24 13:45:00|42.01|40.21|42.46|40.66|42.57|40.77|41.22|39.42|0
1629813000000|2021-08-24 13:50:00|42.57|40.77|41.78|39.98|42.8|41|41.67|39.87|0
1629813300000|2021-08-24 13:55:00|41.89|40.09|42.11|40.31|42.91|41.11|41.55|39.75|0
1629813600000|2021-08-24 14:00:00|41.77|39.97|42.39|40.59|42.9|41.1|41.32|39.52|0
1629813900000|2021-08-24 14:05:00|42.22|40.42|42.33|40.53|42.67|40.87|41.32|39.52|0
1629814200000|2021-08-24 14:10:00|42.44|40.64|42.44|40.64|43.01|41.21|42.1|40.3|0
1629814500000|2021-08-24 14:15:00|42.55|40.75|43.7|41.9|43.7|41.9|42.55|40.75|0
1629814800000|2021-08-24 14:20:00|43.58|41.78|43|41.2|43.7|41.9|42.78|40.98|0
1629815100000|2021-08-24 14:25:00|43.12|41.32|43.69|41.89|43.69|41.89|43|41.2|0
1629815400000|2021-08-24 14:30:00|43.57|41.77|43.11|41.31|43.69|41.89|42.77|40.97|0
1629815700000|2021-08-24 14:35:00|43.23|41.43|43.57|41.77|43.68|41.88|43.11|41.31|0
1629816000000|2021-08-24 14:40:00|43.68|41.88|43.45|41.65|43.68|41.88|43.22|41.42|0
1629816300000|2021-08-24 14:45:00|43.56|41.76|43.56|41.76|43.68|41.88|43.1|41.3|0
1629816600000|2021-08-24 14:50:00|43.68|41.88|43.33|41.53|44.14|42.34|42.98|41.18|0
1629816900000|2021-08-24 14:55:00|43.1|41.3|42.98|41.18|43.33|41.53|42.52|40.72|0
1629817200000|2021-08-24 15:00:00|42.86|41.06|42.52|40.72|43.32|41.52|42.29|40.49|0
1629817500000|2021-08-24 15:05:00|42.63|40.83|42.97|41.17|43.2|41.4|42.52|40.72|0
1629817800000|2021-08-24 15:10:00|43.09|41.29|43.31|41.51|43.43|41.63|42.74|40.94|0
1629818100000|2021-08-24 15:15:00|43.43|41.63|43.31|41.51|43.66|41.86|42.97|41.17|0
1629818400000|2021-08-24 15:20:00|43.42|41.62|43.42|41.62|43.77|41.97|43.31|41.51|0
1629818700000|2021-08-24 15:25:00|43.31|41.51|41.93|40.13|43.31|41.51|41.93|40.13|0
1629819000000|2021-08-24 15:30:00|41.82|40.02|41.04|39.24|41.82|40.02|40.93|39.13|0
1629819300000|2021-08-24 15:35:00|41.15|39.35|41.7|39.9|42.16|40.36|41.15|39.35|0
1629819600000|2021-08-24 15:40:00|41.59|39.79|41.7|39.9|41.81|40.01|41.14|39.34|0
1629819900000|2021-08-24 15:45:00|41.59|39.79|41.47|39.67|42.04|40.24|41.25|39.45|0
1629820200000|2021-08-24 15:50:00|41.58|39.78|42.03|40.23|42.03|40.23|41.47|39.67|0
1629820500000|2021-08-24 15:55:00|41.97|40.17|42.14|40.34|42.37|40.57|41.8|40|0
1629820800000|2021-08-24 16:00:00|42.03|40.23|41.57|39.77|42.14|40.34|41.13|39.33|0
1629821100000|2021-08-24 16:05:00|41.69|39.89|42.25|40.45|42.47|40.67|41.69|39.89|0
1629821400000|2021-08-24 16:10:00|42.14|40.34|42.02|40.22|42.47|40.67|42.02|40.22|0
1629821700000|2021-08-24 16:15:00|42.13|40.33|41.79|39.99|42.13|40.33|41.35|39.55|0
1629822000000|2021-08-24 16:20:00|41.68|39.88|41.45|39.65|41.79|39.99|41.23|39.43|0
1629822300000|2021-08-24 16:25:00|41.4|39.6|41.01|39.21|41.45|39.65|40.9|39.1|0
1629822600000|2021-08-24 16:30:00|40.95|39.15|41.45|39.65|41.56|39.76|40.68|38.88|0
1629822900000|2021-08-24 16:35:00|41.56|39.76|41.61|39.81|41.78|39.98|41.11|39.31|0
1629823200000|2021-08-24 16:40:00|41.55|39.75|42|40.2|42.11|40.31|41.44|39.64|0
1629823500000|2021-08-24 16:45:00|41.89|40.09|41.88|40.08|42.22|40.42|41.77|39.97|0
1629823800000|2021-08-24 16:50:00|41.99|40.19|41.99|40.19|41.99|40.19|41.77|39.97|0
1629824100000|2021-08-24 16:55:00|41.88|40.08|42.1|40.3|42.1|40.3|41.76|39.96|0
1629824400000|2021-08-24 17:00:00|42.21|40.41|42.66|40.86|42.78|40.98|42.1|40.3|0
1629824700000|2021-08-24 17:05:00|42.77|40.97|42.66|40.86|42.77|40.97|42.38|40.58|0
1629825000000|2021-08-24 17:10:00|42.54|40.74|42.43|40.63|42.66|40.86|42.43|40.63|0
1629825300000|2021-08-24 17:15:00|42.54|40.74|42.65|40.85|42.77|40.97|42.42|40.62|0
1629825600000|2021-08-24 17:20:00|42.54|40.74|42.53|40.73|42.65|40.85|42.42|40.62|0
1629825900000|2021-08-24 17:25:00|42.42|40.62|42.42|40.62|42.53|40.73|42.08|40.28|0
1629826200000|2021-08-24 17:30:00|42.53|40.73|42.87|41.07|42.87|41.07|42.53|40.73|0
1629826500000|2021-08-24 17:35:00|42.75|40.95|43.21|41.41|43.32|41.52|42.75|40.95|0
1629826800000|2021-08-24 17:40:00|43.32|41.52|43.32|41.52|43.66|41.86|43.21|41.41|0
1629827100000|2021-08-24 17:45:00|43.43|41.63|43.43|41.63|43.54|41.74|43.2|41.4|0
1629827400000|2021-08-24 17:50:00|43.31|41.51|43.65|41.85|43.65|41.85|42.97|41.17|0
1629827700000|2021-08-24 17:55:00|43.77|41.97|43.42|41.62|43.77|41.97|43.42|41.62|0
1629828000000|2021-08-24 18:00:00|43.54|41.74|43.65|41.85|43.88|42.08|43.42|41.62|0
1629828300000|2021-08-24 18:05:00|43.7|41.9|43.19|41.39|43.7|41.9|43.07|41.27|0
1629828600000|2021-08-24 18:10:00|43.3|41.5|43.53|41.73|43.53|41.73|43.19|41.39|0
1629828900000|2021-08-24 18:15:00|43.42|41.62|43.53|41.73|43.64|41.84|43.3|41.5|0
1629829200000|2021-08-24 18:20:00|43.41|41.61|43.52|41.72|43.64|41.84|43.18|41.38|0
1629829500000|2021-08-24 18:25:00|43.64|41.84|43.29|41.49|43.64|41.84|43.17|41.37|0
1629829800000|2021-08-24 18:30:00|43.17|41.37|43.63|41.83|43.63|41.83|43.17|41.37|0
1629830100000|2021-08-24 18:35:00|43.52|41.72|43.28|41.48|43.52|41.72|43.05|41.25|0
1629830400000|2021-08-24 18:40:00|43.4|41.6|43.51|41.71|43.51|41.71|43.28|41.48|0
1629830700000|2021-08-24 18:45:00|43.39|41.59|43.85|42.05|43.85|42.05|43.39|41.59|0
1629831000000|2021-08-24 18:50:00|43.97|42.17|43.97|42.17|43.97|42.17|43.62|41.82|0
1629831300000|2021-08-24 18:55:00|44.08|42.28|44.08|42.28|44.08|42.28|43.73|41.93|0
1629831600000|2021-08-24 19:00:00|43.96|42.16|43.96|42.16|44.2|42.4|43.96|42.16|0
1629831900000|2021-08-24 19:05:00|43.84|42.04|43.61|41.81|43.96|42.16|43.38|41.58|0
1629832200000|2021-08-24 19:10:00|43.66|41.86|43.72|41.92|43.96|42.16|43.49|41.69|0
1629832500000|2021-08-24 19:15:00|43.6|41.8|43.95|42.15|44.3|42.5|43.6|41.8|0
1629832800000|2021-08-24 19:20:00|43.83|42.03|43.71|41.91|44.06|42.26|43.65|41.85|0
1629833100000|2021-08-24 19:25:00|43.83|42.03|43.94|42.14|44.06|42.26|43.48|41.68|0
1629833400000|2021-08-24 19:30:00|43.83|42.03|43.36|41.56|43.94|42.14|43.02|41.22|0
1629833700000|2021-08-24 19:35:00|43.24|41.44|42.44|40.64|43.24|41.44|42.44|40.64|0
1629834000000|2021-08-24 19:40:00|42.49|40.69|42.21|40.41|42.78|40.98|42.1|40.3|0
1629834300000|2021-08-24 19:45:00|42.26|40.46|41.86|40.06|42.43|40.63|41.75|39.95|0
1629834600000|2021-08-24 19:50:00|41.64|39.84|40.96|39.16|41.86|40.06|40.85|39.05|0
1629834900000|2021-08-24 19:55:00|41.08|39.28|41.12|39.32|41.52|39.72|40.63|38.83|0
1629835200000|2021-08-24 20:00:00|41.23|39.43|41.23|39.43|41.68|39.88|41.23|39.43|0
1629835500000|2021-08-24 20:05:00|41.34|39.54|41.34|39.54|41.57|39.77|41.34|39.54|0
1629835800000|2021-08-24 20:10:00|41.23|39.43|40.78|38.98|41.23|39.43|40.78|38.98|0
1629836100000|2021-08-24 20:15:00|41.09|38.89|41.65|39.45|41.7|39.5|40.98|38.78|0
1629836400000|2021-08-24 20:20:00|41.64|39.44|41.87|39.67|41.87|39.67|41.64|39.44|0
1629836700000|2021-08-24 20:25:00|41.98|39.78|42.09|39.89|42.21|40.01|41.92|39.72|0
1629837000000|2021-08-24 20:30:00|41.98|39.78|41.75|39.55|42.09|39.89|41.75|39.55|0
1629837300000|2021-08-24 20:35:00|41.86|39.66|41.29|39.09|41.86|39.66|41.29|39.09|0
1629837600000|2021-08-24 20:40:00|41.41|39.21|41.74|39.54|41.74|39.54|41.41|39.21|0
1629837900000|2021-08-24 20:45:00|41.85|39.65|41.4|39.2|41.97|39.77|41.29|39.09|0
1629838200000|2021-08-24 20:50:00|41.51|39.31|41.96|39.76|41.96|39.76|41.51|39.31|0
1629838500000|2021-08-24 20:55:00|41.9|39.7|41.9|39.7|42.18|39.98|41.9|39.7|0
1629838800000|2021-08-24 21:00:00|41.93|39.73|41.87|39.67|42|39.8|41.72|39.52|0
1629839100000|2021-08-24 21:05:00|41.82|39.62|41.81|39.61|41.82|39.62|41.81|39.61|0
1629839400000|2021-08-24 21:10:00|41.86|39.66|42.07|39.87|42.09|39.89|41.86|39.66|0
1629839700000|2021-08-24 21:15:00|41.95|39.75|42.25|40.05|42.25|40.05|41.95|39.75|0
1629840000000|2021-08-24 21:20:00|42.12|39.92|42.31|40.11|42.31|40.11|42.12|39.92|0
1629840300000|2021-08-24 21:25:00|42.16|39.96|42.11|39.91|42.16|39.96|42.08|39.88|0
1629840600000|2021-08-24 21:30:00|42.09|39.89|42.3|40.1|42.3|40.1|42.09|39.89|0
1629840900000|2021-08-24 21:35:00|42.22|40.02|42.15|39.95|42.37|40.17|42.15|39.95|0
1629841200000|2021-08-24 21:40:00|42.17|39.97|42.2|40|42.26|40.06|42.15|39.95|0
1629841500000|2021-08-24 21:45:00|42.19|39.99|42.23|40.03|42.24|40.04|42.18|39.98|0
1629841800000|2021-08-24 21:50:00|42.18|39.98|42.18|39.98|42.19|39.99|42.16|39.96|0
1629842100000|2021-08-24 21:55:00|42.17|39.97|42.22|40.02|42.24|40.04|42.14|39.94|0
1629842400000|2021-08-24 22:00:00|41.97|39.77|41.85|39.65|42.14|39.94|41.63|39.43|0
1629842700000|2021-08-24 22:05:00|41.91|39.71|41.79|39.59|41.91|39.71|41.79|39.59|0
1629843000000|2021-08-24 22:10:00|41.91|39.71|41.9|39.7|41.91|39.71|41.79|39.59|0
1629843300000|2021-08-24 22:15:00|41.79|39.59|41.9|39.7|41.9|39.7|41.79|39.59|0
1629843600000|2021-08-24 22:20:00|41.78|39.58|41.78|39.58|41.9|39.7|41.78|39.58|0
1629843900000|2021-08-24 22:25:00|41.84|39.64|41.89|39.69|41.9|39.7|41.78|39.58|0
1629844200000|2021-08-24 22:30:00|42.01|39.81|42|39.8|42.01|39.81|41.78|39.58|0
1629844500000|2021-08-24 22:35:00|41.89|39.69|42|39.8|42|39.8|41.89|39.69|0
1629844800000|2021-08-24 22:40:00|42.11|39.91|41.99|39.79|42.11|39.91|41.99|39.79|0
1629845100000|2021-08-24 22:45:00|42.11|39.91|41.99|39.79|42.11|39.91|41.99|39.79|0
1629845400000|2021-08-24 22:50:00|41.93|39.73|41.76|39.56|41.93|39.73|41.76|39.56|0
1629845700000|2021-08-24 22:55:00|41.65|39.45|41.42|39.22|41.65|39.45|41.42|39.22|0
1629846000000|2021-08-24 23:00:00|41.47|39.27|41.19|38.99|41.64|39.44|41.19|38.99|0
1629846300000|2021-08-24 23:05:00|41.08|38.88|40.97|38.77|41.19|38.99|40.85|38.65|0
1629846600000|2021-08-24 23:10:00|40.96|38.76|41.07|38.87|41.07|38.87|40.96|38.76|0
1629846900000|2021-08-24 23:15:00|40.96|38.76|40.62|38.42|40.96|38.76|40.62|38.42|0
1629847200000|2021-08-24 23:20:00|40.74|38.54|40.62|38.42|40.74|38.54|40.51|38.31|0
1629847500000|2021-08-24 23:25:00|40.56|38.36|40.62|38.42|40.62|38.42|40.4|38.2|0
1629847800000|2021-08-24 23:30:00|40.51|38.31|40.73|38.53|40.78|38.58|40.4|38.2|0
1629848100000|2021-08-24 23:35:00|40.72|38.52|40.94|38.74|40.95|38.75|40.72|38.52|0
1629848400000|2021-08-24 23:40:00|41.06|38.86|40.83|38.63|41.06|38.86|40.83|38.63|0
1629848700000|2021-08-24 23:45:00|40.77|38.57|40.27|38.07|40.77|38.57|40.05|37.85|0
1629849000000|2021-08-24 23:50:00|40.49|38.29|40.6|38.4|40.82|38.62|40.49|38.29|0
1629849300000|2021-08-24 23:55:00|40.49|38.29|40.82|38.62|40.93|38.73|40.38|38.18|0
1629849600000|2021-08-25 00:00:00|40.71|38.51|41.71|39.51|41.83|39.63|40.71|38.51|0
1629849900000|2021-08-25 00:05:00|41.83|39.63|41.54|39.34|42.51|40.31|41.37|39.17|0
1629850200000|2021-08-25 00:10:00|41.6|39.4|41.59|39.39|41.82|39.62|41.48|39.28|0
1629850500000|2021-08-25 00:15:00|41.65|39.45|41.59|39.39|42.16|39.96|41.25|39.05|0
1629850800000|2021-08-25 00:20:00|41.48|39.28|41.81|39.61|41.81|39.61|41.14|38.94|0
1629851100000|2021-08-25 00:25:00|41.7|39.5|41.47|39.27|41.81|39.61|41.47|39.27|0
1629851400000|2021-08-25 00:30:00|41.36|39.16|41.13|38.93|41.36|39.16|40.91|38.71|0
1629851700000|2021-08-25 00:35:00|41.24|39.04|41.01|38.81|41.24|39.04|40.9|38.7|0
1629852000000|2021-08-25 00:40:00|40.9|38.7|40.79|38.59|41.01|38.81|40.68|38.48|0
1629852300000|2021-08-25 00:45:00|40.9|38.7|41.01|38.81|41.23|39.03|40.9|38.7|0
1629852600000|2021-08-25 00:50:00|40.95|38.75|41|38.8|41.12|38.92|40.89|38.69|0
1629852900000|2021-08-25 00:55:00|40.94|38.74|40.78|38.58|41|38.8|40.67|38.47|0
1629853200000|2021-08-25 01:00:00|40.67|38.47|40.55|38.35|40.78|38.58|40.22|38.02|0
1629853500000|2021-08-25 01:05:00|40.66|38.46|40.33|38.13|40.77|38.57|40.33|38.13|0
1629853800000|2021-08-25 01:10:00|40.44|38.24|40.54|38.34|40.66|38.46|40.33|38.13|0
1629854100000|2021-08-25 01:15:00|40.65|38.45|40.87|38.67|41.21|39.01|40.65|38.45|0
1629854400000|2021-08-25 01:20:00|40.99|38.79|40.76|38.56|41.21|39.01|40.76|38.56|0
1629854700000|2021-08-25 01:25:00|40.81|38.61|40.64|38.44|40.98|38.78|40.53|38.33|0
1629855000000|2021-08-25 01:30:00|40.76|38.56|41.09|38.89|41.09|38.89|40.42|38.22|0
1629855300000|2021-08-25 01:35:00|40.97|38.77|40.97|38.77|41.08|38.88|40.64|38.44|0
1629855600000|2021-08-25 01:40:00|40.86|38.66|40.97|38.77|41.19|38.99|40.86|38.66|0
1629855900000|2021-08-25 01:45:00|41.08|38.88|40.74|38.54|41.19|38.99|40.63|38.43|0
1629856200000|2021-08-25 01:50:00|40.85|38.65|40.63|38.43|40.85|38.65|40.41|38.21|0
1629856500000|2021-08-25 01:55:00|40.52|38.32|40.4|38.2|40.74|38.54|40.29|38.09|0
1629856800000|2021-08-25 02:00:00|40.29|38.09|40.73|38.53|40.73|38.53|40.29|38.09|0
1629857100000|2021-08-25 02:05:00|40.84|38.64|40.62|38.42|40.84|38.64|40.62|38.42|0
1629857400000|2021-08-25 02:10:00|40.73|38.53|40.61|38.41|40.84|38.64|40.5|38.3|0
1629857700000|2021-08-25 02:15:00|40.55|38.35|40.17|37.97|40.61|38.41|40.17|37.97|0
1629858000000|2021-08-25 02:20:00|40.06|37.86|38.96|36.76|40.28|38.08|38.96|36.76|0
1629858300000|2021-08-25 02:25:00|39.07|36.87|39.51|37.31|39.62|37.42|38.96|36.76|0
1629858600000|2021-08-25 02:30:00|39.41|37.21|40.5|38.3|40.61|38.41|39.41|37.21|0
1629858900000|2021-08-25 02:35:00|40.39|38.19|40.5|38.3|40.61|38.41|40.39|38.19|0
1629859200000|2021-08-25 02:40:00|40.55|38.35|40.28|38.08|40.55|38.35|40.17|37.97|0
1629859500000|2021-08-25 02:45:00|40.39|38.19|40.33|38.13|40.49|38.29|40.27|38.07|0
1629859800000|2021-08-25 02:50:00|40.38|38.18|40.27|38.07|40.38|38.18|40.16|37.96|0
1629860100000|2021-08-25 02:55:00|40.16|37.96|40.37|38.17|40.49|38.29|40.16|37.96|0
1629860400000|2021-08-25 03:00:00|40.27|38.07|39.72|37.52|40.27|38.07|39.29|37.09|0
1629860700000|2021-08-25 03:05:00|39.77|37.57|40.15|37.95|40.15|37.95|39.72|37.52|0
1629861000000|2021-08-25 03:10:00|40.26|38.06|40.25|38.05|40.37|38.17|40.04|37.84|0
1629861300000|2021-08-25 03:15:00|40.15|37.95|40.36|38.16|40.47|38.27|40.15|37.95|0
1629861600000|2021-08-25 03:20:00|40.41|38.21|40.25|38.05|40.47|38.27|40.14|37.94|0
1629861900000|2021-08-25 03:25:00|40.14|37.94|40.14|37.94|40.25|38.05|40.03|37.83|0
1629862200000|2021-08-25 03:30:00|40.13|37.93|40.68|38.48|40.68|38.48|40.13|37.93|0
1629862500000|2021-08-25 03:35:00|40.79|38.59|40.57|38.37|40.79|38.59|40.46|38.26|0
1629862800000|2021-08-25 03:40:00|40.46|38.26|40.45|38.25|40.67|38.47|40.4|38.2|0
1629863100000|2021-08-25 03:45:00|40.5|38.3|40.67|38.47|40.78|38.58|40.5|38.3|0
1629863400000|2021-08-25 03:50:00|40.56|38.36|40.34|38.14|40.67|38.47|40.23|38.03|0
1629863700000|2021-08-25 03:55:00|40.23|38.03|40.11|37.91|40.34|38.14|39.9|37.7|0
1629864000000|2021-08-25 04:00:00|40.06|37.86|40.11|37.91|40.11|37.91|39.89|37.69|0
1629864300000|2021-08-25 04:05:00|40.22|38.02|39.89|37.69|40.22|38.02|39.89|37.69|0
1629864600000|2021-08-25 04:10:00|40|37.8|39.99|37.79|40|37.8|39.89|37.69|0
1629864900000|2021-08-25 04:15:00|40.1|37.9|40.1|37.9|40.21|38.01|40.1|37.9|0
1629865200000|2021-08-25 04:20:00|40.21|38.01|40.1|37.9|40.21|38.01|40.1|37.9|0
1629865500000|2021-08-25 04:25:00|40.2|38|40.2|38|40.31|38.11|40.2|38|0
1629865800000|2021-08-25 04:30:00|40.31|38.11|40.09|37.89|40.31|38.11|40.09|37.89|0
1629866100000|2021-08-25 04:35:00|40.2|38|40.3|38.1|40.3|38.1|40.14|37.94|0
1629866400000|2021-08-25 04:40:00|39.98|37.78|39.86|37.66|39.98|37.78|39.86|37.66|0
1629866700000|2021-08-25 04:45:00|39.97|37.77|39.86|37.66|40.19|37.99|39.75|37.55|0
1629867000000|2021-08-25 04:50:00|39.75|37.55|39.86|37.66|39.86|37.66|39.75|37.55|0
1629867300000|2021-08-25 04:55:00|39.85|37.65|39.42|37.22|39.85|37.65|39.42|37.22|0
1629867600000|2021-08-25 05:00:00|39.53|37.33|40.07|37.87|40.29|38.09|39.53|37.33|0
1629867900000|2021-08-25 05:05:00|40.18|37.98|40.28|38.08|40.39|38.19|40.06|37.86|0
1629868200000|2021-08-25 05:10:00|40.33|38.13|40.39|38.19|40.5|38.3|40.17|37.97|0
1629868500000|2021-08-25 05:15:00|40.28|38.08|40.49|38.29|40.49|38.29|40.28|38.08|0
1629868800000|2021-08-25 05:20:00|40.6|38.4|40.71|38.51|40.71|38.51|40.49|38.29|0
1629869100000|2021-08-25 05:25:00|40.82|38.62|40.82|38.62|40.93|38.73|40.6|38.4|0
1629869400000|2021-08-25 05:30:00|40.71|38.51|41.2|39|41.37|39.17|40.71|38.51|0
1629869700000|2021-08-25 05:35:00|41.26|39.06|41.36|39.16|41.48|39.28|41.14|38.94|0
1629870000000|2021-08-25 05:40:00|41.47|39.27|41.58|39.38|41.69|39.49|41.36|39.16|0
1629870300000|2021-08-25 05:45:00|41.47|39.27|41.24|39.04|41.58|39.38|41.24|39.04|0
1629870600000|2021-08-25 05:50:00|41.36|39.16|41.46|39.26|41.46|39.26|41.13|38.93|0
1629870900000|2021-08-25 05:55:00|41.57|39.37|41.51|39.31|41.57|39.37|41.46|39.26|0
1629871200000|2021-08-25 06:00:00|41.46|39.26|41.46|39.26|41.57|39.37|41.24|39.04|0
1629871500000|2021-08-25 06:05:00|41.57|39.37|41.34|39.14|41.9|39.7|41.23|39.03|0
1629871800000|2021-08-25 06:10:00|41.39|39.19|41.78|39.58|41.9|39.7|41.39|39.19|0
1629872100000|2021-08-25 06:15:00|41.67|39.47|41.45|39.25|41.67|39.47|41.33|39.13|0
1629872400000|2021-08-25 06:20:00|41.5|39.3|41.38|39.18|41.56|39.36|41.33|39.13|0
1629872700000|2021-08-25 06:25:00|41.44|39.24|41.55|39.35|41.78|39.58|41.44|39.24|0
1629873000000|2021-08-25 06:30:00|41.44|39.24|41.1|38.9|41.55|39.35|40.99|38.79|0
1629873300000|2021-08-25 06:35:00|40.99|38.79|41.1|38.9|41.21|39.01|40.99|38.79|0
1629873600000|2021-08-25 06:40:00|41.15|38.95|41.32|39.12|41.32|39.12|41.1|38.9|0
1629873900000|2021-08-25 06:45:00|41.43|39.23|41.44|39.44|41.66|39.66|41.32|39.23|0
1629874200000|2021-08-25 06:50:00|41.55|39.55|41.77|39.77|41.88|39.88|41.43|39.43|0
1629874500000|2021-08-25 06:55:00|41.66|39.66|41.65|39.65|41.88|39.88|41.43|39.43|0
1629874800000|2021-08-25 07:00:00|41.54|39.54|41.77|39.77|41.99|39.99|40.53|38.53|0
1629875100000|2021-08-25 07:05:00|41.45|39.85|41.11|39.51|41.57|39.97|40.78|39.18|0
1629875400000|2021-08-25 07:10:00|41.05|39.45|40.55|38.95|41.05|39.45|40.32|38.72|0
1629875700000|2021-08-25 07:15:00|40.66|39.06|40.77|39.17|41.22|39.62|40.54|38.94|0
1629876000000|2021-08-25 07:20:00|40.88|39.28|40.2|38.6|41.1|39.5|40.2|38.6|0
1629876300000|2021-08-25 07:25:00|40.32|38.72|40.76|39.16|40.76|39.16|40.31|38.71|0
1629876600000|2021-08-25 07:30:00|40.65|39.05|40.76|39.16|40.98|39.38|40.53|38.93|0
1629876900000|2021-08-25 07:35:00|40.64|39.04|40.98|39.38|41.09|39.49|40.64|39.04|0
1629877200000|2021-08-25 07:40:00|41.03|39.43|40.75|39.15|41.2|39.6|40.64|39.04|0
1629877500000|2021-08-25 07:45:00|40.86|39.26|41.2|39.6|41.31|39.71|40.64|39.04|0
1629877800000|2021-08-25 07:50:00|41.08|39.48|41.08|39.48|41.31|39.71|40.97|39.37|0
1629878100000|2021-08-25 07:55:00|40.97|39.37|40.74|39.14|41.08|39.48|40.74|39.14|0
1629878400000|2021-08-25 08:00:00|40.68|39.08|40.29|38.69|40.96|39.36|40.07|38.47|0
1629878700000|2021-08-25 08:05:00|40.18|38.58|40.4|38.8|40.51|38.91|40.06|38.46|0
1629879000000|2021-08-25 08:10:00|40.34|38.74|41.97|40.37|42.09|40.49|40.34|38.74|0
1629879300000|2021-08-25 08:15:00|41.91|40.31|42.66|41.06|42.78|41.18|41.86|40.26|0
1629879600000|2021-08-25 08:20:00|42.54|40.94|42.74|41.14|42.86|41.26|42.31|40.71|0
1629879900000|2021-08-25 08:25:00|42.86|41.26|42.51|40.91|42.86|41.26|42.28|40.68|0
1629880200000|2021-08-25 08:30:00|42.39|40.79|42.5|40.9|42.85|41.25|42.39|40.79|0
1629880500000|2021-08-25 08:35:00|42.39|40.79|41.81|40.21|42.5|40.9|41.7|40.1|0
1629880800000|2021-08-25 08:40:00|41.7|40.1|41.92|40.32|42.15|40.55|41.7|40.1|0
1629881100000|2021-08-25 08:45:00|41.7|40.1|42.03|40.43|42.04|40.44|41.7|40.1|0
1629881400000|2021-08-25 08:50:00|41.92|40.32|42.03|40.43|42.03|40.43|41.8|40.2|0
1629881700000|2021-08-25 08:55:00|42.14|40.54|41.8|40.2|42.14|40.54|41.8|40.2|0
1629882000000|2021-08-25 09:00:00|41.91|40.31|41.8|40.2|42.02|40.42|41.35|39.75|0
1629882300000|2021-08-25 09:05:00|41.79|40.19|41.57|39.97|41.79|40.19|41.45|39.85|0
1629882600000|2021-08-25 09:10:00|41.56|39.96|41.9|40.3|42.02|40.42|41.56|39.96|0
1629882900000|2021-08-25 09:15:00|42.02|40.42|42.3|40.7|42.47|40.87|41.79|40.19|0
1629883200000|2021-08-25 09:20:00|42.24|40.64|42.35|40.75|42.36|40.76|42.01|40.41|0
1629883500000|2021-08-25 09:25:00|42.24|40.64|42.01|40.41|42.24|40.64|41.89|40.29|0
1629883800000|2021-08-25 09:30:00|41.89|40.29|41.66|40.06|42.23|40.63|41.66|40.06|0
1629884100000|2021-08-25 09:35:00|41.55|39.95|41.66|40.06|41.89|40.29|41.55|39.95|0
1629884400000|2021-08-25 09:40:00|41.71|40.11|41.65|40.05|41.88|40.28|41.54|39.94|0
1629884700000|2021-08-25 09:45:00|41.54|39.94|41.76|40.16|41.99|40.39|41.54|39.94|0
1629885000000|2021-08-25 09:50:00|41.65|40.05|41.99|40.39|42.1|40.5|41.54|39.94|0
1629885300000|2021-08-25 09:55:00|42.1|40.5|41.98|40.38|42.1|40.5|41.64|40.04|0
1629885600000|2021-08-25 10:00:00|41.92|40.32|42.09|40.49|42.21|40.61|41.87|40.27|0
1629885900000|2021-08-25 10:05:00|41.98|40.38|41.86|40.26|42.21|40.61|41.75|40.15|0
1629886200000|2021-08-25 10:10:00|41.98|40.38|42.09|40.49|42.09|40.49|41.75|40.15|0
1629886500000|2021-08-25 10:15:00|41.97|40.37|41.74|40.14|42.2|40.6|41.74|40.14|0
1629886800000|2021-08-25 10:20:00|41.86|40.26|41.85|40.25|41.91|40.31|41.63|40.03|0
1629887100000|2021-08-25 10:25:00|41.74|40.14|41.62|40.02|41.85|40.25|41.62|40.02|0
1629887400000|2021-08-25 10:30:00|41.56|39.96|41.62|40.02|41.62|40.02|41.39|39.79|0
1629887700000|2021-08-25 10:35:00|41.73|40.13|41.73|40.13|41.84|40.24|41.5|39.9|0
1629888000000|2021-08-25 10:40:00|41.96|40.36|41.27|39.67|41.96|40.36|41.05|39.45|0
1629888300000|2021-08-25 10:45:00|41.16|39.56|41.15|39.55|41.49|39.89|41.04|39.44|0
1629888600000|2021-08-25 10:50:00|41.27|39.67|41.49|39.89|41.61|40.01|41.27|39.67|0
1629888900000|2021-08-25 10:55:00|41.38|39.78|41.71|40.11|41.71|40.11|41.38|39.78|0
1629889200000|2021-08-25 11:00:00|41.6|40|41.6|40|41.71|40.11|41.26|39.66|0
1629889500000|2021-08-25 11:05:00|41.71|40.11|40.92|39.32|41.71|40.11|40.69|39.09|0
1629889800000|2021-08-25 11:10:00|41.03|39.43|41.02|39.42|41.14|39.54|40.8|39.2|0
1629890100000|2021-08-25 11:15:00|41.14|39.54|40.57|38.97|41.25|39.65|40.57|38.97|0
1629890400000|2021-08-25 11:20:00|40.68|39.08|39.79|38.19|40.68|39.08|39.79|38.19|0
1629890700000|2021-08-25 11:25:00|39.9|38.3|40.01|38.41|40.12|38.52|39.79|38.19|0
1629891000000|2021-08-25 11:30:00|39.9|38.3|39.13|37.53|39.9|38.3|38.91|37.31|0
1629891300000|2021-08-25 11:35:00|39.02|37.42|39.34|37.74|39.56|37.96|39.02|37.42|0
1629891600000|2021-08-25 11:40:00|39.23|37.63|39.89|38.29|39.89|38.29|39.23|37.63|0
1629891900000|2021-08-25 11:45:00|40|38.4|40.22|38.62|40.22|38.62|39.89|38.29|0
1629892200000|2021-08-25 11:50:00|40.33|38.73|40.1|38.5|40.44|38.84|40.1|38.5|0
1629892500000|2021-08-25 11:55:00|40.21|38.61|40.43|38.83|40.43|38.83|40.1|38.5|0
1629892800000|2021-08-25 12:00:00|40.32|38.72|40.32|38.72|40.65|39.05|40.32|38.72|0
1629893100000|2021-08-25 12:05:00|40.21|38.61|40.29|38.69|40.65|39.05|40.21|38.61|0
1629893400000|2021-08-25 12:10:00|40.4|38.8|39.07|37.47|40.4|38.8|39.07|37.47|0
1629893700000|2021-08-25 12:15:00|39.18|37.58|39.07|37.47|39.3|37.7|39.07|37.47|0
1629894000000|2021-08-25 12:20:00|38.96|37.36|39.07|37.47|39.18|37.58|38.74|37.14|0
1629894300000|2021-08-25 12:25:00|38.96|37.36|38.95|37.35|39.07|37.47|38.85|37.25|0
1629894600000|2021-08-25 12:30:00|39.06|37.46|39.62|38.02|39.73|38.13|38.84|37.24|0
1629894900000|2021-08-25 12:35:00|39.61|38.01|40.28|38.68|40.28|38.68|39.5|37.9|0
1629895200000|2021-08-25 12:40:00|40.4|38.8|40.28|38.68|40.4|38.8|40.06|38.46|0
1629895500000|2021-08-25 12:45:00|40.39|38.79|40.62|39.02|40.84|39.24|40.39|38.79|0
1629895800000|2021-08-25 12:50:00|40.56|38.96|40.27|38.67|40.56|38.96|40.05|38.45|0
1629896100000|2021-08-25 12:55:00|40.39|38.79|40.72|39.12|40.72|39.12|40.05|38.45|0
1629896400000|2021-08-25 13:00:00|40.84|39.24|40.49|38.89|40.84|39.24|40.38|38.78|0
1629896700000|2021-08-25 13:05:00|40.38|38.78|40.6|39|40.83|39.23|40.38|38.78|0
1629897000000|2021-08-25 13:10:00|40.66|39.06|40.37|38.77|40.72|39.12|40.26|38.66|0
1629897300000|2021-08-25 13:15:00|40.49|38.89|40.26|38.66|40.49|38.89|40.26|38.66|0
1629897600000|2021-08-25 13:20:00|40.37|38.77|40.48|38.88|40.48|38.88|40.26|38.66|0
1629897900000|2021-08-25 13:25:00|40.59|38.99|40.7|39.1|40.82|39.22|40.36|38.76|0
1629898200000|2021-08-25 13:30:00|40.93|39.33|39.91|38.31|41.39|39.79|39.02|37.42|0
1629898500000|2021-08-25 13:35:00|39.8|38.2|40.24|38.64|40.69|39.09|39.79|38.19|0
1629898800000|2021-08-25 13:40:00|40.35|38.75|39.9|38.3|40.58|38.98|39.12|37.52|0
1629899100000|2021-08-25 13:45:00|40.01|38.41|40.46|38.86|40.58|38.98|39.9|38.3|0
1629899400000|2021-08-25 13:50:00|40.57|38.97|39.78|38.18|40.57|38.97|39.34|37.74|0
1629899700000|2021-08-25 13:55:00|39.67|38.07|40.92|39.32|40.92|39.32|39.56|37.96|0
1629900000000|2021-08-25 14:00:00|41.03|39.43|40.8|39.2|41.38|39.78|40.34|38.74|0
1629900300000|2021-08-25 14:05:00|40.92|39.32|40.34|38.74|41.03|39.43|40.12|38.52|0
1629900600000|2021-08-25 14:10:00|40.23|38.63|41.14|39.54|41.14|39.54|40.23|38.63|0
1629900900000|2021-08-25 14:15:00|41.25|39.65|41.25|39.65|41.83|40.23|41.13|39.53|0
1629901200000|2021-08-25 14:20:00|41.13|39.53|40.9|39.3|41.71|40.11|40.67|39.07|0
1629901500000|2021-08-25 14:25:00|41.02|39.42|40.67|39.07|41.02|39.42|40.33|38.73|0
1629901800000|2021-08-25 14:30:00|40.55|38.95|40.67|39.07|41.24|39.64|39.87|38.27|0
1629902100000|2021-08-25 14:35:00|40.78|39.18|41.24|39.64|41.35|39.75|40.21|38.61|0
1629902400000|2021-08-25 14:40:00|41.12|39.52|41.58|39.98|41.81|40.21|41|39.4|0
1629902700000|2021-08-25 14:45:00|41.7|40.1|41.34|39.74|41.81|40.21|41.11|39.51|0
1629903000000|2021-08-25 14:50:00|41.23|39.63|41.8|40.2|41.92|40.32|40.88|39.28|0
1629903300000|2021-08-25 14:55:00|41.69|40.09|41.45|39.85|41.92|40.32|41.22|39.62|0
1629903600000|2021-08-25 15:00:00|41.34|39.74|41.68|40.08|41.8|40.2|41.22|39.62|0
1629903900000|2021-08-25 15:05:00|41.8|40.2|42.14|40.54|42.5|40.9|41.56|39.96|0
1629904200000|2021-08-25 15:10:00|42.26|40.66|42.73|41.13|42.85|41.25|41.79|40.19|0
1629904500000|2021-08-25 15:15:00|42.85|41.25|42.61|41.01|42.85|41.25|42.14|40.54|0
1629904800000|2021-08-25 15:20:00|42.49|40.89|42.49|40.89|42.49|40.89|42.25|40.65|0
1629905100000|2021-08-25 15:25:00|42.6|41|43.41|41.81|43.62|42.02|42.49|40.89|0
1629905400000|2021-08-25 15:30:00|43.53|41.93|43.41|41.81|43.53|41.93|42.93|41.33|0
1629905700000|2021-08-25 15:35:00|43.47|41.87|42.93|41.33|43.47|41.87|42.81|41.21|0
1629906000000|2021-08-25 15:40:00|43.05|41.45|44.12|42.52|44.36|42.76|43.05|41.45|0
1629906300000|2021-08-25 15:45:00|44|42.4|44.24|42.64|44.48|42.88|43.76|42.16|0
1629906600000|2021-08-25 15:50:00|44.36|42.76|44.6|43|44.84|43.24|44.24|42.64|0
1629906900000|2021-08-25 15:55:00|44.48|42.88|44.6|43|45.21|43.61|44.36|42.76|0
1629907200000|2021-08-25 16:00:00|44.59|42.99|44.84|43.24|45.08|43.48|44.35|42.75|0
1629907500000|2021-08-25 16:05:00|44.83|43.23|44.95|43.35|44.95|43.35|44.59|42.99|0
1629907800000|2021-08-25 16:10:00|45.08|43.48|44.58|42.98|45.69|44.09|44.46|42.86|0
1629908100000|2021-08-25 16:15:00|44.71|43.11|45.07|43.47|45.07|43.47|44.58|42.98|0
1629908400000|2021-08-25 16:20:00|44.95|43.35|45.43|43.83|45.43|43.83|44.82|43.22|0
1629908700000|2021-08-25 16:25:00|45.31|43.71|45.55|43.95|45.68|44.08|45.06|43.46|0
1629909000000|2021-08-25 16:30:00|45.68|44.08|45.43|43.83|45.68|44.08|45.3|43.7|0
1629909300000|2021-08-25 16:35:00|45.55|43.95|45.42|43.82|45.67|44.07|45.06|43.46|0
1629909600000|2021-08-25 16:40:00|45.55|43.95|44.56|42.96|45.55|43.95|44.56|42.96|0
1629909900000|2021-08-25 16:45:00|44.68|43.08|44.68|43.08|44.93|43.33|44.56|42.96|0
1629910200000|2021-08-25 16:50:00|44.56|42.96|45.04|43.44|45.17|43.57|44.44|42.84|0
1629910500000|2021-08-25 16:55:00|45.17|43.57|45.41|43.81|45.9|44.3|45.17|43.57|0
1629910800000|2021-08-25 17:00:00|45.29|43.69|45.04|43.44|45.29|43.69|44.92|43.32|0
1629911100000|2021-08-25 17:05:00|45.16|43.56|45.03|43.43|45.28|43.68|44.67|43.07|0
1629911400000|2021-08-25 17:10:00|45.16|43.56|44.91|43.31|45.28|43.68|44.79|43.19|0
1629911700000|2021-08-25 17:15:00|45.03|43.43|45.15|43.55|45.27|43.67|44.91|43.31|0
1629912000000|2021-08-25 17:20:00|45.27|43.67|44.9|43.3|45.39|43.79|44.54|42.94|0
1629912300000|2021-08-25 17:25:00|44.78|43.18|44.39|42.79|46.1|44.5|43.74|42.14|0
1629912600000|2021-08-25 17:30:00|44.27|42.67|44.63|43.03|45|43.4|44.27|42.67|0
1629912900000|2021-08-25 17:35:00|44.75|43.15|44.51|42.91|44.87|43.27|44.39|42.79|0
1629913200000|2021-08-25 17:40:00|44.63|43.03|45.11|43.51|45.11|43.51|44.51|42.91|0
1629913500000|2021-08-25 17:45:00|44.99|43.39|44.62|43.02|45.11|43.51|44.62|43.02|0
1629913800000|2021-08-25 17:50:00|44.74|43.14|44.62|43.02|44.74|43.14|44.38|42.78|0
1629914100000|2021-08-25 17:55:00|44.5|42.9|44.37|42.77|44.62|43.02|44.25|42.65|0
1629914400000|2021-08-25 18:00:00|44.49|42.89|44.25|42.65|44.61|43.01|44.13|42.53|0
1629914700000|2021-08-25 18:05:00|44.37|42.77|44.97|43.37|45.46|43.86|44.37|42.77|0
1629915000000|2021-08-25 18:10:00|45.03|43.43|45.09|43.49|45.22|43.62|44.85|43.25|0
1629915300000|2021-08-25 18:15:00|45.21|43.61|44.6|43|45.21|43.61|44.48|42.88|0
1629915600000|2021-08-25 18:20:00|44.72|43.12|44.6|43|44.72|43.12|44.23|42.63|0
1629915900000|2021-08-25 18:25:00|44.72|43.12|44.84|43.24|45.08|43.48|44.59|42.99|0
1629916200000|2021-08-25 18:30:00|44.71|43.11|44.35|42.75|44.96|43.36|44.35|42.75|0
1629916500000|2021-08-25 18:35:00|44.47|42.87|43.62|42.02|44.47|42.87|43.38|41.78|0
1629916800000|2021-08-25 18:40:00|43.74|42.14|44.52|42.92|44.52|42.92|43.74|42.14|0
1629917100000|2021-08-25 18:45:00|44.46|42.86|44.09|42.49|44.46|42.86|44.09|42.49|0
1629917400000|2021-08-25 18:50:00|44.21|42.61|44.33|42.73|44.58|42.98|44.09|42.49|0
1629917700000|2021-08-25 18:55:00|44.45|42.85|44.45|42.85|44.7|43.1|44.33|42.73|0
1629918000000|2021-08-25 19:00:00|44.33|42.73|44.08|42.48|44.69|43.09|43.96|42.36|0
1629918300000|2021-08-25 19:05:00|44.2|42.6|44.2|42.6|44.45|42.85|43.96|42.36|0
1629918600000|2021-08-25 19:10:00|44.32|42.72|43.36|41.76|44.32|42.72|43.24|41.64|0
1629918900000|2021-08-25 19:15:00|43.35|41.75|43.47|41.87|43.47|41.87|43|41.4|0
1629919200000|2021-08-25 19:20:00|43.35|41.75|43.47|41.87|43.59|41.99|43.23|41.63|0
1629919500000|2021-08-25 19:25:00|43.59|41.99|43.82|42.22|44.19|42.59|43.59|41.99|0
1629919800000|2021-08-25 19:30:00|43.94|42.34|44.55|42.95|44.67|43.07|43.94|42.34|0
1629920100000|2021-08-25 19:35:00|44.67|43.07|44.54|42.94|45.28|43.68|44.54|42.94|0
1629920400000|2021-08-25 19:40:00|44.67|43.07|45.64|44.04|45.64|44.04|44.06|42.46|0
1629920700000|2021-08-25 19:45:00|45.77|44.17|44.41|42.81|46.14|44.54|44.41|42.81|0
1629921000000|2021-08-25 19:50:00|44.9|43.3|45.14|43.54|45.14|43.54|44.41|42.81|0
1629921300000|2021-08-25 19:55:00|45.27|43.67|43.44|41.84|45.39|43.79|43.44|41.84|0
1629921600000|2021-08-25 20:00:00|43.68|42.08|43.68|42.08|44.16|42.56|43.56|41.96|0
1629921900000|2021-08-25 20:05:00|43.8|42.2|43.2|41.6|43.92|42.32|43.08|41.48|0
1629922200000|2021-08-25 20:10:00|43.08|41.48|43.91|42.31|44.04|42.44|43.08|41.48|0
1629922500000|2021-08-25 20:15:00|44.11|42.11|43.75|41.75|44.23|42.23|43.63|41.63|0
1629922800000|2021-08-25 20:20:00|43.87|41.87|43.87|41.87|43.87|41.87|43.63|41.63|0
1629923100000|2021-08-25 20:25:00|43.86|41.86|43.86|41.86|43.86|41.86|43.62|41.62|0
1629923400000|2021-08-25 20:30:00|43.98|41.98|43.98|41.98|43.98|41.98|43.86|41.86|0
1629923700000|2021-08-25 20:35:00|44.1|42.1|44.1|42.1|44.22|42.22|44.1|42.1|0
1629924000000|2021-08-25 20:40:00|44.09|42.09|44.33|42.33|44.33|42.33|43.97|41.97|0
1629924300000|2021-08-25 20:45:00|44.21|42.21|44.09|42.09|44.21|42.21|44.03|42.03|0
1629924600000|2021-08-25 20:50:00|43.97|41.97|44.21|42.21|44.21|42.21|43.97|41.97|0
1629924900000|2021-08-25 20:55:00|44.33|42.33|44.26|42.26|44.33|42.33|44.08|42.08|0
1629925200000|2021-08-25 21:00:00|44.23|42.23|44.05|42.05|44.26|42.26|43.93|41.93|0
1629925500000|2021-08-25 21:05:00|44.07|42.07|44.12|42.12|44.12|42.12|44.03|42.03|0
1629925800000|2021-08-25 21:10:00|44.13|42.13|44.04|42.04|44.17|42.17|43.99|41.99|0
1629926100000|2021-08-25 21:15:00|44.06|42.06|44.06|42.06|44.07|42.07|44.06|42.06|0
1629926400000|2021-08-25 21:20:00|44.07|42.07|44.07|42.07|44.22|42.22|43.98|41.98|0
1629926700000|2021-08-25 21:25:00|44.05|42.05|44.05|42.05|44.3|42.3|44.05|42.05|0
1629927000000|2021-08-25 21:30:00|44.19|42.19|44.24|42.24|44.28|42.28|44.12|42.12|0
1629927600000|2021-08-25 21:40:00|44.22|42.22|44.33|42.33|44.33|42.33|44.22|42.22|0
1629927900000|2021-08-25 21:45:00|44.31|42.31|44.31|42.31|44.35|42.35|44.31|42.31|0
1629928200000|2021-08-25 21:50:00|44.32|42.32|44.3|42.3|44.32|42.32|44.3|42.3|0
1629928500000|2021-08-25 21:55:00|44.27|42.27|44.41|42.41|44.46|42.46|44.27|42.27|0
1629928800000|2021-08-25 22:00:00|44.34|42.34|43.79|41.79|44.4|42.4|43.79|41.79|0
1629929100000|2021-08-25 22:05:00|43.67|41.67|43.79|41.79|43.79|41.79|43.67|41.67|0
1629929400000|2021-08-25 22:10:00|43.91|41.91|43.55|41.55|43.91|41.91|43.55|41.55|0
1629929700000|2021-08-25 22:15:00|43.67|41.67|43.66|41.66|43.79|41.79|43.66|41.66|0
1629930000000|2021-08-25 22:20:00|43.78|41.78|43.54|41.54|43.78|41.78|43.54|41.54|0
1629930300000|2021-08-25 22:25:00|43.48|41.48|43.66|41.66|43.66|41.66|43.42|41.42|0
1629930600000|2021-08-25 22:30:00|43.78|41.78|44.01|42.01|44.01|42.01|43.77|41.77|0
1629930900000|2021-08-25 22:35:00|44.13|42.13|44.01|42.01|44.13|42.13|43.89|41.89|0
1629931200000|2021-08-25 22:40:00|43.89|41.89|43.89|41.89|44.01|42.01|43.89|41.89|0
1629931500000|2021-08-25 22:45:00|44.01|42.01|43.88|41.88|44.01|42.01|43.76|41.76|0
1629931800000|2021-08-25 22:50:00|44|42|44|42|44.12|42.12|44|42|0
1629932100000|2021-08-25 22:55:00|43.88|41.88|43.88|41.88|44|42|43.88|41.88|0
1629932400000|2021-08-25 23:00:00|44|42|43.87|41.87|44|42|43.87|41.87|0
1629932700000|2021-08-25 23:05:00|43.75|41.75|43.75|41.75|43.75|41.75|43.63|41.63|0
1629933000000|2021-08-25 23:10:00|43.87|41.87|43.74|41.74|43.87|41.87|43.74|41.74|0
1629933300000|2021-08-25 23:15:00|43.86|41.86|43.74|41.74|43.86|41.86|43.74|41.74|0
1629933600000|2021-08-25 23:20:00|43.8|41.8|43.62|41.62|43.8|41.8|43.62|41.62|0
1629933900000|2021-08-25 23:25:00|43.5|41.5|43.55|41.55|43.62|41.62|43.49|41.49|0
1629934200000|2021-08-25 23:30:00|43.49|41.49|44.09|42.09|44.09|42.09|43.49|41.49|0
1629934500000|2021-08-25 23:35:00|43.97|41.97|43.85|41.85|43.97|41.97|43.85|41.85|0
1629934800000|2021-08-25 23:40:00|43.97|41.97|44.02|42.02|44.09|42.09|43.96|41.96|0
1629935100000|2021-08-25 23:45:00|43.96|41.96|43.6|41.6|43.96|41.96|43.48|41.48|0
1629935400000|2021-08-25 23:50:00|43.48|41.48|43.6|41.6|43.6|41.6|43.48|41.48|0
1629935700000|2021-08-25 23:55:00|43.48|41.48|43.47|41.47|43.6|41.6|43.47|41.47|0
1629936000000|2021-08-26 00:00:00|43.59|41.59|42.64|40.64|43.59|41.59|42.64|40.64|0
1629936300000|2021-08-26 00:05:00|42.75|40.75|42.63|40.63|42.87|40.87|42.52|40.52|0
1629936600000|2021-08-26 00:10:00|42.51|40.51|42.51|40.51|42.87|40.87|42.51|40.51|0
1629936900000|2021-08-26 00:15:00|42.39|40.39|42.51|40.51|42.63|40.63|42.28|40.28|0
1629937200000|2021-08-26 00:20:00|42.63|40.63|41.45|39.45|42.63|40.63|41.45|39.45|0
1629937500000|2021-08-26 00:25:00|41.57|39.57|41.8|39.8|41.8|39.8|41.1|39.1|0
1629937800000|2021-08-26 00:30:00|41.74|39.74|42.14|40.14|42.14|40.14|41.45|39.45|0
1629938100000|2021-08-26 00:35:00|42.03|40.03|41.56|39.56|42.03|40.03|41.56|39.56|0
1629938400000|2021-08-26 00:40:00|41.44|39.44|41.79|39.79|41.79|39.79|41.44|39.44|0
1629938700000|2021-08-26 00:45:00|41.73|39.73|41.55|39.55|41.9|39.9|41.43|39.43|0
1629939000000|2021-08-26 00:50:00|41.43|39.43|41.55|39.55|41.66|39.66|41.43|39.43|0
1629939300000|2021-08-26 00:55:00|41.49|39.49|41.78|39.78|41.78|39.78|41.43|39.43|0
1629939600000|2021-08-26 01:00:00|41.66|39.66|41.31|39.31|41.66|39.66|41.19|39.19|0
1629939900000|2021-08-26 01:05:00|41.42|39.42|40.5|38.5|41.54|39.54|40.5|38.5|0
1629940200000|2021-08-26 01:10:00|40.38|38.38|40.72|38.72|40.84|38.84|40.27|38.27|0
1629940500000|2021-08-26 01:15:00|40.61|38.61|41.54|39.54|41.66|39.66|39.65|37.65|0
1629940800000|2021-08-26 01:20:00|41.43|39.43|41.42|39.42|41.77|39.77|41.19|39.19|0
1629941100000|2021-08-26 01:25:00|41.54|39.54|41.42|39.42|41.65|39.65|41.42|39.42|0
1629941400000|2021-08-26 01:30:00|41.54|39.54|40.61|38.61|41.65|39.65|40.5|38.5|0
1629941700000|2021-08-26 01:35:00|40.5|38.5|41.07|39.07|41.18|39.18|40.27|38.27|0
1629942000000|2021-08-26 01:40:00|40.95|38.95|40.95|38.95|41.07|39.07|40.84|38.84|0
1629942300000|2021-08-26 01:45:00|41.06|39.06|41.52|39.52|41.52|39.52|40.95|38.95|0
1629942600000|2021-08-26 01:50:00|41.41|39.41|41.81|39.81|42.22|40.22|41.41|39.41|0
1629942900000|2021-08-26 01:55:00|41.75|39.75|41.28|39.28|41.75|39.75|41.28|39.28|0
1629943200000|2021-08-26 02:00:00|41.4|39.4|40.94|38.94|41.63|39.63|40.82|38.82|0
1629943500000|2021-08-26 02:05:00|40.82|38.82|40.25|38.25|40.94|38.94|40.03|38.03|0
1629943800000|2021-08-26 02:10:00|40.14|38.14|40.47|38.47|40.7|38.7|40.14|38.14|0
1629944100000|2021-08-26 02:15:00|40.59|38.59|40.13|38.13|40.59|38.59|40.13|38.13|0
1629944400000|2021-08-26 02:20:00|40.24|38.24|40.01|38.01|40.36|38.36|39.9|37.9|0
1629944700000|2021-08-26 02:25:00|40.13|38.13|39.78|37.78|40.24|38.24|39.78|37.78|0
1629945000000|2021-08-26 02:30:00|39.9|37.9|40.12|38.12|40.12|38.12|39.67|37.67|0
1629945300000|2021-08-26 02:35:00|40.01|38.01|40|38|40.23|38.23|39.89|37.89|0
1629945600000|2021-08-26 02:40:00|40.11|38.11|40.22|38.22|40.22|38.22|39.89|37.89|0
1629945900000|2021-08-26 02:45:00|40.34|38.34|40.56|38.56|40.68|38.68|40.11|38.11|0
1629946200000|2021-08-26 02:50:00|40.68|38.68|40.44|38.44|40.68|38.68|40.33|38.33|0
1629946500000|2021-08-26 02:55:00|40.56|38.56|40.67|38.67|40.78|38.78|40.44|38.44|0
1629946800000|2021-08-26 03:00:00|40.78|38.78|40.44|38.44|40.78|38.78|40.32|38.32|0
1629947100000|2021-08-26 03:05:00|40.32|38.32|40.32|38.32|40.55|38.55|40.32|38.32|0
1629947400000|2021-08-26 03:10:00|40.21|38.21|39.86|37.86|40.32|38.32|39.75|37.75|0
1629947700000|2021-08-26 03:15:00|39.75|37.75|39.97|37.97|40.09|38.09|39.75|37.75|0
1629948000000|2021-08-26 03:20:00|40.03|38.03|40.2|38.2|40.2|38.2|39.86|37.86|0
1629948300000|2021-08-26 03:25:00|40.25|38.25|40.53|38.53|40.53|38.53|40.19|38.19|0
1629948600000|2021-08-26 03:30:00|40.65|38.65|40.64|38.64|40.65|38.65|40.53|38.53|0
1629948900000|2021-08-26 03:35:00|40.76|38.76|40.98|38.98|41.1|39.1|40.64|38.64|0
1629949200000|2021-08-26 03:40:00|40.87|38.87|40.86|38.86|40.98|38.98|40.75|38.75|0
1629949500000|2021-08-26 03:45:00|40.75|38.75|40.4|38.4|40.86|38.86|40.4|38.4|0
1629949800000|2021-08-26 03:50:00|40.29|38.29|40.51|38.51|40.63|38.63|40.29|38.29|0
1629950100000|2021-08-26 03:55:00|40.63|38.63|40.74|38.74|40.85|38.85|40.57|38.57|0
1629950400000|2021-08-26 04:00:00|40.63|38.63|40.74|38.74|40.74|38.74|40.51|38.51|0
1629950700000|2021-08-26 04:05:00|40.62|38.62|40.73|38.73|40.74|38.74|40.62|38.62|0
1629951000000|2021-08-26 04:10:00|40.62|38.62|40.84|38.84|40.96|38.96|40.62|38.62|0
1629951300000|2021-08-26 04:15:00|40.96|38.96|40.95|38.95|40.96|38.96|40.84|38.84|0
1629951600000|2021-08-26 04:20:00|41.07|39.07|41.07|39.07|41.07|39.07|40.84|38.84|0
1629951900000|2021-08-26 04:25:00|41.01|39.01|41.06|39.06|41.06|39.06|40.95|38.95|0
1629952200000|2021-08-26 04:30:00|41.17|39.17|41.29|39.29|41.4|39.4|41.17|39.17|0
1629952500000|2021-08-26 04:35:00|41.34|39.34|41.28|39.28|41.4|39.4|41.17|39.17|0
1629952800000|2021-08-26 04:40:00|41.4|39.4|41.17|39.17|41.4|39.4|41.17|39.17|0
1629953100000|2021-08-26 04:45:00|41.05|39.05|41.05|39.05|41.16|39.16|40.93|38.93|0
1629953400000|2021-08-26 04:50:00|41.16|39.16|41.04|39.04|41.16|39.16|40.93|38.93|0
1629953700000|2021-08-26 04:55:00|40.93|38.93|40.93|38.93|41.04|39.04|40.7|38.7|0
1629954000000|2021-08-26 05:00:00|40.81|38.81|40.92|38.92|41.27|39.27|40.81|38.81|0
1629954300000|2021-08-26 05:05:00|40.81|38.81|41.15|39.15|41.26|39.26|40.81|38.81|0
1629954600000|2021-08-26 05:10:00|41.03|39.03|40.91|38.91|41.15|39.15|40.8|38.8|0
1629954900000|2021-08-26 05:15:00|41.03|39.03|41.26|39.26|41.26|39.26|40.91|38.91|0
1629955200000|2021-08-26 05:20:00|41.14|39.14|41.37|39.37|41.49|39.49|41.14|39.14|0
1629955500000|2021-08-26 05:25:00|41.48|39.48|41.36|39.36|41.48|39.48|41.13|39.13|0
1629955800000|2021-08-26 05:30:00|41.25|39.25|41.13|39.13|41.25|39.25|41.02|39.02|0
1629956100000|2021-08-26 05:35:00|41.01|39.01|41.13|39.13|41.3|39.3|41.01|39.01|0
1629956400000|2021-08-26 05:40:00|41.24|39.24|41.58|39.58|41.58|39.58|41.13|39.13|0
1629956700000|2021-08-26 05:45:00|41.7|39.7|41.58|39.58|41.7|39.7|41.47|39.47|0
1629957000000|2021-08-26 05:50:00|41.47|39.47|41.69|39.69|41.81|39.81|41.46|39.46|0
1629957300000|2021-08-26 05:55:00|41.81|39.81|41.69|39.69|41.81|39.81|41.58|39.58|0
1629957600000|2021-08-26 06:00:00|41.57|39.57|42.8|40.8|42.8|40.8|41.34|39.34|0
1629957900000|2021-08-26 06:05:00|42.68|40.68|42.1|40.1|42.8|40.8|42.1|40.1|0
1629958200000|2021-08-26 06:10:00|42.22|40.22|41.41|39.41|42.22|40.22|41.41|39.41|0
1629958500000|2021-08-26 06:15:00|41.35|39.35|42.09|40.09|42.09|40.09|41.29|39.29|0
1629958800000|2021-08-26 06:20:00|41.98|39.98|41.52|39.52|41.98|39.98|41.46|39.46|0
1629959100000|2021-08-26 06:25:00|41.51|39.51|41.51|39.51|41.86|39.86|41.4|39.4|0
1629959400000|2021-08-26 06:30:00|41.4|39.4|41.62|39.62|41.74|39.74|41.4|39.4|0
1629959700000|2021-08-26 06:35:00|41.68|39.68|41.28|39.28|41.74|39.74|41.28|39.28|0
1629960000000|2021-08-26 06:40:00|41.16|39.16|40.82|38.82|41.28|39.28|40.71|38.71|0
1629960300000|2021-08-26 06:45:00|40.93|38.93|40.81|38.81|41.16|39.16|40.7|38.7|0
1629960600000|2021-08-26 06:50:00|40.93|38.93|40.92|38.92|41.15|39.15|40.59|38.59|0
1629960900000|2021-08-26 06:55:00|40.81|38.81|41.03|39.03|41.26|39.26|40.81|38.81|0
1629961200000|2021-08-26 07:00:00|40.92|38.92|40.69|38.69|41.95|39.95|40.69|38.69|0
1629961500000|2021-08-26 07:05:00|40.49|38.89|39.26|37.66|41.06|39.46|38.93|37.33|0
1629961800000|2021-08-26 07:10:00|39.15|37.55|40.03|38.43|40.26|38.66|38.82|37.22|0
1629962100000|2021-08-26 07:15:00|39.92|38.32|40.25|38.65|40.25|38.65|39.47|37.87|0
1629962400000|2021-08-26 07:20:00|40.2|38.6|40.03|38.43|40.37|38.77|39.25|37.65|0
1629962700000|2021-08-26 07:25:00|40.14|38.54|41.61|40.01|41.84|40.24|39.91|38.31|0
1629963000000|2021-08-26 07:30:00|41.96|40.36|42.24|40.64|42.89|41.29|41.84|40.24|0
1629963300000|2021-08-26 07:35:00|42.3|40.7|42.59|40.99|43.59|41.99|42.3|40.7|0
1629963600000|2021-08-26 07:40:00|42.53|40.93|42.29|40.69|43.12|41.52|41.95|40.35|0
1629963900000|2021-08-26 07:45:00|42.41|40.81|42.52|40.92|42.64|41.04|42.06|40.46|0
1629964200000|2021-08-26 07:50:00|42.41|40.81|41.94|40.34|42.87|41.27|41.94|40.34|0
1629964500000|2021-08-26 07:55:00|41.82|40.22|42.87|41.27|43.1|41.5|41.82|40.22|0
1629964800000|2021-08-26 08:00:00|42.99|41.39|42.98|41.38|43.46|41.86|42.75|41.15|0
1629965100000|2021-08-26 08:05:00|43.22|41.62|42.63|41.03|43.22|41.62|42.28|40.68|0
1629965400000|2021-08-26 08:10:00|42.68|41.08|43.03|41.43|43.21|41.61|42.51|40.91|0
1629965700000|2021-08-26 08:15:00|42.97|41.37|43.03|41.43|43.68|42.08|42.97|41.37|0
1629966000000|2021-08-26 08:20:00|42.97|41.37|43.02|41.42|43.92|42.32|42.74|41.14|0
1629966300000|2021-08-26 08:25:00|42.97|41.37|42.73|41.13|43.2|41.6|42.61|41.01|0
1629966600000|2021-08-26 08:30:00|42.85|41.25|42.84|41.24|42.96|41.36|42.61|41.01|0
1629966900000|2021-08-26 08:35:00|42.72|41.12|42.84|41.24|43.67|42.07|42.72|41.12|0
1629967200000|2021-08-26 08:40:00|42.72|41.12|42.72|41.12|42.84|41.24|42.48|40.88|0
1629967500000|2021-08-26 08:45:00|42.84|41.24|42.65|41.05|42.84|41.24|42.48|40.88|0
1629967800000|2021-08-26 08:50:00|42.6|41|42.59|40.99|42.71|41.11|42.48|40.88|0
1629968100000|2021-08-26 08:55:00|42.65|41.05|42.01|40.41|42.71|41.11|42.01|40.41|0
1629968400000|2021-08-26 09:00:00|42.12|40.52|41.2|39.6|42.24|40.64|40.97|39.37|0
1629968700000|2021-08-26 09:05:00|41.08|39.48|41.31|39.71|41.43|39.83|40.52|38.92|0
1629969000000|2021-08-26 09:10:00|41.19|39.59|41.65|40.05|42|40.4|41.19|39.59|0
1629969300000|2021-08-26 09:15:00|41.48|39.88|41.99|40.39|42.11|40.51|41.42|39.82|0
1629969600000|2021-08-26 09:20:00|41.88|40.28|41.76|40.16|42.11|40.51|41.53|39.93|0
1629969900000|2021-08-26 09:25:00|41.87|40.27|41.64|40.04|42.45|40.85|41.52|39.92|0
1629970200000|2021-08-26 09:30:00|41.41|39.81|41.64|40.04|41.81|40.21|40.95|39.35|0
1629970500000|2021-08-26 09:35:00|41.69|40.09|41.75|40.15|41.87|40.27|41.17|39.57|0
1629970800000|2021-08-26 09:40:00|41.69|40.09|41.74|40.14|41.98|40.38|41.4|39.8|0
1629971100000|2021-08-26 09:45:00|41.63|40.03|41.97|40.37|42.09|40.49|41.63|40.03|0
1629971400000|2021-08-26 09:50:00|42.09|40.49|42.08|40.48|42.32|40.72|41.74|40.14|0
1629971700000|2021-08-26 09:55:00|42.2|40.6|42.55|40.95|42.55|40.95|42.2|40.6|0
1629972000000|2021-08-26 10:00:00|42.43|40.83|43.01|41.41|43.13|41.53|42.43|40.83|0
1629972300000|2021-08-26 10:05:00|42.89|41.29|42.3|40.7|43.13|41.53|42.19|40.59|0
1629972600000|2021-08-26 10:10:00|42.19|40.59|42.3|40.7|42.54|40.94|42.19|40.59|0
1629972900000|2021-08-26 10:15:00|42.42|40.82|42.53|40.93|42.77|41.17|42.41|40.81|0
1629973200000|2021-08-26 10:20:00|42.65|41.05|42.53|40.93|42.76|41.16|42.3|40.7|0
1629973500000|2021-08-26 10:25:00|42.64|41.04|42.64|41.04|42.76|41.16|42.41|40.81|0
1629973800000|2021-08-26 10:30:00|42.76|41.16|41.94|40.34|42.99|41.39|41.94|40.34|0
1629974100000|2021-08-26 10:35:00|42.05|40.45|42.75|41.15|42.87|41.27|41.94|40.34|0
1629974400000|2021-08-26 10:40:00|42.87|41.27|42.63|41.03|42.87|41.27|42.63|41.03|0
1629974700000|2021-08-26 10:45:00|42.75|41.15|42.98|41.38|43.1|41.5|42.63|41.03|0
1629975000000|2021-08-26 10:50:00|43.1|41.5|42.97|41.37|43.33|41.73|42.86|41.26|0
1629975300000|2021-08-26 10:55:00|42.91|41.31|42.62|41.02|42.97|41.37|42.39|40.79|0
1629975600000|2021-08-26 11:00:00|42.85|41.25|42.73|41.13|42.97|41.37|42.5|40.9|0
1629975900000|2021-08-26 11:05:00|43.05|41.45|42.81|41.21|43.17|41.57|42.81|41.21|0
1629976200000|2021-08-26 11:10:00|42.93|41.33|42.92|41.32|43.04|41.44|42.81|41.21|0
1629976500000|2021-08-26 11:15:00|42.81|41.21|43.27|41.67|43.39|41.79|42.81|41.21|0
1629976800000|2021-08-26 11:20:00|43.33|41.73|44.46|42.86|44.58|42.98|43.33|41.73|0
1629977100000|2021-08-26 11:25:00|44.34|42.74|43.54|41.94|44.58|42.98|43.54|41.94|0
1629977400000|2021-08-26 11:30:00|43.47|41.87|43.29|41.69|43.47|41.87|43.18|41.58|0
1629977700000|2021-08-26 11:35:00|43.41|41.81|43.65|42.05|43.89|42.29|43.29|41.69|0
1629978000000|2021-08-26 11:40:00|43.77|42.17|43.64|42.04|44.01|42.41|43.64|42.04|0
1629978300000|2021-08-26 11:45:00|43.52|41.92|43.88|42.28|44|42.4|43.52|41.92|0
1629978600000|2021-08-26 11:50:00|43.76|42.16|43.64|42.04|44|42.4|43.58|41.98|0
1629978900000|2021-08-26 11:55:00|43.52|41.92|43.51|41.91|43.76|42.16|43.4|41.8|0
1629979200000|2021-08-26 12:00:00|43.63|42.03|43.87|42.27|43.99|42.39|43.51|41.91|0
1629979500000|2021-08-26 12:05:00|43.75|42.15|43.86|42.26|43.87|42.27|43.63|42.03|0
1629979800000|2021-08-26 12:10:00|43.98|42.38|43.92|42.32|43.98|42.38|43.74|42.14|0
1629980100000|2021-08-26 12:15:00|43.98|42.38|43.98|42.38|43.98|42.38|43.74|42.14|0
1629980400000|2021-08-26 12:20:00|43.86|42.26|43.85|42.25|44.09|42.49|43.74|42.14|0
1629980700000|2021-08-26 12:25:00|43.97|42.37|43.97|42.37|44.21|42.61|43.85|42.25|0
1629981000000|2021-08-26 12:30:00|43.91|42.31|43.73|42.13|44.09|42.49|43.61|42.01|0
1629981300000|2021-08-26 12:35:00|43.61|42.01|41.26|39.66|43.61|42.01|40.58|38.98|0
1629981600000|2021-08-26 12:40:00|41.38|39.78|41.72|40.12|42.3|40.7|40.8|39.2|0
1629981900000|2021-08-26 12:45:00|41.49|39.89|42.3|40.7|42.42|40.82|41.37|39.77|0
1629982200000|2021-08-26 12:50:00|42.18|40.58|42.18|40.58|42.41|40.81|41.6|40|0
1629982500000|2021-08-26 12:55:00|42.06|40.46|41.94|40.34|42.17|40.57|41.48|39.88|0
1629982800000|2021-08-26 13:00:00|42.06|40.46|41.94|40.34|42.52|40.92|41.59|39.99|0
1629983100000|2021-08-26 13:05:00|42.05|40.45|42.28|40.68|42.28|40.68|41.7|40.1|0
1629983400000|2021-08-26 13:10:00|42.4|40.8|42.4|40.8|42.4|40.8|42.05|40.45|0
1629983700000|2021-08-26 13:15:00|42.28|40.68|42.39|40.79|42.75|41.15|42.16|40.56|0
1629984000000|2021-08-26 13:20:00|42.51|40.91|42.27|40.67|42.74|41.14|42.27|40.67|0
1629984300000|2021-08-26 13:25:00|42.39|40.79|42.5|40.9|42.74|41.14|41.8|40.2|0
1629984600000|2021-08-26 13:30:00|42.62|41.02|43.56|41.96|43.56|41.96|42.15|40.55|0
1629984900000|2021-08-26 13:35:00|43.44|41.84|41.45|39.85|43.68|42.08|41.33|39.73|0
1629985200000|2021-08-26 13:40:00|41.56|39.96|41.79|40.19|42.96|41.36|41.21|39.61|0
1629985500000|2021-08-26 13:45:00|42.02|40.42|42.61|41.01|43.32|41.72|41.79|40.19|0
1629985800000|2021-08-26 13:50:00|42.72|41.12|42.37|40.77|42.72|41.12|41.32|39.72|0
1629986100000|2021-08-26 13:55:00|42.25|40.65|40.63|39.03|42.37|40.77|40.63|39.03|0
1629986400000|2021-08-26 14:00:00|40.52|38.92|41.78|40.18|41.78|40.18|40.52|38.92|0
1629986700000|2021-08-26 14:05:00|41.66|40.06|41.66|40.06|41.89|40.29|41.08|39.48|0
1629987000000|2021-08-26 14:10:00|41.54|39.94|42|40.4|42.47|40.87|41.54|39.94|0
1629987300000|2021-08-26 14:15:00|42.12|40.52|41.42|39.82|42.23|40.63|40.85|39.25|0
1629987600000|2021-08-26 14:20:00|41.53|39.93|40.27|38.67|41.53|39.93|40.16|38.56|0
1629987900000|2021-08-26 14:25:00|40.16|38.56|38.52|36.92|41.04|39.44|32.32|30.72|0
1629988200000|2021-08-26 14:30:00|38.62|37.02|39.27|37.67|39.95|38.35|37.44|35.84|0
1629988500000|2021-08-26 14:35:00|39.48|37.88|38.59|36.99|41.23|39.63|38.19|36.59|0
1629988800000|2021-08-26 14:40:00|38.49|36.89|38.61|37.01|38.92|37.32|36.49|34.89|0
1629989100000|2021-08-26 14:45:00|38.5|36.9|36.78|35.18|39.77|38.17|36.37|34.77|0
1629989400000|2021-08-26 14:50:00|36.89|35.29|35.34|33.74|37.2|35.6|34.88|33.28|0
1629989700000|2021-08-26 14:55:00|35.24|33.64|36.36|34.76|36.99|35.39|35.24|33.64|0
1629990000000|2021-08-26 15:00:00|36.46|34.86|35.25|33.65|36.46|34.86|33.21|31.61|0
1629990300000|2021-08-26 15:05:00|35.15|33.55|37.4|35.8|37.62|36.02|34.55|32.95|0
1629990600000|2021-08-26 15:10:00|37.3|35.7|37.66|36.06|38.46|36.86|37.3|35.7|0
1629990900000|2021-08-26 15:15:00|37.55|35.95|38.26|36.66|40.22|38.62|37.55|35.95|0
1629991200000|2021-08-26 15:20:00|38.37|36.77|37.61|36.01|39.58|37.98|37.5|35.9|0
1629991500000|2021-08-26 15:25:00|37.83|36.23|37.71|36.11|38.59|36.99|37.29|35.69|0
1629991800000|2021-08-26 15:30:00|37.82|36.22|37.17|35.57|37.93|36.33|36.54|34.94|0
1629992100000|2021-08-26 15:35:00|37.28|35.68|38.36|36.76|38.36|36.76|36.43|34.83|0
1629992400000|2021-08-26 15:40:00|38.25|36.65|36.85|35.25|39.02|37.42|36.64|35.04|0
1629992700000|2021-08-26 15:45:00|36.74|35.14|36.63|35.03|37.38|35.78|36.21|34.61|0
1629993000000|2021-08-26 15:50:00|36.74|35.14|37.16|35.56|37.59|35.99|36.42|34.82|0
1629993300000|2021-08-26 15:55:00|37.27|35.67|37.8|36.2|38.13|36.53|36.84|35.24|0
1629993600000|2021-08-26 16:00:00|37.91|36.31|40|38.4|40.11|38.51|37.8|36.2|0
1629993900000|2021-08-26 16:05:00|40.11|38.51|39.66|38.06|40.11|38.51|39.33|37.73|0
1629994200000|2021-08-26 16:10:00|39.77|38.17|39.88|38.28|40.11|38.51|39.66|38.06|0
1629994500000|2021-08-26 16:15:00|40.11|38.51|39.88|38.28|40.33|38.73|39.88|38.28|0
1629994800000|2021-08-26 16:20:00|39.99|38.39|39.99|38.39|40.1|38.5|39.76|38.16|0
1629995100000|2021-08-26 16:25:00|39.87|38.27|39.65|38.05|40.21|38.61|39.65|38.05|0
1629995400000|2021-08-26 16:30:00|39.76|38.16|39.87|38.27|39.87|38.27|38.87|37.27|0
1629995700000|2021-08-26 16:35:00|39.98|38.38|39.53|37.93|40.2|38.6|39.19|37.59|0
1629996000000|2021-08-26 16:40:00|39.64|38.04|39.19|37.59|39.64|38.04|38.97|37.37|0
1629996300000|2021-08-26 16:45:00|39.3|37.7|39.08|37.48|39.3|37.7|38.97|37.37|0
1629996600000|2021-08-26 16:50:00|39.19|37.59|37.98|36.38|39.52|37.92|37.98|36.38|0
1629996900000|2021-08-26 16:55:00|38.08|36.48|38.74|37.14|39.07|37.47|37.87|36.27|0
1629997200000|2021-08-26 17:00:00|38.63|37.03|38.51|36.91|38.85|37.25|37.97|36.37|0
1629997500000|2021-08-26 17:05:00|38.62|37.02|38.4|36.8|38.84|37.24|38.29|36.69|0
1629997800000|2021-08-26 17:10:00|38.51|36.91|39.39|37.79|39.5|37.9|38.51|36.91|0
1629998100000|2021-08-26 17:15:00|39.5|37.9|38.39|36.79|39.5|37.9|38.28|36.68|0
1629998400000|2021-08-26 17:20:00|38.5|36.9|36.56|34.96|38.61|37.01|36.56|34.96|0
1629998700000|2021-08-26 17:25:00|36.46|34.86|37.2|35.6|37.52|35.92|36.35|34.75|0
1629999000000|2021-08-26 17:30:00|37.3|35.7|38.06|36.46|38.38|36.78|37.09|35.49|0
1629999300000|2021-08-26 17:35:00|37.95|36.35|38.27|36.67|38.6|37|37.84|36.24|0
1629999600000|2021-08-26 17:40:00|38.38|36.78|38.7|37.1|38.93|37.33|38.27|36.67|0
1629999900000|2021-08-26 17:45:00|38.81|37.21|37.61|36.01|38.81|37.21|37.61|36.01|0
1630000200000|2021-08-26 17:50:00|37.72|36.12|37.5|35.9|37.94|36.34|37.39|35.79|0
1630000500000|2021-08-26 17:55:00|37.61|36.01|37.71|36.11|38.37|36.77|37.6|36|0
1630000800000|2021-08-26 18:00:00|37.6|36|37.39|35.79|37.6|36|36.43|34.83|0
1630001100000|2021-08-26 18:05:00|37.71|36.11|35.92|34.32|37.71|36.11|35.82|34.22|0
1630001400000|2021-08-26 18:10:00|36.02|34.42|35.81|34.21|36.33|34.73|35.71|34.11|0
1630001700000|2021-08-26 18:15:00|35.71|34.11|35.91|34.31|36.75|35.15|35.71|34.11|0
1630002000000|2021-08-26 18:20:00|35.81|34.21|36.43|34.83|37.38|35.78|35.81|34.21|0
1630002300000|2021-08-26 18:25:00|36.32|34.72|36.74|35.14|37.16|35.56|36.22|34.62|0
1630002600000|2021-08-26 18:30:00|36.63|35.03|36.63|35.03|37.37|35.77|36.21|34.61|0
1630002900000|2021-08-26 18:35:00|36.73|35.13|37.15|35.55|37.26|35.66|36.31|34.71|0
1630003200000|2021-08-26 18:40:00|37.05|35.45|36.31|34.71|37.26|35.66|36|34.4|0
1630003500000|2021-08-26 18:45:00|36.2|34.6|35.58|33.98|36.94|35.34|35.48|33.88|0
1630003800000|2021-08-26 18:50:00|35.48|33.88|36.2|34.6|36.2|34.6|35.27|33.67|0
1630004100000|2021-08-26 18:55:00|36.09|34.49|35.27|33.67|36.2|34.6|35.06|33.46|0
1630004400000|2021-08-26 19:00:00|35.06|33.46|34.65|33.05|35.27|33.67|34.25|32.65|0
1630004700000|2021-08-26 19:05:00|34.76|33.16|34.73|33.13|35.44|33.84|33.23|31.63|0
1630005000000|2021-08-26 19:10:00|34.93|33.33|34.93|33.33|35.23|33.63|33.94|32.34|0
1630005300000|2021-08-26 19:15:00|35.03|33.43|36.86|35.26|36.97|35.37|34.33|32.73|0
1630005600000|2021-08-26 19:20:00|36.97|35.37|36.88|35.28|37.09|35.49|35.83|34.23|0
1630005900000|2021-08-26 19:25:00|36.78|35.18|36.47|34.87|36.88|35.28|35.76|34.16|0
1630006200000|2021-08-26 19:30:00|36.37|34.77|36.88|35.28|37.5|35.9|36.26|34.66|0
1630006500000|2021-08-26 19:35:00|37.08|35.48|36.16|34.56|37.91|36.31|35.86|34.26|0
1630006800000|2021-08-26 19:40:00|36.36|34.76|35.95|34.35|37.91|36.31|35.55|33.95|0
1630007100000|2021-08-26 19:45:00|36.05|34.45|36.35|34.75|36.97|35.37|35.05|33.45|0
1630007400000|2021-08-26 19:50:00|36.46|34.86|36.25|34.65|37.28|35.68|35.75|34.15|0
1630007700000|2021-08-26 19:55:00|36.05|34.45|35.34|33.74|36.66|35.06|35.14|33.54|0
1630008000000|2021-08-26 20:00:00|35.04|33.44|35.94|34.34|36.14|34.54|35.04|33.44|0
1630008300000|2021-08-26 20:05:00|36.04|34.44|35.53|33.93|36.04|34.44|35.23|33.63|0
1630008600000|2021-08-26 20:10:00|35.63|34.03|35.09|33.49|35.83|34.23|34.39|32.79|0
1630008900000|2021-08-26 20:15:00|35.19|33.19|35.38|33.38|35.48|33.48|35.18|33.18|0
1630009200000|2021-08-26 20:20:00|35.48|33.48|35.88|33.88|35.99|33.99|35.38|33.38|0
1630009500000|2021-08-26 20:25:00|35.99|33.99|35.88|33.88|35.99|33.99|35.88|33.88|0
1630009800000|2021-08-26 20:30:00|35.98|33.98|36.08|34.08|36.18|34.18|35.98|33.98|0
1630010100000|2021-08-26 20:35:00|36.18|34.18|36.18|34.18|36.28|34.28|36.08|34.08|0
1630010400000|2021-08-26 20:40:00|36.08|34.08|36.18|34.18|36.18|34.18|36.07|34.07|0
1630010700000|2021-08-26 20:45:00|36.28|34.28|36.17|34.17|36.28|34.28|36.17|34.17|0
1630011000000|2021-08-26 20:50:00|36.27|34.27|36.07|34.07|36.27|34.27|36.07|34.07|0
1630011300000|2021-08-26 20:55:00|36.17|34.17|36.07|34.07|36.17|34.17|36.01|34.01|0
1630011600000|2021-08-26 21:00:00|36.09|34.09|36.22|34.22|36.22|34.22|36.09|34.09|0
1630011900000|2021-08-26 21:05:00|36.2|34.2|36.12|34.12|36.2|34.2|36.06|34.06|0
1630012200000|2021-08-26 21:10:00|36.09|34.09|35.88|33.88|36.09|34.09|35.88|33.88|0
1630012500000|2021-08-26 21:15:00|35.99|33.99|36.03|34.03|36.12|34.12|35.99|33.99|0
1630012800000|2021-08-26 21:20:00|35.96|33.96|35.92|33.92|35.96|33.96|35.92|33.92|0
1630013100000|2021-08-26 21:25:00|35.85|33.85|35.9|33.9|35.92|33.92|35.85|33.85|0
1630013400000|2021-08-26 21:30:00|35.88|33.88|36.07|34.07|36.09|34.09|35.88|33.88|0
1630013700000|2021-08-26 21:35:00|36.06|34.06|36.01|34.01|36.06|34.06|35.98|33.98|0
1630014000000|2021-08-26 21:40:00|35.99|33.99|35.9|33.9|35.99|33.99|35.9|33.9|0
1630014300000|2021-08-26 21:45:00|35.87|33.87|35.86|33.86|35.9|33.9|35.86|33.86|0
1630014600000|2021-08-26 21:50:00|35.83|33.83|35.92|33.92|35.97|33.97|35.83|33.83|0
1630014900000|2021-08-26 21:55:00|35.94|33.94|35.95|33.95|35.98|33.98|35.91|33.91|0
1630015200000|2021-08-26 22:00:00|35.96|33.96|35.81|33.81|36.27|34.27|35.71|33.71|0
1630015500000|2021-08-26 22:05:00|35.76|33.76|36.21|34.21|36.32|34.32|35.76|33.76|0
1630015800000|2021-08-26 22:10:00|36.32|34.32|36.62|34.62|36.62|34.62|36.21|34.21|0
1630016100000|2021-08-26 22:15:00|36.52|34.52|36.51|34.51|36.72|34.72|36.41|34.41|0
1630016400000|2021-08-26 22:20:00|36.62|34.62|36.2|34.2|36.72|34.72|36.2|34.2|0
1630016700000|2021-08-26 22:25:00|36.1|34.1|36.1|34.1|36.1|34.1|35.69|33.69|0
1630017000000|2021-08-26 22:30:00|36.2|34.2|35.89|33.89|36.3|34.3|35.79|33.79|0
1630017300000|2021-08-26 22:35:00|35.79|33.79|35.99|33.99|35.99|33.99|35.79|33.79|0
1630017600000|2021-08-26 22:40:00|35.88|33.88|35.78|33.78|35.88|33.88|35.78|33.78|0
1630017900000|2021-08-26 22:45:00|35.68|33.68|35.67|33.67|35.68|33.68|35.67|33.67|0
1630018200000|2021-08-26 22:50:00|35.78|33.78|35.87|33.87|35.87|33.87|35.77|33.77|0
1630018500000|2021-08-26 22:55:00|35.77|33.77|35.77|33.77|35.82|33.82|35.77|33.77|0
1630018800000|2021-08-26 23:00:00|35.67|33.67|35.36|33.36|35.67|33.67|35.26|33.26|0
1630019100000|2021-08-26 23:05:00|35.26|33.26|35.05|33.05|35.36|33.36|35.05|33.05|0
1630019400000|2021-08-26 23:10:00|35.15|33.15|35.25|33.25|35.35|33.35|35.15|33.15|0
1630019700000|2021-08-26 23:15:00|35.15|33.15|35.35|33.35|35.35|33.35|35.15|33.15|0
1630020000000|2021-08-26 23:20:00|35.3|33.3|35.45|33.45|35.45|33.45|35.25|33.25|0
1630020300000|2021-08-26 23:25:00|35.44|33.44|35.44|33.44|35.55|33.55|35.44|33.44|0
1630020600000|2021-08-26 23:30:00|35.34|33.34|35.34|33.34|35.34|33.34|35.24|33.24|0
1630020900000|2021-08-26 23:35:00|35.28|33.28|35.03|33.03|35.44|33.44|35.03|33.03|0
1630021200000|2021-08-26 23:40:00|35.13|33.13|34.73|32.73|35.13|33.13|34.63|32.63|0
1630021500000|2021-08-26 23:45:00|34.63|32.63|34.33|32.33|34.78|32.78|34.33|32.33|0
1630021800000|2021-08-26 23:50:00|34.43|32.43|34.52|32.52|34.62|32.62|33.64|31.64|0
1630022100000|2021-08-26 23:55:00|34.57|32.57|34.32|32.32|34.62|32.62|34.32|32.32|0
1630022400000|2021-08-27 00:00:00|34.22|32.22|33.82|31.82|34.32|32.32|32.96|30.96|0
1630022700000|2021-08-27 00:05:00|33.92|31.92|33.33|31.33|34.12|32.12|33.24|31.24|0
1630023000000|2021-08-27 00:10:00|33.24|31.24|33.09|31.09|33.43|31.43|32.85|30.85|0
1630023300000|2021-08-27 00:15:00|33.14|31.14|32.94|30.94|33.43|31.43|32.94|30.94|0
1630023600000|2021-08-27 00:20:00|33.04|31.04|32.84|30.84|33.13|31.13|32.84|30.84|0
1630023900000|2021-08-27 00:25:00|32.94|30.94|32.93|30.93|33.13|31.13|32.84|30.84|0
1630024200000|2021-08-27 00:30:00|33.03|31.03|33.22|31.22|33.22|31.22|32.84|30.84|0
1630024500000|2021-08-27 00:35:00|33.12|31.12|33.31|31.31|33.41|31.41|33.12|31.12|0
1630024800000|2021-08-27 00:40:00|33.21|31.21|33.41|31.41|33.5|31.5|33.21|31.21|0
1630025100000|2021-08-27 00:45:00|33.35|31.35|33.4|31.4|33.4|31.4|33.21|31.21|0
1630025400000|2021-08-27 00:50:00|33.5|31.5|33.98|31.98|34.28|32.28|33.5|31.5|0
1630025700000|2021-08-27 00:55:00|34.08|32.08|34.47|32.47|34.57|32.57|33.88|31.88|0
1630026000000|2021-08-27 01:00:00|34.57|32.57|34.27|32.27|34.67|32.67|34.27|32.27|0
1630026300000|2021-08-27 01:05:00|34.17|32.17|34.27|32.27|34.47|32.47|34.17|32.17|0
1630026600000|2021-08-27 01:10:00|34.37|32.37|34.36|32.36|34.46|32.46|34.26|32.26|0
1630026900000|2021-08-27 01:15:00|34.46|32.46|35.36|33.36|35.56|33.56|34.36|32.36|0
1630027200000|2021-08-27 01:20:00|35.46|33.46|35.15|33.15|35.56|33.56|35.05|33.05|0
1630027500000|2021-08-27 01:25:00|35.25|33.25|35.96|33.96|36.37|34.37|35.25|33.25|0
1630027800000|2021-08-27 01:30:00|35.91|33.91|36.01|34.01|36.16|34.16|35.8|33.8|0
1630028100000|2021-08-27 01:35:00|36.06|34.06|36.06|34.06|36.16|34.16|35.85|33.85|0
1630028400000|2021-08-27 01:40:00|36.16|34.16|35.64|33.64|36.16|34.16|35.64|33.64|0
1630028700000|2021-08-27 01:45:00|35.75|33.75|36.25|34.25|36.25|34.25|35.74|33.74|0
1630029000000|2021-08-27 01:50:00|36.15|34.15|35.84|33.84|36.25|34.25|35.84|33.84|0
1630029300000|2021-08-27 01:55:00|35.94|33.94|35.84|33.84|36.04|34.04|35.84|33.84|0
1630029600000|2021-08-27 02:00:00|35.94|33.94|37.38|35.38|37.38|35.38|35.94|33.94|0
1630029900000|2021-08-27 02:05:00|37.28|35.28|38.12|36.12|38.33|36.33|37.28|35.28|0
1630030200000|2021-08-27 02:10:00|38.01|36.01|38.12|36.12|38.22|36.22|37.9|35.9|0
1630030500000|2021-08-27 02:15:00|38.01|36.01|38.01|36.01|38.12|36.12|37.8|35.8|0
1630030800000|2021-08-27 02:20:00|38.11|36.11|38.11|36.11|38.22|36.22|38|36|0
1630031100000|2021-08-27 02:25:00|38.16|36.16|38.75|36.75|38.8|36.8|38.11|36.11|0
1630031400000|2021-08-27 02:30:00|38.64|36.64|38.96|36.96|39.07|37.07|38.64|36.64|0
1630031700000|2021-08-27 02:35:00|39.07|37.07|38.63|36.63|39.07|37.07|38.53|36.53|0
1630032000000|2021-08-27 02:40:00|38.68|36.68|38.63|36.63|38.74|36.74|38.41|36.41|0
1630032300000|2021-08-27 02:45:00|38.68|36.68|38.3|36.3|38.73|36.73|38.3|36.3|0
1630032600000|2021-08-27 02:50:00|38.19|36.19|38.3|36.3|38.62|36.62|38.19|36.19|0
1630032900000|2021-08-27 02:55:00|38.35|36.35|37.87|35.87|38.35|36.35|37.87|35.87|0
1630033200000|2021-08-27 03:00:00|37.76|35.76|37.87|35.87|38.08|36.08|37.66|35.66|0
1630033500000|2021-08-27 03:05:00|37.97|35.97|37.97|35.97|38.08|36.08|37.76|35.76|0
1630033800000|2021-08-27 03:10:00|37.86|35.86|37.86|35.86|38.29|36.29|37.86|35.86|0
1630034100000|2021-08-27 03:15:00|37.96|35.96|37.96|35.96|38.01|36.01|37.64|35.64|0
1630034400000|2021-08-27 03:20:00|37.85|35.85|37.85|35.85|38.07|36.07|37.64|35.64|0
1630034700000|2021-08-27 03:25:00|37.79|35.79|37.85|35.85|38.06|36.06|37.74|35.74|0
1630035000000|2021-08-27 03:30:00|37.9|35.9|37.84|35.84|37.95|35.95|37.63|35.63|0
1630035300000|2021-08-27 03:35:00|37.74|35.74|37.94|35.94|38.05|36.05|37.74|35.74|0
1630035600000|2021-08-27 03:40:00|38.05|36.05|37.94|35.94|38.05|36.05|37.94|35.94|0
1630035900000|2021-08-27 03:45:00|38.05|36.05|38.15|36.15|38.15|36.15|37.94|35.94|0
1630036200000|2021-08-27 03:50:00|38.26|36.26|38.15|36.15|38.26|36.26|38.15|36.15|0
1630036500000|2021-08-27 03:55:00|38.09|36.09|37.82|35.82|38.15|36.15|37.82|35.82|0
1630036800000|2021-08-27 04:00:00|37.93|35.93|38.03|36.03|38.03|36.03|37.82|35.82|0
1630037100000|2021-08-27 04:05:00|37.93|35.93|37.92|35.92|38.03|36.03|37.92|35.92|0
1630037400000|2021-08-27 04:10:00|37.97|35.97|37.92|35.92|38.03|36.03|37.92|35.92|0
1630037700000|2021-08-27 04:15:00|37.86|35.86|38.02|36.02|38.02|36.02|37.86|35.86|0
1630038000000|2021-08-27 04:20:00|38.13|36.13|38.44|36.44|38.55|36.55|38.13|36.13|0
1630038300000|2021-08-27 04:25:00|38.34|36.34|38.23|36.23|38.44|36.44|38.23|36.23|0
1630038600000|2021-08-27 04:30:00|38.22|36.22|38.01|36.01|38.33|36.33|37.9|35.9|0
1630038900000|2021-08-27 04:35:00|37.9|35.9|37.9|35.9|37.9|35.9|37.79|35.79|0
1630039200000|2021-08-27 04:40:00|37.79|35.79|37.89|35.89|37.9|35.9|37.79|35.79|0
1630039500000|2021-08-27 04:45:00|38|36|38.21|36.21|38.21|36.21|38|36|0
1630039800000|2021-08-27 04:50:00|38.1|36.1|37.89|35.89|38.1|36.1|37.89|35.89|0
1630040100000|2021-08-27 04:55:00|37.99|35.99|38.2|36.2|38.21|36.21|37.94|35.94|0
1630040400000|2021-08-27 05:00:00|38.31|36.31|38.2|36.2|38.31|36.31|38.09|36.09|0
1630040700000|2021-08-27 05:05:00|38.09|36.09|37.24|35.24|38.2|36.2|37.14|35.14|0
1630041000000|2021-08-27 05:10:00|37.35|35.35|37.45|35.45|37.56|35.56|37.35|35.35|0
1630041300000|2021-08-27 05:15:00|37.55|35.55|37.55|35.55|37.55|35.55|37.34|35.34|0
1630041600000|2021-08-27 05:20:00|37.6|35.6|37.76|35.76|37.87|35.87|37.55|35.55|0
1630041900000|2021-08-27 05:25:00|37.65|35.65|37.97|35.97|37.97|35.97|37.65|35.65|0
1630042200000|2021-08-27 05:30:00|37.86|35.86|38.28|36.28|38.6|36.6|37.86|35.86|0
1630042500000|2021-08-27 05:35:00|38.18|36.18|37.64|35.64|38.28|36.28|37.59|35.59|0
1630042800000|2021-08-27 05:40:00|37.75|35.75|38.38|36.38|38.38|36.38|37.75|35.75|0
1630043100000|2021-08-27 05:45:00|38.49|36.49|38.06|36.06|38.49|36.49|38.06|36.06|0
1630043400000|2021-08-27 05:50:00|38.16|36.16|38.05|36.05|38.27|36.27|37.84|35.84|0
1630043700000|2021-08-27 05:55:00|37.89|35.89|38.16|36.16|38.31|36.31|37.84|35.84|0
1630044000000|2021-08-27 06:00:00|38.21|36.21|38.8|36.8|39.01|37.01|37.73|35.73|0
1630044300000|2021-08-27 06:05:00|38.9|36.9|39.01|37.01|39.23|37.23|38.47|36.47|0
1630044600000|2021-08-27 06:10:00|38.9|36.9|39.22|37.22|39.33|37.33|38.9|36.9|0
1630044900000|2021-08-27 06:15:00|39.33|37.33|39.33|37.33|39.44|37.44|39|37|0
1630045200000|2021-08-27 06:20:00|39.22|37.22|39.76|37.76|39.87|37.87|39|37|0
1630045500000|2021-08-27 06:25:00|39.65|37.65|39.87|37.87|39.98|37.98|39.37|37.37|0
1630045800000|2021-08-27 06:30:00|39.81|37.81|39.97|37.97|40.2|38.2|39.76|37.76|0
1630046100000|2021-08-27 06:35:00|40.03|38.03|39.86|37.86|40.3|38.3|39.86|37.86|0
1630046400000|2021-08-27 06:40:00|39.97|37.97|40.19|38.19|40.19|38.19|39.86|37.86|0
1630046700000|2021-08-27 06:45:00|40.13|38.13|39.96|37.96|40.19|38.19|39.85|37.85|0
1630047000000|2021-08-27 06:50:00|40.07|38.07|39.96|37.96|40.29|38.29|39.96|37.96|0
1630047300000|2021-08-27 06:55:00|39.85|37.85|39.3|37.3|39.96|37.96|39.3|37.3|0
1630047600000|2021-08-27 07:00:00|39.08|37.08|37.95|35.95|39.08|37.08|37.37|35.37|0
1630047900000|2021-08-27 07:05:00|37.49|35.89|37.8|36.2|38.13|36.53|37.49|35.89|0
1630048200000|2021-08-27 07:10:00|37.91|36.31|38.02|36.42|38.45|36.85|37.7|36.1|0
1630048500000|2021-08-27 07:15:00|37.91|36.31|38.12|36.52|38.39|36.79|37.69|36.09|0
1630048800000|2021-08-27 07:20:00|38.34|36.74|38.44|36.84|38.66|37.06|38.33|36.73|0
1630049100000|2021-08-27 07:25:00|38.55|36.95|39.54|37.94|39.65|38.05|38.55|36.95|0
1630049400000|2021-08-27 07:30:00|39.65|38.05|38.81|37.21|40.43|38.83|38.81|37.21|0
1630049700000|2021-08-27 07:35:00|38.7|37.1|38.32|36.72|39.94|38.34|37.8|36.2|0
1630050000000|2021-08-27 07:40:00|38.21|36.61|38.15|36.55|38.43|36.83|37.99|36.39|0
1630050300000|2021-08-27 07:45:00|38.09|36.49|37.98|36.38|38.21|36.61|37.76|36.16|0
1630050600000|2021-08-27 07:50:00|37.87|36.27|38.09|36.49|38.31|36.71|37.87|36.27|0
1630050900000|2021-08-27 07:55:00|38.03|36.43|37.97|36.37|38.2|36.6|37.86|36.26|0
1630051200000|2021-08-27 08:00:00|38.08|36.48|37.86|36.26|38.19|36.59|37.64|36.04|0
1630051500000|2021-08-27 08:05:00|37.75|36.15|36.77|35.17|37.75|36.15|36.66|35.06|0
1630051800000|2021-08-27 08:10:00|36.66|35.06|37.09|35.49|37.2|35.6|36.66|35.06|0
1630052100000|2021-08-27 08:15:00|37.14|35.54|37.3|35.7|37.3|35.7|36.98|35.38|0
1630052400000|2021-08-27 08:20:00|37.19|35.59|37.08|35.48|37.3|35.7|36.86|35.26|0
1630052700000|2021-08-27 08:25:00|36.97|35.37|37.39|35.79|37.5|35.9|36.65|35.05|0
1630053000000|2021-08-27 08:30:00|37.28|35.68|36.96|35.36|37.39|35.79|36.85|35.25|0
1630053300000|2021-08-27 08:35:00|37.06|35.46|37.17|35.57|37.28|35.68|36.85|35.25|0
1630053600000|2021-08-27 08:40:00|37.28|35.68|37.71|36.11|37.82|36.22|37.17|35.57|0
1630053900000|2021-08-27 08:45:00|37.82|36.22|37.7|36.1|37.93|36.33|37.6|36|0
1630054200000|2021-08-27 08:50:00|37.65|36.05|37.59|35.99|37.7|36.1|37.38|35.78|0
1630054500000|2021-08-27 08:55:00|37.7|36.1|37.59|35.99|37.81|36.21|37.48|35.88|0
1630054800000|2021-08-27 09:00:00|37.7|36.1|37.04|35.44|37.7|36.1|36.94|35.34|0
1630055100000|2021-08-27 09:05:00|37.15|35.55|37.47|35.87|37.69|36.09|37.15|35.55|0
1630055400000|2021-08-27 09:10:00|37.25|35.65|37.04|35.44|37.25|35.65|37.04|35.44|0
1630055700000|2021-08-27 09:15:00|37.03|35.43|37.57|35.97|37.68|36.08|37.03|35.43|0
1630056000000|2021-08-27 09:20:00|37.46|35.86|38.23|36.63|38.34|36.74|37.46|35.86|0
1630056300000|2021-08-27 09:25:00|38.34|36.74|38|36.4|38.45|36.85|37.79|36.19|0
1630056600000|2021-08-27 09:30:00|37.89|36.29|37.89|36.29|38|36.4|37.89|36.29|0
1630056900000|2021-08-27 09:35:00|38|36.4|38.32|36.72|38.33|36.73|37.89|36.29|0
1630057200000|2021-08-27 09:40:00|38.21|36.61|38.54|36.94|38.54|36.94|38.21|36.61|0
1630057500000|2021-08-27 09:45:00|38.43|36.83|38.1|36.5|38.43|36.83|37.99|36.39|0
1630057800000|2021-08-27 09:50:00|38.21|36.61|37.98|36.38|38.32|36.72|37.87|36.27|0
1630058100000|2021-08-27 09:55:00|38.09|36.49|38.09|36.49|38.42|36.82|37.98|36.38|0
1630058400000|2021-08-27 10:00:00|38.2|36.6|38.2|36.6|38.42|36.82|37.76|36.16|0
1630058700000|2021-08-27 10:05:00|38.09|36.49|38.08|36.48|38.31|36.71|38.08|36.48|0
1630059000000|2021-08-27 10:10:00|37.97|36.37|37.86|36.26|38.19|36.59|37.75|36.15|0
1630059300000|2021-08-27 10:15:00|37.75|36.15|37.64|36.04|37.86|36.26|37.53|35.93|0
1630059600000|2021-08-27 10:20:00|37.53|35.93|37.63|36.03|37.85|36.25|37.52|35.92|0
1630059900000|2021-08-27 10:25:00|37.52|35.92|37.41|35.81|37.74|36.14|37.41|35.81|0
1630060200000|2021-08-27 10:30:00|37.3|35.7|37.08|35.48|37.52|35.92|37.08|35.48|0
1630060500000|2021-08-27 10:35:00|37.19|35.59|37.3|35.7|37.41|35.81|37.08|35.48|0
1630060800000|2021-08-27 10:40:00|37.4|35.8|37.62|36.02|37.73|36.13|37.4|35.8|0
1630061100000|2021-08-27 10:45:00|37.73|36.13|37.83|36.23|37.83|36.23|37.51|35.91|0
1630061400000|2021-08-27 10:50:00|37.72|36.12|37.72|36.12|38.16|36.56|37.72|36.12|0
1630061700000|2021-08-27 10:55:00|37.61|36.01|37.28|35.68|37.72|36.12|37.28|35.68|0
1630062000000|2021-08-27 11:00:00|37.39|35.79|37.6|36|37.61|36.01|37.28|35.68|0
1630062300000|2021-08-27 11:05:00|37.49|35.89|37.27|35.67|37.49|35.89|37.17|35.57|0
1630062600000|2021-08-27 11:10:00|37.38|35.78|37.6|36|37.82|36.22|37.27|35.67|0
1630062900000|2021-08-27 11:15:00|37.65|36.05|36.94|35.34|37.65|36.05|36.94|35.34|0
1630063200000|2021-08-27 11:20:00|36.83|35.23|36.72|35.12|36.83|35.23|36.4|34.8|0
1630063500000|2021-08-27 11:25:00|36.83|35.23|37.04|35.44|37.04|35.44|36.72|35.12|0
1630063800000|2021-08-27 11:30:00|37.89|36.29|37.88|36.28|38|36.4|37.78|36.18|0
1630064100000|2021-08-27 11:35:00|37.78|36.18|37.56|35.96|37.88|36.28|37.45|35.85|0
1630064400000|2021-08-27 11:40:00|37.45|35.85|37.34|35.74|37.66|36.06|37.23|35.63|0
1630064700000|2021-08-27 11:45:00|37.45|35.85|36.38|34.78|37.45|35.85|35.75|34.15|0
1630065000000|2021-08-27 11:50:00|36.48|34.88|36.9|35.3|36.9|35.3|36.27|34.67|0
1630065300000|2021-08-27 11:55:00|36.8|35.2|36.79|35.19|37.12|35.52|36.69|35.09|0
1630065600000|2021-08-27 12:00:00|36.69|35.09|37|35.4|37.11|35.51|36.37|34.77|0
1630065900000|2021-08-27 12:05:00|36.9|35.3|37.11|35.51|37.32|35.72|36.9|35.3|0
1630066200000|2021-08-27 12:10:00|37|35.4|36.89|35.29|37.21|35.61|36.89|35.29|0
1630066500000|2021-08-27 12:15:00|36.99|35.39|37.42|35.82|37.42|35.82|36.99|35.39|0
1630066800000|2021-08-27 12:20:00|37.53|35.93|37.42|35.82|37.74|36.14|37.31|35.71|0
1630067100000|2021-08-27 12:25:00|37.41|35.81|36.98|35.38|37.41|35.81|36.98|35.38|0
1630067400000|2021-08-27 12:30:00|37.09|35.49|37.52|35.92|37.52|35.92|37.09|35.49|0
1630067700000|2021-08-27 12:35:00|37.62|36.02|37.94|36.34|37.94|36.34|37.41|35.81|0
1630068000000|2021-08-27 12:40:00|38.05|36.45|38.05|36.45|38.6|37|37.94|36.34|0
1630068300000|2021-08-27 12:45:00|37.83|36.23|37.61|36.01|37.94|36.34|37.29|35.69|0
1630068600000|2021-08-27 12:50:00|37.72|36.12|37.72|36.12|37.83|36.23|37.39|35.79|0
1630068900000|2021-08-27 12:55:00|37.82|36.22|37.93|36.33|38.37|36.77|37.82|36.22|0
1630069200000|2021-08-27 13:00:00|38.04|36.44|37.6|36|38.25|36.65|37.6|36|0
1630069500000|2021-08-27 13:05:00|37.49|35.89|37.49|35.89|37.82|36.22|37.28|35.68|0
1630069800000|2021-08-27 13:10:00|37.6|36|36.74|35.14|37.6|36|36.63|35.03|0
1630070100000|2021-08-27 13:15:00|36.63|35.03|36.42|34.82|37.05|35.45|36.21|34.61|0
1630070400000|2021-08-27 13:20:00|36.31|34.71|36.84|35.24|36.94|35.34|36.31|34.71|0
1630070700000|2021-08-27 13:25:00|36.73|35.13|36.09|34.49|37.26|35.66|35.99|34.39|0
1630071000000|2021-08-27 13:30:00|35.99|34.39|37.06|35.46|38.23|36.63|35.88|34.28|0
1630071300000|2021-08-27 13:35:00|36.84|35.24|36.19|34.59|37.82|36.22|36.19|34.59|0
1630071600000|2021-08-27 13:40:00|36.3|34.7|36.73|35.13|37.27|35.67|36.19|34.59|0
1630071900000|2021-08-27 13:45:00|36.94|35.34|37.59|35.99|38.91|37.31|36.94|35.34|0
1630072200000|2021-08-27 13:50:00|37.48|35.88|38.13|36.53|39.14|37.54|37.48|35.88|0
1630072500000|2021-08-27 13:55:00|38.24|36.64|38.02|36.42|38.58|36.98|36.93|35.33|0
1630072800000|2021-08-27 14:00:00|38.18|36.58|43.07|41.47|43.07|41.47|35.55|33.95|0
1630073100000|2021-08-27 14:05:00|43.18|41.58|41.42|39.82|43.38|41.78|40.48|38.88|0
1630073400000|2021-08-27 14:10:00|41.3|39.7|43.23|41.63|44.1|42.5|41.3|39.7|0
1630073700000|2021-08-27 14:15:00|43.48|41.88|44.54|42.94|44.92|43.32|43.36|41.76|0
1630074000000|2021-08-27 14:20:00|44.67|43.07|44.29|42.69|45.81|44.21|44.17|42.57|0
1630074300000|2021-08-27 14:25:00|44.42|42.82|43.17|41.57|44.54|42.94|41.95|40.35|0
1630074600000|2021-08-27 14:30:00|43.54|41.94|43.41|41.81|43.79|42.19|42.8|41.2|0
1630074900000|2021-08-27 14:35:00|43.29|41.69|42|40.4|43.41|41.81|41.69|40.09|0
1630075200000|2021-08-27 14:40:00|41.76|40.16|41.28|39.68|42.13|40.53|40.8|39.2|0
1630075500000|2021-08-27 14:45:00|41.4|39.8|43.35|41.75|43.6|42|41.39|39.79|0
1630075800000|2021-08-27 14:50:00|43.53|41.93|43.31|41.71|43.97|42.37|42.68|41.08|0
1630076100000|2021-08-27 14:55:00|43.43|41.83|43.18|41.58|44.32|42.72|43.05|41.45|0
1630076400000|2021-08-27 15:00:00|43.43|41.83|44.46|42.86|44.97|43.37|43.3|41.7|0
1630076700000|2021-08-27 15:05:00|44.34|42.74|44.59|42.99|45.09|43.49|44.21|42.61|0
1630077000000|2021-08-27 15:10:00|44.46|42.86|44.58|42.98|44.84|43.24|44.08|42.48|0
1630077300000|2021-08-27 15:15:00|44.46|42.86|44.81|43.21|45.06|43.46|42.96|41.36|0
1630077600000|2021-08-27 15:20:00|44.93|43.33|44.81|43.21|45.31|43.71|44.56|42.96|0
1630077900000|2021-08-27 15:25:00|44.93|43.33|42.58|40.98|45.31|43.71|42.58|40.98|0
1630078200000|2021-08-27 15:30:00|42.7|41.1|44.19|42.59|44.19|42.59|42.7|41.1|0
1630078500000|2021-08-27 15:35:00|44.06|42.46|44.56|42.96|44.56|42.96|43.56|41.96|0
1630078800000|2021-08-27 15:40:00|44.44|42.84|45.19|43.59|45.19|43.59|44.31|42.71|0
1630079100000|2021-08-27 15:45:00|45.07|43.47|45.06|43.46|45.83|44.23|44.81|43.21|0
1630079400000|2021-08-27 15:50:00|45.19|43.59|44.68|43.08|45.19|43.59|44.43|42.83|0
1630079700000|2021-08-27 15:55:00|44.55|42.95|45.7|44.1|46.21|44.61|44.55|42.95|0
1630080000000|2021-08-27 16:00:00|45.95|44.35|45.05|43.45|46.08|44.48|45.05|43.45|0
1630080300000|2021-08-27 16:05:00|45.18|43.58|45.3|43.7|45.69|44.09|45.05|43.45|0
1630080600000|2021-08-27 16:10:00|45.18|43.58|45.3|43.7|45.56|43.96|45.05|43.45|0
1630080900000|2021-08-27 16:15:00|45.43|43.83|44.91|43.31|45.56|43.96|44.66|43.06|0
1630081200000|2021-08-27 16:20:00|45.04|43.44|45.81|44.21|45.81|44.21|44.79|43.19|0
1630081500000|2021-08-27 16:25:00|45.93|44.33|46.06|44.46|46.32|44.72|45.55|43.95|0
1630081800000|2021-08-27 16:30:00|46.19|44.59|46.7|45.1|46.84|45.24|45.93|44.33|0
1630082100000|2021-08-27 16:35:00|46.57|44.97|46.57|44.97|46.83|45.23|46.18|44.58|0
1630082400000|2021-08-27 16:40:00|46.44|44.84|45.92|44.32|46.57|44.97|45.92|44.32|0
1630082700000|2021-08-27 16:45:00|45.79|44.19|46.17|44.57|46.31|44.71|45.66|44.06|0
1630083000000|2021-08-27 16:50:00|46.3|44.7|46.56|44.96|46.56|44.96|46.04|44.44|0
1630083300000|2021-08-27 16:55:00|46.69|45.09|47.21|45.61|47.21|45.61|46.56|44.96|0
1630083600000|2021-08-27 17:00:00|47.08|45.48|47.34|45.74|47.6|46|46.95|45.35|0
1630083900000|2021-08-27 17:05:00|47.6|46|47.73|46.13|47.86|46.26|47.34|45.74|0
1630084200000|2021-08-27 17:10:00|47.59|45.99|47.72|46.12|47.99|46.39|47.46|45.86|0
1630084500000|2021-08-27 17:15:00|47.59|45.99|47.59|45.99|47.72|46.12|47.33|45.73|0
1630084800000|2021-08-27 17:20:00|47.72|46.12|48.38|46.78|48.51|46.91|47.72|46.12|0
1630085100000|2021-08-27 17:25:00|48.25|46.65|47.98|46.38|48.38|46.78|47.98|46.38|0
1630085400000|2021-08-27 17:30:00|48.11|46.51|48.37|46.77|48.51|46.91|47.84|46.24|0
1630085700000|2021-08-27 17:35:00|48.51|46.91|48.37|46.77|48.64|47.04|48.24|46.64|0
1630086000000|2021-08-27 17:40:00|48.24|46.64|47.7|46.1|48.24|46.64|47.7|46.1|0
1630086300000|2021-08-27 17:45:00|47.57|45.97|47.7|46.1|47.97|46.37|47.57|45.97|0
1630086600000|2021-08-27 17:50:00|47.57|45.97|47.69|46.09|47.83|46.23|47.43|45.83|0
1630086900000|2021-08-27 17:55:00|47.83|46.23|47.96|46.36|48.09|46.49|47.69|46.09|0
1630087200000|2021-08-27 18:00:00|48.09|46.49|46.64|45.04|48.09|46.49|46.64|45.04|0
1630087500000|2021-08-27 18:05:00|46.77|45.17|46.51|44.91|46.9|45.3|46.25|44.65|0
1630087800000|2021-08-27 18:10:00|46.38|44.78|46.89|45.29|47.03|45.43|46.38|44.78|0
1630088100000|2021-08-27 18:15:00|46.76|45.16|45.58|43.98|47.89|46.29|45.58|43.98|0
1630088400000|2021-08-27 18:20:00|45.71|44.11|45.58|43.98|45.97|44.37|45.32|43.72|0
1630088700000|2021-08-27 18:25:00|45.71|44.11|45.97|44.37|46.1|44.5|45.45|43.85|0
1630089000000|2021-08-27 18:30:00|46.1|44.5|46.36|44.76|46.36|44.76|45.96|44.36|0
1630089300000|2021-08-27 18:35:00|46.49|44.89|46.09|44.49|46.75|45.15|46.09|44.49|0
1630089600000|2021-08-27 18:40:00|46.22|44.62|46.22|44.62|46.35|44.75|45.83|44.23|0
1630089900000|2021-08-27 18:45:00|46.09|44.49|45.95|44.35|46.35|44.75|45.56|43.96|0
1630090200000|2021-08-27 18:50:00|46.08|44.48|45.95|44.35|46.21|44.61|45.82|44.22|0
1630090500000|2021-08-27 18:55:00|45.82|44.22|45.94|44.34|46.34|44.74|45.82|44.22|0
1630090800000|2021-08-27 19:00:00|46.08|44.48|46.6|45|46.6|45|45.94|44.34|0
1630091100000|2021-08-27 19:05:00|46.47|44.87|46.46|44.86|46.86|45.26|46.33|44.73|0
1630091400000|2021-08-27 19:10:00|46.6|45|46.86|45.26|46.99|45.39|46.46|44.86|0
1630091700000|2021-08-27 19:15:00|46.99|45.39|47.52|45.92|47.66|46.06|46.99|45.39|0
1630092000000|2021-08-27 19:20:00|47.39|45.79|47.52|45.92|47.79|46.19|47.25|45.65|0
1630092300000|2021-08-27 19:25:00|47.65|46.05|46.71|45.11|47.79|46.19|46.71|45.11|0
1630092600000|2021-08-27 19:30:00|46.85|45.25|46.58|44.98|46.85|45.25|46.05|44.45|0
1630092900000|2021-08-27 19:35:00|46.45|44.85|46.74|45.14|47.73|46.13|46.31|44.71|0
1630093200000|2021-08-27 19:40:00|46.61|45.01|47.66|46.06|47.8|46.2|46.34|44.74|0
1630093500000|2021-08-27 19:45:00|47.8|46.2|47.26|45.66|48.74|47.14|47.13|45.53|0
1630093800000|2021-08-27 19:50:00|47.93|46.33|46.6|45|47.93|46.33|46.34|44.74|0
1630094100000|2021-08-27 19:55:00|46.33|44.73|46.46|44.86|46.86|45.26|45.42|43.82|0
1630094400000|2021-08-27 20:00:00|46.07|44.47|46.85|45.25|46.99|45.39|46.07|44.47|0
1630094700000|2021-08-27 20:05:00|46.72|45.12|45.41|43.81|46.85|45.25|45.28|43.68|0
1630095000000|2021-08-27 20:10:00|45.67|44.07|45.8|44.2|45.8|44.2|45.41|43.81|0
1630307100000|2021-08-30 07:05:00|46.03|44.43|46.03|44.43|46.63|45.03|45.9|44.3|0
1630307400000|2021-08-30 07:10:00|45.96|44.36|45.63|44.03|46.03|44.43|45.5|43.9|0
1630307700000|2021-08-30 07:15:00|45.76|44.16|45.76|44.16|46.02|44.42|45.36|43.76|0
1630308000000|2021-08-30 07:20:00|45.89|44.29|46.42|44.82|46.62|45.02|45.62|44.02|0
1630308300000|2021-08-30 07:25:00|46.55|44.95|45.62|44.02|46.69|45.09|45.48|43.88|0
1630308600000|2021-08-30 07:30:00|45.75|44.15|45.88|44.28|46.01|44.41|45.62|44.02|0
1630308900000|2021-08-30 07:35:00|46.01|44.41|45.74|44.14|46.01|44.41|45.48|43.88|0
1630309200000|2021-08-30 07:40:00|45.87|44.27|46.14|44.54|46.14|44.54|45.47|43.87|0
1630309500000|2021-08-30 07:45:00|46.07|44.47|46.13|44.53|46.47|44.87|46|44.4|0
1630309800000|2021-08-30 07:50:00|46.27|44.67|46.26|44.66|46.27|44.67|46|44.4|0
1630310100000|2021-08-30 07:55:00|46.13|44.53|46.53|44.93|46.53|44.93|45.99|44.39|0
1630310400000|2021-08-30 08:00:00|46.39|44.79|46.12|44.52|46.53|44.93|46.12|44.52|0
1630310700000|2021-08-30 08:05:00|45.99|44.39|46.52|44.92|46.52|44.92|45.99|44.39|0
1630311000000|2021-08-30 08:10:00|46.38|44.78|46.38|44.78|46.52|44.92|46.25|44.65|0
1630311300000|2021-08-30 08:15:00|46.44|44.84|47.05|45.45|47.19|45.59|46.38|44.78|0
1630311600000|2021-08-30 08:20:00|46.98|45.38|46.91|45.31|47.18|45.58|46.91|45.31|0
1630311900000|2021-08-30 08:25:00|46.78|45.18|47.04|45.44|47.04|45.44|46.77|45.17|0
1630312200000|2021-08-30 08:30:00|46.91|45.31|46.77|45.17|46.91|45.31|46.5|44.9|0
1630312500000|2021-08-30 08:35:00|46.9|45.3|46.63|45.03|46.9|45.3|46.56|44.96|0
1630312800000|2021-08-30 08:40:00|46.49|44.89|46.49|44.89|46.63|45.03|46.22|44.62|0
1630313100000|2021-08-30 08:45:00|46.36|44.76|46.35|44.75|46.49|44.89|46.22|44.62|0
1630313400000|2021-08-30 08:50:00|46.22|44.62|46.35|44.75|46.48|44.88|46.22|44.62|0
1630313700000|2021-08-30 08:55:00|46.48|44.88|46.75|45.15|46.75|45.15|46.35|44.75|0
1630314000000|2021-08-30 09:00:00|46.61|45.01|46.41|44.81|46.61|45.01|46.34|44.74|0
1630314300000|2021-08-30 09:05:00|46.34|44.74|46.74|45.14|46.88|45.28|46.21|44.61|0
1630314600000|2021-08-30 09:10:00|46.61|45.01|47.01|45.41|47.01|45.41|46.6|45|0
1630314900000|2021-08-30 09:15:00|47.07|45.47|46.87|45.27|47.14|45.54|46.73|45.13|0
1630315200000|2021-08-30 09:20:00|46.8|45.2|46.86|45.26|47|45.4|46.46|44.86|0
1630315500000|2021-08-30 09:25:00|46.73|45.13|46.59|44.99|46.73|45.13|46.46|44.86|0
1630315800000|2021-08-30 09:30:00|46.32|44.72|46.45|44.85|46.45|44.85|46.19|44.59|0
1630316100000|2021-08-30 09:35:00|46.32|44.72|46.18|44.58|46.32|44.72|46.05|44.45|0
1630316400000|2021-08-30 09:40:00|46.24|44.64|46.31|44.71|46.44|44.84|46.18|44.58|0
1630316700000|2021-08-30 09:45:00|46.44|44.84|46.17|44.57|46.44|44.84|46.17|44.57|0
1630317000000|2021-08-30 09:50:00|46.04|44.44|46.3|44.7|46.3|44.7|46.04|44.44|0
1630317300000|2021-08-30 09:55:00|46.43|44.83|46.7|45.1|46.7|45.1|46.3|44.7|0
1630317600000|2021-08-30 10:00:00|46.83|45.23|46.7|45.1|46.83|45.23|46.7|45.1|0
1630317900000|2021-08-30 10:05:00|46.63|45.03|46.69|45.09|46.83|45.23|46.56|44.96|0
1630318200000|2021-08-30 10:10:00|46.83|45.23|46.69|45.09|46.96|45.36|46.69|45.09|0
1630318500000|2021-08-30 10:15:00|46.75|45.15|46.82|45.22|46.82|45.22|46.42|44.82|0
1630318800000|2021-08-30 10:20:00|46.95|45.35|47.09|45.49|47.36|45.76|46.82|45.22|0
1630319100000|2021-08-30 10:25:00|47.15|45.55|47.35|45.75|47.35|45.75|46.95|45.35|0
1630319400000|2021-08-30 10:30:00|47.22|45.62|47.35|45.75|47.49|45.89|47.22|45.62|0
1630319700000|2021-08-30 10:35:00|47.49|45.89|47.35|45.75|47.49|45.89|47.21|45.61|0
1630320000000|2021-08-30 10:40:00|47.34|45.74|47.89|46.29|47.89|46.29|47.27|45.67|0
1630320300000|2021-08-30 10:45:00|47.75|46.15|47.2|45.6|47.75|46.15|47.07|45.47|0
1630320600000|2021-08-30 10:50:00|47.07|45.47|46.79|45.19|47.07|45.47|46.79|45.19|0
1630320900000|2021-08-30 10:55:00|46.66|45.06|46.92|45.32|46.92|45.32|46.52|44.92|0
1630321200000|2021-08-30 11:00:00|46.79|45.19|46.65|45.05|46.79|45.19|46.51|44.91|0
1630321500000|2021-08-30 11:05:00|46.78|45.18|46.65|45.05|46.78|45.18|46.65|45.05|0
1630321800000|2021-08-30 11:10:00|46.64|45.04|46.78|45.18|46.91|45.31|46.64|45.04|0
1630322100000|2021-08-30 11:15:00|46.91|45.31|47.04|45.44|47.18|45.58|46.91|45.31|0
1630322400000|2021-08-30 11:20:00|46.97|45.37|46.81|45.21|47.61|46.01|46.63|45.03|0
1630322700000|2021-08-30 11:25:00|46.67|45.07|46.67|45.07|46.67|45.07|46.53|44.93|0
1630323000000|2021-08-30 11:30:00|46.8|45.2|46.8|45.2|46.8|45.2|46.53|44.93|0
1630323300000|2021-08-30 11:35:00|46.67|45.07|46.66|45.06|46.8|45.2|46.53|44.93|0
1630323600000|2021-08-30 11:40:00|46.53|44.93|46.66|45.06|46.66|45.06|46.52|44.92|0
1630323900000|2021-08-30 11:45:00|46.79|45.19|46.79|45.19|46.79|45.19|46.65|45.05|0
1630324200000|2021-08-30 11:50:00|46.92|45.32|46.78|45.18|46.92|45.32|46.78|45.18|0
1630324500000|2021-08-30 11:55:00|46.92|45.32|47.05|45.45|47.05|45.45|46.92|45.32|0
1630324800000|2021-08-30 12:00:00|47.19|45.59|48.28|46.68|48.41|46.81|47.19|45.59|0
1630325100000|2021-08-30 12:05:00|48.14|46.54|48|46.4|48.28|46.68|47.72|46.12|0
1630325400000|2021-08-30 12:10:00|47.86|46.26|47.31|45.71|48|46.4|47.17|45.57|0
1630325700000|2021-08-30 12:15:00|47.17|45.57|47.04|45.44|47.31|45.71|46.9|45.3|0
1630326000000|2021-08-30 12:20:00|46.9|45.3|47.03|45.43|47.03|45.43|46.76|45.16|0
1630326300000|2021-08-30 12:25:00|47.17|45.57|46.76|45.16|47.17|45.57|46.62|45.02|0
1630326600000|2021-08-30 12:30:00|46.62|45.02|46.75|45.15|46.75|45.15|46.62|45.02|0
1630326900000|2021-08-30 12:35:00|46.62|45.02|47.02|45.42|47.02|45.42|46.48|44.88|0
1630327200000|2021-08-30 12:40:00|46.88|45.28|47.15|45.55|47.15|45.55|46.88|45.28|0
1630327500000|2021-08-30 12:45:00|47.02|45.42|47.97|46.37|47.97|46.37|47.01|45.41|0
1630327800000|2021-08-30 12:50:00|47.83|46.23|47.82|46.22|47.96|46.36|47.69|46.09|0
1630328100000|2021-08-30 12:55:00|47.96|46.36|47.96|46.36|48.24|46.64|47.55|45.95|0
1630328400000|2021-08-30 13:00:00|47.82|46.22|48.23|46.63|48.23|46.63|47.82|46.22|0
1630328700000|2021-08-30 13:05:00|48.37|46.77|48.36|46.76|48.64|47.04|48.22|46.62|0
1630329000000|2021-08-30 13:10:00|48.22|46.62|48.5|46.9|48.5|46.9|48.22|46.62|0
1630329300000|2021-08-30 13:15:00|48.36|46.76|48.35|46.75|48.5|46.9|48.35|46.75|0
1630329600000|2021-08-30 13:20:00|48.22|46.62|48.35|46.75|48.35|46.75|47.8|46.2|0
1630329900000|2021-08-30 13:25:00|48.63|47.03|48.9|47.3|49.32|47.72|48.35|46.75|0
1630330200000|2021-08-30 13:30:00|49.32|47.72|48.2|46.6|50.72|49.12|47.93|46.33|0
1630330500000|2021-08-30 13:35:00|48.34|46.74|49.87|48.27|50.29|48.69|47.66|46.06|0
1630330800000|2021-08-30 13:40:00|50.01|48.41|48.2|46.6|50.01|48.41|47.51|45.91|0
1630331100000|2021-08-30 13:45:00|48.33|46.73|49.02|47.42|49.86|48.26|47.65|46.05|0
1630331400000|2021-08-30 13:50:00|49.3|47.7|50.7|49.1|51.13|49.53|48.88|47.28|0
1630331700000|2021-08-30 13:55:00|50.85|49.25|52.4|50.8|52.69|51.09|50.42|48.82|0
1630332000000|2021-08-30 14:00:00|52.55|50.95|52.19|50.59|53.34|51.74|51.69|50.09|0
1630332300000|2021-08-30 14:05:00|52.48|50.88|52.91|51.31|53.2|51.6|52.34|50.74|0
1630332600000|2021-08-30 14:10:00|52.76|51.16|52.33|50.73|53.05|51.45|51.76|50.16|0
1630332900000|2021-08-30 14:15:00|52.47|50.87|53.91|52.31|54.06|52.46|52.47|50.87|0
1630333200000|2021-08-30 14:20:00|53.76|52.16|56.76|55.16|58.07|56.47|53.62|52.02|0
1630333500000|2021-08-30 14:25:00|56.61|55.01|57.05|55.45|57.2|55.6|56.16|54.56|0
1630333800000|2021-08-30 14:30:00|57.2|55.6|57.64|56.04|57.8|56.2|56.6|55|0
1630334100000|2021-08-30 14:35:00|57.79|56.19|58.7|57.1|58.85|57.25|57.49|55.89|0
1630334400000|2021-08-30 14:40:00|58.85|57.25|59.45|57.85|59.45|57.85|58.54|56.94|0
1630334700000|2021-08-30 14:45:00|59.3|57.7|59.91|58.31|60.37|58.77|58.69|57.09|0
1630335000000|2021-08-30 14:50:00|59.76|58.16|60.52|58.92|61.14|59.54|59.6|58|0
1630335300000|2021-08-30 14:55:00|60.67|59.07|62.08|60.48|62.08|60.48|60.37|58.77|0
1630335600000|2021-08-30 15:00:00|61.92|60.32|61.61|60.01|61.92|60.32|61.15|59.55|0
1630335900000|2021-08-30 15:05:00|61.46|59.86|62.53|60.93|62.85|61.25|61.46|59.86|0
1630336200000|2021-08-30 15:10:00|62.69|61.09|63.46|61.86|63.62|62.02|62.22|60.62|0
1630336500000|2021-08-30 15:15:00|63.31|61.71|61.29|59.69|63.78|62.18|61.29|59.69|0
1630336800000|2021-08-30 15:20:00|61.14|59.54|60.98|59.38|62.21|60.61|60.98|59.38|0
1630337100000|2021-08-30 15:25:00|60.83|59.23|61.13|59.53|61.59|59.99|60.83|59.23|0
1630337400000|2021-08-30 15:30:00|61.28|59.68|62.67|61.07|62.82|61.22|60.98|59.38|0
1630337700000|2021-08-30 15:35:00|62.82|61.22|61.74|60.14|62.82|61.22|61.58|59.98|0
1630338000000|2021-08-30 15:40:00|61.58|59.98|62.19|60.59|62.2|60.6|61.27|59.67|0
1630338300000|2021-08-30 15:45:00|62.04|60.44|62.04|60.44|62.5|60.9|61.58|59.98|0
1630338600000|2021-08-30 15:50:00|62.19|60.59|62.5|60.9|62.65|61.05|62.19|60.59|0
1630338900000|2021-08-30 15:55:00|62.65|61.05|62.65|61.05|63.27|61.67|62.65|61.05|0
1630339200000|2021-08-30 16:00:00|62.8|61.2|62.33|60.73|62.96|61.36|61.87|60.27|0
1630339500000|2021-08-30 16:05:00|62.18|60.58|61.56|59.96|62.49|60.89|61.56|59.96|0
1630339800000|2021-08-30 16:10:00|61.71|60.11|61.86|60.26|62.33|60.73|61.56|59.96|0
1630340100000|2021-08-30 16:15:00|61.71|60.11|60.32|58.72|62.02|60.42|60.32|58.72|0
1630340400000|2021-08-30 16:20:00|60.48|58.88|59.25|57.65|60.63|59.03|57.63|56.03|0
1630340700000|2021-08-30 16:25:00|59.09|57.49|59.24|57.64|59.55|57.95|58.64|57.04|0
1630341000000|2021-08-30 16:30:00|59.39|57.79|59.39|57.79|59.39|57.79|58.78|57.18|0
1630341300000|2021-08-30 16:35:00|59.54|57.94|60.31|58.71|60.46|58.86|59.39|57.79|0
1630341600000|2021-08-30 16:40:00|60.3|58.7|60.45|58.85|60.46|58.86|60|58.4|0
1630341900000|2021-08-30 16:45:00|60.3|58.7|60.14|58.54|60.3|58.7|59.99|58.39|0
1630342200000|2021-08-30 16:50:00|59.99|58.39|60.45|58.85|60.6|59|59.83|58.23|0
1630342500000|2021-08-30 16:55:00|60.29|58.69|60.75|59.15|60.75|59.15|60.14|58.54|0
1630342800000|2021-08-30 17:00:00|60.91|59.31|60.13|58.53|60.91|59.31|60.13|58.53|0
1630343100000|2021-08-30 17:05:00|60.29|58.69|60.74|59.14|60.9|59.3|60.13|58.53|0
1630343400000|2021-08-30 17:10:00|60.9|59.3|61.05|59.45|61.21|59.61|60.9|59.3|0
1630343700000|2021-08-30 17:15:00|60.89|59.29|60.43|58.83|60.89|59.29|60.43|58.83|0
1630344000000|2021-08-30 17:20:00|60.58|58.98|60.58|58.98|60.58|58.98|60.27|58.67|0
1630344300000|2021-08-30 17:25:00|60.73|59.13|60.57|58.97|60.88|59.28|60.42|58.82|0
1630344600000|2021-08-30 17:30:00|60.73|59.13|60.57|58.97|60.88|59.28|60.11|58.51|0
1630344900000|2021-08-30 17:35:00|60.41|58.81|60.72|59.12|60.72|59.12|60.41|58.81|0
1630345200000|2021-08-30 17:40:00|60.87|59.27|61.34|59.74|61.34|59.74|60.72|59.12|0
1630345500000|2021-08-30 17:45:00|61.33|59.73|61.8|60.2|61.8|60.2|61.33|59.73|0
1630345800000|2021-08-30 17:50:00|61.95|60.35|61.95|60.35|62.11|60.51|61.64|60.04|0
1630346100000|2021-08-30 17:55:00|61.79|60.19|62.1|60.5|62.1|60.5|61.48|59.88|0
1630346400000|2021-08-30 18:00:00|61.95|60.35|61.94|60.34|61.95|60.35|61.17|59.57|0
1630346700000|2021-08-30 18:05:00|62.1|60.5|61.47|59.87|62.26|60.66|61.47|59.87|0
1630347000000|2021-08-30 18:10:00|61.32|59.72|61.47|59.87|61.94|60.34|61.16|59.56|0
1630347300000|2021-08-30 18:15:00|61.31|59.71|61.31|59.71|62.87|61.27|61.31|59.71|0
1630347600000|2021-08-30 18:20:00|61.15|59.55|61.15|59.55|61.31|59.71|60.84|59.24|0
1630347900000|2021-08-30 18:25:00|60.99|59.39|61.61|60.01|61.61|60.01|60.99|59.39|0
1630348200000|2021-08-30 18:30:00|61.77|60.17|61.14|59.54|61.77|60.17|60.99|59.39|0
1630348500000|2021-08-30 18:35:00|61.3|59.7|60.52|58.92|61.3|59.7|60.52|58.92|0
1630348800000|2021-08-30 18:40:00|60.67|59.07|60.05|58.45|60.98|59.38|60.05|58.45|0
1630349100000|2021-08-30 18:45:00|60.2|58.6|60.97|59.37|60.97|59.37|60.05|58.45|0
1630349400000|2021-08-30 18:50:00|60.82|59.22|61.44|59.84|61.44|59.84|60.82|59.22|0
1630349700000|2021-08-30 18:55:00|61.28|59.68|61.59|59.99|61.75|60.15|61.28|59.68|0
1630350000000|2021-08-30 19:00:00|61.43|59.83|61.9|60.3|62.05|60.45|61.27|59.67|0
1630350300000|2021-08-30 19:05:00|61.74|60.14|62.05|60.45|62.21|60.61|61.58|59.98|0
1630350600000|2021-08-30 19:10:00|62.2|60.6|61.57|59.97|62.2|60.6|61.42|59.82|0
1630350900000|2021-08-30 19:15:00|61.49|59.89|61.1|59.5|61.89|60.29|60.95|59.35|0
1630351200000|2021-08-30 19:20:00|61.26|59.66|60.79|59.19|61.57|59.97|60.48|58.88|0
1630351500000|2021-08-30 19:25:00|60.64|59.04|60.55|58.95|61.1|59.5|60.48|58.88|0
1630351800000|2021-08-30 19:30:00|60.48|58.88|60.09|58.49|60.63|59.03|59.86|58.26|0
1630352100000|2021-08-30 19:35:00|60.17|58.57|60.01|58.41|60.17|58.57|59.24|57.64|0
1630352400000|2021-08-30 19:40:00|59.85|58.25|58.93|57.33|60.01|58.41|58.78|57.18|0
1630352700000|2021-08-30 19:45:00|58.78|57.18|59.69|58.09|59.69|58.09|58.63|57.03|0
1630353000000|2021-08-30 19:50:00|59.54|57.94|58.62|57.02|59.54|57.94|58.17|56.57|0
1630353300000|2021-08-30 19:55:00|58.47|56.87|56.81|55.21|58.62|57.02|56.81|55.21|0
1630353600000|2021-08-30 20:00:00|57.26|55.66|55.7|54.1|57.41|55.81|55.55|53.95|0
1630353900000|2021-08-30 20:05:00|55.55|53.95|55.69|54.09|55.85|54.25|55.4|53.8|0
1630354200000|2021-08-30 20:10:00|55.84|54.24|56.75|55.15|56.75|55.15|55.69|54.09|0
1630354500000|2021-08-30 20:15:00|56.8|54.8|56.94|54.94|57.25|55.25|56.8|54.8|0
1630354800000|2021-08-30 20:20:00|57.1|55.1|57.25|55.25|57.4|55.4|56.94|54.94|0
1630355100000|2021-08-30 20:25:00|57.24|55.24|57.7|55.7|57.7|55.7|57.24|55.24|0
1630355400000|2021-08-30 20:30:00|57.55|55.55|58.16|56.16|58.16|56.16|57.54|55.54|0
1630355700000|2021-08-30 20:35:00|58.31|56.31|58.77|56.77|58.77|56.77|58.31|56.31|0
1630356000000|2021-08-30 20:40:00|58.62|56.62|58.92|56.92|58.92|56.92|58.46|56.46|0
1630356300000|2021-08-30 20:45:00|58.77|56.77|58.76|56.76|58.92|56.92|58.76|56.76|0
1630356600000|2021-08-30 20:50:00|58.92|56.92|58.92|56.92|58.92|56.92|58.76|56.76|0
1630356900000|2021-08-30 20:55:00|58.91|56.91|58.68|56.68|58.91|56.91|58.68|56.68|0
1630357200000|2021-08-30 21:00:00|58.74|56.74|58.56|56.56|58.74|56.74|58.56|56.56|0
1630357500000|2021-08-30 21:05:00|58.58|56.58|58.56|56.56|58.58|56.58|58.56|56.56|0
1630357800000|2021-08-30 21:10:00|58.55|56.55|58.55|56.55|58.55|56.55|58.49|56.49|0
1630358100000|2021-08-30 21:15:00|58.87|56.87|58.69|56.69|58.87|56.87|58.69|56.69|0
1630358400000|2021-08-30 21:20:00|58.68|56.68|58.57|56.57|58.71|56.71|58.46|56.46|0
1630358700000|2021-08-30 21:25:00|58.54|56.54|58.45|56.45|58.54|56.54|58.45|56.45|0
1630359300000|2021-08-30 21:35:00|58.47|56.47|58.51|56.51|58.52|56.52|58.47|56.47|0
1630359600000|2021-08-30 21:40:00|58.53|56.53|58.62|56.62|58.62|56.62|58.49|56.49|0
1630359900000|2021-08-30 21:45:00|58.6|56.6|58.44|56.44|58.62|56.62|58.3|56.3|0
1630360200000|2021-08-30 21:50:00|58.46|56.46|58.48|56.48|58.57|56.57|58.45|56.45|0
1630360500000|2021-08-30 21:55:00|58.45|56.45|58.65|56.65|58.68|56.68|58.25|56.25|0
1630360800000|2021-08-30 22:00:00|58.32|56.32|58.09|56.09|58.55|56.55|57.94|55.94|0
1630361100000|2021-08-30 22:05:00|57.93|55.93|57.93|55.93|58.09|56.09|57.93|55.93|0
1630361400000|2021-08-30 22:10:00|58.24|56.24|58.85|56.85|59.17|57.17|58.24|56.24|0
1630361700000|2021-08-30 22:15:00|59.01|57.01|59.32|57.32|59.47|57.47|58.85|56.85|0
1630362000000|2021-08-30 22:20:00|59.16|57.16|59|57|59.47|57.47|58.85|56.85|0
1630362300000|2021-08-30 22:25:00|59.16|57.16|59.15|57.15|59.16|57.16|59|57|0
1630362600000|2021-08-30 22:30:00|59|57|58.84|56.84|59|57|58.84|56.84|0
1630362900000|2021-08-30 22:35:00|58.68|56.68|58.68|56.68|58.68|56.68|58.37|56.37|0
1630363200000|2021-08-30 22:40:00|58.83|56.83|58.68|56.68|58.83|56.83|58.68|56.68|0
1630363500000|2021-08-30 22:45:00|58.67|56.67|58.67|56.67|58.67|56.67|58.67|56.67|0
1630363800000|2021-08-30 22:50:00|58.52|56.52|58.51|56.51|58.52|56.52|58.51|56.51|0
1630364100000|2021-08-30 22:55:00|58.67|56.67|58.66|56.66|58.82|56.82|58.66|56.66|0
1630364400000|2021-08-30 23:00:00|58.82|56.82|58.82|56.82|58.82|56.82|58.66|56.66|0
1630364700000|2021-08-30 23:05:00|58.81|56.81|58.5|56.5|58.81|56.81|58.35|56.35|0
1630365000000|2021-08-30 23:10:00|58.35|56.35|58.34|56.34|58.5|56.5|58.04|56.04|0
1630365600000|2021-08-30 23:20:00|58.18|56.18|57.72|55.72|58.34|56.34|57.72|55.72|0
1630365900000|2021-08-30 23:25:00|57.87|55.87|57.71|55.71|57.87|55.87|57.56|55.56|0
1630366200000|2021-08-30 23:30:00|57.56|55.56|57.71|55.71|57.71|55.71|57.56|55.56|0
1630366500000|2021-08-30 23:35:00|57.86|55.86|57.71|55.71|58.02|56.02|57.71|55.71|0
1630366800000|2021-08-30 23:40:00|57.55|55.55|57.09|55.09|57.55|55.55|57.09|55.09|0
1630367100000|2021-08-30 23:45:00|56.94|54.94|56.93|54.93|56.94|54.94|56.48|54.48|0
1630367400000|2021-08-30 23:50:00|56.78|54.78|56.63|54.63|56.93|54.93|56.47|54.47|0
1630367700000|2021-08-30 23:55:00|56.78|54.78|56.93|54.93|57.08|55.08|56.62|54.62|0
1630368000000|2021-08-31 00:00:00|56.77|54.77|56.31|54.31|57.08|55.08|56.16|54.16|0
1630368300000|2021-08-31 00:05:00|56.47|54.47|57.53|55.53|57.68|55.68|56.01|54.01|0
1630368600000|2021-08-31 00:10:00|57.38|55.38|56.68|54.68|57.53|55.53|56.46|54.46|0
1630368900000|2021-08-31 00:15:00|56.76|54.76|56.61|54.61|56.76|54.76|56|54|0
1630369200000|2021-08-31 00:20:00|56.76|54.76|56.15|54.15|56.76|54.76|56.15|54.15|0
1630369500000|2021-08-31 00:25:00|56.3|54.3|56.45|54.45|56.6|54.6|56.15|54.15|0
1630369800000|2021-08-31 00:30:00|56.37|54.37|56.59|54.59|56.6|54.6|56.14|54.14|0
1630370100000|2021-08-31 00:35:00|56.44|54.44|56.44|54.44|56.59|54.59|56.14|54.14|0
1630370400000|2021-08-31 00:40:00|56.59|54.59|56.13|54.13|56.59|54.59|55.98|53.98|0
1630370700000|2021-08-31 00:45:00|56.05|54.05|56.43|54.43|56.58|54.58|55.98|53.98|0
1630371000000|2021-08-31 00:50:00|56.5|54.5|56.43|54.43|56.58|54.58|56.43|54.43|0
1630371300000|2021-08-31 00:55:00|56.5|54.5|56.27|54.27|56.58|54.58|56.27|54.27|0
1630371600000|2021-08-31 01:00:00|56.12|54.12|56.42|54.42|56.42|54.42|55.81|53.81|0
1630371900000|2021-08-31 01:05:00|56.27|54.27|56.57|54.57|56.87|54.87|56.27|54.27|0
1630372200000|2021-08-31 01:10:00|56.42|54.42|57.02|55.02|57.02|55.02|56.18|54.18|0
1630372500000|2021-08-31 01:15:00|56.87|54.87|56.86|54.86|57.17|55.17|56.56|54.56|0
1630372800000|2021-08-31 01:20:00|56.71|54.71|56.86|54.86|57.02|55.02|56.71|54.71|0
1630373100000|2021-08-31 01:25:00|56.93|54.93|56.55|54.55|57.01|55.01|56.55|54.55|0
1630373400000|2021-08-31 01:30:00|56.7|54.7|56.55|54.55|56.86|54.86|56.4|54.4|0
1630373700000|2021-08-31 01:35:00|56.62|54.62|56.7|54.7|57|55|56.39|54.39|0
1630374000000|2021-08-31 01:40:00|56.54|54.54|56.54|54.54|57|55|56.54|54.54|0
1630374300000|2021-08-31 01:45:00|56.39|54.39|56.38|54.38|56.54|54.54|56.08|54.08|0
1630374600000|2021-08-31 01:50:00|56.23|54.23|56.08|54.08|56.3|54.3|56.08|54.08|0
1630374900000|2021-08-31 01:55:00|56.23|54.23|55.92|53.92|56.23|54.23|55.77|53.77|0
1630375200000|2021-08-31 02:00:00|55.77|53.77|55.47|53.47|55.92|53.92|55.47|53.47|0
1630375500000|2021-08-31 02:05:00|55.62|53.62|56.22|54.22|56.37|54.37|55.62|53.62|0
1630375800000|2021-08-31 02:10:00|56.29|54.29|56.06|54.06|56.37|54.37|55.91|53.91|0
1630376100000|2021-08-31 02:15:00|55.91|53.91|55.75|53.75|55.91|53.91|55.61|53.61|0
1630376400000|2021-08-31 02:20:00|55.83|53.83|56.05|54.05|56.21|54.21|55.75|53.75|0
1630376700000|2021-08-31 02:25:00|56.2|54.2|56.35|54.35|56.5|54.5|56.05|54.05|0
1630377000000|2021-08-31 02:30:00|56.27|54.27|56.2|54.2|56.35|54.35|55.89|53.89|0
1630377300000|2021-08-31 02:35:00|56.05|54.05|56.19|54.19|56.19|54.19|55.89|53.89|0
1630377600000|2021-08-31 02:40:00|56.27|54.27|56.34|54.34|56.5|54.5|56.27|54.27|0
1630377900000|2021-08-31 02:45:00|56.19|54.19|56.19|54.19|56.49|54.49|56.04|54.04|0
1630378200000|2021-08-31 02:50:00|56.11|54.11|56.03|54.03|56.18|54.18|56.03|54.03|0
1630378500000|2021-08-31 02:55:00|56.1|54.1|56.18|54.18|56.18|54.18|56.03|54.03|0
1630378800000|2021-08-31 03:00:00|56.25|54.25|56.48|54.48|56.48|54.48|56.18|54.18|0
1630379100000|2021-08-31 03:05:00|56.4|54.4|57.24|55.24|57.24|55.24|56.32|54.32|0
1630379400000|2021-08-31 03:10:00|57.31|55.31|57.54|55.54|57.77|55.77|57.08|55.08|0
1630379700000|2021-08-31 03:15:00|57.69|55.69|57.92|55.92|58.15|56.15|57.69|55.69|0
1630380000000|2021-08-31 03:20:00|57.84|55.84|57.84|55.84|58.15|56.15|57.76|55.76|0
1630380300000|2021-08-31 03:25:00|57.91|55.91|57.84|55.84|57.99|55.99|57.84|55.84|0
1630380600000|2021-08-31 03:30:00|57.68|55.68|58.45|56.45|58.45|56.45|57.68|55.68|0
1630380900000|2021-08-31 03:35:00|58.3|56.3|58.45|56.45|58.6|56.6|58.29|56.29|0
1630381200000|2021-08-31 03:40:00|58.29|56.29|58.29|56.29|58.45|56.45|58.14|56.14|0
1630381500000|2021-08-31 03:45:00|58.36|56.36|58.44|56.44|58.44|56.44|58.29|56.29|0
1630381800000|2021-08-31 03:50:00|58.59|56.59|59.21|57.21|59.22|57.22|58.44|56.44|0
1630382100000|2021-08-31 03:55:00|59.37|57.37|58.74|56.74|59.37|57.37|58.74|56.74|0
1630382400000|2021-08-31 04:00:00|58.9|56.9|58.66|56.66|58.9|56.9|58.43|56.43|0
1630382700000|2021-08-31 04:05:00|58.58|56.58|58.73|56.73|58.89|56.89|58.58|56.58|0
1630383000000|2021-08-31 04:10:00|58.81|56.81|59.04|57.04|59.2|57.2|58.73|56.73|0
1630383300000|2021-08-31 04:15:00|58.96|56.96|59.35|57.35|59.35|57.35|58.88|56.88|0
1630383600000|2021-08-31 04:20:00|59.2|57.2|59.19|57.19|59.35|57.35|59.04|57.04|0
1630383900000|2021-08-31 04:25:00|59.03|57.03|59.19|57.19|59.19|57.19|59.03|57.03|0
1630384200000|2021-08-31 04:30:00|59.34|57.34|59.18|57.18|59.34|57.34|59.18|57.18|0
1630384500000|2021-08-31 04:35:00|59.34|57.34|59.18|57.18|59.34|57.34|59.03|57.03|0
1630384800000|2021-08-31 04:40:00|59.25|57.25|59.65|57.65|59.96|57.96|59.18|57.18|0
1630385100000|2021-08-31 04:45:00|59.8|57.8|61.04|59.04|61.04|59.04|59.64|57.64|0
1630385400000|2021-08-31 04:50:00|61.41|59.41|62.57|60.57|62.57|60.57|61.41|59.41|0
1630385700000|2021-08-31 04:55:00|62.73|60.73|64.31|62.31|64.64|62.64|62.73|60.73|0
1630386000000|2021-08-31 05:00:00|64.48|62.48|64.63|62.63|66.09|64.09|64.48|62.48|0
1630386300000|2021-08-31 05:05:00|64.79|62.79|64.15|62.15|64.95|62.95|63.83|61.83|0
1630386600000|2021-08-31 05:10:00|64.31|62.31|64.3|62.3|64.38|62.38|63.98|61.98|0
1630386900000|2021-08-31 05:15:00|64.46|62.46|65.75|63.75|65.75|63.75|64.46|62.46|0
1630387200000|2021-08-31 05:20:00|65.59|63.59|64.94|62.94|66.08|64.08|64.94|62.94|0
1630387500000|2021-08-31 05:25:00|65.02|63.02|65.26|63.26|65.42|63.42|64.94|62.94|0
1630387800000|2021-08-31 05:30:00|65.17|63.17|65.25|63.25|65.25|63.25|64.77|62.77|0
1630388100000|2021-08-31 05:35:00|65.42|63.42|65.74|63.74|65.9|63.9|65.25|63.25|0
1630388400000|2021-08-31 05:40:00|65.57|63.57|65.57|63.57|66.06|64.06|65.25|63.25|0
1630388700000|2021-08-31 05:45:00|65.49|63.49|66.05|64.05|66.22|64.22|65.41|63.41|0
1630389000000|2021-08-31 05:50:00|65.89|63.89|66.05|64.05|66.21|64.21|65.73|63.73|0
1630389300000|2021-08-31 05:55:00|65.89|63.89|65.88|63.88|66.05|64.05|65.56|63.56|0
1630389600000|2021-08-31 06:00:00|65.96|63.96|67.19|65.19|67.19|65.19|65.56|63.56|0
1630389900000|2021-08-31 06:05:00|67.35|65.35|66.53|64.53|67.51|65.51|65.88|63.88|0
1630390200000|2021-08-31 06:10:00|66.69|64.69|67.34|65.34|67.34|65.34|66.2|64.2|0
1630390500000|2021-08-31 06:15:00|67.26|65.26|66.85|64.85|67.42|65.42|66.69|64.69|0
1630390800000|2021-08-31 06:20:00|67.01|65.01|67.01|65.01|67.34|65.34|66.84|64.84|0
1630391100000|2021-08-31 06:25:00|66.84|64.84|66.84|64.84|67.34|65.34|66.68|64.68|0
1630391400000|2021-08-31 06:30:00|66.75|64.75|66.83|64.83|67.5|65.5|66.75|64.75|0
1630391700000|2021-08-31 06:35:00|66.67|64.67|66.5|64.5|66.83|64.83|66.34|64.34|0
1630392000000|2021-08-31 06:40:00|66.42|64.42|66.01|64.01|66.5|64.5|65.69|63.69|0
1630392300000|2021-08-31 06:45:00|65.85|63.85|65.84|63.84|66.01|64.01|65.68|63.68|0
1630392600000|2021-08-31 06:50:00|66.01|64.01|65.68|63.68|66.33|64.33|65.68|63.68|0
1630392900000|2021-08-31 06:55:00|65.84|63.84|65.84|63.84|66|64|65.67|63.67|0
1630393200000|2021-08-31 07:00:00|65.67|63.67|65.75|63.75|66|64|64.7|62.7|0
1630393500000|2021-08-31 07:05:00|65.47|63.87|65.71|64.11|65.79|64.19|64.73|63.13|0
1630393800000|2021-08-31 07:10:00|65.79|64.19|65.3|63.7|65.79|64.19|64.97|63.37|0
1630394100000|2021-08-31 07:15:00|65.21|63.61|65.29|63.69|65.46|63.86|64.81|63.21|0
1630394400000|2021-08-31 07:20:00|65.21|63.61|64.8|63.2|65.29|63.69|64.64|63.04|0
1630394700000|2021-08-31 07:25:00|64.32|62.72|65.12|63.52|65.29|63.69|64.32|62.72|0
1630395000000|2021-08-31 07:30:00|65.29|63.69|64.96|63.36|65.29|63.69|63.83|62.23|0
1630395300000|2021-08-31 07:35:00|64.8|63.2|65.12|63.52|65.77|64.17|64.8|63.2|0
1630395600000|2021-08-31 07:40:00|65.28|63.68|65.11|63.51|65.6|64|64.95|63.35|0
1630395900000|2021-08-31 07:45:00|65.27|63.67|64.79|63.19|65.6|64|64.62|63.02|0
1630396200000|2021-08-31 07:50:00|64.78|63.18|64.14|62.54|64.95|63.35|64.05|62.45|0
1630396500000|2021-08-31 07:55:00|64.05|62.45|63.89|62.29|64.3|62.7|63.81|62.21|0
1630396800000|2021-08-31 08:00:00|63.97|62.37|63.49|61.89|64.13|62.53|63.33|61.73|0
1630397100000|2021-08-31 08:05:00|63.4|61.8|63.96|62.36|64.13|62.53|63.4|61.8|0
1630397400000|2021-08-31 08:10:00|63.8|62.2|63.96|62.36|64.28|62.68|63.8|62.2|0
1630397700000|2021-08-31 08:15:00|64.12|62.52|64.12|62.52|64.52|62.92|63.8|62.2|0
1630398000000|2021-08-31 08:20:00|64.28|62.68|64.11|62.51|64.28|62.68|63.95|62.35|0
1630398300000|2021-08-31 08:25:00|63.95|62.35|63.31|61.71|64.11|62.51|63.31|61.71|0
1630398600000|2021-08-31 08:30:00|63.22|61.62|63.46|61.86|63.62|62.02|62.67|61.07|0
1630398900000|2021-08-31 08:35:00|63.3|61.7|62.5|60.9|63.62|62.02|62.5|60.9|0
1630399200000|2021-08-31 08:40:00|62.66|61.06|62.66|61.06|63.3|61.7|62.5|60.9|0
1630399500000|2021-08-31 08:45:00|62.82|61.22|62.65|61.05|62.98|61.38|62.5|60.9|0
1630399800000|2021-08-31 08:50:00|62.57|60.97|62.49|60.89|62.89|61.29|62.49|60.89|0
1630400100000|2021-08-31 08:55:00|62.57|60.97|62.96|61.36|63.13|61.53|62.57|60.97|0
1630400400000|2021-08-31 09:00:00|62.81|61.21|62.64|61.04|63.12|61.52|62.33|60.73|0
1630400700000|2021-08-31 09:05:00|62.8|61.2|63.12|61.52|63.76|62.16|62.64|61.04|0
1630401000000|2021-08-31 09:10:00|62.96|61.36|62.63|61.03|63.28|61.68|62.63|61.03|0
1630401300000|2021-08-31 09:15:00|62.79|61.19|62.95|61.35|63.11|61.51|62.63|61.03|0
1630401600000|2021-08-31 09:20:00|62.87|61.27|62.63|61.03|63.11|61.51|62.47|60.87|0
1630401900000|2021-08-31 09:25:00|62.7|61.1|62.78|61.18|62.94|61.34|62.62|61.02|0
1630402200000|2021-08-31 09:30:00|62.62|61.02|62.46|60.86|62.78|61.18|62.3|60.7|0
1630402500000|2021-08-31 09:35:00|62.54|60.94|61.67|60.07|62.78|61.18|61.58|59.98|0
1630402800000|2021-08-31 09:40:00|61.98|60.38|61.82|60.22|62.14|60.54|61.51|59.91|0
1630403100000|2021-08-31 09:45:00|61.98|60.38|61.82|60.22|61.98|60.38|61.34|59.74|0
1630403400000|2021-08-31 09:50:00|61.66|60.06|61.34|59.74|61.81|60.21|61.34|59.74|0
1630403700000|2021-08-31 09:55:00|61.18|59.58|61.33|59.73|61.49|59.89|61.02|59.42|0
1630404000000|2021-08-31 10:00:00|61.18|59.58|61.8|60.2|61.96|60.36|61.18|59.58|0
1630404300000|2021-08-31 10:05:00|61.96|60.36|61.64|60.04|61.96|60.36|61.17|59.57|0
1630404600000|2021-08-31 10:10:00|61.48|59.88|61.48|59.88|61.71|60.11|61.17|59.57|0
1630404900000|2021-08-31 10:15:00|61.56|59.96|61.32|59.72|61.56|59.96|61.01|59.41|0
1630405200000|2021-08-31 10:20:00|61.16|59.56|60.53|58.93|61.16|59.56|60.53|58.93|0
1630405500000|2021-08-31 10:25:00|60.61|59.01|60.37|58.77|60.69|59.09|59.44|57.84|0
1630405800000|2021-08-31 10:30:00|60.53|58.93|60.34|58.74|61.47|59.87|59.59|57.99|0
1630406100000|2021-08-31 10:35:00|60.19|58.59|59.88|58.28|60.34|58.74|58.51|56.91|0
1630406400000|2021-08-31 10:40:00|59.72|58.12|60.33|58.73|60.64|59.04|59.42|57.82|0
1630406700000|2021-08-31 10:45:00|60.18|58.58|58.5|56.9|60.18|58.58|57.44|55.84|0
1630407000000|2021-08-31 10:50:00|58.42|56.82|56.91|55.31|58.57|56.97|55.8|54.2|0
1630407300000|2021-08-31 10:55:00|56.99|55.39|56.76|55.16|56.99|55.39|55.51|53.91|0
1630407600000|2021-08-31 11:00:00|56.39|54.79|56.98|55.38|57.05|55.45|55.35|53.75|0
1630407900000|2021-08-31 11:05:00|56.83|55.23|58.18|56.58|58.18|56.58|56.68|55.08|0
1630408200000|2021-08-31 11:10:00|58.03|56.43|58.02|56.42|58.63|57.03|57.72|56.12|0
1630408500000|2021-08-31 11:15:00|57.87|56.27|58.77|57.17|58.77|57.17|57.57|55.97|0
1630408800000|2021-08-31 11:20:00|58.62|57.02|58.24|56.64|59.08|57.48|57.71|56.11|0
1630409100000|2021-08-31 11:25:00|58.01|56.41|58.01|56.41|58.61|57.01|56.07|54.47|0
1630409400000|2021-08-31 11:30:00|57.86|56.26|56.66|55.06|58.01|56.41|56.07|54.47|0
1630409700000|2021-08-31 11:35:00|56.81|55.21|57.4|55.8|58|56.4|56.51|54.91|0
1630410000000|2021-08-31 11:40:00|57.25|55.65|58|56.4|58.3|56.7|56.06|54.46|0
1630410300000|2021-08-31 11:45:00|57.85|56.25|56.35|54.75|57.85|56.25|56.35|54.75|0
1630410600000|2021-08-31 11:50:00|56.27|54.67|56.05|54.45|56.94|55.34|55.75|54.15|0
1630410900000|2021-08-31 11:55:00|55.9|54.3|55.71|54.11|56.24|54.64|54.96|53.36|0
1630411200000|2021-08-31 12:00:00|55.86|54.26|55.63|54.03|56.01|54.41|54.68|53.08|0
1630411500000|2021-08-31 12:05:00|55.56|53.96|55.7|54.1|56.07|54.47|55.41|53.81|0
1630411800000|2021-08-31 12:10:00|55.56|53.96|55.26|53.66|56.3|54.7|54.96|53.36|0
1630412100000|2021-08-31 12:15:00|55.4|53.8|54.59|52.99|55.47|53.87|54.37|52.77|0
1630412400000|2021-08-31 12:20:00|54.66|53.06|53.5|51.9|54.66|53.06|52.63|51.03|0
1630412700000|2021-08-31 12:25:00|53.64|52.04|52.63|51.03|53.64|52.04|52.34|50.74|0
1630413000000|2021-08-31 12:30:00|52.49|50.89|52.62|51.02|52.98|51.38|52.06|50.46|0
1630413300000|2021-08-31 12:35:00|52.34|50.74|52.98|51.38|53.05|51.45|51.55|49.95|0
1630413600000|2021-08-31 12:40:00|52.91|51.31|53.91|52.31|54.06|52.46|52.76|51.16|0
1630413900000|2021-08-31 12:45:00|53.77|52.17|54.49|52.89|54.49|52.89|53.62|52.02|0
1630414200000|2021-08-31 12:50:00|54.35|52.75|53.91|52.31|54.49|52.89|53.62|52.02|0
1630414500000|2021-08-31 12:55:00|54.2|52.6|54.92|53.32|54.92|53.32|53.9|52.3|0
1630414800000|2021-08-31 13:00:00|55.07|53.47|54.92|53.32|55.51|53.91|54.05|52.45|0
1630415100000|2021-08-31 13:05:00|54.63|53.03|54.48|52.88|54.92|53.32|54.04|52.44|0
1630415400000|2021-08-31 13:10:00|54.33|52.73|54.76|53.16|55.21|53.61|54.25|52.65|0
1630415700000|2021-08-31 13:15:00|54.62|53.02|55.94|54.34|55.94|54.34|54.62|53.02|0
1630416000000|2021-08-31 13:20:00|56.09|54.49|56.53|54.93|56.53|54.93|55.94|54.34|0
1630416300000|2021-08-31 13:25:00|56.68|55.08|56.38|54.78|57.43|55.83|56.08|54.48|0
1630416600000|2021-08-31 13:30:00|56.83|55.23|53.87|52.27|57.13|55.53|52.86|51.26|0
1630416900000|2021-08-31 13:35:00|53.73|52.13|53.14|51.54|54.02|52.42|52.72|51.12|0
1630417200000|2021-08-31 13:40:00|53|51.4|52.91|51.31|53.78|52.18|52.19|50.59|0
1630417500000|2021-08-31 13:45:00|52.33|50.73|52.9|51.3|53.05|51.45|51.48|49.88|0
1630417800000|2021-08-31 13:50:00|52.62|51.02|50.63|49.03|52.62|51.02|49.79|48.19|0
1630418100000|2021-08-31 13:55:00|50.49|48.89|50.48|48.88|52.47|50.87|49.65|48.05|0
1630418400000|2021-08-31 14:00:00|50.62|49.02|52.6|51|52.75|51.15|50.06|48.46|0
1630418700000|2021-08-31 14:05:00|52.32|50.72|54.19|52.59|54.34|52.74|51.75|50.15|0
1630419000000|2021-08-31 14:10:00|53.76|52.16|55.07|53.47|55.22|53.62|53.32|51.72|0
1630419300000|2021-08-31 14:15:00|55.36|53.76|54.92|53.32|55.36|53.76|53.6|52|0
1630419600000|2021-08-31 14:20:00|54.77|53.17|52.73|51.13|54.77|53.17|52.59|50.99|0
1630419900000|2021-08-31 14:25:00|52.59|50.99|53.45|51.85|53.59|51.99|51.87|50.27|0
1630420200000|2021-08-31 14:30:00|53.3|51.7|53.95|52.35|55.05|53.45|52.58|50.98|0
1630420500000|2021-08-31 14:35:00|54.03|52.43|55.19|53.59|55.19|53.59|52.86|51.26|0
1630420800000|2021-08-31 14:40:00|55.34|53.74|54.46|52.86|55.34|53.74|54.02|52.42|0
1630421100000|2021-08-31 14:45:00|54.6|53|55.26|53.66|56.23|54.63|54.6|53|0
1630421400000|2021-08-31 14:50:00|55.33|53.73|54.59|52.99|55.33|53.73|54.16|52.56|0
1630421700000|2021-08-31 14:55:00|54.74|53.14|55.92|54.32|55.92|54.32|54.74|53.14|0
1630422000000|2021-08-31 15:00:00|56.07|54.47|54.15|52.55|56.52|54.92|53.71|52.11|0
1630422300000|2021-08-31 15:05:00|54|52.4|55.24|53.64|55.76|54.16|53.71|52.11|0
1630422600000|2021-08-31 15:10:00|55.17|53.57|54.72|53.12|55.32|53.72|54.43|52.83|0
1630422900000|2021-08-31 15:15:00|54.87|53.27|57.25|55.65|57.4|55.8|54.87|53.27|0
1630423200000|2021-08-31 15:20:00|57.4|55.8|57.1|55.5|58.31|56.71|56.8|55.2|0
1630423500000|2021-08-31 15:25:00|57.25|55.65|56.66|55.06|57.25|55.65|56.19|54.59|0
1630423800000|2021-08-31 15:30:00|56.81|55.21|57.56|55.96|57.71|56.11|56.44|54.84|0
1630424100000|2021-08-31 15:35:00|57.71|56.11|57.71|56.11|58.17|56.57|57.26|55.66|0
1630424400000|2021-08-31 15:40:00|57.63|56.03|58.31|56.71|58.62|57.02|57.63|56.03|0
1630424700000|2021-08-31 15:45:00|58.16|56.56|58.31|56.71|58.46|56.86|57.85|56.25|0
1630425000000|2021-08-31 15:50:00|58.46|56.86|58|56.4|58.46|56.86|57.55|55.95|0
1630425300000|2021-08-31 15:55:00|58.15|56.55|57.69|56.09|58.3|56.7|57.69|56.09|0
1630425600000|2021-08-31 16:00:00|57.84|56.24|57.24|55.64|57.84|56.24|56.79|55.19|0
1630425900000|2021-08-31 16:05:00|57.09|55.49|57.53|55.93|57.99|56.39|57.09|55.49|0
1630426200000|2021-08-31 16:10:00|57.38|55.78|57.08|55.48|57.38|55.78|56.78|55.18|0
1630426500000|2021-08-31 16:15:00|57.23|55.63|56.77|55.17|57.23|55.63|56.62|55.02|0
1630426800000|2021-08-31 16:20:00|56.62|55.02|57.37|55.77|57.67|56.07|56.47|54.87|0
1630427100000|2021-08-31 16:25:00|57.44|55.84|58.27|56.67|58.43|56.83|57.37|55.77|0
1630427400000|2021-08-31 16:30:00|58.12|56.52|58.27|56.67|58.27|56.67|57.66|56.06|0
1630427700000|2021-08-31 16:35:00|58.42|56.82|57.81|56.21|58.42|56.82|57.73|56.13|0
1630428000000|2021-08-31 16:40:00|57.96|56.36|57.81|56.21|58.11|56.51|57.51|55.91|0
1630428300000|2021-08-31 16:45:00|57.65|56.05|56.79|55.19|57.81|56.21|56.48|54.88|0
1630428600000|2021-08-31 16:50:00|56.64|55.04|56.55|54.95|56.94|55.34|56.33|54.73|0
1630428900000|2021-08-31 16:55:00|56.48|54.88|56.78|55.18|56.93|55.33|56.33|54.73|0
1630429200000|2021-08-31 17:00:00|56.48|54.88|56.17|54.57|56.63|55.03|55.57|53.97|0
1630429500000|2021-08-31 17:05:00|56.02|54.42|54.68|53.08|56.17|54.57|54.68|53.08|0
1630429800000|2021-08-31 17:10:00|54.82|53.22|55.12|53.52|55.27|53.67|54.68|53.08|0
1630430100000|2021-08-31 17:15:00|55.04|53.44|53.93|52.33|55.04|53.44|53.93|52.33|0
1630430400000|2021-08-31 17:20:00|54|52.4|52.18|50.58|54.22|52.62|52.04|50.44|0
1630430700000|2021-08-31 17:25:00|52.33|50.73|52.76|51.16|53.05|51.45|51.61|50.01|0
1630431000000|2021-08-31 17:30:00|52.61|51.01|51.89|50.29|52.61|51.01|51.89|50.29|0
1630431300000|2021-08-31 17:35:00|52.03|50.43|52.75|51.15|52.75|51.15|51.74|50.14|0
1630431600000|2021-08-31 17:40:00|52.89|51.29|53.33|51.73|53.33|51.73|52.75|51.15|0
1630431900000|2021-08-31 17:45:00|53.18|51.58|53.91|52.31|53.91|52.31|53.03|51.43|0
1630432200000|2021-08-31 17:50:00|53.76|52.16|53.93|52.33|54.2|52.6|53.76|52.16|0
1630432500000|2021-08-31 17:55:00|53.78|52.18|54.37|52.77|54.37|52.77|53.49|51.89|0
1630432800000|2021-08-31 18:00:00|54.51|52.91|53.48|51.88|54.66|53.06|53.48|51.88|0
1630433100000|2021-08-31 18:05:00|53.34|51.74|53.04|51.44|53.63|52.03|52.75|51.15|0
1630433400000|2021-08-31 18:10:00|53.19|51.59|53.33|51.73|53.47|51.87|52.61|51.01|0
1630433700000|2021-08-31 18:15:00|53.47|51.87|53.18|51.58|53.91|52.31|53.03|51.43|0
1630434000000|2021-08-31 18:20:00|53.32|51.72|53.47|51.87|53.9|52.3|53.03|51.43|0
1630434300000|2021-08-31 18:25:00|53.54|51.94|53.03|51.43|53.9|52.3|52.59|50.99|0
1630434600000|2021-08-31 18:30:00|53.17|51.57|54.04|52.44|54.04|52.44|52.88|51.28|0
1630434900000|2021-08-31 18:35:00|54.19|52.59|53.16|51.56|54.19|52.59|53.16|51.56|0
1630435200000|2021-08-31 18:40:00|53.31|51.71|52.72|51.12|53.6|52|52.72|51.12|0
1630435500000|2021-08-31 18:45:00|52.87|51.27|51.86|50.26|52.87|51.27|51.43|49.83|0
1630435800000|2021-08-31 18:50:00|52|50.4|52.28|50.68|53.01|51.41|52|50.4|0
1630436100000|2021-08-31 18:55:00|52.14|50.54|54.32|52.72|54.46|52.86|52.14|50.54|0
1630436400000|2021-08-31 19:00:00|54.46|52.86|53.72|52.12|54.76|53.16|53.29|51.69|0
1630436700000|2021-08-31 19:05:00|53.58|51.98|52.41|50.81|53.58|51.98|52.27|50.67|0
1630437000000|2021-08-31 19:10:00|52.27|50.67|51.69|50.09|52.7|51.1|51.69|50.09|0
1630437300000|2021-08-31 19:15:00|51.83|50.23|51.83|50.23|52.26|50.66|51.55|49.95|0
1630437600000|2021-08-31 19:20:00|51.69|50.09|52.11|50.51|52.26|50.66|50.69|49.09|0
1630437900000|2021-08-31 19:25:00|52.26|50.66|51.11|49.51|52.26|50.66|50.83|49.23|0
1630438200000|2021-08-31 19:30:00|51.25|49.65|52.39|50.79|52.39|50.79|50.54|48.94|0
1630438500000|2021-08-31 19:35:00|52.54|50.94|52.97|51.37|52.97|51.37|51.53|49.93|0
1630438800000|2021-08-31 19:40:00|52.82|51.22|53.54|51.94|53.54|51.94|52.1|50.5|0
1630439100000|2021-08-31 19:45:00|53.69|52.09|54.34|52.74|54.42|52.82|53.11|51.51|0
1630439400000|2021-08-31 19:50:00|54.27|52.67|51.94|50.34|54.27|52.67|51.8|50.2|0
1630439700000|2021-08-31 19:55:00|52.09|50.49|53.09|51.49|55.15|53.55|52.09|50.49|0
1630440000000|2021-08-31 20:00:00|53.24|51.64|54.36|52.76|55.9|54.3|53.24|51.64|0
1630440300000|2021-08-31 20:05:00|54.21|52.61|55.41|53.81|55.56|53.96|54.21|52.61|0
1630440600000|2021-08-31 20:10:00|55.26|53.66|55.7|54.1|56.16|54.56|54.95|53.35|0
1630440900000|2021-08-31 20:15:00|55.86|54.26|55.9|53.9|56.05|54.26|55.52|53.52|0
1630441200000|2021-08-31 20:20:00|56.05|54.05|56.5|54.5|56.5|54.5|55.9|53.9|0
1630441500000|2021-08-31 20:25:00|56.35|54.35|56.81|54.81|56.96|54.96|56.35|54.35|0
1630441800000|2021-08-31 20:30:00|56.96|54.96|56.65|54.65|56.96|54.96|56.5|54.5|0
1630442100000|2021-08-31 20:35:00|56.5|54.5|56.8|54.8|56.8|54.8|56.19|54.19|0
1630442400000|2021-08-31 20:40:00|56.95|54.95|56.95|54.95|57.26|55.26|56.95|54.95|0
1630442700000|2021-08-31 20:45:00|56.79|54.79|56.94|54.94|56.95|54.95|56.79|54.79|0
1630443000000|2021-08-31 20:50:00|57.09|55.09|57.09|55.09|57.09|55.09|57.09|55.09|0
1630443300000|2021-08-31 20:55:00|57.24|55.24|57.01|55.01|57.24|55.24|56.48|54.48|0
1630443600000|2021-08-31 21:00:00|56.99|54.99|56.72|54.72|56.99|54.99|56.72|54.72|0
1630443900000|2021-08-31 21:05:00|56.74|54.74|56.69|54.69|56.82|54.82|56.67|54.67|0
1630444200000|2021-08-31 21:10:00|56.67|54.67|56.73|54.73|56.73|54.73|56.65|54.65|0
1630444500000|2021-08-31 21:15:00|56.75|54.75|56.7|54.7|56.8|54.8|56.7|54.7|0
1630444800000|2021-08-31 21:20:00|56.73|54.73|56.7|54.7|56.73|54.73|56.7|54.7|0
1630445100000|2021-08-31 21:25:00|56.72|54.72|56.76|54.76|56.79|54.79|56.72|54.72|0
1630445400000|2021-08-31 21:30:00|56.74|54.74|56.61|54.61|56.79|54.79|56.56|54.56|0
1630445700000|2021-08-31 21:35:00|56.67|54.67|56.64|54.64|56.67|54.67|56.51|54.51|0
1630446000000|2021-08-31 21:40:00|56.63|54.63|56.43|54.43|56.64|54.64|56.43|54.43|0
1630446300000|2021-08-31 21:45:00|56.41|54.41|56.4|54.4|56.45|54.45|56.38|54.38|0
1630446600000|2021-08-31 21:50:00|56.43|54.43|56.49|54.49|56.49|54.49|56.43|54.43|0
1630446900000|2021-08-31 21:55:00|56.51|54.51|56.51|54.51|56.59|54.59|56.51|54.51|0
1630447200000|2021-08-31 22:00:00|56.81|54.81|57.19|55.19|57.5|55.5|56.58|54.58|0
1630447500000|2021-08-31 22:05:00|57.26|55.26|57.18|55.18|57.49|55.49|57.18|55.18|0
1630447800000|2021-08-31 22:10:00|57.34|55.34|57.03|55.03|57.34|55.34|57.03|55.03|0
1630448100000|2021-08-31 22:15:00|57.02|55.02|57.02|55.02|57.02|55.02|56.87|54.87|0
1630448400000|2021-08-31 22:20:00|56.94|54.94|56.25|54.25|57.02|55.02|56.25|54.25|0
1630448700000|2021-08-31 22:25:00|56.41|54.41|55.79|53.79|56.56|54.56|55.79|53.79|0
1630449000000|2021-08-31 22:30:00|55.94|53.94|56.09|54.09|56.09|54.09|55.94|53.94|0
1630449300000|2021-08-31 22:35:00|55.94|53.94|55.79|53.79|55.94|53.94|55.63|53.63|0
1630449600000|2021-08-31 22:40:00|55.63|53.63|56.09|54.09|56.09|54.09|55.63|53.63|0
1630449900000|2021-08-31 22:45:00|56.24|54.24|55.93|53.93|56.24|54.24|55.93|53.93|0
1630450500000|2021-08-31 22:55:00|55.92|53.92|56.07|54.07|56.07|54.07|55.92|53.92|0
1630450800000|2021-08-31 23:00:00|56.23|54.23|55.61|53.61|56.3|54.3|55.61|53.61|0
1630451100000|2021-08-31 23:05:00|55.77|53.77|55.76|53.76|55.92|53.92|55.61|53.61|0
1630451400000|2021-08-31 23:10:00|55.61|53.61|55.46|53.46|55.61|53.61|55.46|53.46|0
1630451700000|2021-08-31 23:15:00|55.45|53.45|55.75|53.75|55.75|53.75|55.45|53.45|0
1630452000000|2021-08-31 23:20:00|55.9|53.9|55.75|53.75|55.9|53.9|55.6|53.6|0
1630452300000|2021-08-31 23:25:00|55.6|53.6|55.9|53.9|55.9|53.9|55.6|53.6|0
1630452600000|2021-08-31 23:30:00|55.75|53.75|56.2|54.2|56.2|54.2|55.74|53.74|0
1630452900000|2021-08-31 23:35:00|56.27|54.27|56.04|54.04|56.5|54.5|56.04|54.04|0
1630453200000|2021-08-31 23:40:00|56.19|54.19|56.57|54.57|56.57|54.57|56.04|54.04|0
1630453500000|2021-08-31 23:45:00|56.49|54.49|56.8|54.8|56.8|54.8|56.34|54.34|0
1630453800000|2021-08-31 23:50:00|56.95|54.95|57.1|55.1|57.1|55.1|56.64|54.64|0
1630454100000|2021-08-31 23:55:00|56.95|54.95|57.09|55.09|57.1|55.1|56.64|54.64|0
1630454400000|2021-09-01 00:00:00|57.25|55.25|56.94|54.94|57.32|55.32|56.48|54.48|0
1630454700000|2021-09-01 00:05:00|56.86|54.86|57.39|55.39|57.71|55.71|56.78|54.78|0
1630455000000|2021-09-01 00:10:00|57.55|55.55|57.24|55.24|57.55|55.55|57.08|55.08|0
1630455300000|2021-09-01 00:15:00|57.08|55.08|55.86|53.86|57.24|55.24|55.86|53.86|0
1630455600000|2021-09-01 00:20:00|55.7|53.7|55.1|53.1|55.86|53.86|54.5|52.5|0
1630455900000|2021-09-01 00:25:00|55.25|53.25|56.07|54.07|56.46|54.46|55.25|53.25|0
1630456200000|2021-09-01 00:30:00|56|54|55.92|53.92|56.3|54.3|55.7|53.7|0
1630456500000|2021-09-01 00:35:00|56|54|55.23|53.23|56.15|54.15|55.23|53.23|0
1630456800000|2021-09-01 00:40:00|55.39|53.39|55.23|53.23|55.91|53.91|55.08|53.08|0
1630457100000|2021-09-01 00:45:00|55.08|53.08|54.47|52.47|55.23|53.23|54.33|52.33|0
1630457400000|2021-09-01 00:50:00|54.62|52.62|54.77|52.77|55.15|53.15|54.62|52.62|0
1630457700000|2021-09-01 00:55:00|54.92|52.92|55.07|53.07|55.22|53.22|54.62|52.62|0
1630458000000|2021-09-01 01:00:00|54.92|52.92|55.06|53.06|55.21|53.21|54.61|52.61|0
1630458300000|2021-09-01 01:05:00|55.21|53.21|55.51|53.51|55.66|53.66|55.06|53.06|0
1630458600000|2021-09-01 01:10:00|55.36|53.36|55.36|53.36|55.51|53.51|55.21|53.21|0
1630458900000|2021-09-01 01:15:00|55.21|53.21|55.96|53.96|56.11|54.11|55.05|53.05|0
1630459200000|2021-09-01 01:20:00|55.81|53.81|55.65|53.65|56.11|54.11|55.5|53.5|0
1630459500000|2021-09-01 01:25:00|55.5|53.5|55.8|53.8|55.95|53.95|55.5|53.5|0
1630459800000|2021-09-01 01:30:00|55.65|53.65|55.19|53.19|56.26|54.26|54.89|52.89|0
1630460100000|2021-09-01 01:35:00|55.34|53.34|55.94|53.94|55.95|53.95|55.34|53.34|0
1630460400000|2021-09-01 01:40:00|55.86|53.86|56.09|54.09|57.01|55.01|55.79|53.79|0
1630460700000|2021-09-01 01:45:00|55.94|53.94|56.7|54.7|56.85|54.85|55.63|53.63|0
1630461000000|2021-09-01 01:50:00|56.62|54.62|57.16|55.16|57.16|55.16|56.24|54.24|0
1630461300000|2021-09-01 01:55:00|57.31|55.31|57.61|55.61|57.62|55.62|57.15|55.15|0
1630461600000|2021-09-01 02:00:00|57.77|55.77|59.01|57.01|59.01|57.01|57.77|55.77|0
1630461900000|2021-09-01 02:05:00|59.17|57.17|59.01|57.01|59.17|57.17|58.85|56.85|0
1630462200000|2021-09-01 02:10:00|58.85|56.85|58.85|56.85|59.32|57.32|58.54|56.54|0
1630462500000|2021-09-01 02:15:00|58.69|56.69|58.69|56.69|59|57|58.53|56.53|0
1630462800000|2021-09-01 02:20:00|58.53|56.53|59.96|57.96|59.96|57.96|58.53|56.53|0
1630463100000|2021-09-01 02:25:00|60.12|58.12|60.11|58.11|60.27|58.27|59.96|57.96|0
1630463400000|2021-09-01 02:30:00|60.27|58.27|60.42|58.42|60.74|58.74|60.27|58.27|0
1630463700000|2021-09-01 02:35:00|60.58|58.58|60.42|58.42|60.58|58.58|60.27|58.27|0
1630464000000|2021-09-01 02:40:00|60.11|58.11|59.79|57.79|60.34|58.34|59.79|57.79|0
1630464300000|2021-09-01 02:45:00|59.64|57.64|60.1|58.1|60.26|58.26|59.64|57.64|0
1630464600000|2021-09-01 02:50:00|60.25|58.25|60.25|58.25|60.57|58.57|60.09|58.09|0
1630464900000|2021-09-01 02:55:00|60.41|58.41|60.87|58.87|60.87|58.87|60.25|58.25|0
1630465200000|2021-09-01 03:00:00|61.03|59.03|60.87|58.87|61.19|59.19|60.71|58.71|0
1630465500000|2021-09-01 03:05:00|61.03|59.03|60.71|58.71|61.03|59.03|60.39|58.39|0
1630465800000|2021-09-01 03:10:00|60.55|58.55|61.02|59.02|61.18|59.18|60.39|58.39|0
1630466100000|2021-09-01 03:15:00|61.18|59.18|61.17|59.17|61.18|59.18|60.86|58.86|0
1630466400000|2021-09-01 03:20:00|61.33|59.33|61.32|59.32|61.48|59.48|61.17|59.17|0
1630466700000|2021-09-01 03:25:00|61.48|59.48|61.48|59.48|61.64|59.64|61.32|59.32|0
1630467000000|2021-09-01 03:30:00|61.32|59.32|61|59|61.32|59.32|60.84|58.84|0
1630467300000|2021-09-01 03:35:00|60.84|58.84|61|59|61.16|59.16|60.84|58.84|0
1630467600000|2021-09-01 03:40:00|60.92|58.92|60.99|58.99|61|59|60.84|58.84|0
1630467900000|2021-09-01 03:45:00|60.91|58.91|60.36|58.36|60.91|58.91|60.36|58.36|0
1630468200000|2021-09-01 03:50:00|60.52|58.52|60.51|58.51|60.67|58.67|60.36|58.36|0
1630468500000|2021-09-01 03:55:00|60.36|58.36|60.35|58.35|60.51|58.51|60.2|58.2|0
1630468800000|2021-09-01 04:00:00|60.43|58.43|60.66|58.66|60.82|58.82|60.35|58.35|0
1630469100000|2021-09-01 04:05:00|60.82|58.82|60.5|58.5|60.98|58.98|60.5|58.5|0
1630469400000|2021-09-01 04:10:00|60.66|58.66|60.5|58.5|60.66|58.66|60.34|58.34|0
1630469700000|2021-09-01 04:15:00|60.65|58.65|61.28|59.28|61.28|59.28|60.49|58.49|0
1630470000000|2021-09-01 04:20:00|61.12|59.12|60.96|58.96|61.28|59.28|60.96|58.96|0
1630470300000|2021-09-01 04:25:00|61.12|59.12|60.96|58.96|61.12|59.12|60.64|58.64|0
1630470600000|2021-09-01 04:30:00|60.8|58.8|60.95|58.95|61.11|59.11|60.8|58.8|0
1630470900000|2021-09-01 04:35:00|61.11|59.11|60.79|58.79|61.11|59.11|60.79|58.79|0
1630471200000|2021-09-01 04:40:00|60.86|58.86|60.63|58.63|60.95|58.95|60.63|58.63|0
1630471500000|2021-09-01 04:45:00|60.79|58.79|60.47|58.47|60.79|58.79|60.47|58.47|0
1630471800000|2021-09-01 04:50:00|60.31|58.31|60.31|58.31|60.46|58.46|60.31|58.31|0
1630472100000|2021-09-01 04:55:00|60.23|58.23|60.3|58.3|60.46|58.46|60.15|58.15|0
1630472400000|2021-09-01 05:00:00|60.46|58.46|60.45|58.45|60.77|58.77|60.3|58.3|0
1630472700000|2021-09-01 05:05:00|60.3|58.3|60.45|58.45|60.61|58.61|60.3|58.3|0
1630473000000|2021-09-01 05:10:00|60.61|58.61|60.45|58.45|60.76|58.76|60.29|58.29|0
1630473300000|2021-09-01 05:15:00|60.36|58.36|60.29|58.29|60.6|58.6|60.29|58.29|0
1630473600000|2021-09-01 05:20:00|60.44|58.44|60.44|58.44|60.6|58.6|60.28|58.28|0
1630473900000|2021-09-01 05:25:00|60.51|58.51|60.43|58.43|60.59|58.59|60.28|58.28|0
1630474200000|2021-09-01 05:30:00|60.59|58.59|60.74|58.74|60.75|58.75|60.43|58.43|0
1630474500000|2021-09-01 05:35:00|60.59|58.59|61.21|59.21|61.21|59.21|60.58|58.58|0
1630474800000|2021-09-01 05:40:00|61.05|59.05|62.32|60.32|62.64|60.64|61.05|59.05|0
1630475100000|2021-09-01 05:45:00|62.4|60.4|62.32|60.32|62.48|60.48|62|60|0
1630475400000|2021-09-01 05:50:00|62.16|60.16|61.68|59.68|62.32|60.32|61.68|59.68|0
1630475700000|2021-09-01 05:55:00|61.75|59.75|61.83|59.83|61.83|59.83|61.67|59.67|0
1630476000000|2021-09-01 06:00:00|61.99|59.99|62.62|60.62|62.95|60.95|61.83|59.83|0
1630476300000|2021-09-01 06:05:00|62.78|60.78|62.94|60.94|63.1|61.1|62.3|60.3|0
1630476600000|2021-09-01 06:10:00|63.1|61.1|62.94|60.94|63.42|61.42|62.78|60.78|0
1630476900000|2021-09-01 06:15:00|62.93|60.93|62.45|60.45|63.01|61.01|62.45|60.45|0
1630477200000|2021-09-01 06:20:00|62.37|60.37|62.45|60.45|62.61|60.61|62.29|60.29|0
1630477500000|2021-09-01 06:25:00|62.61|60.61|62.44|60.44|62.76|60.76|62.28|60.28|0
1630477800000|2021-09-01 06:30:00|62.6|60.6|62.92|60.92|62.92|60.92|62.6|60.6|0
1630478100000|2021-09-01 06:35:00|63.08|61.08|62.91|60.91|63.08|61.08|62.76|60.76|0
1630478400000|2021-09-01 06:40:00|63.08|61.08|63.23|61.23|63.23|61.23|62.91|60.91|0
1630478700000|2021-09-01 06:45:00|63.15|61.15|63.07|61.07|63.39|61.39|63.07|61.07|0
1630479000000|2021-09-01 06:50:00|63.14|61.14|63.22|61.22|63.39|61.39|63.07|61.07|0
1630479300000|2021-09-01 06:55:00|63.38|61.38|63.87|61.87|64.35|62.35|63.38|61.38|0
1630479600000|2021-09-01 07:00:00|64.03|62.03|63.99|61.99|64.51|62.51|62.96|60.96|0
1630479900000|2021-09-01 07:05:00|63.96|62.36|63.46|61.86|64.12|62.52|63.22|61.62|0
1630480200000|2021-09-01 07:10:00|63.54|61.94|63.78|62.18|64.28|62.68|63.3|61.7|0
1630480500000|2021-09-01 07:15:00|63.95|62.35|63.94|62.34|64.27|62.67|63.46|61.86|0
1630480800000|2021-09-01 07:20:00|64.11|62.51|63.78|62.18|64.43|62.83|63.78|62.18|0
1630481100000|2021-09-01 07:25:00|63.61|62.01|63.29|61.69|63.94|62.34|62.96|61.36|0
1630481400000|2021-09-01 07:30:00|63.45|61.85|63.12|61.52|63.93|62.33|62.96|61.36|0
1630481700000|2021-09-01 07:35:00|63.28|61.68|63.6|62|63.77|62.17|62.96|61.36|0
1630482000000|2021-09-01 07:40:00|63.52|61.92|63.92|62.32|64.09|62.49|63.44|61.84|0
1630482300000|2021-09-01 07:45:00|64|62.4|64.08|62.48|64.09|62.49|63.76|62.16|0
1630482600000|2021-09-01 07:50:00|63.92|62.32|63.75|62.15|64.57|62.97|63.75|62.15|0
1630482900000|2021-09-01 07:55:00|63.92|62.32|63.75|62.15|64.24|62.64|63.42|61.82|0
1630483200000|2021-09-01 08:00:00|63.83|62.23|63.58|61.98|64.4|62.8|63.58|61.98|0
1630483500000|2021-09-01 08:05:00|63.42|61.82|63.09|61.49|63.74|62.14|62.77|61.17|0
1630483800000|2021-09-01 08:10:00|63.25|61.65|63.09|61.49|63.74|62.14|62.92|61.32|0
1630484100000|2021-09-01 08:15:00|63|61.4|63.41|61.81|63.41|61.81|62.92|61.32|0
1630484400000|2021-09-01 08:20:00|63.24|61.64|63.57|61.97|63.57|61.97|63.08|61.48|0
1630484700000|2021-09-01 08:25:00|63.4|61.8|63.4|61.8|63.4|61.8|62.91|61.31|0
1630485000000|2021-09-01 08:30:00|63.24|61.64|63.07|61.47|63.56|61.96|62.75|61.15|0
1630485300000|2021-09-01 08:35:00|62.91|61.31|62.74|61.14|63.23|61.63|62.74|61.14|0
1630485600000|2021-09-01 08:40:00|62.9|61.3|63.06|61.46|63.23|61.63|62.74|61.14|0
1630485900000|2021-09-01 08:45:00|62.9|61.3|63.06|61.46|63.22|61.62|62.9|61.3|0
1630486200000|2021-09-01 08:50:00|63.14|61.54|63.05|61.45|63.22|61.62|62.73|61.13|0
1630486500000|2021-09-01 08:55:00|63.22|61.62|62.89|61.29|63.22|61.62|62.57|60.97|0
1630486800000|2021-09-01 09:00:00|62.73|61.13|62.72|61.12|63.05|61.45|62.4|60.8|0
1630487100000|2021-09-01 09:05:00|62.88|61.28|62.07|60.47|62.88|61.28|61.75|60.15|0
1630487400000|2021-09-01 09:10:00|61.91|60.31|61.75|60.15|62.07|60.47|61.27|59.67|0
1630487700000|2021-09-01 09:15:00|61.59|59.99|61.74|60.14|61.75|60.15|61.27|59.67|0
1630488000000|2021-09-01 09:20:00|61.66|60.06|61.26|59.66|61.66|60.06|60.94|59.34|0
1630488300000|2021-09-01 09:25:00|60.94|59.34|61.74|60.14|61.9|60.3|60.94|59.34|0
1630488600000|2021-09-01 09:30:00|61.58|59.98|62.54|60.94|62.54|60.94|61.58|59.98|0
1630488900000|2021-09-01 09:35:00|62.37|60.77|62.21|60.61|62.54|60.94|62.05|60.45|0
1630489200000|2021-09-01 09:40:00|62.05|60.45|62.04|60.44|62.37|60.77|62.04|60.44|0
1630489500000|2021-09-01 09:45:00|61.88|60.28|60.92|59.32|61.88|60.28|60.45|58.85|0
1630489800000|2021-09-01 09:50:00|61.08|59.48|60.76|59.16|61.24|59.64|60.6|59|0
1630490100000|2021-09-01 09:55:00|60.92|59.32|60.75|59.15|61.07|59.47|60.75|59.15|0
1630490400000|2021-09-01 10:00:00|60.6|59|60.75|59.15|60.91|59.31|60.6|59|0
1630490700000|2021-09-01 10:05:00|60.67|59.07|61.22|59.62|61.38|59.78|60.59|58.99|0
1630491000000|2021-09-01 10:10:00|61.38|59.78|61.06|59.46|61.38|59.78|60.9|59.3|0
1630491300000|2021-09-01 10:15:00|61.22|59.62|60.58|58.98|61.22|59.62|60.26|58.66|0
1630491600000|2021-09-01 10:20:00|60.74|59.14|61.05|59.45|61.21|59.61|60.58|58.98|0
1630491900000|2021-09-01 10:25:00|60.89|59.29|60.89|59.29|61.05|59.45|60.57|58.97|0
1630492200000|2021-09-01 10:30:00|60.73|59.13|61.04|59.44|61.04|59.44|60.41|58.81|0
1630492500000|2021-09-01 10:35:00|60.88|59.28|60.88|59.28|61.04|59.44|60.72|59.12|0
1630492800000|2021-09-01 10:40:00|60.8|59.2|61.19|59.59|61.36|59.76|60.8|59.2|0
1630493100000|2021-09-01 10:45:00|61.35|59.75|61.67|60.07|61.67|60.07|61.19|59.59|0
1630493400000|2021-09-01 10:50:00|61.75|60.15|61.99|60.39|62.15|60.55|61.59|59.99|0
1630493700000|2021-09-01 10:55:00|62.15|60.55|62.47|60.87|62.63|61.03|61.98|60.38|0
1630494000000|2021-09-01 11:00:00|62.63|61.03|61.66|60.06|62.79|61.19|61.66|60.06|0
1630494300000|2021-09-01 11:05:00|61.5|59.9|61.33|59.73|61.82|60.22|61.02|59.42|0
1630494600000|2021-09-01 11:10:00|61.17|59.57|61.33|59.73|61.33|59.73|60.69|59.09|0
1630494900000|2021-09-01 11:15:00|61.17|59.57|61.65|60.05|61.65|60.05|61.17|59.57|0
1630495200000|2021-09-01 11:20:00|61.49|59.89|61.8|60.2|61.96|60.36|61.32|59.72|0
1630495500000|2021-09-01 11:25:00|61.64|60.04|61.32|59.72|61.96|60.36|61.32|59.72|0
1630495800000|2021-09-01 11:30:00|61.16|59.56|62.12|60.52|62.28|60.68|61.16|59.56|0
1630496100000|2021-09-01 11:35:00|61.95|60.35|61.95|60.35|62.11|60.51|61.79|60.19|0
1630496400000|2021-09-01 11:40:00|61.79|60.19|62.11|60.51|62.11|60.51|61.79|60.19|0
1630496700000|2021-09-01 11:45:00|61.95|60.35|62.1|60.5|62.34|60.74|61.78|60.18|0
1630497000000|2021-09-01 11:50:00|61.94|60.34|61.94|60.34|62.1|60.5|61.78|60.18|0
1630497300000|2021-09-01 11:55:00|61.85|60.25|62.42|60.82|62.42|60.82|61.62|60.02|0
1630497600000|2021-09-01 12:00:00|62.58|60.98|62.41|60.81|62.74|61.14|62.25|60.65|0
1630497900000|2021-09-01 12:05:00|62.57|60.97|62.73|61.13|62.73|61.13|62.25|60.65|0
1630498200000|2021-09-01 12:10:00|62.65|61.05|63.38|61.78|63.38|61.78|62.57|60.97|0
1630498500000|2021-09-01 12:15:00|63.29|61.69|63.21|61.61|63.87|62.27|62.72|61.12|0
1630498800000|2021-09-01 12:20:00|63.37|61.77|62.72|61.12|63.37|61.77|62.4|60.8|0
1630499100000|2021-09-01 12:25:00|62.56|60.96|62.39|60.79|62.88|61.28|62.23|60.63|0
1630499400000|2021-09-01 12:30:00|62.47|60.87|62.87|61.27|63.2|61.6|62.39|60.79|0
1630499700000|2021-09-01 12:35:00|62.71|61.11|61.9|60.3|62.79|61.19|61.58|59.98|0
1630500000000|2021-09-01 12:40:00|62.06|60.46|61.74|60.14|62.06|60.46|61.42|59.82|0
1630500300000|2021-09-01 12:45:00|61.9|60.3|61.57|59.97|61.9|60.3|60.93|59.33|0
1630500600000|2021-09-01 12:50:00|61.41|59.81|60.77|59.17|61.73|60.13|60.77|59.17|0
1630500900000|2021-09-01 12:55:00|60.93|59.33|60.61|59.01|61.25|59.65|60.61|59.01|0
1630501200000|2021-09-01 13:00:00|60.45|58.85|59.34|57.74|61.08|59.48|59.34|57.74|0
1630501500000|2021-09-01 13:05:00|59.41|57.81|58.71|57.11|59.81|58.21|57.62|56.02|0
1630501800000|2021-09-01 13:10:00|58.55|56.95|58.7|57.1|59.02|57.42|58.39|56.79|0
1630502100000|2021-09-01 13:15:00|58.62|57.02|57.92|56.32|58.7|57.1|57.92|56.32|0
1630502400000|2021-09-01 13:20:00|58.07|56.47|58.23|56.63|58.54|56.94|56.68|55.08|0
1630502700000|2021-09-01 13:25:00|58.07|56.47|57.45|55.85|58.23|56.63|57.29|55.69|0
1630503000000|2021-09-01 13:30:00|57.76|56.16|57.29|55.69|57.76|56.16|55.91|54.31|0
1630503300000|2021-09-01 13:35:00|57.13|55.53|56.06|54.46|57.29|55.69|55.76|54.16|0
1630503600000|2021-09-01 13:40:00|56.21|54.61|56.21|54.61|56.21|54.61|54.4|52.8|0
1630503900000|2021-09-01 13:45:00|56.05|54.45|57.58|55.98|58.05|56.45|56.05|54.45|0
1630504200000|2021-09-01 13:50:00|57.35|55.75|58.04|56.44|58.2|56.6|56.2|54.6|0
1630504500000|2021-09-01 13:55:00|57.89|56.29|54.15|52.55|57.89|56.29|53.19|51.59|0
1630504800000|2021-09-01 14:00:00|54.3|52.7|56.5|54.9|57.73|56.13|54.3|52.7|0
1630505100000|2021-09-01 14:05:00|56.42|54.82|56.8|55.2|56.8|55.2|55.58|53.98|0
1630505400000|2021-09-01 14:10:00|56.72|55.12|56.33|54.73|57.1|55.5|54.82|53.22|0
1630505700000|2021-09-01 14:15:00|56.18|54.58|55.57|53.97|56.49|54.89|54.97|53.37|0
1630506000000|2021-09-01 14:20:00|55.27|53.67|55.11|53.51|56.33|54.73|54.81|53.21|0
1630506300000|2021-09-01 14:25:00|54.96|53.36|55.41|53.81|55.87|54.27|54.81|53.21|0
1630506600000|2021-09-01 14:30:00|55.86|54.26|55.86|54.26|56.47|54.87|55.71|54.11|0
1630506900000|2021-09-01 14:35:00|55.71|54.11|56.93|55.33|56.93|55.33|55.1|53.5|0
1630507200000|2021-09-01 14:40:00|56.77|55.17|56.77|55.17|56.93|55.33|56.31|54.71|0
1630507500000|2021-09-01 14:45:00|56.61|55.01|57.23|55.63|57.85|56.25|56.61|55.01|0
1630507800000|2021-09-01 14:50:00|57.3|55.7|57.07|55.47|57.53|55.93|56.76|55.16|0
1630508100000|2021-09-01 14:55:00|57.22|55.62|57.68|56.08|57.68|56.08|56.76|55.16|0
1630508400000|2021-09-01 15:00:00|57.53|55.93|55.26|53.66|58.14|56.54|55.26|53.66|0
1630508700000|2021-09-01 15:05:00|55.11|53.51|56.49|54.89|56.49|54.89|54.65|53.05|0
1630509000000|2021-09-01 15:10:00|56.33|54.73|56.02|54.42|56.8|55.2|55.56|53.96|0
1630509300000|2021-09-01 15:15:00|55.87|54.27|55.4|53.8|56.48|54.88|54.94|53.34|0
1630509600000|2021-09-01 15:20:00|55.55|53.95|54.48|52.88|55.55|53.95|54.03|52.43|0
1630509900000|2021-09-01 15:25:00|54.4|52.8|55.24|53.64|55.55|53.95|54.18|52.58|0
1630510200000|2021-09-01 15:30:00|55.39|53.79|56.31|54.71|56.47|54.87|54.93|53.33|0
1630510500000|2021-09-01 15:35:00|56.39|54.79|56|54.4|56.47|54.87|55.77|54.17|0
1630510800000|2021-09-01 15:40:00|55.84|54.24|55.69|54.09|56|54.4|55.38|53.78|0
1630511100000|2021-09-01 15:45:00|55.84|54.24|55.38|53.78|55.84|54.24|54.77|53.17|0
1630511400000|2021-09-01 15:50:00|55.45|53.85|55.83|54.23|56.14|54.54|55.22|53.62|0
1630511700000|2021-09-01 15:55:00|55.99|54.39|54.8|53.2|56.21|54.61|54.8|53.2|0
1630512000000|2021-09-01 16:00:00|54.64|53.04|55.93|54.33|56.08|54.48|54.64|53.04|0
1630512300000|2021-09-01 16:05:00|56.08|54.48|56.39|54.79|56.54|54.94|56|54.4|0
1630512600000|2021-09-01 16:10:00|56.38|54.78|56.54|54.94|56.85|55.25|56.38|54.78|0
1630512900000|2021-09-01 16:15:00|56.69|55.09|56.53|54.93|56.69|55.09|56.23|54.63|0
1630513200000|2021-09-01 16:20:00|56.69|55.09|56.84|55.24|56.84|55.24|56.69|55.09|0
1630513500000|2021-09-01 16:25:00|56.92|55.32|56.84|55.24|57.31|55.71|55.91|54.31|0
1630513800000|2021-09-01 16:30:00|56.76|55.16|57.62|56.02|57.62|56.02|56.52|54.92|0
1630514100000|2021-09-01 16:35:00|57.78|56.18|57.93|56.33|57.93|56.33|57.46|55.86|0
1630514400000|2021-09-01 16:40:00|57.77|56.17|57.3|55.7|57.93|56.33|57.14|55.54|0
1630514700000|2021-09-01 16:45:00|57.14|55.54|57.92|56.32|57.92|56.32|57.14|55.54|0
1630515000000|2021-09-01 16:50:00|58|56.4|58.23|56.63|58.39|56.79|57.92|56.32|0
1630515300000|2021-09-01 16:55:00|58.39|56.79|58.71|57.11|58.94|57.34|58.23|56.63|0
1630515600000|2021-09-01 17:00:00|58.86|57.26|58.65|57.05|58.86|57.26|58.33|56.73|0
1630515900000|2021-09-01 17:05:00|58.81|57.21|58.48|56.88|58.81|57.21|58.17|56.57|0
1630516200000|2021-09-01 17:10:00|58.64|57.04|58.32|56.72|58.64|57.04|58|56.4|0
1630516500000|2021-09-01 17:15:00|58.4|56.8|58.32|56.72|58.48|56.88|58.16|56.56|0
1630516800000|2021-09-01 17:20:00|58.16|56.56|58.95|57.35|59.11|57.51|58.16|56.56|0
1630517100000|2021-09-01 17:25:00|58.79|57.19|58.63|57.03|58.95|57.35|58.47|56.87|0
1630517400000|2021-09-01 17:30:00|58.95|57.35|59.26|57.66|59.43|57.83|58.79|57.19|0
1630517700000|2021-09-01 17:35:00|59.42|57.82|58.94|57.34|59.58|57.98|58.78|57.18|0
1630518000000|2021-09-01 17:40:00|58.78|57.18|58.94|57.34|59.26|57.66|58.62|57.02|0
1630518300000|2021-09-01 17:45:00|59.1|57.5|58.61|57.01|59.1|57.5|58.29|56.69|0
1630518600000|2021-09-01 17:50:00|58.45|56.85|58.45|56.85|58.77|57.17|58.29|56.69|0
1630518900000|2021-09-01 17:55:00|58.29|56.69|58.92|57.32|59.08|57.48|58.29|56.69|0
1630519200000|2021-09-01 18:00:00|59.08|57.48|58.6|57|59.08|57.48|58.6|57|0
1630519500000|2021-09-01 18:05:00|58.76|57.16|58.28|56.68|58.76|57.16|58.28|56.68|0
1630519800000|2021-09-01 18:10:00|58.12|56.52|58.27|56.67|58.51|56.91|58.12|56.52|0
1630520100000|2021-09-01 18:15:00|58.11|56.51|57.63|56.03|58.11|56.51|57.63|56.03|0
1630520400000|2021-09-01 18:20:00|57.48|55.88|56.53|54.93|57.87|56.27|56.53|54.93|0
1630520700000|2021-09-01 18:25:00|56.69|55.09|56.84|55.24|57.31|55.71|56.53|54.93|0
1630521000000|2021-09-01 18:30:00|57|55.4|55.04|53.44|57|55.4|55.04|53.44|0
1630521300000|2021-09-01 18:35:00|55.12|53.52|54.66|53.06|55.28|53.68|54.05|52.45|0
1630521600000|2021-09-01 18:40:00|54.81|53.21|55.27|53.67|55.58|53.98|54.5|52.9|0
1630521900000|2021-09-01 18:45:00|55.42|53.82|54.19|52.59|55.42|53.82|54.19|52.59|0
1630522200000|2021-09-01 18:50:00|54.04|52.44|54.65|53.05|54.96|53.36|54.04|52.44|0
1630522500000|2021-09-01 18:55:00|54.8|53.2|54.64|53.04|55.11|53.51|54.18|52.58|0
1630522800000|2021-09-01 19:00:00|54.49|52.89|53.57|51.97|54.49|52.89|53.49|51.89|0
1630523100000|2021-09-01 19:05:00|53.72|52.12|52.51|50.91|54.18|52.58|52.06|50.46|0
1630523400000|2021-09-01 19:10:00|52.66|51.06|54.17|52.57|54.17|52.57|51.91|50.31|0
1630523700000|2021-09-01 19:15:00|54.32|52.72|54.63|53.03|54.78|53.18|54.02|52.42|0
1630524000000|2021-09-01 19:20:00|54.78|53.18|54.62|53.02|55.24|53.64|54.62|53.02|0
1630524300000|2021-09-01 19:25:00|54.47|52.87|53.47|51.87|54.77|53.17|53.4|51.8|0
1630524600000|2021-09-01 19:30:00|53.32|51.72|52.79|51.19|53.55|51.95|52.64|51.04|0
1630524900000|2021-09-01 19:35:00|52.64|51.04|51.59|49.99|53.09|51.49|51.44|49.84|0
1630525200000|2021-09-01 19:40:00|51.74|50.14|51.14|49.54|52.33|50.73|50.4|48.8|0
1630525500000|2021-09-01 19:45:00|51.29|49.69|52.03|50.43|52.78|51.18|50.99|49.39|0
1630525800000|2021-09-01 19:50:00|51.28|49.68|51.28|49.68|52.32|50.72|50.98|49.38|0
1630526100000|2021-09-01 19:55:00|51.13|49.53|51.13|49.53|51.13|49.53|49.95|48.35|0
1630526400000|2021-09-01 20:00:00|51.42|49.82|51.97|50.37|52.47|50.87|51.25|49.65|0
1630526700000|2021-09-01 20:05:00|52.12|50.52|52.42|50.82|52.72|51.12|52.12|50.52|0
1630527000000|2021-09-01 20:10:00|52.57|50.97|52.72|51.12|52.87|51.27|52.12|50.52|0
1630527300000|2021-09-01 20:15:00|53.07|51.07|52.31|50.31|53.07|51.07|52.16|50.16|0
1630527600000|2021-09-01 20:20:00|52.38|50.38|52.31|50.31|52.46|50.46|52.31|50.31|0
1630527900000|2021-09-01 20:25:00|52.3|50.3|52.3|50.3|52.3|50.3|52.3|50.3|0
1630528200000|2021-09-01 20:30:00|52.15|50.15|52|50|52.3|50.3|52|50|0
1630528500000|2021-09-01 20:35:00|52.15|50.15|51.99|49.99|52.15|50.15|51.99|49.99|0
1630528800000|2021-09-01 20:40:00|51.84|49.84|51.84|49.84|51.99|49.99|51.84|49.84|0
1630529100000|2021-09-01 20:45:00|51.76|49.76|50.94|48.94|51.99|49.99|50.94|48.94|0
1630529400000|2021-09-01 20:50:00|50.79|48.79|51.23|49.23|51.23|49.23|50.5|48.5|0
1630529700000|2021-09-01 20:55:00|51.09|49.09|51.45|49.45|51.6|49.6|50.94|48.94|0
1630530000000|2021-09-01 21:00:00|51.52|49.52|51.67|49.67|51.67|49.67|51.37|49.37|0
1630530300000|2021-09-01 21:05:00|51.6|49.6|51.66|49.66|51.66|49.66|51.6|49.6|0
1630530600000|2021-09-01 21:10:00|51.62|49.62|51.55|49.55|51.62|49.62|51.55|49.55|0
1630530900000|2021-09-01 21:15:00|51.62|49.62|51.43|49.43|51.66|49.66|51.29|49.29|0
1630531200000|2021-09-01 21:20:00|51.24|49.24|51.28|49.28|51.39|49.39|51.06|49.06|0
1630531500000|2021-09-01 21:25:00|51.06|49.06|51.25|49.25|51.28|49.28|51.04|49.04|0
1630531800000|2021-09-01 21:30:00|51.19|49.19|51.27|49.27|51.28|49.28|51.19|49.19|0
1630532100000|2021-09-01 21:35:00|51.42|49.42|51.29|49.29|51.42|49.42|51.2|49.2|0
1630532400000|2021-09-01 21:40:00|51.27|49.27|51.09|49.09|51.42|49.42|50.9|48.9|0
1630532700000|2021-09-01 21:45:00|51.13|49.13|51.24|49.24|51.3|49.3|51.13|49.13|0
1630533000000|2021-09-01 21:50:00|51.23|49.23|51.28|49.28|51.28|49.28|51.23|49.23|0
1630533300000|2021-09-01 21:55:00|51.19|49.19|51.29|49.29|51.34|49.34|51.19|49.19|0
1630533600000|2021-09-01 22:00:00|51.7|49.7|51.92|49.92|51.92|49.92|51.33|49.33|0
1630533900000|2021-09-01 22:05:00|52.07|50.07|52.07|50.07|52.22|50.22|51.69|49.69|0
1630534200000|2021-09-01 22:10:00|52.14|50.14|52.06|50.06|52.37|50.37|52.06|50.06|0
1630534500000|2021-09-01 22:15:00|51.91|49.91|52.36|50.36|52.36|50.36|51.91|49.91|0
1630534800000|2021-09-01 22:20:00|52.21|50.21|52.21|50.21|52.21|50.21|52.06|50.06|0
1630535100000|2021-09-01 22:25:00|52.13|50.13|52.05|50.05|52.13|50.13|52.05|50.05|0
1630535400000|2021-09-01 22:30:00|52.2|50.2|52.35|50.35|52.5|50.5|52.2|50.2|0
1630535700000|2021-09-01 22:35:00|52.42|50.42|52.19|50.19|52.5|50.5|52.19|50.19|0
1630536000000|2021-09-01 22:40:00|52.34|50.34|52.19|50.19|52.34|50.34|52.19|50.19|0
1630536300000|2021-09-01 22:45:00|52.11|50.11|51.96|49.96|52.19|50.19|51.89|49.89|0
1630536600000|2021-09-01 22:50:00|52.04|50.04|51.73|49.73|52.04|50.04|51.73|49.73|0
1630536900000|2021-09-01 22:55:00|51.65|49.65|51.73|49.73|51.73|49.73|51.28|49.28|0
1630537200000|2021-09-01 23:00:00|51.58|49.58|51.42|49.42|51.58|49.58|51.28|49.28|0
1630537500000|2021-09-01 23:05:00|51.57|49.57|51.42|49.42|51.57|49.57|51.42|49.42|0
1630537800000|2021-09-01 23:10:00|51.27|49.27|51.72|49.72|51.72|49.72|51.27|49.27|0
1630538100000|2021-09-01 23:15:00|51.57|49.57|51.26|49.26|51.72|49.72|51.26|49.26|0
1630538400000|2021-09-01 23:20:00|51.33|49.33|51.71|49.71|51.71|49.71|51.33|49.33|0
1630538700000|2021-09-01 23:25:00|51.56|49.56|51.55|49.55|51.7|49.7|51.55|49.55|0
1630539000000|2021-09-01 23:30:00|51.7|49.7|51.85|49.85|52.3|50.3|51.7|49.7|0
1630539300000|2021-09-01 23:35:00|52|50|52.3|50.3|52.3|50.3|51.85|49.85|0
1630539600000|2021-09-01 23:40:00|52.14|50.14|51.84|49.84|52.3|50.3|51.84|49.84|0
1630539900000|2021-09-01 23:45:00|51.69|49.69|51.69|49.69|52.14|50.14|51.54|49.54|0
1630540200000|2021-09-01 23:50:00|51.84|49.84|51.83|49.83|51.9|49.9|51.53|49.53|0
1630540500000|2021-09-01 23:55:00|51.68|49.68|51.98|49.98|51.98|49.98|51.68|49.68|0
1630540800000|2021-09-02 00:00:00|51.83|49.83|53.34|51.34|53.49|51.49|51.83|49.83|0
1630541100000|2021-09-02 00:05:00|53.18|51.18|53.03|51.03|53.18|51.18|52.42|50.42|0
1630541400000|2021-09-02 00:10:00|53.18|51.18|52.72|50.72|53.18|51.18|52.42|50.42|0
1630541700000|2021-09-02 00:15:00|52.87|50.87|51.73|49.73|52.87|50.87|51.07|49.07|0
1630542000000|2021-09-02 00:20:00|51.81|49.81|51.06|49.06|51.81|49.81|51.06|49.06|0
1630542300000|2021-09-02 00:25:00|50.98|48.98|49.73|47.73|51.06|49.06|48.57|46.57|0
1630542600000|2021-09-02 00:30:00|49.65|47.65|49.58|47.58|49.87|47.87|49.29|47.29|0
1630542900000|2021-09-02 00:35:00|49.5|47.5|48.99|46.99|49.87|47.87|48.7|46.7|0
1630543200000|2021-09-02 00:40:00|49.14|47.14|48.27|46.27|49.28|47.28|47.98|45.98|0
1630543500000|2021-09-02 00:45:00|48.12|46.12|47.97|45.97|48.27|46.27|47.69|45.69|0
1630543800000|2021-09-02 00:50:00|47.83|45.83|48.33|46.33|48.4|46.4|47.83|45.83|0
1630544100000|2021-09-02 00:55:00|48.4|46.4|48.69|46.69|48.98|46.98|48.26|46.26|0
1630544400000|2021-09-02 01:00:00|48.54|46.54|48.39|46.39|48.69|46.69|48.25|46.25|0
1630544700000|2021-09-02 01:05:00|48.46|46.46|48.82|46.82|49.26|47.26|48.39|46.39|0
1630545000000|2021-09-02 01:10:00|48.68|46.68|48.67|46.67|48.82|46.82|48.53|46.53|0
1630545300000|2021-09-02 01:15:00|48.53|46.53|48.81|46.81|48.96|46.96|48.38|46.38|0
1630545600000|2021-09-02 01:20:00|48.96|46.96|49.39|47.39|49.61|47.61|48.96|46.96|0
1630545900000|2021-09-02 01:25:00|49.54|47.54|49.68|47.68|49.83|47.83|49.39|47.39|0
1630546200000|2021-09-02 01:30:00|49.83|47.83|49.97|47.97|50.12|48.12|49.38|47.38|0
1630546500000|2021-09-02 01:35:00|50.04|48.04|50.11|48.11|50.7|48.7|49.89|47.89|0
1630546800000|2021-09-02 01:40:00|49.96|47.96|49.44|47.44|50.11|48.11|49.44|47.44|0
1630547100000|2021-09-02 01:45:00|49.37|47.37|49.08|47.08|49.96|47.96|48.93|46.93|0
1630547400000|2021-09-02 01:50:00|49.22|47.22|49.15|47.15|49.51|47.51|48.78|46.78|0
1630547700000|2021-09-02 01:55:00|49.51|47.51|49.94|47.94|50.09|48.09|49.51|47.51|0
1630548000000|2021-09-02 02:00:00|49.8|47.8|50.08|48.08|50.08|48.08|49.51|47.51|0
1630548300000|2021-09-02 02:05:00|49.94|47.94|50.3|48.3|50.81|48.81|49.86|47.86|0
1630548600000|2021-09-02 02:10:00|50.37|48.37|50.66|48.66|50.81|48.81|50.37|48.37|0
1630548900000|2021-09-02 02:15:00|50.81|48.81|50.8|48.8|50.95|48.95|50.66|48.66|0
1630549200000|2021-09-02 02:20:00|50.87|48.87|50.21|48.21|50.95|48.95|50.21|48.21|0
1630549500000|2021-09-02 02:25:00|50.07|48.07|49.92|47.92|50.36|48.36|49.92|47.92|0
1630549800000|2021-09-02 02:30:00|49.84|47.84|50.06|48.06|50.35|48.35|49.77|47.77|0
1630550100000|2021-09-02 02:35:00|50.2|48.2|50.05|48.05|50.56|48.56|50.05|48.05|0
1630550400000|2021-09-02 02:40:00|50.2|48.2|50.34|48.34|50.49|48.49|50.05|48.05|0
1630550700000|2021-09-02 02:45:00|50.2|48.2|50.05|48.05|50.49|48.49|49.9|47.9|0
1630551000000|2021-09-02 02:50:00|49.9|47.9|49.61|47.61|50.19|48.19|49.61|47.61|0
1630551300000|2021-09-02 02:55:00|49.75|47.75|49.31|47.31|49.75|47.75|49.24|47.24|0
1630551600000|2021-09-02 03:00:00|49.24|47.24|49.31|47.31|49.52|47.52|49.17|47.17|0
1630551900000|2021-09-02 03:05:00|49.23|47.23|49.45|47.45|49.45|47.45|49.02|47.02|0
1630552200000|2021-09-02 03:10:00|49.3|47.3|49.15|47.15|49.3|47.3|49.01|47.01|0
1630552500000|2021-09-02 03:15:00|49.22|47.22|48.72|46.72|49.22|47.22|48.72|46.72|0
1630552800000|2021-09-02 03:20:00|48.79|46.79|49.15|47.15|49.15|47.15|48.72|46.72|0
1630553100000|2021-09-02 03:25:00|49|47|49.72|47.72|49.87|47.87|49|47|0
1630553400000|2021-09-02 03:30:00|49.58|47.58|49.86|47.86|50.01|48.01|49.57|47.57|0
1630553700000|2021-09-02 03:35:00|50.01|48.01|50|48|50.15|48.15|49.86|47.86|0
1630554000000|2021-09-02 03:40:00|49.86|47.86|50.14|48.14|50.29|48.29|49.86|47.86|0
1630554300000|2021-09-02 03:45:00|50.21|48.21|49.85|47.85|50.29|48.29|49.7|47.7|0
1630554600000|2021-09-02 03:50:00|49.77|47.77|49.99|47.99|49.99|47.99|49.7|47.7|0
1630554900000|2021-09-02 03:55:00|49.84|47.84|49.84|47.84|49.91|47.91|49.84|47.84|0
1630555200000|2021-09-02 04:00:00|49.98|47.98|50.13|48.13|50.13|48.13|49.98|47.98|0
1630555500000|2021-09-02 04:05:00|49.98|47.98|50.12|48.12|50.13|48.13|49.98|47.98|0
1630555800000|2021-09-02 04:10:00|49.98|47.98|49.97|47.97|50.27|48.27|49.83|47.83|0
1630556100000|2021-09-02 04:15:00|50.12|48.12|49.89|47.89|50.12|48.12|49.82|47.82|0
1630556400000|2021-09-02 04:20:00|49.82|47.82|49.82|47.82|49.97|47.97|49.67|47.67|0
1630556700000|2021-09-02 04:25:00|49.67|47.67|49.67|47.67|49.82|47.82|49.67|47.67|0
1630557000000|2021-09-02 04:30:00|49.52|47.52|49.88|47.88|49.88|47.88|49.52|47.52|0
1630557300000|2021-09-02 04:35:00|49.81|47.81|49.66|47.66|49.81|47.81|49.66|47.66|0
1630557600000|2021-09-02 04:40:00|49.81|47.81|50.09|48.09|50.24|48.24|49.8|47.8|0
1630557900000|2021-09-02 04:45:00|49.95|47.95|50.23|48.23|50.24|48.24|49.95|47.95|0
1630558200000|2021-09-02 04:50:00|50.09|48.09|50.08|48.08|50.23|48.23|50.08|48.08|0
1630558500000|2021-09-02 04:55:00|50.23|48.23|50.23|48.23|50.23|48.23|50.08|48.08|0
1630558800000|2021-09-02 05:00:00|50.08|48.08|49.93|47.93|50.29|48.29|49.93|47.93|0
1630559100000|2021-09-02 05:05:00|50.08|48.08|50.22|48.22|50.22|48.22|49.93|47.93|0
1630559400000|2021-09-02 05:10:00|50.14|48.14|50.07|48.07|50.36|48.36|50.07|48.07|0
1630559700000|2021-09-02 05:15:00|49.92|47.92|49.77|47.77|49.92|47.92|49.63|47.63|0
1630560000000|2021-09-02 05:20:00|49.7|47.7|50.06|48.06|50.21|48.21|49.48|47.48|0
1630560300000|2021-09-02 05:25:00|49.91|47.91|49.91|47.91|50.06|48.06|49.76|47.76|0
1630560600000|2021-09-02 05:30:00|49.98|47.98|49.9|47.9|50.05|48.05|49.76|47.76|0
1630560900000|2021-09-02 05:35:00|50.05|48.05|51.37|49.37|51.37|49.37|50.05|48.05|0
1630561200000|2021-09-02 05:40:00|51.52|49.52|50.92|48.92|51.52|49.52|50.77|48.77|0
1630561500000|2021-09-02 05:45:00|50.77|48.77|50.77|48.77|50.92|48.92|50.48|48.48|0
1630561800000|2021-09-02 05:50:00|50.62|48.62|50.18|48.18|50.77|48.77|50.18|48.18|0
1630562100000|2021-09-02 05:55:00|50.32|48.32|50.91|48.91|51.06|49.06|50.32|48.32|0
1630562400000|2021-09-02 06:00:00|50.98|48.98|50.9|48.9|51.06|49.06|50.46|48.46|0
1630562700000|2021-09-02 06:05:00|50.76|48.76|51.2|49.2|51.2|49.2|50.46|48.46|0
1630563000000|2021-09-02 06:10:00|51.05|49.05|50.6|48.6|51.64|49.64|50.6|48.6|0
1630563300000|2021-09-02 06:15:00|50.45|48.45|50.89|48.89|50.89|48.89|50.45|48.45|0
1630563600000|2021-09-02 06:20:00|50.96|48.96|50.89|48.89|50.96|48.96|50.37|48.37|0
1630563900000|2021-09-02 06:25:00|50.74|48.74|50.44|48.44|50.74|48.74|50.44|48.44|0
1630564200000|2021-09-02 06:30:00|50.51|48.51|50.73|48.73|50.88|48.88|50.44|48.44|0
1630564500000|2021-09-02 06:35:00|50.88|48.88|51.76|49.76|51.76|49.76|50.88|48.88|0
1630564800000|2021-09-02 06:40:00|51.61|49.61|51.91|49.91|51.91|49.91|51.61|49.61|0
1630565100000|2021-09-02 06:45:00|51.83|49.83|52.5|50.5|52.51|50.51|51.76|49.76|0
1630565400000|2021-09-02 06:50:00|52.65|50.65|52.65|50.65|53.1|51.1|52.5|50.5|0
1630565700000|2021-09-02 06:55:00|52.5|50.5|53.25|51.25|53.25|51.25|52.5|50.5|0
1630566000000|2021-09-02 07:00:00|53.1|51.1|53.96|51.96|54.11|52.11|52.49|50.49|0
1630566300000|2021-09-02 07:05:00|53.76|52.16|53.45|51.85|54.36|52.76|53.37|51.77|0
1630566600000|2021-09-02 07:10:00|53.6|52|54.05|52.45|54.2|52.6|53|51.4|0
1630566900000|2021-09-02 07:15:00|53.9|52.3|53.59|51.99|54.05|52.45|53.44|51.84|0
1630567200000|2021-09-02 07:20:00|53.44|51.84|54.04|52.44|54.2|52.6|53.29|51.69|0
1630567500000|2021-09-02 07:25:00|54.11|52.51|54.8|53.2|55.41|53.81|54.11|52.51|0
1630567800000|2021-09-02 07:30:00|54.65|53.05|54.26|52.66|54.65|53.05|54.04|52.44|0
1630568100000|2021-09-02 07:35:00|54.34|52.74|54.18|52.58|54.49|52.89|54.03|52.43|0
1630568400000|2021-09-02 07:40:00|54.03|52.43|54.02|52.42|54.48|52.88|53.87|52.27|0
1630568700000|2021-09-02 07:45:00|54.18|52.58|54.78|53.18|55.01|53.41|53.87|52.27|0
1630569000000|2021-09-02 07:50:00|54.93|53.33|55.08|53.48|55.24|53.64|54.93|53.33|0
1630569300000|2021-09-02 07:55:00|55.16|53.56|55.69|54.09|55.69|54.09|54.93|53.33|0
1630569600000|2021-09-02 08:00:00|55.85|54.25|56.31|54.71|56.93|55.33|55.85|54.25|0
1630569900000|2021-09-02 08:05:00|56.46|54.86|57.55|55.95|57.55|55.95|56.31|54.71|0
1630570200000|2021-09-02 08:10:00|57.4|55.8|56.92|55.32|57.55|55.95|56.84|55.24|0
1630570500000|2021-09-02 08:15:00|57.08|55.48|56.99|55.39|57.39|55.79|56.92|55.32|0
1630570800000|2021-09-02 08:20:00|57.07|55.47|56.6|55|57.07|55.47|56.52|54.92|0
1630571100000|2021-09-02 08:25:00|56.76|55.16|56.6|55|56.76|55.16|56.6|55|0
1630571400000|2021-09-02 08:30:00|56.75|55.15|57.53|55.93|58|56.4|56.75|55.15|0
1630571700000|2021-09-02 08:35:00|57.69|56.09|57.53|55.93|58.16|56.56|57.37|55.77|0
1630572000000|2021-09-02 08:40:00|57.68|56.08|57.99|56.39|57.99|56.39|57.37|55.77|0
1630572300000|2021-09-02 08:45:00|58.15|56.55|57.52|55.92|58.15|56.55|57.36|55.76|0
1630572600000|2021-09-02 08:50:00|57.44|55.84|57.36|55.76|57.83|56.23|57.36|55.76|0
1630572900000|2021-09-02 08:55:00|57.51|55.91|57.51|55.91|57.51|55.91|57.2|55.6|0
1630573200000|2021-09-02 09:00:00|57.67|56.07|57.35|55.75|57.67|56.07|57.19|55.59|0
1630573500000|2021-09-02 09:05:00|57.19|55.59|57.34|55.74|57.35|55.75|57.19|55.59|0
1630573800000|2021-09-02 09:10:00|57.19|55.59|56.79|55.19|57.34|55.74|56.71|55.11|0
1630574100000|2021-09-02 09:15:00|56.87|55.27|56.09|54.49|56.87|55.27|56.01|54.41|0
1630574400000|2021-09-02 09:20:00|56.16|54.56|56.08|54.48|56.39|54.79|55.62|54.02|0
1630574700000|2021-09-02 09:25:00|56.24|54.64|56.7|55.1|56.7|55.1|56.08|54.48|0
1630575000000|2021-09-02 09:30:00|56.86|55.26|57.17|55.57|57.32|55.72|56.7|55.1|0
1630575300000|2021-09-02 09:35:00|57.01|55.41|57.01|55.41|57.32|55.72|57.01|55.41|0
1630575600000|2021-09-02 09:40:00|57|55.4|56.22|54.62|57|55.4|55.91|54.31|0
1630575900000|2021-09-02 09:45:00|56.38|54.78|57|55.4|57.16|55.56|56.38|54.78|0
1630576200000|2021-09-02 09:50:00|56.84|55.24|56.37|54.77|57|55.4|56.37|54.77|0
1630576500000|2021-09-02 09:55:00|56.44|54.84|56.05|54.45|56.44|54.84|55.75|54.15|0
1630576800000|2021-09-02 10:00:00|56.21|54.61|56.36|54.76|56.36|54.76|56.05|54.45|0
1630577100000|2021-09-02 10:05:00|56.43|54.83|56.51|54.91|56.67|55.07|56.36|54.76|0
1630577400000|2021-09-02 10:10:00|56.59|54.99|56.2|54.6|56.67|55.07|56.04|54.44|0
1630577700000|2021-09-02 10:15:00|56.04|54.44|55.65|54.05|56.04|54.44|55.57|53.97|0
1630578000000|2021-09-02 10:20:00|55.8|54.2|55.88|54.28|56.04|54.44|55.72|54.12|0
1630578300000|2021-09-02 10:25:00|56.03|54.43|56.65|55.05|56.65|55.05|55.88|54.28|0
1630578600000|2021-09-02 10:30:00|56.49|54.89|56.65|55.05|56.8|55.2|56.49|54.89|0
1630578900000|2021-09-02 10:35:00|56.64|55.04|56.64|55.04|56.8|55.2|56.33|54.73|0
1630579200000|2021-09-02 10:40:00|56.49|54.89|56.17|54.57|56.8|55.2|56.02|54.42|0
1630579500000|2021-09-02 10:45:00|56.09|54.49|55.55|53.95|56.17|54.57|55.39|53.79|0
1630579800000|2021-09-02 10:50:00|55.7|54.1|56.16|54.56|56.16|54.56|55.55|53.95|0
1630580100000|2021-09-02 10:55:00|56.08|54.48|56.16|54.56|56.16|54.56|55.92|54.32|0
1630580400000|2021-09-02 11:00:00|56.31|54.71|56.31|54.71|56.47|54.87|56.15|54.55|0
1630580700000|2021-09-02 11:05:00|56.46|54.86|56.46|54.86|56.46|54.86|56.31|54.71|0
1630581000000|2021-09-02 11:10:00|56.3|54.7|56.14|54.54|56.46|54.86|56.14|54.54|0
1630581300000|2021-09-02 11:15:00|56.22|54.62|55.68|54.08|56.22|54.62|55.52|53.92|0
1630581600000|2021-09-02 11:20:00|55.67|54.07|55.52|53.92|55.83|54.23|55.52|53.92|0
1630581900000|2021-09-02 11:25:00|55.67|54.07|56.13|54.53|56.13|54.53|55.52|53.92|0
1630582200000|2021-09-02 11:30:00|56.29|54.69|56.22|54.62|56.75|55.15|55.74|54.14|0
1630582500000|2021-09-02 11:35:00|56.29|54.69|56.05|54.45|56.37|54.77|56.05|54.45|0
1630582800000|2021-09-02 11:40:00|56.13|54.53|56.2|54.6|56.36|54.76|56.05|54.45|0
1630583100000|2021-09-02 11:45:00|56.36|54.76|56.2|54.6|56.52|54.92|55.89|54.29|0
1630583400000|2021-09-02 11:50:00|56.36|54.76|56.04|54.44|56.51|54.91|55.88|54.28|0
1630583700000|2021-09-02 11:55:00|55.88|54.28|56.04|54.44|56.19|54.59|55.88|54.28|0
1630584000000|2021-09-02 12:00:00|56.03|54.43|56.66|55.06|56.82|55.22|56.03|54.43|0
1630584300000|2021-09-02 12:05:00|56.82|55.22|56.18|54.58|56.82|55.22|56.18|54.58|0
1630584600000|2021-09-02 12:10:00|56.34|54.74|56.18|54.58|56.5|54.9|56.02|54.42|0
1630584900000|2021-09-02 12:15:00|56.02|54.42|56.17|54.57|56.34|54.74|56.02|54.42|0
1630585200000|2021-09-02 12:20:00|56.33|54.73|56.17|54.57|56.33|54.73|56.17|54.57|0
1630585500000|2021-09-02 12:25:00|56.01|54.41|55.85|54.25|56.01|54.41|55.7|54.1|0
1630585800000|2021-09-02 12:30:00|56.01|54.41|56.95|55.35|58.06|56.46|55.85|54.25|0
1630586100000|2021-09-02 12:35:00|56.79|55.19|57.74|56.14|57.74|56.14|56.79|55.19|0
1630586400000|2021-09-02 12:40:00|57.58|55.98|57.57|55.97|57.74|56.14|57.26|55.66|0
1630586700000|2021-09-02 12:45:00|57.73|56.13|58.53|56.93|58.61|57.01|57.41|55.81|0
1630587000000|2021-09-02 12:50:00|58.37|56.77|58.44|56.84|58.85|57.25|58.36|56.76|0
1630587300000|2021-09-02 12:55:00|58.36|56.76|58.52|56.92|58.84|57.24|58.2|56.6|0
1630587600000|2021-09-02 13:00:00|58.68|57.08|59.16|57.56|59.48|57.88|58.68|57.08|0
1630587900000|2021-09-02 13:05:00|59.32|57.72|58.03|56.43|59.32|57.72|58.03|56.43|0
1630588200000|2021-09-02 13:10:00|57.87|56.27|58.35|56.75|58.35|56.75|57.87|56.27|0
1630588500000|2021-09-02 13:15:00|58.51|56.91|58.82|57.22|58.99|57.39|58.19|56.59|0
1630588800000|2021-09-02 13:20:00|58.98|57.38|59.14|57.54|59.63|58.03|58.82|57.22|0
1630589100000|2021-09-02 13:25:00|59.06|57.46|60.44|58.84|60.44|58.84|58.98|57.38|0
1630589400000|2021-09-02 13:30:00|60.27|58.67|61.93|60.33|63.31|61.71|60.27|58.67|0
1630589700000|2021-09-02 13:35:00|61.76|60.16|62.58|60.98|62.91|61.31|60.79|59.19|0
1630590000000|2021-09-02 13:40:00|62.74|61.14|62.9|61.3|64.07|62.47|62.41|60.81|0
1630590300000|2021-09-02 13:45:00|63.07|61.47|63.89|62.29|65.91|64.31|63.07|61.47|0
1630590600000|2021-09-02 13:50:00|63.73|62.13|62.24|60.64|64.06|62.46|61.58|59.98|0
1630590900000|2021-09-02 13:55:00|62.4|60.8|61.58|59.98|62.57|60.97|60.77|59.17|0
1630591200000|2021-09-02 14:00:00|61.66|60.06|59.96|58.36|62.56|60.96|59.8|58.2|0
1630591500000|2021-09-02 14:05:00|60.12|58.52|60.6|59|61.25|59.65|60.12|58.52|0
1630591800000|2021-09-02 14:10:00|60.44|58.84|59.95|58.35|60.6|59|59.47|57.87|0
1630592100000|2021-09-02 14:15:00|60.11|58.51|58.87|57.27|60.59|58.99|58.87|57.27|0
1630592400000|2021-09-02 14:20:00|59.03|57.43|60.98|59.38|61.14|59.54|59.03|57.43|0
1630592700000|2021-09-02 14:25:00|61.14|59.54|61.8|60.2|61.96|60.36|60.48|58.88|0
1630593000000|2021-09-02 14:30:00|61.63|60.03|62.46|60.86|62.79|61.19|61.47|59.87|0
1630593300000|2021-09-02 14:35:00|62.3|60.7|61.15|59.55|62.63|61.03|60.83|59.23|0
1630593600000|2021-09-02 14:40:00|61.32|59.72|62.95|61.35|62.95|61.35|60.99|59.39|0
1630593900000|2021-09-02 14:45:00|62.79|61.19|62.62|61.02|63.53|61.93|62.29|60.69|0
1630594200000|2021-09-02 14:50:00|62.78|61.18|62.36|60.76|63.28|61.68|62.28|60.68|0
1630594500000|2021-09-02 14:55:00|62.28|60.68|62.03|60.43|62.61|61.01|61.63|60.03|0
1630594800000|2021-09-02 15:00:00|61.95|60.35|62.11|60.51|62.77|61.17|61.95|60.35|0
1630595100000|2021-09-02 15:05:00|62.28|60.68|60.8|59.2|62.28|60.68|60.8|59.2|0
1630595400000|2021-09-02 15:10:00|60.96|59.36|62.27|60.67|62.27|60.67|60.96|59.36|0
1630595700000|2021-09-02 15:15:00|62.43|60.83|63.42|61.82|63.58|61.98|62.43|60.83|0
1630596000000|2021-09-02 15:20:00|63.58|61.98|63.25|61.65|63.75|62.15|62.75|61.15|0
1630596300000|2021-09-02 15:25:00|63.08|61.48|63.08|61.48|63.25|61.65|62.75|61.15|0
1630596600000|2021-09-02 15:30:00|63.24|61.64|62.91|61.31|63.57|61.97|62.74|61.14|0
1630596900000|2021-09-02 15:35:00|63.07|61.47|62.74|61.14|63.9|62.3|62.74|61.14|0
1630597200000|2021-09-02 15:40:00|62.57|60.97|62.9|61.3|63.23|61.63|62.41|60.81|0
1630597500000|2021-09-02 15:45:00|62.74|61.14|62.4|60.8|63.07|61.47|62.4|60.8|0
1630597800000|2021-09-02 15:50:00|62.24|60.64|62.07|60.47|62.73|61.13|61.74|60.14|0
1630598100000|2021-09-02 15:55:00|62.23|60.63|62.06|60.46|62.89|61.29|62.06|60.46|0
1630598400000|2021-09-02 16:00:00|62.23|60.63|61.41|59.81|62.39|60.79|61.41|59.81|0
1630598700000|2021-09-02 16:05:00|61.24|59.64|61.24|59.64|61.73|60.13|61.08|59.48|0
1630599000000|2021-09-02 16:10:00|61.4|59.8|61.56|59.96|61.56|59.96|61.24|59.64|0
1630599300000|2021-09-02 16:15:00|61.4|59.8|60.1|58.5|61.56|59.96|59.93|58.33|0
1630599600000|2021-09-02 16:20:00|60.26|58.66|60.09|58.49|60.74|59.14|59.93|58.33|0
1630599900000|2021-09-02 16:25:00|59.93|58.33|60.41|58.81|60.73|59.13|59.77|58.17|0
1630600200000|2021-09-02 16:30:00|60.25|58.65|60.73|59.13|60.89|59.29|60.25|58.65|0
1630600500000|2021-09-02 16:35:00|60.89|59.29|59.76|58.16|60.89|59.29|59.6|58|0
1630600800000|2021-09-02 16:40:00|59.92|58.32|60.56|58.96|60.72|59.12|59.59|57.99|0
1630601100000|2021-09-02 16:45:00|60.72|59.12|59.59|57.99|60.88|59.28|59.59|57.99|0
1630601400000|2021-09-02 16:50:00|59.75|58.15|60.88|59.28|60.95|59.35|59.75|58.15|0
1630601700000|2021-09-02 16:55:00|61.04|59.44|61.36|59.76|61.69|60.09|60.87|59.27|0
1630602000000|2021-09-02 17:00:00|61.52|59.92|61.36|59.76|61.85|60.25|61.36|59.76|0
1630602300000|2021-09-02 17:05:00|61.52|59.92|60.54|58.94|61.52|59.92|60.54|58.94|0
1630602600000|2021-09-02 17:10:00|60.86|59.26|60.21|58.61|61.02|59.42|60.21|58.61|0
1630602900000|2021-09-02 17:15:00|60.37|58.77|59.08|57.48|60.53|58.93|58.92|57.32|0
1630603200000|2021-09-02 17:20:00|58.76|57.16|57.96|56.36|59.24|57.64|57.65|56.05|0
1630603500000|2021-09-02 17:25:00|57.81|56.21|57.49|55.89|58.28|56.68|57.17|55.57|0
1630603800000|2021-09-02 17:30:00|57.33|55.73|57.8|56.2|58.12|56.52|57.33|55.73|0
1630604100000|2021-09-02 17:35:00|57.87|56.27|57.48|55.88|58.19|56.59|57.01|55.41|0
1630604400000|2021-09-02 17:40:00|57.63|56.03|56.69|55.09|58.27|56.67|56.22|54.62|0
1630604700000|2021-09-02 17:45:00|56.84|55.24|55.29|53.69|57.16|55.56|55.29|53.69|0
1630605000000|2021-09-02 17:50:00|55.21|53.61|54.51|52.91|55.75|54.15|54.51|52.91|0
1630605300000|2021-09-02 17:55:00|54.67|53.07|55.12|53.52|55.59|53.99|54.21|52.61|0
1630605600000|2021-09-02 18:00:00|54.97|53.37|53.44|51.84|55.12|53.52|53.44|51.84|0
1630605900000|2021-09-02 18:05:00|53.59|51.99|53.89|52.29|54.2|52.6|52.39|50.79|0
1630606200000|2021-09-02 18:10:00|53.44|51.84|54.5|52.9|54.5|52.9|52.23|50.63|0
1630606500000|2021-09-02 18:15:00|54.34|52.74|55.41|53.81|55.41|53.81|54.19|52.59|0
1630606800000|2021-09-02 18:20:00|55.57|53.97|54.49|52.89|56.03|54.43|54.49|52.89|0
1630607100000|2021-09-02 18:25:00|54.56|52.96|53.42|51.82|55.02|53.42|53.42|51.82|0
1630607400000|2021-09-02 18:30:00|53.57|51.97|54.48|52.88|54.94|53.34|53.27|51.67|0
1630607700000|2021-09-02 18:35:00|54.63|53.03|55.37|53.77|55.83|54.23|51.11|49.51|0
1630608000000|2021-09-02 18:40:00|55.52|53.92|55.97|54.37|56.28|54.68|55.07|53.47|0
1630608300000|2021-09-02 18:45:00|56.12|54.52|56.88|55.28|57.34|55.74|55.97|54.37|0
1630608600000|2021-09-02 18:50:00|57.03|55.43|57.33|55.73|57.49|55.89|56.72|55.12|0
1630608900000|2021-09-02 18:55:00|57.18|55.58|58.88|57.28|59.34|57.74|57.18|55.58|0
1630609200000|2021-09-02 19:00:00|59.19|57.59|58.56|56.96|59.65|58.05|58.56|56.96|0
1630609500000|2021-09-02 19:05:00|58.71|57.11|57.32|55.72|59.18|57.58|57.32|55.72|0
1630609800000|2021-09-02 19:10:00|57.47|55.87|57.62|56.02|57.93|56.33|56.4|54.8|0
1630610100000|2021-09-02 19:15:00|57.7|56.1|57.93|56.33|59.01|57.41|57.62|56.02|0
1630610400000|2021-09-02 19:20:00|57.77|56.17|56.24|54.64|57.92|56.32|55.93|54.33|0
1630610700000|2021-09-02 19:25:00|56.39|54.79|56.39|54.79|57|55.4|55.78|54.18|0
1630611000000|2021-09-02 19:30:00|56.54|54.94|56.53|54.93|56.99|55.39|55.63|54.03|0
1630611300000|2021-09-02 19:35:00|56.23|54.63|56.53|54.93|56.84|55.24|55.32|53.72|0
1630611600000|2021-09-02 19:40:00|56.22|54.62|56.6|55|57.75|56.15|56.22|54.62|0
1630611900000|2021-09-02 19:45:00|56.37|54.77|56.06|54.46|57.44|55.84|55.61|54.01|0
1630612200000|2021-09-02 19:50:00|56.82|55.22|59.29|57.69|59.45|57.85|56.21|54.61|0
1630612500000|2021-09-02 19:55:00|59.14|57.54|61.66|60.06|61.66|60.06|58.98|57.38|0
1630612800000|2021-09-02 20:00:00|62.46|60.86|61.66|60.06|62.79|61.19|61.66|60.06|0
1630613100000|2021-09-02 20:05:00|61.82|60.22|60.86|59.26|62.14|60.54|60.54|58.94|0
1630613400000|2021-09-02 20:10:00|60.54|58.94|61.65|60.05|61.65|60.05|60.22|58.62|0
1630613700000|2021-09-02 20:15:00|61.85|59.85|62.45|60.45|63.5|61.5|61.81|59.81|0
1630614000000|2021-09-02 20:20:00|62.29|60.29|62.61|60.61|62.61|60.61|62.29|60.29|0
1630614300000|2021-09-02 20:25:00|62.6|60.6|62.6|60.6|62.76|60.76|62.44|60.44|0
1630614600000|2021-09-02 20:30:00|62.76|60.76|62.28|60.28|62.76|60.76|62.28|60.28|0
1630614900000|2021-09-02 20:35:00|62.44|60.44|62.59|60.59|62.59|60.59|62.27|60.27|0
1630615200000|2021-09-02 20:40:00|62.75|60.75|62.91|60.91|63.07|61.07|62.75|60.75|0
1630615500000|2021-09-02 20:45:00|62.9|60.9|62.9|60.9|62.9|60.9|62.9|60.9|0
1630616100000|2021-09-02 20:55:00|62.89|60.89|62.81|60.81|62.97|60.97|62.81|60.81|0
1630616400000|2021-09-02 21:00:00|62.77|60.77|62.88|60.88|63.09|61.09|62.77|60.77|0
1630616700000|2021-09-02 21:05:00|62.86|60.86|63.23|61.23|63.34|61.34|62.86|60.86|0
1630617000000|2021-09-02 21:10:00|63.16|61.16|63.08|61.08|63.16|61.16|63.08|61.08|0
1630617600000|2021-09-02 21:20:00|62.93|60.93|62.88|60.88|62.93|60.93|62.88|60.88|0
1630617900000|2021-09-02 21:25:00|62.84|60.84|62.85|60.85|62.93|60.93|62.71|60.71|0
1630618200000|2021-09-02 21:30:00|62.83|60.83|62.76|60.76|62.83|60.83|62.76|60.76|0
1630618500000|2021-09-02 21:35:00|62.7|60.7|62.8|60.8|62.8|60.8|62.7|60.7|0
1630618800000|2021-09-02 21:40:00|62.83|60.83|62.89|60.89|62.91|60.91|62.7|60.7|0
1630619100000|2021-09-02 21:45:00|62.91|60.91|62.79|60.79|62.91|60.91|62.79|60.79|0
1630619700000|2021-09-02 21:55:00|62.86|60.86|62.85|60.85|62.95|60.95|62.85|60.85|0
1630620000000|2021-09-02 22:00:00|62.76|60.76|62.19|60.19|62.84|60.84|62.19|60.19|0
1630620600000|2021-09-02 22:10:00|62.35|60.35|62.18|60.18|62.51|60.51|62.18|60.18|0
1630620900000|2021-09-02 22:15:00|62.02|60.02|62.18|60.18|62.18|60.18|62.02|60.02|0
1630621200000|2021-09-02 22:20:00|62.02|60.02|62.34|60.34|62.34|60.34|61.86|59.86|0
1630621500000|2021-09-02 22:25:00|62.33|60.33|62.97|60.97|62.97|60.97|62.33|60.33|0
1630621800000|2021-09-02 22:30:00|63.14|61.14|63.29|61.29|63.45|61.45|62.97|60.97|0
1630622100000|2021-09-02 22:35:00|63.37|61.37|63.13|61.13|63.45|61.45|62.97|60.97|0
1630622400000|2021-09-02 22:40:00|63.04|61.04|63.28|61.28|63.28|61.28|62.96|60.96|0
1630622700000|2021-09-02 22:45:00|63.2|61.2|62.96|60.96|63.2|61.2|62.96|60.96|0
1630623000000|2021-09-02 22:50:00|62.87|60.87|63.11|61.11|63.11|61.11|62.79|60.79|0
1630623300000|2021-09-02 22:55:00|62.95|60.95|62.95|60.95|63.11|61.11|62.95|60.95|0
1630623600000|2021-09-02 23:00:00|63.11|61.11|62.78|60.78|63.11|61.11|62.78|60.78|0
1630623900000|2021-09-02 23:05:00|62.62|60.62|62.45|60.45|62.62|60.62|62.3|60.3|0
1630624200000|2021-09-02 23:10:00|62.29|60.29|61.97|59.97|62.29|60.29|61.97|59.97|0
1630624500000|2021-09-02 23:15:00|62.13|60.13|62.13|60.13|62.29|60.29|62.13|60.13|0
1630624800000|2021-09-02 23:20:00|62.12|60.12|62.12|60.12|62.12|60.12|61.96|59.96|0
1630625100000|2021-09-02 23:25:00|61.96|59.96|61.8|59.8|61.96|59.96|61.64|59.64|0
1630625400000|2021-09-02 23:30:00|61.96|59.96|61.16|59.16|61.96|59.96|61.16|59.16|0
1630625700000|2021-09-02 23:35:00|61.15|59.15|61.63|59.63|61.79|59.79|61.15|59.15|0
1630626000000|2021-09-02 23:40:00|61.7|59.7|61.78|59.78|61.79|59.79|61.62|59.62|0
1630626300000|2021-09-02 23:45:00|61.94|59.94|62.1|60.1|62.1|60.1|61.78|59.78|0
1630626600000|2021-09-02 23:50:00|61.94|59.94|61.93|59.93|62.26|60.26|61.77|59.77|0
1630626900000|2021-09-02 23:55:00|61.85|59.85|61.61|59.61|61.85|59.85|61.45|59.45|0
1630627200000|2021-09-03 00:00:00|61.77|59.77|62.24|60.24|62.57|60.57|61.45|59.45|0
1630627500000|2021-09-03 00:05:00|62.4|60.4|63.12|61.12|63.12|61.12|61.84|59.84|0
1630627800000|2021-09-03 00:10:00|63.04|61.04|63.53|61.53|63.85|61.85|63.04|61.04|0
1630628100000|2021-09-03 00:15:00|63.52|61.52|63.27|61.27|63.69|61.69|63.04|61.04|0
1630628400000|2021-09-03 00:20:00|63.2|61.2|63.19|61.19|63.36|61.36|62.87|60.87|0
1630628700000|2021-09-03 00:25:00|63.35|61.35|63.19|61.19|63.52|61.52|63.03|61.03|0
1630629000000|2021-09-03 00:30:00|63.35|61.35|63.51|61.51|63.51|61.51|63.02|61.02|0
1630629300000|2021-09-03 00:35:00|63.34|61.34|63.99|61.99|63.99|61.99|63.34|61.34|0
1630629600000|2021-09-03 00:40:00|63.83|61.83|63.82|61.82|64.31|62.31|63.66|61.66|0
1630629900000|2021-09-03 00:45:00|63.66|61.66|63.98|61.98|63.98|61.98|63.5|61.5|0
1630630200000|2021-09-03 00:50:00|63.9|61.9|63.65|61.65|63.98|61.98|63.65|61.65|0
1630630500000|2021-09-03 00:55:00|63.81|61.81|63.65|61.65|63.81|61.81|63.48|61.48|0
1630630800000|2021-09-03 01:00:00|63.81|61.81|63.48|61.48|63.81|61.81|63.32|61.32|0
1630631100000|2021-09-03 01:05:00|63.39|61.39|63.31|61.31|63.48|61.48|63.31|61.31|0
1630631400000|2021-09-03 01:10:00|63.15|61.15|63.31|61.31|63.63|61.63|63.15|61.15|0
1630631700000|2021-09-03 01:15:00|63.39|61.39|63.3|61.3|63.63|61.63|63.14|61.14|0
1630632000000|2021-09-03 01:20:00|63.47|61.47|63.14|61.14|63.47|61.47|62.98|60.98|0
1630632300000|2021-09-03 01:25:00|63.21|61.21|63.62|61.62|63.62|61.62|63.14|61.14|0
1630632600000|2021-09-03 01:30:00|63.7|61.7|63.29|61.29|63.7|61.7|62.97|60.97|0
1630632900000|2021-09-03 01:35:00|63.13|61.13|62.8|60.8|63.29|61.29|62.64|60.64|0
1630633200000|2021-09-03 01:40:00|62.64|60.64|61.83|59.83|62.64|60.64|61.83|59.83|0
1630633500000|2021-09-03 01:45:00|61.67|59.67|62.71|60.71|62.71|60.71|61.51|59.51|0
1630633800000|2021-09-03 01:50:00|62.79|60.79|62.79|60.79|62.79|60.79|62.38|60.38|0
1630634100000|2021-09-03 01:55:00|62.95|60.95|62.46|60.46|62.95|60.95|62.3|60.3|0
1630634400000|2021-09-03 02:00:00|62.62|60.62|62.78|60.78|62.78|60.78|62.3|60.3|0
1630634700000|2021-09-03 02:05:00|62.94|60.94|63.66|61.66|63.75|61.75|62.78|60.78|0
1630635000000|2021-09-03 02:10:00|63.75|61.75|63.25|61.25|63.75|61.75|63.09|61.09|0
1630635300000|2021-09-03 02:15:00|63.42|61.42|63.74|61.74|63.98|61.98|63.41|61.41|0
1630635600000|2021-09-03 02:20:00|63.9|61.9|63.89|61.89|63.9|61.9|63.41|61.41|0
1630635900000|2021-09-03 02:25:00|63.73|61.73|63.56|61.56|63.89|61.89|63.08|61.08|0
1630636200000|2021-09-03 02:30:00|63.4|61.4|63.72|61.72|63.89|61.89|63.08|61.08|0
1630636500000|2021-09-03 02:35:00|63.8|61.8|64.37|62.37|64.54|62.54|63.72|61.72|0
1630636800000|2021-09-03 02:40:00|64.21|62.21|64.53|62.53|64.69|62.69|64.21|62.21|0
1630637100000|2021-09-03 02:45:00|64.69|62.69|65.35|63.35|65.51|63.51|64.69|62.69|0
1630637400000|2021-09-03 02:50:00|65.51|63.51|66.17|64.17|66.34|64.34|65.35|63.35|0
1630637700000|2021-09-03 02:55:00|66.34|64.34|67.67|65.67|67.84|65.84|66.17|64.17|0
1630638000000|2021-09-03 03:00:00|68.18|66.18|66.99|64.99|68.34|66.34|66.83|64.83|0
1630638300000|2021-09-03 03:05:00|67.07|65.07|66.99|64.99|67.5|65.5|66.82|64.82|0
1630638600000|2021-09-03 03:10:00|66.82|64.82|66.99|64.99|67.32|65.32|66.82|64.82|0
1630638900000|2021-09-03 03:15:00|67.15|65.15|66.48|64.48|67.32|65.32|66.31|64.31|0
1630639200000|2021-09-03 03:20:00|66.31|64.31|67.14|65.14|67.14|65.14|66.31|64.31|0
1630639500000|2021-09-03 03:25:00|66.98|64.98|66.81|64.81|67.14|65.14|66.64|64.64|0
1630639800000|2021-09-03 03:30:00|66.64|64.64|66.63|64.63|66.88|64.88|66.3|64.3|0
1630640100000|2021-09-03 03:35:00|66.55|64.55|66.3|64.3|66.63|64.63|65.8|63.8|0
1630640400000|2021-09-03 03:40:00|66.13|64.13|66.46|64.46|66.63|64.63|66.13|64.13|0
1630640700000|2021-09-03 03:45:00|66.54|64.54|66.45|64.45|66.79|64.79|66.29|64.29|0
1630641000000|2021-09-03 03:50:00|66.37|64.37|66.78|64.78|66.78|64.78|66.37|64.37|0
1630641300000|2021-09-03 03:55:00|66.86|64.86|66.78|64.78|67.12|65.12|66.78|64.78|0
1630641600000|2021-09-03 04:00:00|66.86|64.86|66.94|64.94|66.94|64.94|66.61|64.61|0
1630641900000|2021-09-03 04:05:00|66.77|64.77|66.94|64.94|67.11|65.11|66.6|64.6|0
1630642200000|2021-09-03 04:10:00|66.77|64.77|67.1|65.1|67.1|65.1|66.77|64.77|0
1630642500000|2021-09-03 04:15:00|66.93|64.93|66.93|64.93|67.1|65.1|66.93|64.93|0
1630642800000|2021-09-03 04:20:00|67.1|65.1|67.76|65.76|67.93|65.93|67.01|65.01|0
1630643100000|2021-09-03 04:25:00|67.84|65.84|67.76|65.76|68.1|66.1|67.76|65.76|0
1630643400000|2021-09-03 04:30:00|67.59|65.59|67.25|65.25|67.76|65.76|67.25|65.25|0
1630643700000|2021-09-03 04:35:00|67.42|65.42|67.24|65.24|67.42|65.42|67.08|65.08|0
1630644000000|2021-09-03 04:40:00|67.08|65.08|66.91|64.91|67.08|65.08|66.74|64.74|0
1630644300000|2021-09-03 04:45:00|66.9|64.9|67.07|65.07|67.07|65.07|66.73|64.73|0
1630644600000|2021-09-03 04:50:00|66.9|64.9|67.23|65.23|67.4|65.4|66.73|64.73|0
1630644900000|2021-09-03 04:55:00|67.06|65.06|67.56|65.56|67.56|65.56|67.06|65.06|0
1630645200000|2021-09-03 05:00:00|67.39|65.39|67.98|65.98|68.07|66.07|67.39|65.39|0
1630645500000|2021-09-03 05:05:00|68.06|66.06|67.05|65.05|68.06|66.06|66.88|64.88|0
1630645800000|2021-09-03 05:10:00|66.88|64.88|66.71|64.71|67.05|65.05|66.55|64.55|0
1630646100000|2021-09-03 05:15:00|66.88|64.88|66.87|64.87|67.04|65.04|66.71|64.71|0
1630646400000|2021-09-03 05:20:00|66.95|64.95|66.87|64.87|67.21|65.21|66.87|64.87|0
1630646700000|2021-09-03 05:25:00|67.04|65.04|67.2|65.2|67.2|65.2|66.7|64.7|0
1630647000000|2021-09-03 05:30:00|67.03|65.03|67.53|65.53|67.7|65.7|67.03|65.03|0
1630647300000|2021-09-03 05:35:00|67.61|65.61|67.36|65.36|67.87|65.87|67.36|65.36|0
1630647600000|2021-09-03 05:40:00|67.53|65.53|67.69|65.69|67.7|65.7|67.36|65.36|0
1630647900000|2021-09-03 05:45:00|67.86|65.86|68.36|66.36|68.36|66.36|67.69|65.69|0
1630648200000|2021-09-03 05:50:00|68.19|66.19|67.51|65.51|68.19|66.19|67.51|65.51|0
1630648500000|2021-09-03 05:55:00|67.35|65.35|67.51|65.51|67.51|65.51|67.34|65.34|0
1630648800000|2021-09-03 06:00:00|67.68|65.68|67.5|65.5|67.68|65.68|67|65|0
1630649100000|2021-09-03 06:05:00|67.34|65.34|66.49|64.49|67.5|65.5|66.49|64.49|0
1630649400000|2021-09-03 06:10:00|66.66|64.66|66.66|64.66|66.83|64.83|66.32|64.32|0
1630649700000|2021-09-03 06:15:00|66.49|64.49|66.15|64.15|66.49|64.49|66.15|64.15|0
1630650000000|2021-09-03 06:20:00|66.32|64.32|66.31|64.31|66.48|64.48|66.15|64.15|0
1630650300000|2021-09-03 06:25:00|66.15|64.15|65.64|63.64|66.15|64.15|65.64|63.64|0
1630650600000|2021-09-03 06:30:00|65.48|63.48|65.81|63.81|65.97|63.97|65.48|63.48|0
1630650900000|2021-09-03 06:35:00|65.97|63.97|65.97|63.97|66.14|64.14|65.64|63.64|0
1630651200000|2021-09-03 06:40:00|66.13|64.13|65.8|63.8|66.13|64.13|65.8|63.8|0
1630651500000|2021-09-03 06:45:00|65.63|63.63|65.96|63.96|65.96|63.96|65.3|63.3|0
1630651800000|2021-09-03 06:50:00|66.12|64.12|66.29|64.29|66.46|64.46|65.96|63.96|0
1630652100000|2021-09-03 06:55:00|66.12|64.12|66.28|64.28|66.28|64.28|65.95|63.95|0
1630652400000|2021-09-03 07:00:00|66.45|64.45|64.65|62.65|66.96|64.96|64.65|62.65|0
1630652700000|2021-09-03 07:05:00|64.53|62.93|63.46|61.86|64.78|63.18|62.96|61.36|0
1630653000000|2021-09-03 07:10:00|63.29|61.69|63.62|62.02|63.78|62.18|63.04|61.44|0
1630653300000|2021-09-03 07:15:00|63.45|61.85|63.45|61.85|63.61|62.01|62.96|61.36|0
1630653600000|2021-09-03 07:20:00|63.36|61.76|63.28|61.68|63.61|62.01|63.12|61.52|0
1630653900000|2021-09-03 07:25:00|63.44|61.84|63.44|61.84|63.61|62.01|63.28|61.68|0
1630654200000|2021-09-03 07:30:00|63.27|61.67|63.76|62.16|63.93|62.33|63.11|61.51|0
1630654500000|2021-09-03 07:35:00|63.6|62|64.67|63.07|64.92|63.32|63.6|62|0
1630654800000|2021-09-03 07:40:00|64.59|62.99|65.08|63.48|65.16|63.56|64.25|62.65|0
1630655100000|2021-09-03 07:45:00|65.16|63.56|65.58|63.98|66|64.4|65.08|63.48|0
1630655400000|2021-09-03 07:50:00|65.75|64.15|65.41|63.81|65.75|64.15|65.24|63.64|0
1630655700000|2021-09-03 07:55:00|65.32|63.72|65.91|64.31|65.91|64.31|65.32|63.72|0
1630656000000|2021-09-03 08:00:00|65.74|64.14|66.07|64.47|66.24|64.64|65.4|63.8|0
1630656300000|2021-09-03 08:05:00|65.9|64.3|66.24|64.64|66.24|64.64|65.9|64.3|0
1630656600000|2021-09-03 08:10:00|66.23|64.63|66.06|64.46|66.23|64.63|65.73|64.13|0
1630656900000|2021-09-03 08:15:00|65.89|64.29|65.89|64.29|66.06|64.46|65.72|64.12|0
1630657200000|2021-09-03 08:20:00|65.8|64.2|65.72|64.12|66.06|64.46|65.72|64.12|0
1630657500000|2021-09-03 08:25:00|65.89|64.29|65.88|64.28|65.89|64.29|65.55|63.95|0
1630657800000|2021-09-03 08:30:00|65.71|64.11|65.71|64.11|66.22|64.62|65.54|63.94|0
1630658100000|2021-09-03 08:35:00|65.54|63.94|65.7|64.1|65.87|64.27|65.54|63.94|0
1630658400000|2021-09-03 08:40:00|65.87|64.27|66.2|64.6|66.21|64.61|65.7|64.1|0
1630658700000|2021-09-03 08:45:00|66.04|64.44|66.2|64.6|66.2|64.6|66.03|64.43|0
1630659000000|2021-09-03 08:50:00|66.03|64.43|65.52|63.92|66.2|64.6|65.52|63.92|0
1630659300000|2021-09-03 08:55:00|65.36|63.76|65.02|63.42|65.36|63.76|64.85|63.25|0
1630659600000|2021-09-03 09:00:00|64.85|63.25|64.85|63.25|65.18|63.58|64.68|63.08|0
1630659900000|2021-09-03 09:05:00|64.84|63.24|65.17|63.57|65.18|63.58|64.84|63.24|0
1630660200000|2021-09-03 09:10:00|65.34|63.74|65.17|63.57|65.51|63.91|65.01|63.41|0
1630660500000|2021-09-03 09:15:00|65|63.4|65|63.4|65.41|63.81|64.84|63.24|0
1630660800000|2021-09-03 09:20:00|64.83|63.23|65.33|63.73|65.33|63.73|64.66|63.06|0
1630661100000|2021-09-03 09:25:00|65.5|63.9|65.16|63.56|65.5|63.9|64.99|63.39|0
1630661400000|2021-09-03 09:30:00|64.99|63.39|64.99|63.39|65.32|63.72|64.82|63.22|0
1630661700000|2021-09-03 09:35:00|64.82|63.22|64.98|63.38|65.15|63.55|64.82|63.22|0
1630662000000|2021-09-03 09:40:00|65.15|63.55|65.31|63.71|65.48|63.88|65.14|63.54|0
1630662300000|2021-09-03 09:45:00|65.22|63.62|64.81|63.21|65.22|63.62|64.81|63.21|0
1630662600000|2021-09-03 09:50:00|64.64|63.04|64.8|63.2|65.14|63.54|64.64|63.04|0
1630662900000|2021-09-03 09:55:00|64.63|63.03|64.96|63.36|64.96|63.36|64.63|63.03|0
1630663200000|2021-09-03 10:00:00|65.13|63.53|64.96|63.36|65.13|63.53|64.79|63.19|0
1630663500000|2021-09-03 10:05:00|65.04|63.44|65.12|63.52|65.12|63.52|64.62|63.02|0
1630663800000|2021-09-03 10:10:00|65.29|63.69|65.62|64.02|65.62|64.02|65.29|63.69|0
1630664100000|2021-09-03 10:15:00|65.45|63.85|65.95|64.35|65.95|64.35|65.45|63.85|0
1630664400000|2021-09-03 10:20:00|65.78|64.18|66.29|64.69|66.29|64.69|65.78|64.18|0
1630664700000|2021-09-03 10:25:00|66.12|64.52|66.11|64.51|66.29|64.69|66.11|64.51|0
1630665000000|2021-09-03 10:30:00|66.02|64.42|66.11|64.51|66.11|64.51|65.77|64.17|0
1630665300000|2021-09-03 10:35:00|66.28|64.68|66.1|64.5|66.44|64.84|66.1|64.5|0
1630665600000|2021-09-03 10:40:00|66.18|64.58|65.93|64.33|66.18|64.58|65.93|64.33|0
1630665900000|2021-09-03 10:45:00|65.76|64.16|65.93|64.33|66.1|64.5|65.76|64.16|0
1630666200000|2021-09-03 10:50:00|66.09|64.49|65.92|64.32|66.09|64.49|65.75|64.15|0
1630666500000|2021-09-03 10:55:00|65.75|64.15|65.58|63.98|66.43|64.83|65.58|63.98|0
1630666800000|2021-09-03 11:00:00|65.41|63.81|65.58|63.98|65.92|64.32|65.41|63.81|0
1630667100000|2021-09-03 11:05:00|65.66|64.06|65.4|63.8|65.74|64.14|65.4|63.8|0
1630667400000|2021-09-03 11:10:00|65.57|63.97|65.4|63.8|65.57|63.97|65.23|63.63|0
1630667700000|2021-09-03 11:15:00|65.57|63.97|65.39|63.79|65.57|63.97|65.23|63.63|0
1630668000000|2021-09-03 11:20:00|65.56|63.96|65.89|64.29|65.9|64.3|65.39|63.79|0
1630668300000|2021-09-03 11:25:00|65.8|64.2|65.72|64.12|66.06|64.46|65.72|64.12|0
1630668600000|2021-09-03 11:30:00|65.55|63.95|65.89|64.29|66.06|64.46|65.55|63.95|0
1630668900000|2021-09-03 11:35:00|65.72|64.12|65.71|64.11|66.05|64.45|65.71|64.11|0
1630669200000|2021-09-03 11:40:00|65.63|64.03|65.2|63.6|65.71|64.11|65.2|63.6|0
1630669500000|2021-09-03 11:45:00|65.37|63.77|65.2|63.6|65.54|63.94|65.2|63.6|0
1630669800000|2021-09-03 11:50:00|65.37|63.77|64.69|63.09|65.37|63.77|64.69|63.09|0
1630670100000|2021-09-03 11:55:00|64.53|62.93|64.36|62.76|64.86|63.26|64.03|62.43|0
1630670400000|2021-09-03 12:00:00|64.52|62.92|64.69|63.09|64.69|63.09|64.19|62.59|0
1630670700000|2021-09-03 12:05:00|64.52|62.92|63.85|62.25|64.6|63|63.85|62.25|0
1630671000000|2021-09-03 12:10:00|63.68|62.08|65.01|63.41|65.18|63.58|63.68|62.08|0
1630671300000|2021-09-03 12:15:00|65.18|63.58|65.17|63.57|65.35|63.75|64.67|63.07|0
1630671600000|2021-09-03 12:20:00|65.01|63.41|65|63.4|65.34|63.74|64.67|63.07|0
1630671900000|2021-09-03 12:25:00|64.91|63.31|65.25|63.65|65.5|63.9|64.83|63.23|0
1630672200000|2021-09-03 12:30:00|64.91|63.31|64.32|62.72|68.99|67.39|60.72|59.12|0
1630672500000|2021-09-03 12:35:00|64.49|62.89|60.23|58.63|65.66|64.06|59.43|57.83|0
1630672800000|2021-09-03 12:40:00|60.39|58.79|59.42|57.82|60.39|58.79|56.44|54.84|0
1630673100000|2021-09-03 12:45:00|59.58|57.98|61.03|59.43|61.35|59.75|58.55|56.95|0
1630673400000|2021-09-03 12:50:00|60.86|59.26|61.67|60.07|62|60.4|60.38|58.78|0
1630673700000|2021-09-03 12:55:00|61.51|59.91|62.16|60.56|62.65|61.05|61.51|59.91|0
1630674000000|2021-09-03 13:00:00|61.99|60.39|63.3|61.7|63.64|62.04|61.99|60.39|0
1630674300000|2021-09-03 13:05:00|63.14|61.54|62.15|60.55|63.47|61.87|61.99|60.39|0
1630674600000|2021-09-03 13:10:00|62.32|60.72|61.32|59.72|62.32|60.72|61.16|59.56|0
1630674900000|2021-09-03 13:15:00|61.16|59.56|59.69|58.09|61.82|60.22|59.69|58.09|0
1630675200000|2021-09-03 13:20:00|59.53|57.93|55.8|54.2|59.53|57.93|52.51|50.91|0
1630675500000|2021-09-03 13:25:00|55.72|54.12|51.75|50.15|56.03|54.43|51.75|50.15|0
1630675800000|2021-09-03 13:30:00|52.05|50.45|53.73|52.13|57.53|55.93|52.05|50.45|0
1630676100000|2021-09-03 13:35:00|53.43|51.83|52.97|51.37|54.04|52.44|51.17|49.57|0
1630676400000|2021-09-03 13:40:00|52.67|51.07|52.96|51.36|54.49|52.89|52.51|50.91|0
1630676700000|2021-09-03 13:45:00|52.81|51.21|53.11|51.51|54.18|52.58|51.46|49.86|0
1630677000000|2021-09-03 13:50:00|52.96|51.36|51.7|50.1|52.96|51.36|48.06|46.46|0
1630677300000|2021-09-03 13:55:00|52|50.4|54.81|53.21|55.04|53.44|51.26|49.66|0
1630677600000|2021-09-03 14:00:00|54.89|53.29|58.09|56.49|58.09|56.49|54.2|52.6|0
1630677900000|2021-09-03 14:05:00|57.93|56.33|55.66|54.06|58.09|56.49|54.73|53.13|0
1630678200000|2021-09-03 14:10:00|55.51|53.91|57.09|55.49|57.25|55.65|54.88|53.28|0
1630678500000|2021-09-03 14:15:00|57.16|55.56|56.29|54.69|57.72|56.12|56.13|54.53|0
1630678800000|2021-09-03 14:20:00|56.13|54.53|55.18|53.58|56.45|54.85|55.02|53.42|0
1630679100000|2021-09-03 14:25:00|55.34|53.74|55.17|53.57|56.28|54.68|54.86|53.26|0
1630679400000|2021-09-03 14:30:00|55.33|53.73|55.96|54.36|56.03|54.43|54.39|52.79|0
1630679700000|2021-09-03 14:35:00|55.72|54.12|53|51.4|56.27|54.67|53|51.4|0
1630680000000|2021-09-03 14:40:00|52.92|51.32|54.07|52.47|54.07|52.47|52.38|50.78|0
1630680300000|2021-09-03 14:45:00|53.61|52.01|54.69|53.09|54.92|53.32|52.99|51.39|0
1630680600000|2021-09-03 14:50:00|54.53|52.93|53.91|52.31|54.84|53.24|53.14|51.54|0
1630680900000|2021-09-03 14:55:00|53.75|52.15|54.83|53.23|55.38|53.78|53.44|51.84|0
1630681200000|2021-09-03 15:00:00|54.68|53.08|54.67|53.07|55.3|53.7|53.9|52.3|0
1630681500000|2021-09-03 15:05:00|54.83|53.23|56.4|54.8|56.56|54.96|54.36|52.76|0
1630681800000|2021-09-03 15:10:00|56.24|54.64|56.87|55.27|57.68|56.08|56.24|54.64|0
1630682100000|2021-09-03 15:15:00|57.03|55.43|55.92|54.32|57.03|55.43|55.29|53.69|0
1630682400000|2021-09-03 15:20:00|55.76|54.16|57.02|55.42|57.18|55.58|55.13|53.53|0
1630682700000|2021-09-03 15:25:00|56.87|55.27|56.54|54.94|57.66|56.06|56.38|54.78|0
1630683000000|2021-09-03 15:30:00|56.7|55.1|57.25|55.65|57.98|56.38|56.22|54.62|0
1630683300000|2021-09-03 15:35:00|57.18|55.58|56.37|54.77|57.66|56.06|56.37|54.77|0
1630683600000|2021-09-03 15:40:00|56.53|54.93|56.85|55.25|56.85|55.25|55.9|54.3|0
1630683900000|2021-09-03 15:45:00|56.92|55.32|56.52|54.92|57.49|55.89|56.37|54.77|0
1630684200000|2021-09-03 15:50:00|56.44|54.84|55.41|53.81|56.44|54.84|55.1|53.5|0
1630684500000|2021-09-03 15:55:00|55.26|53.66|55.09|53.49|55.88|54.28|54.63|53.03|0
1630684800000|2021-09-03 16:00:00|54.94|53.34|55.4|53.8|55.4|53.8|54.47|52.87|0
1630685100000|2021-09-03 16:05:00|55.25|53.65|56.35|54.75|56.51|54.91|55.16|53.56|0
1630685400000|2021-09-03 16:10:00|56.19|54.59|56.18|54.58|56.51|54.91|56.03|54.43|0
1630685700000|2021-09-03 16:15:00|56.03|54.43|55.71|54.11|56.34|54.74|55.47|53.87|0
1630686000000|2021-09-03 16:20:00|55.78|54.18|56.32|54.72|56.48|54.88|54.74|53.14|0
1630686300000|2021-09-03 16:25:00|56.16|54.56|56|54.4|56.48|54.88|55.76|54.16|0
1630686600000|2021-09-03 16:30:00|56.16|54.56|54.73|53.13|56.32|54.72|54.57|52.97|0
1630686900000|2021-09-03 16:35:00|54.57|52.97|54.25|52.65|54.73|53.13|54.1|52.5|0
1630687200000|2021-09-03 16:40:00|54.1|52.5|55.03|53.43|55.03|53.43|54.1|52.5|0
1630687500000|2021-09-03 16:45:00|55.11|53.51|54.72|53.12|55.35|53.75|54.4|52.8|0
1630687800000|2021-09-03 16:50:00|54.63|53.03|55.03|53.43|55.18|53.58|54.4|52.8|0
1630688100000|2021-09-03 16:55:00|55.1|53.5|55.34|53.74|55.5|53.9|55.02|53.42|0
1630688400000|2021-09-03 17:00:00|55.5|53.9|57.25|55.65|57.57|55.97|55.34|53.74|0
1630688700000|2021-09-03 17:05:00|57.41|55.81|57.57|55.97|57.57|55.97|57.24|55.64|0
1630689000000|2021-09-03 17:10:00|57.73|56.13|59.27|57.67|59.27|57.67|57.73|56.13|0
1630689300000|2021-09-03 17:15:00|59.19|57.59|59.35|57.75|59.68|58.08|58.86|57.26|0
1630689600000|2021-09-03 17:20:00|59.52|57.92|59.02|57.42|59.52|57.92|58.69|57.09|0
1630689900000|2021-09-03 17:25:00|59.18|57.58|58.36|56.76|59.35|57.75|58.36|56.76|0
1630690200000|2021-09-03 17:30:00|58.52|56.92|58.52|56.92|59.18|57.58|58.52|56.92|0
1630690500000|2021-09-03 17:35:00|58.36|56.76|58.84|57.24|58.84|57.24|57.87|56.27|0
1630690800000|2021-09-03 17:40:00|59|57.4|59.49|57.89|59.83|58.23|59|57.4|0
1630691100000|2021-09-03 17:45:00|59.66|58.06|58.85|57.25|59.82|58.22|58.19|56.59|0
1630691400000|2021-09-03 17:50:00|58.69|57.09|59.27|57.67|59.43|57.83|58.35|56.75|0
1630691700000|2021-09-03 17:55:00|59.1|57.5|59.26|57.66|59.59|57.99|58.77|57.17|0
1630692000000|2021-09-03 18:00:00|59.43|57.83|58.6|57|59.43|57.83|58.27|56.67|0
1630692300000|2021-09-03 18:05:00|58.43|56.83|58.76|57.16|58.76|57.16|58.1|56.5|0
1630692600000|2021-09-03 18:10:00|58.84|57.24|58.92|57.32|59.25|57.65|58.59|56.99|0
1630692900000|2021-09-03 18:15:00|58.75|57.15|59.41|57.81|59.58|57.98|58.75|57.15|0
1630693200000|2021-09-03 18:20:00|59.24|57.64|58.91|57.31|59.24|57.64|58.58|56.98|0
1630693500000|2021-09-03 18:25:00|58.74|57.14|58.74|57.14|59.07|57.47|58.25|56.65|0
1630693800000|2021-09-03 18:30:00|58.91|57.31|58.74|57.14|58.91|57.31|58.41|56.81|0
1630694100000|2021-09-03 18:35:00|58.81|57.21|58.73|57.13|58.9|57.3|58.4|56.8|0
1630694400000|2021-09-03 18:40:00|58.57|56.97|58.56|56.96|58.89|57.29|58.4|56.8|0
1630694700000|2021-09-03 18:45:00|58.4|56.8|58.23|56.63|58.56|56.96|57.9|56.3|0
1630695000000|2021-09-03 18:50:00|58.31|56.71|58.88|57.28|58.89|57.29|58.23|56.63|0
1630695300000|2021-09-03 18:55:00|59.05|57.45|59.05|57.45|59.55|57.95|58.72|57.12|0
1630695600000|2021-09-03 19:00:00|58.88|57.28|60.21|58.61|60.21|58.61|58.88|57.28|0
1630695900000|2021-09-03 19:05:00|60.37|58.77|60.03|58.43|60.37|58.77|59.7|58.1|0
1630696200000|2021-09-03 19:10:00|59.87|58.27|60.53|58.93|60.7|59.1|59.7|58.1|0
1630696500000|2021-09-03 19:15:00|60.36|58.76|59.53|57.93|60.7|59.1|59.53|57.93|0
1630696800000|2021-09-03 19:20:00|59.36|57.76|59.02|57.42|59.36|57.76|58.69|57.09|0
1630697100000|2021-09-03 19:25:00|59.19|57.59|58.36|56.76|59.52|57.92|58.2|56.6|0
1630697400000|2021-09-03 19:30:00|58.52|56.92|59.85|58.25|59.85|58.25|58.36|56.76|0
1630697700000|2021-09-03 19:35:00|59.68|58.08|57.23|55.63|60.01|58.41|57.06|55.46|0
1630698000000|2021-09-03 19:40:00|57.06|55.46|56.4|54.8|57.39|55.79|56.07|54.47|0
1630698300000|2021-09-03 19:45:00|56.23|54.63|56.06|54.46|57.22|55.62|55.9|54.3|0
1630698600000|2021-09-03 19:50:00|57.22|55.62|55.57|53.97|57.22|55.62|55.4|53.8|0
1630698900000|2021-09-03 19:55:00|55.48|53.88|55.73|54.13|56.06|54.46|54.59|52.99|0
1630699200000|2021-09-03 20:00:00|55.56|53.96|55.23|53.63|55.56|53.96|54.75|53.15|0
1630699500000|2021-09-03 20:05:00|55.07|53.47|55.39|53.79|55.39|53.79|55.07|53.47|0
1630699800000|2021-09-03 20:10:00|55.23|53.63|55.06|53.46|55.55|53.95|55.06|53.46|0
1630998300000|2021-09-07 07:05:00|58.93|57.33|58.24|56.64|58.93|57.33|58.24|56.64|0
1630998600000|2021-09-07 07:10:00|58.41|56.81|58.24|56.64|58.41|56.81|57.23|55.63|0
1630998900000|2021-09-07 07:15:00|58.07|56.47|58.91|57.31|58.91|57.31|57.98|56.38|0
1630999200000|2021-09-07 07:20:00|58.82|57.22|58.4|56.8|58.91|57.31|58.23|56.63|0
1630999500000|2021-09-07 07:25:00|58.57|56.97|58.9|57.3|59.07|57.47|58.06|56.46|0
1630999800000|2021-09-07 07:30:00|58.81|57.21|58.56|56.96|59.07|57.47|58.39|56.79|0
1631000100000|2021-09-07 07:35:00|58.55|56.95|58.38|56.78|58.72|57.12|58.05|56.45|0
1631000400000|2021-09-07 07:40:00|58.55|56.95|58.04|56.44|58.55|56.95|57.87|56.27|0
1631000700000|2021-09-07 07:45:00|58.21|56.61|58.03|56.43|58.54|56.94|57.53|55.93|0
1631001000000|2021-09-07 07:50:00|58.2|56.6|58.53|56.93|59.04|57.44|58.03|56.43|0
1631001300000|2021-09-07 07:55:00|58.36|56.76|58.53|56.93|59.21|57.61|58.36|56.76|0
1631001600000|2021-09-07 08:00:00|58.7|57.1|58.02|56.42|58.87|57.27|57.51|55.91|0
1631001900000|2021-09-07 08:05:00|57.85|56.25|55.51|53.91|57.85|56.25|54.04|52.44|0
1631002200000|2021-09-07 08:10:00|55.84|54.24|58.17|56.57|58.34|56.74|54.69|53.09|0
1631002500000|2021-09-07 08:15:00|58.01|56.41|57.66|56.06|58.34|56.74|57.5|55.9|0
1631002800000|2021-09-07 08:20:00|57.58|55.98|57.66|56.06|58.17|56.57|56.99|55.39|0
1631003100000|2021-09-07 08:25:00|57.49|55.89|57.49|55.89|57.66|56.06|56.65|55.05|0
1631003400000|2021-09-07 08:30:00|57.32|55.72|57.82|56.22|57.99|56.39|57.06|55.46|0
1631003700000|2021-09-07 08:35:00|57.9|56.3|58.15|56.55|58.49|56.89|57.65|56.05|0
1631004000000|2021-09-07 08:40:00|57.98|56.38|57.97|56.37|57.98|56.38|57.3|55.7|0
1631004300000|2021-09-07 08:45:00|57.89|56.29|57.63|56.03|57.97|56.37|57.55|55.95|0
1631004600000|2021-09-07 08:50:00|57.54|55.94|57.12|55.52|57.8|56.2|56.46|54.86|0
1631004900000|2021-09-07 08:55:00|57.04|55.44|57.12|55.52|57.79|56.19|56.96|55.36|0
1631005200000|2021-09-07 09:00:00|57.29|55.69|57.28|55.68|57.29|55.69|55.79|54.19|0
1631005500000|2021-09-07 09:05:00|57.45|55.85|55.78|54.18|57.45|55.85|55.45|53.85|0
1631005800000|2021-09-07 09:10:00|55.86|54.26|55.77|54.17|56.11|54.51|54.46|52.86|0
1631006100000|2021-09-07 09:15:00|55.61|54.01|55.27|53.67|55.94|54.34|54.94|53.34|0
1631006400000|2021-09-07 09:20:00|55.44|53.84|52.99|51.39|55.6|54|52.67|51.07|0
1631006700000|2021-09-07 09:25:00|52.83|51.23|54.93|53.33|54.93|53.33|52.83|51.23|0
1631007000000|2021-09-07 09:30:00|54.61|53.01|52.02|50.42|54.61|53.01|52.02|50.42|0
1631007300000|2021-09-07 09:35:00|52.18|50.58|52.97|51.37|53.3|51.7|52.02|50.42|0
1631007600000|2021-09-07 09:40:00|52.81|51.21|53.61|52.01|53.78|52.18|52.49|50.89|0
1631007900000|2021-09-07 09:45:00|53.69|52.09|52.64|51.04|53.77|52.17|52.64|51.04|0
1631008200000|2021-09-07 09:50:00|52.8|51.2|53.28|51.68|53.77|52.17|52.48|50.88|0
1631008500000|2021-09-07 09:55:00|53.12|51.52|54.57|52.97|54.57|52.97|53.12|51.52|0
1631008800000|2021-09-07 10:00:00|54.49|52.89|54.32|52.72|54.57|52.97|53.76|52.16|0
1631009100000|2021-09-07 10:05:00|54.4|52.8|54.73|53.13|55.06|53.46|54.08|52.48|0
1631009400000|2021-09-07 10:10:00|54.8|53.2|54.23|52.63|54.8|53.2|54.07|52.47|0
1631009700000|2021-09-07 10:15:00|54.07|52.47|54.71|53.11|54.88|53.28|54.07|52.47|0
1631010000000|2021-09-07 10:20:00|54.88|53.28|54.71|53.11|55.04|53.44|54.55|52.95|0
1631010300000|2021-09-07 10:25:00|54.54|52.94|54.05|52.45|55.53|53.93|53.4|51.8|0
1631010600000|2021-09-07 10:30:00|53.97|52.37|54.37|52.77|55.19|53.59|53.8|52.2|0
1631010900000|2021-09-07 10:35:00|54.53|52.93|54.86|53.26|55.02|53.42|54.04|52.44|0
1631011200000|2021-09-07 10:40:00|55.02|53.42|54.2|52.6|55.02|53.42|53.55|51.95|0
1631011500000|2021-09-07 10:45:00|54.03|52.43|54.19|52.59|54.36|52.76|53.87|52.27|0
1631011800000|2021-09-07 10:50:00|54.03|52.43|54.19|52.59|54.35|52.75|53.86|52.26|0
1631012100000|2021-09-07 10:55:00|54.02|52.42|54.83|53.23|54.83|53.23|53.86|52.26|0
1631012400000|2021-09-07 11:00:00|54.67|53.07|55.16|53.56|55.49|53.89|54.67|53.07|0
1631012700000|2021-09-07 11:05:00|54.99|53.39|54.99|53.39|55.16|53.56|54.66|53.06|0
1631013000000|2021-09-07 11:10:00|55.15|53.55|55.31|53.71|55.81|54.21|54.99|53.39|0
1631013300000|2021-09-07 11:15:00|55.15|53.55|56.63|55.03|56.8|55.2|55.15|53.55|0
1631013600000|2021-09-07 11:20:00|56.47|54.87|56.63|55.03|56.96|55.36|56.13|54.53|0
1631013900000|2021-09-07 11:25:00|56.71|55.11|57.12|55.52|57.63|56.03|56.63|55.03|0
1631014200000|2021-09-07 11:30:00|57.29|55.69|56.95|55.35|57.29|55.69|56.62|55.02|0
1631014500000|2021-09-07 11:35:00|57.12|55.52|56.52|54.92|57.45|55.85|56.44|54.84|0
1631014800000|2021-09-07 11:40:00|56.61|55.01|57.11|55.51|57.28|55.68|56.44|54.84|0
1631015100000|2021-09-07 11:45:00|56.94|55.34|57.27|55.67|57.27|55.67|56.68|55.08|0
1631015400000|2021-09-07 11:50:00|57.1|55.5|57.1|55.5|57.1|55.5|56.93|55.33|0
1631015700000|2021-09-07 11:55:00|56.93|55.33|56.76|55.16|57.26|55.66|56.59|54.99|0
1631016000000|2021-09-07 12:00:00|56.84|55.24|57.09|55.49|57.42|55.82|56.42|54.82|0
1631016300000|2021-09-07 12:05:00|57.08|55.48|57.25|55.65|57.25|55.65|57.08|55.48|0
1631016600000|2021-09-07 12:10:00|57.08|55.48|56.24|54.64|57.08|55.48|56.07|54.47|0
1631016900000|2021-09-07 12:15:00|56.41|54.81|56.23|54.63|56.41|54.81|55.57|53.97|0
1631017200000|2021-09-07 12:20:00|56.15|54.55|56.23|54.63|56.4|54.8|55.9|54.3|0
1631017500000|2021-09-07 12:25:00|56.06|54.46|56.56|54.96|56.56|54.96|56.06|54.46|0
1631017800000|2021-09-07 12:30:00|56.39|54.79|55.8|54.2|56.56|54.96|55.72|54.12|0
1631018100000|2021-09-07 12:35:00|55.89|54.29|56.38|54.78|56.38|54.78|55.72|54.12|0
1631018400000|2021-09-07 12:40:00|56.21|54.61|55.87|54.27|56.21|54.61|55.71|54.11|0
1631018700000|2021-09-07 12:45:00|56.04|54.44|55.54|53.94|56.04|54.44|55.54|53.94|0
1631019000000|2021-09-07 12:50:00|55.21|53.61|54.71|53.11|55.21|53.61|53.89|52.29|0
1631019300000|2021-09-07 12:55:00|54.54|52.94|54.7|53.1|54.87|53.27|54.38|52.78|0
1631019600000|2021-09-07 13:00:00|54.54|52.94|54.53|52.93|54.7|53.1|54.05|52.45|0
1631019900000|2021-09-07 13:05:00|54.45|52.85|54.86|53.26|55.19|53.59|54.45|52.85|0
1631020200000|2021-09-07 13:10:00|55.02|53.42|54.19|52.59|55.18|53.58|54.03|52.43|0
1631020500000|2021-09-07 13:15:00|54.03|52.43|53.7|52.1|54.19|52.59|53.38|51.78|0
1631020800000|2021-09-07 13:20:00|53.21|51.61|52.4|50.8|53.37|51.77|52.4|50.8|0
1631021100000|2021-09-07 13:25:00|52.56|50.96|52.56|50.96|53.04|51.44|51.76|50.16|0
1631021400000|2021-09-07 13:30:00|53.2|51.6|49.08|47.48|53.2|51.6|48.77|47.17|0
1631021700000|2021-09-07 13:35:00|48.47|46.87|47.4|45.8|49.09|47.49|45.57|43.97|0
1631022000000|2021-09-07 13:40:00|47.55|45.95|48.16|46.56|48.16|46.56|46.79|45.19|0
1631022300000|2021-09-07 13:45:00|47.55|45.95|45.73|44.13|47.55|45.95|44.41|42.81|0
1631022600000|2021-09-07 13:50:00|45.58|43.98|44.53|42.93|45.58|43.98|43.96|42.36|0
1631022900000|2021-09-07 13:55:00|44.6|43|46.6|45|46.76|45.16|44.09|42.49|0
1631023200000|2021-09-07 14:00:00|46.45|44.85|46|44.4|47.05|45.45|45.26|43.66|0
1631023500000|2021-09-07 14:05:00|46.15|44.55|43.93|42.33|46.15|44.55|43.21|41.61|0
1631023800000|2021-09-07 14:10:00|43.35|41.75|42.74|41.14|43.79|42.19|41.19|39.59|0
1631024100000|2021-09-07 14:15:00|42.59|40.99|42.02|40.42|43.88|42.28|41.74|40.14|0
1631024400000|2021-09-07 14:20:00|42.16|40.56|43.73|42.13|44.45|42.85|42.16|40.56|0
1631024700000|2021-09-07 14:25:00|43.58|41.98|43.15|41.55|43.86|42.26|42.58|40.98|0
1631025000000|2021-09-07 14:30:00|42.86|41.26|43.43|41.83|44.59|42.99|42.15|40.55|0
1631025300000|2021-09-07 14:35:00|43.28|41.68|43.7|42.1|44.73|43.13|43.13|41.53|0
1631025600000|2021-09-07 14:40:00|43.56|41.96|44.58|42.98|44.58|42.98|43.41|41.81|0
1631025900000|2021-09-07 14:45:00|44.43|42.83|45.16|43.56|45.61|44.01|44.28|42.68|0
1631026200000|2021-09-07 14:50:00|45.31|43.71|45.31|43.71|46.21|44.61|45.01|43.41|0
1631026500000|2021-09-07 14:55:00|45.16|43.56|45.75|44.15|45.9|44.3|45.01|43.41|0
1631026800000|2021-09-07 15:00:00|45.6|44|44.26|42.66|45.9|44.3|43.82|42.22|0
1631027100000|2021-09-07 15:05:00|44.11|42.51|43.09|41.49|44.26|42.66|42.8|41.2|0
1631027400000|2021-09-07 15:10:00|42.95|41.35|41.79|40.19|42.95|41.35|41.79|40.19|0
1631027700000|2021-09-07 15:15:00|41.65|40.05|42.79|41.19|42.93|41.33|40.67|39.07|0
1631028000000|2021-09-07 15:20:00|42.65|41.05|41.93|40.33|42.79|41.19|41.64|40.04|0
1631028300000|2021-09-07 15:25:00|42.07|40.47|42.2|40.6|42.5|40.9|40.79|39.19|0
1631028600000|2021-09-07 15:30:00|41.92|40.32|43.79|42.19|44.38|42.78|41.92|40.32|0
1631028900000|2021-09-07 15:35:00|43.93|42.33|44.51|42.91|44.66|43.06|43.49|41.89|0
1631029200000|2021-09-07 15:40:00|44.66|43.06|44.36|42.76|44.81|43.21|43.78|42.18|0
1631029500000|2021-09-07 15:45:00|44.21|42.61|43.92|42.32|44.36|42.76|43.63|42.03|0
1631029800000|2021-09-07 15:50:00|44.06|42.46|42.75|41.15|44.21|42.61|42.75|41.15|0
1631030100000|2021-09-07 15:55:00|42.61|41.01|43.47|41.87|43.91|42.31|42.18|40.58|0
1631030400000|2021-09-07 16:00:00|43.32|41.72|44.63|43.03|45.08|43.48|43.03|41.43|0
1631030700000|2021-09-07 16:05:00|44.49|42.89|45.97|44.37|46.73|45.13|44.49|42.89|0
1631031000000|2021-09-07 16:10:00|45.82|44.22|45.51|43.91|45.97|44.37|45.22|43.62|0
1631031300000|2021-09-07 16:15:00|45.66|44.06|45.96|44.36|46.26|44.66|45.36|43.76|0
1631031600000|2021-09-07 16:20:00|46.11|44.51|45.05|43.45|46.11|44.51|45.05|43.45|0
1631031900000|2021-09-07 16:25:00|44.91|43.31|46.4|44.8|46.4|44.8|44.91|43.31|0
1631032200000|2021-09-07 16:30:00|46.55|44.95|46.24|44.64|46.7|45.1|46.09|44.49|0
1631032500000|2021-09-07 16:35:00|46.39|44.79|45.78|44.18|46.85|45.25|45.78|44.18|0
1631032800000|2021-09-07 16:40:00|45.93|44.33|47.14|45.54|47.29|45.69|45.93|44.33|0
1631033100000|2021-09-07 16:45:00|47.29|45.69|48.52|46.92|48.68|47.08|47.29|45.69|0
1631033400000|2021-09-07 16:50:00|48.67|47.07|48.51|46.91|48.83|47.23|48.21|46.61|0
1631033700000|2021-09-07 16:55:00|48.67|47.07|50.14|48.54|50.29|48.69|48.36|46.76|0
1631034000000|2021-09-07 17:00:00|49.44|47.84|47.37|45.77|49.44|47.84|47.37|45.77|0
1631034300000|2021-09-07 17:05:00|47.53|45.93|47.99|46.39|48.61|47.01|47.37|45.77|0
1631034600000|2021-09-07 17:10:00|48.14|46.54|49.24|47.64|49.39|47.79|48.14|46.54|0
1631034900000|2021-09-07 17:15:00|49.08|47.48|49.23|47.63|49.39|47.79|48.92|47.32|0
1631035200000|2021-09-07 17:20:00|49.39|47.79|48.6|47|49.39|47.79|48.6|47|0
1631035500000|2021-09-07 17:25:00|48.44|46.84|48.12|46.52|48.6|47|47.66|46.06|0
1631035800000|2021-09-07 17:30:00|47.97|46.37|48.59|46.99|48.9|47.3|47.81|46.21|0
1631036100000|2021-09-07 17:35:00|48.74|47.14|49.05|47.45|49.21|47.61|48.11|46.51|0
1631036400000|2021-09-07 17:40:00|49.21|47.61|48.89|47.29|49.36|47.76|48.73|47.13|0
1631036700000|2021-09-07 17:45:00|49.05|47.45|48.73|47.13|49.2|47.6|48.73|47.13|0
1631037000000|2021-09-07 17:50:00|48.88|47.28|49.51|47.91|49.51|47.91|48.73|47.13|0
1631037300000|2021-09-07 17:55:00|49.35|47.75|49.03|47.43|49.51|47.91|49.03|47.43|0
1631037600000|2021-09-07 18:00:00|48.87|47.27|48.4|46.8|48.87|47.27|48.09|46.49|0
1631037900000|2021-09-07 18:05:00|48.39|46.79|47.77|46.17|48.39|46.79|47.3|45.7|0
1631038200000|2021-09-07 18:10:00|48.08|46.48|48.7|47.1|49.01|47.41|48.08|46.48|0
1631038500000|2021-09-07 18:15:00|48.85|47.25|46.98|45.38|48.85|47.25|46.83|45.23|0
1631038800000|2021-09-07 18:20:00|47.14|45.54|46.82|45.22|47.29|45.69|46.52|44.92|0
1631039100000|2021-09-07 18:25:00|46.98|45.38|46.36|44.76|46.98|45.38|46.2|44.6|0
1631039400000|2021-09-07 18:30:00|46.2|44.6|47.12|45.52|47.27|45.67|45.29|43.69|0
1631039700000|2021-09-07 18:35:00|46.96|45.36|47.27|45.67|47.73|46.13|46.35|44.75|0
1631040000000|2021-09-07 18:40:00|47.19|45.59|46.8|45.2|47.27|45.67|46.49|44.89|0
1631040300000|2021-09-07 18:45:00|46.95|45.35|46.49|44.89|47.11|45.51|46.18|44.58|0
1631040600000|2021-09-07 18:50:00|46.64|45.04|47.25|45.65|47.41|45.81|46.33|44.73|0
1631040900000|2021-09-07 18:55:00|47.4|45.8|47.55|45.95|47.87|46.27|47.25|45.65|0
1631041200000|2021-09-07 19:00:00|47.4|45.8|48.48|46.88|48.49|46.89|47.4|45.8|0
1631041500000|2021-09-07 19:05:00|48.64|47.04|47.54|45.94|48.64|47.04|47.54|45.94|0
1631041800000|2021-09-07 19:10:00|47.7|46.1|47.54|45.94|48.16|46.56|47.39|45.79|0
1631042100000|2021-09-07 19:15:00|47.38|45.78|47.07|45.47|47.85|46.25|46.45|44.85|0
1631042400000|2021-09-07 19:20:00|46.91|45.31|46.75|45.15|47.07|45.47|46.45|44.85|0
1631042700000|2021-09-07 19:25:00|46.45|44.85|45.83|44.23|46.91|45.31|45.83|44.23|0
1631043000000|2021-09-07 19:30:00|45.68|44.08|46.13|44.53|46.44|44.84|45.22|43.62|0
1631043300000|2021-09-07 19:35:00|46.28|44.68|44.76|43.16|46.44|44.84|44.76|43.16|0
1631043600000|2021-09-07 19:40:00|44.91|43.31|44.61|43.01|45.06|43.46|44.46|42.86|0
1631043900000|2021-09-07 19:45:00|44.46|42.86|44.3|42.7|45.51|43.91|44.01|42.41|0
1631044200000|2021-09-07 19:50:00|44.9|43.3|44.45|42.85|45.05|43.45|43.56|41.96|0
1631044500000|2021-09-07 19:55:00|44.3|42.7|44.12|42.52|44.75|43.15|43.25|41.65|0
1631044800000|2021-09-07 20:00:00|43.82|42.22|42.78|41.18|43.82|42.22|42.64|41.04|0
1631045100000|2021-09-07 20:05:00|43.08|41.48|43.07|41.47|43.52|41.92|42.78|41.18|0
1631045400000|2021-09-07 20:10:00|42.92|41.32|42.04|40.44|42.92|41.32|41.76|40.16|0
1631045700000|2021-09-07 20:15:00|42.24|40.24|42.97|40.97|43.12|41.12|42.24|40.24|0
1631046000000|2021-09-07 20:20:00|43.04|41.04|42.96|40.96|43.26|41.26|42.96|40.96|0
1631046300000|2021-09-07 20:25:00|43.25|41.25|43.24|41.24|43.25|41.25|43.24|41.24|0
1631046600000|2021-09-07 20:30:00|43.09|41.09|43.09|41.09|43.09|41.09|42.94|40.94|0
1631046900000|2021-09-07 20:35:00|43.24|41.24|43.23|41.23|43.24|41.24|43.08|41.08|0
1631047200000|2021-09-07 20:40:00|43.08|41.08|43.22|41.22|43.23|41.23|43.08|41.08|0
1631047500000|2021-09-07 20:45:00|43.37|41.37|43.37|41.37|43.52|41.52|43.22|41.22|0
1631047800000|2021-09-07 20:50:00|43.51|41.51|43.51|41.51|43.51|41.51|43.51|41.51|0
1631048100000|2021-09-07 20:55:00|43.5|41.5|43.42|41.42|43.8|41.8|43.42|41.42|0
1631048400000|2021-09-07 21:00:00|43.37|41.37|43.63|41.63|43.63|41.63|43.37|41.37|0
1631048700000|2021-09-07 21:05:00|43.61|41.61|43.56|41.56|43.61|41.61|43.56|41.56|0
1631049000000|2021-09-07 21:10:00|43.54|41.54|43.54|41.54|43.54|41.54|43.54|41.54|0
1631049300000|2021-09-07 21:15:00|43.53|41.53|43.53|41.53|43.53|41.53|43.44|41.44|0
1631049600000|2021-09-07 21:20:00|43.48|41.48|43.44|41.44|43.51|41.51|43.44|41.44|0
1631049900000|2021-09-07 21:25:00|43.43|41.43|43.43|41.43|43.43|41.43|43.43|41.43|0
1631050200000|2021-09-07 21:30:00|43.41|41.41|43.43|41.43|43.43|41.43|43.41|41.41|0
1631050500000|2021-09-07 21:35:00|43.42|41.42|43.42|41.42|43.45|41.45|43.42|41.42|0
1631050800000|2021-09-07 21:40:00|43.4|41.4|43.4|41.4|43.4|41.4|43.4|41.4|0
1631051100000|2021-09-07 21:45:00|43.41|41.41|43.41|41.41|43.44|41.44|43.41|41.41|0
1631051400000|2021-09-07 21:50:00|43.28|41.28|43.41|41.41|43.41|41.41|43.27|41.27|0
1631051700000|2021-09-07 21:55:00|43.44|41.44|43.41|41.41|43.45|41.45|43.41|41.41|0
1631052000000|2021-09-07 22:00:00|43.35|41.35|43.72|41.72|43.73|41.73|43.28|41.28|0
1631052300000|2021-09-07 22:05:00|43.57|41.57|44.16|42.16|44.16|42.16|43.57|41.57|0
1631052600000|2021-09-07 22:10:00|44.31|42.31|44.3|42.3|44.45|42.45|44.16|42.16|0
1631052900000|2021-09-07 22:15:00|44.45|42.45|44.3|42.3|44.45|42.45|44.3|42.3|0
1631053200000|2021-09-07 22:20:00|44.44|42.44|44.14|42.14|44.44|42.44|43.99|41.99|0
1631053500000|2021-09-07 22:25:00|43.99|41.99|43.69|41.69|43.99|41.99|43.4|41.4|0
1631053800000|2021-09-07 22:30:00|43.84|41.84|44.13|42.13|44.13|42.13|43.76|41.76|0
1631054100000|2021-09-07 22:35:00|43.98|41.98|43.53|41.53|44.13|42.13|43.53|41.53|0
1631054400000|2021-09-07 22:40:00|43.38|41.38|43.09|41.09|43.53|41.53|43.09|41.09|0
1631054700000|2021-09-07 22:45:00|43.23|41.23|43.37|41.37|43.52|41.52|43.08|41.08|0
1631055000000|2021-09-07 22:50:00|43.23|41.23|43.52|41.52|43.52|41.52|43.22|41.22|0
1631055300000|2021-09-07 22:55:00|43.51|41.51|43.51|41.51|43.51|41.51|43.22|41.22|0
1631055600000|2021-09-07 23:00:00|43.66|41.66|43.5|41.5|43.66|41.66|43.36|41.36|0
1631055900000|2021-09-07 23:05:00|43.43|41.43|43.06|41.06|43.43|41.43|43.06|41.06|0
1631056200000|2021-09-07 23:10:00|42.91|40.91|42.32|40.32|43.06|41.06|42.18|40.18|0
1631056500000|2021-09-07 23:15:00|42.47|40.47|42.75|40.75|42.75|40.75|42.46|40.46|0
1631056800000|2021-09-07 23:20:00|42.61|40.61|42.6|40.6|42.61|40.61|42.31|40.31|0
1631057100000|2021-09-07 23:25:00|42.75|40.75|42.45|40.45|42.75|40.75|42.31|40.31|0
1631057400000|2021-09-07 23:30:00|42.59|40.59|42.59|40.59|42.59|40.59|42.3|40.3|0
1631057700000|2021-09-07 23:35:00|42.73|40.73|42.88|40.88|42.88|40.88|42.59|40.59|0
1631058000000|2021-09-07 23:40:00|42.87|40.87|43.16|41.16|43.16|41.16|42.72|40.72|0
1631058300000|2021-09-07 23:45:00|43.02|41.02|42.57|40.57|43.02|41.02|42.57|40.57|0
1631058600000|2021-09-07 23:50:00|42.43|40.43|41.41|39.41|42.72|40.72|41.41|39.41|0
1631058900000|2021-09-07 23:55:00|41.27|39.27|41.4|39.4|41.55|39.55|40.84|38.84|0
1631059200000|2021-09-08 00:00:00|41.55|39.55|42.41|40.41|42.41|40.41|41.4|39.4|0
1631059500000|2021-09-08 00:05:00|42.55|40.55|43.13|41.13|43.28|41.28|42.26|40.26|0
1631059800000|2021-09-08 00:10:00|43.43|41.43|43.87|41.87|44.02|42.02|43.43|41.43|0
1631060100000|2021-09-08 00:15:00|43.94|41.94|43.56|41.56|44.46|42.46|43.42|41.42|0
1631060400000|2021-09-08 00:20:00|43.71|41.71|44|42|44.15|42.15|43.41|41.41|0
1631060700000|2021-09-08 00:25:00|43.85|41.85|43.7|41.7|44.15|42.15|43.7|41.7|0
1631061000000|2021-09-08 00:30:00|43.85|41.85|43.55|41.55|43.85|41.85|43.4|41.4|0
1631061300000|2021-09-08 00:35:00|43.69|41.69|43.69|41.69|43.84|41.84|43.39|41.39|0
1631061600000|2021-09-08 00:40:00|43.84|41.84|44.73|42.73|44.88|42.88|43.69|41.69|0
1631061900000|2021-09-08 00:45:00|44.88|42.88|44.87|42.87|45.03|43.03|44.57|42.57|0
1631062200000|2021-09-08 00:50:00|45.02|43.02|45.93|43.93|46.08|44.08|45.02|43.02|0
1631062500000|2021-09-08 00:55:00|46.08|44.08|45.92|43.92|46.08|44.08|45.47|43.47|0
1631062800000|2021-09-08 01:00:00|46.07|44.07|45.76|43.76|46.07|44.07|45.61|43.61|0
1631063100000|2021-09-08 01:05:00|45.91|43.91|45.76|43.76|46.07|44.07|45.61|43.61|0
1631063400000|2021-09-08 01:10:00|45.6|43.6|45.9|43.9|45.9|43.9|45.45|43.45|0
1631063700000|2021-09-08 01:15:00|46.06|44.06|45.74|43.74|46.21|44.21|45.44|43.44|0
1631064000000|2021-09-08 01:20:00|45.9|43.9|45.89|43.89|46.35|44.35|45.89|43.89|0
1631064300000|2021-09-08 01:25:00|45.74|43.74|45.89|43.89|46.35|44.35|45.73|43.73|0
1631064600000|2021-09-08 01:30:00|46.04|44.04|45.58|43.58|46.19|44.19|45.42|43.42|0
1631064900000|2021-09-08 01:35:00|45.42|43.42|46.64|44.64|46.64|44.64|45.27|43.27|0
1631065200000|2021-09-08 01:40:00|46.79|44.79|46.79|44.79|47.26|45.26|46.48|44.48|0
1631065500000|2021-09-08 01:45:00|46.63|44.63|47.09|45.09|47.25|45.25|46.63|44.63|0
1631065800000|2021-09-08 01:50:00|46.94|44.94|47.09|45.09|47.4|45.4|46.78|44.78|0
1631066100000|2021-09-08 01:55:00|47.24|45.24|46.62|44.62|47.24|45.24|46.62|44.62|0
1631066400000|2021-09-08 02:00:00|46.77|44.77|46.92|44.92|47.08|45.08|46.31|44.31|0
1631066700000|2021-09-08 02:05:00|46.77|44.77|46.91|44.91|47.23|45.23|46.76|44.76|0
1631067000000|2021-09-08 02:10:00|46.76|44.76|47.06|45.06|47.22|45.22|46.76|44.76|0
1631067300000|2021-09-08 02:15:00|46.91|44.91|46.9|44.9|46.91|44.91|46.29|44.29|0
1631067600000|2021-09-08 02:20:00|46.75|44.75|46.9|44.9|46.9|44.9|46.59|44.59|0
1631067900000|2021-09-08 02:25:00|47.05|45.05|47.05|45.05|47.21|45.21|46.89|44.89|0
1631068200000|2021-09-08 02:30:00|46.89|44.89|46.42|44.42|47.05|45.05|46.27|44.27|0
1631068500000|2021-09-08 02:35:00|46.27|44.27|46.26|44.26|46.42|44.42|46.11|44.11|0
1631068800000|2021-09-08 02:40:00|46.11|44.11|46.41|44.41|46.41|44.41|46.11|44.11|0
1631069100000|2021-09-08 02:45:00|46.49|44.49|46.56|44.56|46.57|44.57|46.41|44.41|0
1631069400000|2021-09-08 02:50:00|46.41|44.41|46.4|44.4|46.41|44.41|46.1|44.1|0
1631069700000|2021-09-08 02:55:00|46.55|44.55|46.09|44.09|46.55|44.55|46.09|44.09|0
1631070000000|2021-09-08 03:00:00|46.24|44.24|46.39|44.39|46.55|44.55|46.24|44.24|0
1631070300000|2021-09-08 03:05:00|46.24|44.24|46.54|44.54|46.69|44.69|46.23|44.23|0
1631070600000|2021-09-08 03:10:00|46.38|44.38|46.38|44.38|46.38|44.38|46.23|44.23|0
1631070900000|2021-09-08 03:15:00|46.53|44.53|45.76|43.76|46.53|44.53|45.76|43.76|0
1631071200000|2021-09-08 03:20:00|45.91|43.91|45.3|43.3|45.91|43.91|45.14|43.14|0
1631071500000|2021-09-08 03:25:00|45.14|43.14|44.84|42.84|45.3|43.3|44.69|42.69|0
1631071800000|2021-09-08 03:30:00|44.99|42.99|43.34|41.34|44.99|42.99|43.19|41.19|0
1631072100000|2021-09-08 03:35:00|43.49|41.49|42.74|40.74|43.78|41.78|42.6|40.6|0
1631072400000|2021-09-08 03:40:00|42.6|40.6|43.18|41.18|43.18|41.18|42.59|40.59|0
1631072700000|2021-09-08 03:45:00|43.03|41.03|43.76|41.76|43.77|41.77|43.03|41.03|0
1631073000000|2021-09-08 03:50:00|43.62|41.62|43.61|41.61|43.76|41.76|43.61|41.61|0
1631073300000|2021-09-08 03:55:00|43.76|41.76|43.6|41.6|43.76|41.76|43.46|41.46|0
1631073600000|2021-09-08 04:00:00|43.75|41.75|43.3|41.3|43.9|41.9|43.3|41.3|0
1631073900000|2021-09-08 04:05:00|43.45|41.45|43.44|41.44|43.75|41.75|43.3|41.3|0
1631074200000|2021-09-08 04:10:00|43.59|41.59|43.44|41.44|43.59|41.59|43.29|41.29|0
1631074500000|2021-09-08 04:15:00|43.43|41.43|43.43|41.43|43.58|41.58|43.43|41.43|0
1631074800000|2021-09-08 04:20:00|43.5|41.5|44.02|42.02|44.02|42.02|43.43|41.43|0
1631075100000|2021-09-08 04:25:00|43.87|41.87|44.02|42.02|44.02|42.02|43.72|41.72|0
1631075400000|2021-09-08 04:30:00|43.87|41.87|44.31|42.31|44.61|42.61|43.87|41.87|0
1631075700000|2021-09-08 04:35:00|44.46|42.46|44.45|42.45|44.46|42.46|44.16|42.16|0
1631076000000|2021-09-08 04:40:00|44.3|42.3|44.15|42.15|44.45|42.45|44.15|42.15|0
1631076300000|2021-09-08 04:45:00|44.3|42.3|44.14|42.14|44.3|42.3|43.99|41.99|0
1631076600000|2021-09-08 04:50:00|43.99|41.99|43.99|41.99|44.14|42.14|43.84|41.84|0
1631076900000|2021-09-08 04:55:00|44.14|42.14|44.13|42.13|44.14|42.14|43.98|41.98|0
1631077200000|2021-09-08 05:00:00|44.28|42.28|44.27|42.27|44.28|42.28|43.98|41.98|0
1631077500000|2021-09-08 05:05:00|44.12|42.12|43.82|41.82|44.27|42.27|43.82|41.82|0
1631077800000|2021-09-08 05:10:00|43.97|41.97|43.37|41.37|44.12|42.12|43.22|41.22|0
1631078100000|2021-09-08 05:15:00|43.29|41.29|44.71|42.71|44.71|42.71|43.29|41.29|0
1631078400000|2021-09-08 05:20:00|44.86|42.86|45.61|43.61|45.77|43.77|44.86|42.86|0
1631078700000|2021-09-08 05:25:00|45.77|43.77|45.61|43.61|45.77|43.77|45.15|43.15|0
1631079000000|2021-09-08 05:30:00|45.76|43.76|44.99|42.99|45.76|43.76|44.99|42.99|0
1631079300000|2021-09-08 05:35:00|45.15|43.15|45.75|43.75|45.75|43.75|44.99|42.99|0
1631079600000|2021-09-08 05:40:00|45.6|43.6|45.74|43.74|45.74|43.74|45.29|43.29|0
1631079900000|2021-09-08 05:45:00|45.59|43.59|45.43|43.43|45.74|43.74|45.28|43.28|0
1631080200000|2021-09-08 05:50:00|45.28|43.28|45.43|43.43|45.58|43.58|45.28|43.28|0
1631080500000|2021-09-08 05:55:00|45.58|43.58|45.73|43.73|45.73|43.73|45.12|43.12|0
1631080800000|2021-09-08 06:00:00|45.57|43.57|45.72|43.72|45.88|43.88|45.26|43.26|0
1631081100000|2021-09-08 06:05:00|45.57|43.57|45.56|43.56|45.87|43.87|45.11|43.11|0
1631081400000|2021-09-08 06:10:00|45.41|43.41|45.71|43.71|45.71|43.71|45.25|43.25|0
1631081700000|2021-09-08 06:15:00|45.56|43.56|46.01|44.01|46.17|44.17|45.4|43.4|0
1631082000000|2021-09-08 06:20:00|45.93|43.93|45.39|43.39|45.93|43.93|45.24|43.24|0
1631082300000|2021-09-08 06:25:00|45.24|43.24|44.93|42.93|45.7|43.7|44.93|42.93|0
1631082600000|2021-09-08 06:30:00|45.08|43.08|44.32|42.32|45.23|43.23|44.17|42.17|0
1631082900000|2021-09-08 06:35:00|44.17|42.17|43.27|41.27|44.32|42.32|43.12|41.12|0
1631083200000|2021-09-08 06:40:00|43.19|41.19|43.26|41.26|43.27|41.27|42.82|40.82|0
1631083500000|2021-09-08 06:45:00|43.41|41.41|42.23|40.23|43.41|41.41|42.08|40.08|0
1631083800000|2021-09-08 06:50:00|42.37|40.37|41.49|39.49|42.37|40.37|41.49|39.49|0
1631084100000|2021-09-08 06:55:00|41.64|39.64|41.92|39.92|42.36|40.36|41.35|39.35|0
1631084400000|2021-09-08 07:00:00|41.49|39.49|41.4|39.4|42.07|40.07|41.34|39.34|0
1631084700000|2021-09-08 07:05:00|41.14|39.54|39.96|38.36|41.14|39.54|37.19|35.59|0
1631085000000|2021-09-08 07:10:00|39|37.4|36.6|35|39.55|37.95|36.21|34.61|0
1631085300000|2021-09-08 07:15:00|36.47|34.87|37.78|36.18|37.78|36.18|35.95|34.35|0
1631085600000|2021-09-08 07:20:00|37.51|35.91|36.2|34.6|37.51|35.91|35.43|33.83|0
1631085900000|2021-09-08 07:25:00|35.94|34.34|36.06|34.46|36.71|35.11|34.79|33.19|0
1631086200000|2021-09-08 07:30:00|36.19|34.59|37.64|36.04|38.16|36.56|34.65|33.05|0
1631086500000|2021-09-08 07:35:00|37.77|36.17|38.15|36.55|38.67|37.07|37.12|35.52|0
1631086800000|2021-09-08 07:40:00|38.54|36.94|38.28|36.68|38.54|36.94|37.43|35.83|0
1631087100000|2021-09-08 07:45:00|38.41|36.81|37.23|35.63|38.41|36.81|36.72|35.12|0
1631087400000|2021-09-08 07:50:00|37.36|35.76|38.13|36.53|38.39|36.79|36.72|35.12|0
1631087700000|2021-09-08 07:55:00|38.26|36.66|37.99|36.39|38.26|36.66|37.23|35.63|0
1631088000000|2021-09-08 08:00:00|38.12|36.52|38.77|37.17|39.3|37.7|36.96|35.36|0
1631088300000|2021-09-08 08:05:00|38.9|37.3|37.08|35.48|39.03|37.43|36.32|34.72|0
1631088600000|2021-09-08 08:10:00|36.95|35.35|36.56|34.96|37.2|35.6|36.31|34.71|0
1631088900000|2021-09-08 08:15:00|36.31|34.71|36.68|35.08|37.07|35.47|36.31|34.71|0
1631089200000|2021-09-08 08:20:00|36.62|35.02|36.68|35.08|37.32|35.72|34.81|33.21|0
1631089500000|2021-09-08 08:25:00|36.55|34.95|37.57|35.97|37.83|36.23|35.17|33.57|0
1631089800000|2021-09-08 08:30:00|37.7|36.1|36.54|34.94|37.7|36.1|35.78|34.18|0
1631090100000|2021-09-08 08:35:00|36.66|35.06|38.86|37.26|38.99|37.39|36.41|34.81|0
1631090400000|2021-09-08 08:40:00|39.12|37.52|39.38|37.78|39.38|37.78|37.94|36.34|0
1631090700000|2021-09-08 08:45:00|39.51|37.91|39.51|37.91|40.18|38.58|38.91|37.31|0
1631091000000|2021-09-08 08:50:00|39.64|38.04|39.37|37.77|40.04|38.44|38.97|37.37|0
1631091300000|2021-09-08 08:55:00|39.23|37.63|38.44|36.84|39.37|37.77|38.31|36.71|0
1631091600000|2021-09-08 09:00:00|38.31|36.71|39.22|37.62|39.62|38.02|38.04|36.44|0
1631091900000|2021-09-08 09:05:00|39.15|37.55|39.54|37.94|39.88|38.28|38.69|37.09|0
1631092200000|2021-09-08 09:10:00|39.48|37.88|39.14|37.54|39.48|37.88|38.42|36.82|0
1631092500000|2021-09-08 09:15:00|39.21|37.61|39.07|37.47|39.34|37.74|38.68|37.08|0
1631092800000|2021-09-08 09:20:00|39.2|37.6|40.67|39.07|40.67|39.07|38.8|37.2|0
1631093100000|2021-09-08 09:25:00|40.73|39.13|40.66|39.06|40.94|39.34|40.4|38.8|0
1631093400000|2021-09-08 09:30:00|40.8|39.2|41.61|40.01|42.03|40.43|40.8|39.2|0
1631093700000|2021-09-08 09:35:00|41.75|40.15|42.44|40.84|43|41.4|41.75|40.15|0
1631094000000|2021-09-08 09:40:00|42.58|40.98|42.43|40.83|42.99|41.39|42.15|40.55|0
1631094300000|2021-09-08 09:45:00|42.57|40.97|42.42|40.82|42.57|40.97|42.01|40.41|0
1631094600000|2021-09-08 09:50:00|42.7|41.1|42.69|41.09|43.69|42.09|42.55|40.95|0
1631094900000|2021-09-08 09:55:00|42.84|41.24|43.25|41.65|43.54|41.94|42.69|41.09|0
1631095200000|2021-09-08 10:00:00|43.4|41.8|42.82|41.22|43.54|41.94|42.68|41.08|0
1631095500000|2021-09-08 10:05:00|42.96|41.36|43.81|42.21|43.96|42.36|42.96|41.36|0
1631095800000|2021-09-08 10:10:00|43.67|42.07|42.81|41.21|43.74|42.14|42.53|40.93|0
1631096100000|2021-09-08 10:15:00|42.95|41.35|42.8|41.2|43.52|41.92|42.8|41.2|0
1631096400000|2021-09-08 10:20:00|42.94|41.34|43.36|41.76|43.51|41.91|42.8|41.2|0
1631096700000|2021-09-08 10:25:00|43.22|41.62|43.36|41.76|43.36|41.76|42.79|41.19|0
1631097000000|2021-09-08 10:30:00|43.5|41.9|43.49|41.89|44.8|43.2|43.21|41.61|0
1631097300000|2021-09-08 10:35:00|43.56|41.96|43.49|41.89|44.21|42.61|43.49|41.89|0
1631097600000|2021-09-08 10:40:00|43.56|41.96|43.55|41.95|43.92|42.32|43.48|41.88|0
1631097900000|2021-09-08 10:45:00|43.62|42.02|44.19|42.59|44.48|42.88|43.62|42.02|0
1631098200000|2021-09-08 10:50:00|44.34|42.74|45.5|43.9|45.79|44.19|44.34|42.74|0
1631098500000|2021-09-08 10:55:00|45.64|44.04|44.32|42.72|45.64|44.04|44.18|42.58|0
1631098800000|2021-09-08 11:00:00|44.76|43.16|45.11|43.51|45.78|44.18|44.47|42.87|0
1631099100000|2021-09-08 11:05:00|45.19|43.59|45.33|43.73|45.48|43.88|44.61|43.01|0
1631099400000|2021-09-08 11:10:00|45.48|43.88|46.95|45.35|47.1|45.5|45.18|43.58|0
1631099700000|2021-09-08 11:15:00|46.8|45.2|46.5|44.9|47.25|45.65|46.5|44.9|0
1631100000000|2021-09-08 11:20:00|46.35|44.75|45.5|43.9|47.35|45.75|45.21|43.61|0
1631100300000|2021-09-08 11:25:00|45.65|44.05|45.35|43.75|45.65|44.05|45.2|43.6|0
1631100600000|2021-09-08 11:30:00|45.5|43.9|45.2|43.6|45.5|43.9|45.05|43.45|0
1631100900000|2021-09-08 11:35:00|45.34|43.74|45.78|44.18|45.93|44.33|45.19|43.59|0
1631101200000|2021-09-08 11:40:00|45.63|44.03|45.33|43.73|45.92|44.32|44.89|43.29|0
1631101500000|2021-09-08 11:45:00|45.48|43.88|45.18|43.58|45.48|43.88|45.03|43.43|0
1631101800000|2021-09-08 11:50:00|45.03|43.43|45.32|43.72|45.32|43.72|44.88|43.28|0
1631102100000|2021-09-08 11:55:00|45.46|43.86|44.73|43.13|45.61|44.01|44.58|42.98|0
1631102400000|2021-09-08 12:00:00|44.87|43.27|45.6|44|45.89|44.29|44.87|43.27|0
1631102700000|2021-09-08 12:05:00|45.45|43.85|43.13|41.53|45.74|44.14|43.13|41.53|0
1631103000000|2021-09-08 12:10:00|42.99|41.39|43.41|41.81|43.84|42.24|42.7|41.1|0
1631103300000|2021-09-08 12:15:00|43.27|41.67|42.13|40.53|43.27|41.67|41.99|40.39|0
1631103600000|2021-09-08 12:20:00|42.27|40.67|42.26|40.66|42.97|41.37|41.85|40.25|0
1631103900000|2021-09-08 12:25:00|42.12|40.52|42.54|40.94|42.68|41.08|41.98|40.38|0
1631104200000|2021-09-08 12:30:00|42.39|40.79|41.97|40.37|43.1|41.5|41.83|40.23|0
1631104500000|2021-09-08 12:35:00|41.83|40.23|42.95|41.35|42.95|41.35|41.55|39.95|0
1631104800000|2021-09-08 12:40:00|42.66|41.06|43.51|41.91|43.8|42.2|42.66|41.06|0
1631105100000|2021-09-08 12:45:00|43.37|41.77|44.95|43.35|44.95|43.35|43.37|41.77|0
1631105400000|2021-09-08 12:50:00|44.81|43.21|44.07|42.47|44.81|43.21|43.5|41.9|0
1631105700000|2021-09-08 12:55:00|43.93|42.33|44.36|42.76|44.8|43.2|43.78|42.18|0
1631106000000|2021-09-08 13:00:00|44.5|42.9|44.79|43.19|44.79|43.19|44.06|42.46|0
1631106300000|2021-09-08 13:05:00|44.64|43.04|43.91|42.31|44.64|43.04|43.62|42.02|0
1631106600000|2021-09-08 13:10:00|44.05|42.45|42.34|40.74|44.05|42.45|42.34|40.74|0
1631106900000|2021-09-08 13:15:00|42.19|40.59|42.47|40.87|42.62|41.02|42.05|40.45|0
1631107200000|2021-09-08 13:20:00|42.33|40.73|42.6|41|42.75|41.15|42.19|40.59|0
1631107500000|2021-09-08 13:25:00|42.75|41.15|41.89|40.29|42.89|41.29|41.62|40.02|0
1631107800000|2021-09-08 13:30:00|42.17|40.57|39.28|37.68|42.17|40.57|39.14|37.54|0
1631108100000|2021-09-08 13:35:00|39.14|37.54|42.73|41.13|42.73|41.13|39.14|37.54|0
1631108400000|2021-09-08 13:40:00|42.59|40.99|42.72|41.12|43.15|41.55|41.46|39.86|0
1631108700000|2021-09-08 13:45:00|42.58|40.98|42.57|40.97|44.88|43.28|42.43|40.83|0
1631109000000|2021-09-08 13:50:00|42.29|40.69|42.57|40.97|43.14|41.54|41.31|39.71|0
1631109300000|2021-09-08 13:55:00|42.42|40.82|42.59|40.99|44.28|42.68|42.16|40.56|0
1631109600000|2021-09-08 14:00:00|42.74|41.14|42.44|40.84|45.24|43.64|42.44|40.84|0
1631109900000|2021-09-08 14:05:00|42.58|40.98|43.89|42.29|44.78|43.18|42.58|40.98|0
1631110200000|2021-09-08 14:10:00|44.04|42.44|43.74|42.14|44.33|42.73|43.3|41.7|0
1631110500000|2021-09-08 14:15:00|43.88|42.28|42.03|40.43|43.88|42.28|40.88|39.28|0
1631110800000|2021-09-08 14:20:00|41.88|40.28|40.58|38.98|43.05|41.45|40.58|38.98|0
1631111100000|2021-09-08 14:25:00|40.44|38.84|39.3|37.7|40.86|39.26|38.89|37.29|0
1631111400000|2021-09-08 14:30:00|39.44|37.84|36.37|34.77|39.44|37.84|35.97|34.37|0
1631111700000|2021-09-08 14:35:00|36.24|34.64|35.93|34.33|36.37|34.77|31.42|29.82|0
1631112000000|2021-09-08 14:40:00|35.67|34.07|33.18|31.58|35.67|34.07|32.34|30.74|0
1631112300000|2021-09-08 14:45:00|33.06|31.46|35.78|34.18|35.79|34.19|32.33|30.73|0
1631112600000|2021-09-08 14:50:00|35.53|33.93|32.08|30.48|35.78|34.18|31.61|30.01|0
1631112900000|2021-09-08 14:55:00|32.2|30.6|34.01|32.41|35.52|33.92|31.26|29.66|0
1631113200000|2021-09-08 15:00:00|33.77|32.17|36.62|35.02|37.84|36.24|33.77|32.17|0
1631113500000|2021-09-08 15:05:00|36.49|34.89|35.71|34.11|37.41|35.81|34.82|33.22|0
1631113800000|2021-09-08 15:10:00|35.84|34.24|37.53|35.93|37.67|36.07|35.58|33.98|0
1631114100000|2021-09-08 15:15:00|37.4|35.8|36.34|34.74|38.07|36.47|35.7|34.1|0
1631114400000|2021-09-08 15:20:00|36.6|35|37.37|35.77|38.19|36.59|36.21|34.61|0
1631114700000|2021-09-08 15:25:00|37.5|35.9|35.91|34.31|37.63|36.03|35.91|34.31|0
1631115000000|2021-09-08 15:30:00|35.78|34.18|34.24|32.64|36.96|35.36|33.98|32.38|0
1631115300000|2021-09-08 15:35:00|34.11|32.51|34.23|32.63|35.51|33.91|33.85|32.25|0
1631115600000|2021-09-08 15:40:00|34.1|32.5|33.34|31.74|34.73|33.13|33.22|31.62|0
1631115900000|2021-09-08 15:45:00|33.47|31.87|32.35|30.75|35.11|33.51|32.35|30.75|0
1631116200000|2021-09-08 15:50:00|32.48|30.88|31.86|30.26|32.48|30.88|31.62|30.02|0
1631116500000|2021-09-08 15:55:00|31.98|30.38|32.71|31.11|33.08|31.48|31.74|30.14|0
1631116800000|2021-09-08 16:00:00|32.59|30.99|33.69|32.09|35.48|33.88|31.61|30.01|0
1631117100000|2021-09-08 16:05:00|33.57|31.97|36.12|34.52|36.51|34.91|33.57|31.97|0
1631117400000|2021-09-08 16:10:00|36.25|34.65|37.44|35.84|37.98|36.38|35.86|34.26|0
1631117700000|2021-09-08 16:15:00|37.57|35.97|39.06|37.46|39.06|37.46|37.17|35.57|0
1631118000000|2021-09-08 16:20:00|38.92|37.32|39.33|37.73|39.88|38.28|38.64|37.04|0
1631118300000|2021-09-08 16:25:00|39.46|37.86|39.6|38|40.16|38.56|38.77|37.17|0
1631118600000|2021-09-08 16:30:00|39.74|38.14|39.17|37.57|39.74|38.14|39.04|37.44|0
1631118900000|2021-09-08 16:35:00|39.45|37.85|37.67|36.07|39.59|37.99|37.4|35.8|0
1631119200000|2021-09-08 16:40:00|37.8|36.2|37.93|36.33|39.03|37.43|37.67|36.07|0
1631119500000|2021-09-08 16:45:00|37.8|36.2|37.79|36.19|37.99|36.39|36.59|34.99|0
1631119800000|2021-09-08 16:50:00|37.65|36.05|37.51|35.91|38.06|36.46|37.12|35.52|0
1631120100000|2021-09-08 16:55:00|37.38|35.78|36.84|35.24|37.92|36.32|36.84|35.24|0
1631120400000|2021-09-08 17:00:00|37.1|35.5|37.23|35.63|37.51|35.91|36.57|34.97|0
1631120700000|2021-09-08 17:05:00|37.37|35.77|36.16|34.56|38.72|37.12|36.16|34.56|0
1631121000000|2021-09-08 17:10:00|36.3|34.7|36.16|34.56|36.69|35.09|35.9|34.3|0
1631121300000|2021-09-08 17:15:00|36.29|34.69|37.21|35.61|37.35|35.75|35.89|34.29|0
1631121600000|2021-09-08 17:20:00|37.48|35.88|36.81|35.21|37.88|36.28|36.41|34.81|0
1631121900000|2021-09-08 17:25:00|36.67|35.07|38.42|36.82|38.42|36.82|36.67|35.07|0
1631122200000|2021-09-08 17:30:00|38.55|36.95|37.87|36.27|39.1|37.5|37.87|36.27|0
1631122500000|2021-09-08 17:35:00|38.14|36.54|37.86|36.26|38.14|36.54|37.19|35.59|0
1631122800000|2021-09-08 17:40:00|38|36.4|38.95|37.35|39.09|37.49|38|36.4|0
1631123100000|2021-09-08 17:45:00|39.22|37.62|38.03|36.43|40.52|38.92|37.75|36.15|0
1631123400000|2021-09-08 17:50:00|38.16|36.56|37.61|36.01|38.72|37.12|37.06|35.46|0
1631123700000|2021-09-08 17:55:00|37.74|36.14|36.38|34.78|37.74|36.14|36.25|34.65|0
1631124000000|2021-09-08 18:00:00|36.52|34.92|39.12|37.52|40.25|38.65|36.38|34.78|0
1631124300000|2021-09-08 18:05:00|38.98|37.38|38.55|36.95|39.68|38.08|37.87|36.27|0
1631124600000|2021-09-08 18:10:00|38.42|36.82|39.81|38.21|39.81|38.21|38.41|36.81|0
1631124900000|2021-09-08 18:15:00|39.67|38.07|37.58|35.98|39.95|38.35|37.44|35.84|0
1631125200000|2021-09-08 18:20:00|37.71|36.11|37.16|35.56|38.4|36.8|37.16|35.56|0
1631125500000|2021-09-08 18:25:00|37.3|35.7|38.39|36.79|38.53|36.93|37.16|35.56|0
1631125800000|2021-09-08 18:30:00|38.53|36.93|38.66|37.06|38.8|37.2|37.56|35.96|0
1631126100000|2021-09-08 18:35:00|38.52|36.92|38.24|36.64|38.66|37.06|37.69|36.09|0
1631126400000|2021-09-08 18:40:00|38.38|36.78|38.65|37.05|38.79|37.19|37.27|35.67|0
1631126700000|2021-09-08 18:45:00|38.79|37.19|37.68|36.08|38.93|37.33|37.4|35.8|0
1631127000000|2021-09-08 18:50:00|37.81|36.21|37.94|36.34|38.22|36.62|37.4|35.8|0
1631127300000|2021-09-08 18:55:00|38.08|36.48|38.77|37.17|38.91|37.31|38.08|36.48|0
1631127600000|2021-09-08 19:00:00|38.63|37.03|38.9|37.3|39.19|37.59|38.21|36.61|0
1631127900000|2021-09-08 19:05:00|39.18|37.58|39.32|37.72|39.46|37.86|38.48|36.88|0
1631128200000|2021-09-08 19:10:00|39.18|37.58|39.48|37.88|40.16|38.56|39.03|37.43|0
1631128500000|2021-09-08 19:15:00|39.63|38.03|38.91|37.31|39.91|38.31|38.91|37.31|0
1631128800000|2021-09-08 19:20:00|39.05|37.45|38.76|37.16|39.33|37.73|38.62|37.02|0
1631129100000|2021-09-08 19:25:00|38.62|37.02|37.63|36.03|38.76|37.16|37.63|36.03|0
1631129400000|2021-09-08 19:30:00|37.77|36.17|37.06|35.46|38.04|36.44|36.93|35.33|0
1631129700000|2021-09-08 19:35:00|36.79|35.19|36.24|34.64|37.06|35.46|36.24|34.64|0
1631130000000|2021-09-08 19:40:00|36.37|34.77|37.33|35.73|37.61|36.01|35.96|34.36|0
1631130300000|2021-09-08 19:45:00|37.19|35.59|36.5|34.9|37.88|36.28|36.5|34.9|0
1631130600000|2021-09-08 19:50:00|37.74|36.14|36.91|35.31|37.88|36.28|35.94|34.34|0
1631130900000|2021-09-08 19:55:00|36.63|35.03|38.03|36.43|38.03|36.43|36.49|34.89|0
1631131200000|2021-09-08 20:00:00|38.18|36.58|37.59|35.99|38.18|36.58|37.31|35.71|0
1631131500000|2021-09-08 20:05:00|37.73|36.13|37.31|35.71|37.73|36.13|37.17|35.57|0
1631131800000|2021-09-08 20:10:00|37.03|35.43|37.58|35.98|37.72|36.12|37.02|35.42|0
1631132100000|2021-09-08 20:15:00|37.92|35.92|37.49|35.49|37.92|35.92|37.49|35.49|0
1631132400000|2021-09-08 20:20:00|37.63|35.63|37.49|35.49|37.63|35.63|37.49|35.49|0
1631132700000|2021-09-08 20:25:00|37.63|35.63|37.76|35.76|37.77|35.77|37.62|35.62|0
1631133000000|2021-09-08 20:30:00|37.9|35.9|37.62|35.62|37.9|35.9|37.62|35.62|0
1631133300000|2021-09-08 20:35:00|37.61|35.61|37.61|35.61|37.61|35.61|37.47|35.47|0
1631133600000|2021-09-08 20:40:00|37.47|35.47|37.75|35.75|37.75|35.75|37.47|35.47|0
1631133900000|2021-09-08 20:45:00|37.74|35.74|37.46|35.46|37.74|35.74|37.46|35.46|0
1631134200000|2021-09-08 20:50:00|37.45|35.45|37.45|35.45|37.45|35.45|37.45|35.45|0
1631134500000|2021-09-08 20:55:00|37.59|35.59|37.51|35.51|37.59|35.59|37.45|35.45|0
1631134800000|2021-09-08 21:00:00|37.6|35.6|37.51|35.51|37.62|35.62|37.34|35.34|0
1631135100000|2021-09-08 21:05:00|37.5|35.5|37.55|35.55|37.55|35.55|37.5|35.5|0
1631135400000|2021-09-08 21:10:00|37.52|35.52|37.25|35.25|37.52|35.52|37.17|35.17|0
1631135700000|2021-09-08 21:15:00|37.29|35.29|37.33|35.33|37.37|35.37|37.29|35.29|0
1631136000000|2021-09-08 21:20:00|37.31|35.31|37.28|35.28|37.31|35.31|37.25|35.25|0
1631136300000|2021-09-08 21:25:00|37.3|35.3|37.3|35.3|37.3|35.3|37.3|35.3|0
1631136600000|2021-09-08 21:30:00|37.29|35.29|37.27|35.27|37.29|35.29|37.27|35.27|0
1631136900000|2021-09-08 21:35:00|37.29|35.29|37.22|35.22|37.29|35.29|37.22|35.22|0
1631137200000|2021-09-08 21:40:00|37.24|35.24|37.28|35.28|37.28|35.28|37.24|35.24|0
1631137500000|2021-09-08 21:45:00|37.22|35.22|37.25|35.25|37.28|35.28|37.22|35.22|0
1631137800000|2021-09-08 21:50:00|37.21|35.21|37.22|35.22|37.22|35.22|37.21|35.21|0
1631138100000|2021-09-08 21:55:00|37.21|35.21|37.03|35.03|37.22|35.22|37.03|35.03|0
1631138400000|2021-09-08 22:00:00|37.3|35.3|36.81|34.81|37.72|35.72|36.81|34.81|0
1631138700000|2021-09-08 22:05:00|36.95|34.95|36.8|34.8|37.22|35.22|36.8|34.8|0
1631139000000|2021-09-08 22:10:00|36.94|34.94|36.8|34.8|36.94|34.94|36.8|34.8|0
1631139300000|2021-09-08 22:15:00|36.79|34.79|36.79|34.79|37.07|35.07|36.79|34.79|0
1631139600000|2021-09-08 22:20:00|36.93|34.93|36.78|34.78|36.93|34.93|36.78|34.78|0
1631139900000|2021-09-08 22:25:00|36.85|34.85|36.78|34.78|36.92|34.92|36.5|34.5|0
1631140200000|2021-09-08 22:30:00|36.64|34.64|35.94|33.94|36.64|34.64|35.94|33.94|0
1631140500000|2021-09-08 22:35:00|36.08|34.08|36.07|34.07|36.21|34.21|35.94|33.94|0
1631140800000|2021-09-08 22:40:00|36.21|34.21|36.07|34.07|36.21|34.21|36.07|34.07|0
1631141100000|2021-09-08 22:45:00|36.21|34.21|35.93|33.93|36.21|34.21|35.93|33.93|0
1631141400000|2021-09-08 22:50:00|35.92|33.92|35.78|33.78|35.92|33.92|35.65|33.65|0
1631141700000|2021-09-08 22:55:00|35.64|33.64|35.78|33.78|35.78|33.78|35.5|33.5|0
1631142000000|2021-09-08 23:00:00|35.64|33.64|35.36|33.36|35.78|33.78|35.23|33.23|0
1631142300000|2021-09-08 23:05:00|35.23|33.23|35.63|33.63|35.63|33.63|35.23|33.23|0
1631142600000|2021-09-08 23:10:00|35.76|33.76|35.62|33.62|35.76|33.76|35.49|33.49|0
1631142900000|2021-09-08 23:15:00|35.76|33.76|35.89|33.89|36.03|34.03|35.76|33.76|0
1631143200000|2021-09-08 23:20:00|35.75|33.75|35.88|33.88|36.02|34.02|35.75|33.75|0
1631143500000|2021-09-08 23:25:00|35.81|33.81|35.33|33.33|35.81|33.81|35.33|33.33|0
1631143800000|2021-09-08 23:30:00|35.2|33.2|35.19|33.19|35.47|33.47|35.06|33.06|0
1631144100000|2021-09-08 23:35:00|35.05|33.05|34.78|32.78|35.19|33.19|34.78|32.78|0
1631144400000|2021-09-08 23:40:00|34.64|32.64|35.31|33.31|35.31|33.31|34.64|32.64|0
1631144700000|2021-09-08 23:45:00|35.45|33.45|35.99|33.99|36.27|34.27|35.45|33.45|0
1631145000000|2021-09-08 23:50:00|35.85|33.85|35.57|33.57|35.99|33.99|35.57|33.57|0
1631145300000|2021-09-08 23:55:00|35.71|33.71|35.29|33.29|35.71|33.71|35.02|33.02|0
1631145600000|2021-09-09 00:00:00|35.43|33.43|35.83|33.83|35.98|33.98|35.29|33.29|0
1631145900000|2021-09-09 00:05:00|35.76|33.76|35.83|33.83|36.66|34.66|35.76|33.76|0
1631146200000|2021-09-09 00:10:00|35.69|33.69|35|33|36.24|34.24|35|33|0
1631146500000|2021-09-09 00:15:00|35.14|33.14|35.27|33.27|35.68|33.68|34.73|32.73|0
1631146800000|2021-09-09 00:20:00|35.13|33.13|35.4|33.4|35.54|33.54|35.13|33.13|0
1631147100000|2021-09-09 00:25:00|35.54|33.54|35.67|33.67|35.81|33.81|35.53|33.53|0
1631147400000|2021-09-09 00:30:00|35.53|33.53|35.25|33.25|35.67|33.67|35.12|33.12|0
1631147700000|2021-09-09 00:35:00|35.12|33.12|34.84|32.84|35.25|33.25|34.84|32.84|0
1631148000000|2021-09-09 00:40:00|34.7|32.7|34.3|32.3|34.84|32.84|34.16|32.16|0
1631148300000|2021-09-09 00:45:00|34.29|32.29|32.45|30.45|34.43|32.43|32.45|30.45|0
1631148600000|2021-09-09 00:50:00|32.71|30.71|32.32|30.32|33.36|31.36|32.19|30.19|0
1631148900000|2021-09-09 00:55:00|32.45|30.45|32.57|30.57|32.83|30.83|32.31|30.31|0
1631149200000|2021-09-09 01:00:00|32.44|30.44|32.82|30.82|32.82|30.82|31.67|29.67|0
1631149500000|2021-09-09 01:05:00|32.95|30.95|32.95|30.95|33.21|31.21|32.69|30.69|0
1631149800000|2021-09-09 01:10:00|32.82|30.82|33.73|31.73|34|32|32.82|30.82|0
1631150100000|2021-09-09 01:15:00|33.86|31.86|33.99|31.99|34.26|32.26|33.72|31.72|0
1631150400000|2021-09-09 01:20:00|34.12|32.12|33.58|31.58|34.25|32.25|33.58|31.58|0
1631150700000|2021-09-09 01:25:00|33.72|31.72|33.45|31.45|33.84|31.84|33.45|31.45|0
1631151000000|2021-09-09 01:30:00|33.44|31.44|33.31|31.31|33.97|31.97|32.53|30.53|0
1631151300000|2021-09-09 01:35:00|33.18|31.18|32.65|30.65|33.7|31.7|32.26|30.26|0
1631151600000|2021-09-09 01:40:00|32.52|30.52|32.77|30.77|32.9|30.9|31.87|29.87|0
1631151900000|2021-09-09 01:45:00|32.9|30.9|33.16|31.16|33.29|31.29|32.38|30.38|0
1631152200000|2021-09-09 01:50:00|33.03|31.03|33.41|31.41|33.81|31.81|32.9|30.9|0
1631152500000|2021-09-09 01:55:00|33.55|31.55|33.41|31.41|33.55|31.55|33.02|31.02|0
1631152800000|2021-09-09 02:00:00|33.28|31.28|33.93|31.93|34.6|32.6|33.15|31.15|0
1631153100000|2021-09-09 02:05:00|33.8|31.8|33.92|31.92|34.06|32.06|33.53|31.53|0
1631153400000|2021-09-09 02:10:00|34.06|32.06|34.59|32.59|34.59|32.59|33.92|31.92|0
1631153700000|2021-09-09 02:15:00|34.45|32.45|34.31|32.31|34.59|32.59|34.18|32.18|0
1631154000000|2021-09-09 02:20:00|34.45|32.45|33.91|31.91|34.45|32.45|33.78|31.78|0
1631154300000|2021-09-09 02:25:00|33.77|31.77|34.03|32.03|34.17|32.17|33.64|31.64|0
1631154600000|2021-09-09 02:30:00|34.17|32.17|33.5|31.5|34.17|32.17|33.5|31.5|0
1631154900000|2021-09-09 02:35:00|33.63|31.63|33.89|31.89|33.95|31.95|33.49|31.49|0
1631155200000|2021-09-09 02:40:00|34.02|32.02|33.35|31.35|34.02|32.02|33.22|31.22|0
1631155500000|2021-09-09 02:45:00|33.22|31.22|32.82|30.82|33.22|31.22|32.7|30.7|0
1631155800000|2021-09-09 02:50:00|32.69|30.69|32.56|30.56|32.82|30.82|32.56|30.56|0
1631156100000|2021-09-09 02:55:00|32.43|30.43|32.81|30.81|32.81|30.81|32.17|30.17|0
1631156400000|2021-09-09 03:00:00|32.68|30.68|33.2|31.2|33.2|31.2|32.68|30.68|0
1631156700000|2021-09-09 03:05:00|33.07|31.07|33.19|31.19|33.33|31.33|32.93|30.93|0
1631157000000|2021-09-09 03:10:00|33.06|31.06|32.53|30.53|33.19|31.19|32.53|30.53|0
1631157300000|2021-09-09 03:15:00|32.4|30.4|31.63|29.63|32.53|30.53|31.63|29.63|0
1631157600000|2021-09-09 03:20:00|31.75|29.75|30.24|28.24|32.01|30.01|29.99|27.99|0
1631157900000|2021-09-09 03:25:00|30.12|28.12|30.48|28.48|30.73|28.73|29.62|27.62|0
1631158200000|2021-09-09 03:30:00|30.61|28.61|30.98|28.98|30.98|28.98|30.36|28.36|0
1631158500000|2021-09-09 03:35:00|30.97|28.97|31.22|29.22|31.35|29.35|30.97|28.97|0
1631158800000|2021-09-09 03:40:00|31.35|29.35|31.21|29.21|31.47|29.47|31.21|29.21|0
1631159100000|2021-09-09 03:45:00|31.09|29.09|30.96|28.96|31.47|29.47|30.83|28.83|0
1631159400000|2021-09-09 03:50:00|30.83|28.83|31.08|29.08|31.33|29.33|30.83|28.83|0
1631159700000|2021-09-09 03:55:00|31.2|29.2|30.82|28.82|31.33|29.33|30.82|28.82|0
1631160000000|2021-09-09 04:00:00|30.94|28.94|30.94|28.94|31.07|29.07|30.81|28.81|0
1631160300000|2021-09-09 04:05:00|31.06|29.06|30.68|28.68|31.19|29.19|30.68|28.68|0
1631160600000|2021-09-09 04:10:00|30.56|28.56|30.93|28.93|30.93|28.93|30.3|28.3|0
1631160900000|2021-09-09 04:15:00|30.86|28.86|30.54|28.54|30.93|28.93|30.42|28.42|0
1631161200000|2021-09-09 04:20:00|30.42|28.42|29.35|27.35|30.42|28.42|28.51|26.51|0
1631161500000|2021-09-09 04:25:00|29.47|27.47|30.01|28.01|30.26|28.26|29.47|27.47|0
1631161800000|2021-09-09 04:30:00|30.13|28.13|30.12|28.12|30.37|28.37|30.01|28.01|0
1631162100000|2021-09-09 04:35:00|30|28|29.75|27.75|30|28|29.51|27.51|0
1631162400000|2021-09-09 04:40:00|29.87|27.87|28.84|26.84|29.87|27.87|28.48|26.48|0
1631162700000|2021-09-09 04:45:00|29.08|27.08|28.23|26.23|29.2|27.2|28.23|26.23|0
1631163000000|2021-09-09 04:50:00|28.35|26.35|28.46|26.46|28.58|26.58|28.22|26.22|0
1631163300000|2021-09-09 04:55:00|28.58|26.58|28.7|26.7|28.82|26.82|28.46|26.46|0
1631163600000|2021-09-09 05:00:00|28.58|26.58|28.33|26.33|28.82|26.82|28.21|26.21|0
1631163900000|2021-09-09 05:05:00|28.21|26.21|28.44|26.44|28.57|26.57|28.21|26.21|0
1631164200000|2021-09-09 05:10:00|28.56|26.56|31.18|29.18|31.42|29.42|26.31|24.31|0
1631164500000|2021-09-09 05:15:00|31.17|29.17|31.41|29.41|31.65|29.65|31.17|29.17|0
1631164800000|2021-09-09 05:20:00|31.53|29.53|31.4|29.4|31.53|29.53|31.16|29.16|0
1631165100000|2021-09-09 05:25:00|31.52|29.52|31.32|29.32|32.63|30.63|31.2|29.2|0
1631165400000|2021-09-09 05:30:00|31.2|29.2|30.5|28.5|31.56|29.56|30.5|28.5|0
1631165700000|2021-09-09 05:35:00|30.73|28.73|32.38|30.38|32.38|30.38|30.62|28.62|0
1631166000000|2021-09-09 05:40:00|32.26|30.26|31.65|29.65|32.38|30.38|31.65|29.65|0
1631166300000|2021-09-09 05:45:00|31.54|29.54|31.91|29.91|32.03|30.03|31.19|29.19|0
1631166600000|2021-09-09 05:50:00|32.03|30.03|31.49|29.49|32.03|30.03|31.07|29.07|0
1631166900000|2021-09-09 05:55:00|31.73|29.73|30.95|28.95|31.96|29.96|30.95|28.95|0
1631167200000|2021-09-09 06:00:00|30.89|28.89|32.07|30.07|32.07|30.07|30.77|28.77|0
1631167500000|2021-09-09 06:05:00|31.95|29.95|31.7|29.7|32.43|30.43|31.23|29.23|0
1631167800000|2021-09-09 06:10:00|31.59|29.59|32.66|30.66|32.66|30.66|31.47|29.47|0
1631168100000|2021-09-09 06:15:00|32.54|30.54|32.41|30.41|33.02|31.02|32.41|30.41|0
1631168400000|2021-09-09 06:20:00|32.53|30.53|33.01|31.01|33.75|31.75|32.41|30.41|0
1631168700000|2021-09-09 06:25:00|33.13|31.13|33.25|31.25|33.5|31.5|32.88|30.88|0
1631169000000|2021-09-09 06:30:00|33.13|31.13|32.27|30.27|33.49|31.49|32.15|30.15|0
1631169300000|2021-09-09 06:35:00|32.15|30.15|31.78|29.78|32.39|30.39|31.67|29.67|0
1631169600000|2021-09-09 06:40:00|31.66|29.66|31.3|29.3|31.78|29.78|31.07|29.07|0
1631169900000|2021-09-09 06:45:00|31.36|29.36|31.29|29.29|31.65|29.65|31.06|29.06|0
1631170200000|2021-09-09 06:50:00|31.23|29.23|30.93|28.93|31.88|29.88|30.93|28.93|0
1631170500000|2021-09-09 06:55:00|31.05|29.05|31.52|29.52|31.52|29.52|30.7|28.7|0
1631170800000|2021-09-09 07:00:00|30.93|28.93|29.04|27.04|31.4|29.4|28.7|26.7|0
1631171100000|2021-09-09 07:05:00|29.18|27.58|27.83|26.23|29.29|27.69|27.39|25.79|0
1631171400000|2021-09-09 07:10:00|27.61|26.01|29.97|28.37|30.2|28.6|27.28|25.68|0
1631171700000|2021-09-09 07:15:00|30.32|28.72|31.74|30.14|32.22|30.62|30.2|28.6|0
1631172000000|2021-09-09 07:20:00|31.62|30.02|32.82|31.22|32.82|31.22|31.13|29.53|0
1631172300000|2021-09-09 07:25:00|32.7|31.1|31.84|30.24|32.94|31.34|31.48|29.88|0
1631172600000|2021-09-09 07:30:00|31.96|30.36|31.71|30.11|32.57|30.97|31.48|29.88|0
1631172900000|2021-09-09 07:35:00|31.59|29.99|30.05|28.45|32.08|30.48|29.82|28.22|0
1631173200000|2021-09-09 07:40:00|29.94|28.34|30.39|28.79|30.64|29.04|29.24|27.64|0
1631173500000|2021-09-09 07:45:00|30.51|28.91|30.62|29.02|30.86|29.26|29.58|27.98|0
1631173800000|2021-09-09 07:50:00|30.5|28.9|31.81|30.21|33.9|32.3|29.8|28.2|0
1631174100000|2021-09-09 07:55:00|31.8|30.2|31.55|29.95|32.05|30.45|31.19|29.59|0
1631174400000|2021-09-09 08:00:00|31.67|30.07|33.05|31.45|33.56|31.96|31.67|30.07|0
1631174700000|2021-09-09 08:05:00|33.3|31.7|32.91|31.31|33.68|32.08|31.97|30.37|0
1631175000000|2021-09-09 08:10:00|33.04|31.44|33.41|31.81|33.93|32.33|32.59|30.99|0
1631175300000|2021-09-09 08:15:00|33.54|31.94|34.18|32.58|34.18|32.58|33.03|31.43|0
1631175600000|2021-09-09 08:20:00|34.31|32.71|33.27|31.67|34.57|32.97|33.15|31.55|0
1631175900000|2021-09-09 08:25:00|33.15|31.55|33.14|31.54|33.27|31.67|33.01|31.41|0
1631176200000|2021-09-09 08:30:00|33.27|31.67|33.13|31.53|33.65|32.05|32.76|31.16|0
1631176500000|2021-09-09 08:35:00|33.26|31.66|33.13|31.53|33.26|31.66|32.87|31.27|0
1631176800000|2021-09-09 08:40:00|33|31.4|32.49|30.89|33.25|31.65|31.99|30.39|0
1631177100000|2021-09-09 08:45:00|32.61|31.01|32.61|31.01|32.99|31.39|32.23|30.63|0
1631177400000|2021-09-09 08:50:00|32.6|31|32.47|30.87|32.73|31.13|32.47|30.87|0
1631177700000|2021-09-09 08:55:00|32.35|30.75|32.09|30.49|32.6|31|31.84|30.24|0
1631178000000|2021-09-09 09:00:00|31.97|30.37|31.71|30.11|32.09|30.49|31.59|29.99|0
1631178300000|2021-09-09 09:05:00|31.84|30.24|32.2|30.6|32.2|30.6|31.34|29.74|0
1631178600000|2021-09-09 09:10:00|31.95|30.35|31.08|29.48|32.58|30.98|30.84|29.24|0
1631178900000|2021-09-09 09:15:00|30.96|29.36|31.32|29.72|31.69|30.09|30.72|29.12|0
1631179200000|2021-09-09 09:20:00|31.44|29.84|31.99|30.39|32.18|30.58|31.2|29.6|0
1631179500000|2021-09-09 09:25:00|32.06|30.46|32.93|31.33|32.93|31.33|31.81|30.21|0
1631179800000|2021-09-09 09:30:00|32.8|31.2|34.6|33|34.87|33.27|32.8|31.2|0
1631180100000|2021-09-09 09:35:00|34.47|32.87|34.46|32.86|34.6|33|33.82|32.22|0
1631180400000|2021-09-09 09:40:00|34.6|33|32.91|31.31|34.99|33.39|32.91|31.31|0
1631180700000|2021-09-09 09:45:00|33.04|31.44|33.42|31.82|33.68|32.08|32.78|31.18|0
1631181000000|2021-09-09 09:50:00|33.41|31.81|33.03|31.43|33.54|31.94|32.77|31.17|0
1631181300000|2021-09-09 09:55:00|33.02|31.42|33.53|31.93|33.66|32.06|32.95|31.35|0
1631181600000|2021-09-09 10:00:00|33.66|32.06|33.91|32.31|34.04|32.44|33.14|31.54|0
1631181900000|2021-09-09 10:05:00|33.78|32.18|33|31.4|34.04|32.44|32.75|31.15|0
1631182200000|2021-09-09 10:10:00|32.88|31.28|32.37|30.77|33.13|31.53|32.24|30.64|0
1631182500000|2021-09-09 10:15:00|32.24|30.64|33.12|31.52|33.12|31.52|32.24|30.64|0
1631182800000|2021-09-09 10:20:00|32.99|31.39|32.98|31.38|33.5|31.9|32.98|31.38|0
1631183100000|2021-09-09 10:25:00|33.11|31.51|33.49|31.89|33.62|32.02|32.98|31.38|0
1631183400000|2021-09-09 10:30:00|33.62|32.02|32.84|31.24|33.88|32.28|32.72|31.12|0
1631183700000|2021-09-09 10:35:00|32.72|31.12|32.84|31.24|33.1|31.5|32.46|30.86|0
1631184000000|2021-09-09 10:40:00|32.96|31.36|32.58|30.98|33.35|31.75|32.58|30.98|0
1631184300000|2021-09-09 10:45:00|32.7|31.1|32.57|30.97|32.7|31.1|32.07|30.47|0
1631184600000|2021-09-09 10:50:00|32.44|30.84|32.31|30.71|32.69|31.09|32.31|30.71|0
1631184900000|2021-09-09 10:55:00|32.44|30.84|32.43|30.83|32.56|30.96|32.31|30.71|0
1631185200000|2021-09-09 11:00:00|32.56|30.96|33.19|31.59|33.19|31.59|32.56|30.96|0
1631185500000|2021-09-09 11:05:00|33.18|31.58|33.31|31.71|33.83|32.23|33.18|31.58|0
1631185800000|2021-09-09 11:10:00|33.44|31.84|32.66|31.06|33.56|31.96|32.66|31.06|0
1631186100000|2021-09-09 11:15:00|32.79|31.19|33.04|31.44|33.3|31.7|32.79|31.19|0
1631186400000|2021-09-09 11:20:00|32.91|31.31|33.16|31.56|33.29|31.69|32.91|31.31|0
1631186700000|2021-09-09 11:25:00|33.03|31.43|33.02|31.42|33.16|31.56|32.52|30.92|0
1631187000000|2021-09-09 11:30:00|33.15|31.55|33.27|31.67|33.53|31.93|32.9|31.3|0
1631187300000|2021-09-09 11:35:00|33.4|31.8|32.76|31.16|33.4|31.8|32.76|31.16|0
1631187600000|2021-09-09 11:40:00|32.69|31.09|31.13|29.53|32.69|31.09|31|29.4|0
1631187900000|2021-09-09 11:45:00|31.18|29.58|35.48|33.88|35.48|33.88|31.12|29.52|0
1631188200000|2021-09-09 11:50:00|35.35|33.75|36.55|34.95|36.82|35.22|35.35|33.75|0
1631188500000|2021-09-09 11:55:00|36.69|35.09|37.78|36.18|38.07|36.47|36.68|35.08|0
1631188800000|2021-09-09 12:00:00|37.64|36.04|38.19|36.59|38.9|37.3|37.64|36.04|0
1631189100000|2021-09-09 12:05:00|38.47|36.87|37.49|35.89|38.9|37.3|37.49|35.89|0
1631189400000|2021-09-09 12:10:00|37.35|35.75|36.8|35.2|37.63|36.03|36.8|35.2|0
1631189700000|2021-09-09 12:15:00|36.93|35.33|37.06|35.46|37.34|35.74|36.79|35.19|0
1631190000000|2021-09-09 12:20:00|36.93|35.33|35.97|34.37|37.2|35.6|35.97|34.37|0
1631190300000|2021-09-09 12:25:00|35.83|34.23|35.83|34.23|36.51|34.91|35.56|33.96|0
1631190600000|2021-09-09 12:30:00|35.69|34.09|34.36|32.76|35.83|34.23|33.56|31.96|0
1631190900000|2021-09-09 12:35:00|34.09|32.49|34.09|32.49|34.5|32.9|33.82|32.22|0
1631191200000|2021-09-09 12:40:00|33.95|32.35|33.81|32.21|34.09|32.49|33.41|31.81|0
1631191500000|2021-09-09 12:45:00|33.68|32.08|36.27|34.67|36.27|34.67|33.41|31.81|0
1631191800000|2021-09-09 12:50:00|36.41|34.81|36.83|35.23|37.68|36.08|36.13|34.53|0
1631192100000|2021-09-09 12:55:00|36.97|35.37|36.26|34.66|37.39|35.79|35.98|34.38|0
1631192400000|2021-09-09 13:00:00|36.4|34.8|35.97|34.37|36.4|34.8|35.69|34.09|0
1631192700000|2021-09-09 13:05:00|35.83|34.23|36.24|34.64|36.39|34.79|35.69|34.09|0
1631193000000|2021-09-09 13:10:00|36.38|34.78|36.1|34.5|36.38|34.78|35.69|34.09|0
1631193300000|2021-09-09 13:15:00|36.24|34.64|36.23|34.63|36.38|34.78|35.95|34.35|0
1631193600000|2021-09-09 13:20:00|36.09|34.49|35.81|34.21|36.23|34.63|35.67|34.07|0
1631193900000|2021-09-09 13:25:00|35.95|34.35|35.94|34.34|36.36|34.76|35.67|34.07|0
1631194200000|2021-09-09 13:30:00|35.8|34.2|38.35|36.75|38.93|37.33|34.83|33.23|0
1631194500000|2021-09-09 13:35:00|38.93|37.33|41.3|39.7|42.22|40.62|38.93|37.33|0
1631194800000|2021-09-09 13:40:00|41.61|40.01|41.91|40.31|42.68|41.08|41.15|39.55|0
1631195100000|2021-09-09 13:45:00|42.21|40.61|41.9|40.3|43.45|41.85|40.84|39.24|0
1631195400000|2021-09-09 13:50:00|42.21|40.61|42.82|41.22|43.75|42.15|42.05|40.45|0
1631195700000|2021-09-09 13:55:00|42.97|41.37|42.35|40.75|43.28|41.68|41.74|40.14|0
1631196000000|2021-09-09 14:00:00|42.5|40.9|44.05|42.45|44.37|42.77|41.43|39.83|0
1631196300000|2021-09-09 14:05:00|43.89|42.29|44.52|42.92|45.63|44.03|43.58|41.98|0
1631196600000|2021-09-09 14:10:00|44.68|43.08|45.73|44.13|48.04|46.44|43.98|42.38|0
1631196900000|2021-09-09 14:15:00|45.9|44.3|44.13|42.53|46.87|45.27|44.13|42.53|0
1631197200000|2021-09-09 14:20:00|43.97|42.37|42.99|41.39|44.6|43|42.83|41.23|0
1631197500000|2021-09-09 14:25:00|43.14|41.54|44.25|42.65|44.74|43.14|43.14|41.54|0
1631197800000|2021-09-09 14:30:00|44.41|42.81|45.21|43.61|46.2|44.6|44.41|42.81|0
1631198100000|2021-09-09 14:35:00|45.05|43.45|44.72|43.12|45.54|43.94|43.76|42.16|0
1631198400000|2021-09-09 14:40:00|44.56|42.96|43.28|41.68|44.88|43.28|42.65|41.05|0
1631198700000|2021-09-09 14:45:00|43.44|41.84|42.64|41.04|44.39|42.79|42.48|40.88|0
1631199000000|2021-09-09 14:50:00|42.48|40.88|43.42|41.82|43.75|42.15|42.17|40.57|0
1631199300000|2021-09-09 14:55:00|43.58|41.98|42.16|40.56|44.22|42.62|42|40.4|0
1631199600000|2021-09-09 15:00:00|42.31|40.71|41.69|40.09|42.63|41.03|41.07|39.47|0
1631199900000|2021-09-09 15:05:00|41.53|39.93|42.33|40.73|42.49|40.89|41.53|39.93|0
1631200200000|2021-09-09 15:10:00|42.18|40.58|41.55|39.95|42.18|40.58|41.24|39.64|0
1631200500000|2021-09-09 15:15:00|41.39|39.79|38.8|37.2|41.55|39.95|38.8|37.2|0
1631200800000|2021-09-09 15:20:00|38.95|37.35|37.75|36.15|38.95|37.35|37.61|36.01|0
1631201100000|2021-09-09 15:25:00|37.61|36.01|35.97|34.37|37.75|36.15|35.42|33.82|0
1631201400000|2021-09-09 15:30:00|35.83|34.23|36.97|35.37|36.97|35.37|35.68|34.08|0
1631201700000|2021-09-09 15:35:00|36.68|35.08|37.25|35.65|37.7|36.1|36.39|34.79|0
1631202000000|2021-09-09 15:40:00|37.4|35.8|37.54|35.94|37.84|36.24|37.25|35.65|0
1631202300000|2021-09-09 15:45:00|37.39|35.79|37.68|36.08|37.68|36.08|36.96|35.36|0
1631202600000|2021-09-09 15:50:00|37.83|36.23|35.8|34.2|38.27|36.67|35.37|33.77|0
1631202900000|2021-09-09 15:55:00|35.51|33.91|37.96|36.36|37.96|36.36|35.37|33.77|0
1631203200000|2021-09-09 16:00:00|38.11|36.51|34.66|33.06|38.11|36.51|34.52|32.92|0
1631203500000|2021-09-09 16:05:00|34.8|33.2|36.06|34.46|36.06|34.46|34.24|32.64|0
1631203800000|2021-09-09 16:10:00|35.92|34.32|35.77|34.17|36.06|34.46|34.65|33.05|0
1631204100000|2021-09-09 16:15:00|35.63|34.03|35.51|33.91|35.63|34.03|33.35|31.75|0
1631204400000|2021-09-09 16:20:00|35.65|34.05|35.51|33.91|36.08|34.48|35.37|33.77|0
1631204700000|2021-09-09 16:25:00|35.65|34.05|35.5|33.9|36.21|34.61|35.22|33.62|0
1631205000000|2021-09-09 16:30:00|35.22|33.62|36.34|34.74|36.35|34.75|34.11|32.51|0
1631205300000|2021-09-09 16:35:00|36.49|34.89|37.2|35.6|37.35|35.75|36.49|34.89|0
1631205600000|2021-09-09 16:40:00|37.06|35.46|37.05|35.45|37.49|35.89|36.48|34.88|0
1631205900000|2021-09-09 16:45:00|37.12|35.52|36.9|35.3|37.12|35.52|36.47|34.87|0
1631206200000|2021-09-09 16:50:00|37.04|35.44|36.03|34.43|37.04|35.44|35.89|34.29|0
1631206500000|2021-09-09 16:55:00|35.89|34.29|34.62|33.02|36.03|34.43|34.62|33.02|0
1631206800000|2021-09-09 17:00:00|34.76|33.16|36.02|34.42|36.17|34.57|34.62|33.02|0
1631207100000|2021-09-09 17:05:00|36.16|34.56|35.73|34.13|36.59|34.99|35.6|34|0
1631207400000|2021-09-09 17:10:00|35.87|34.27|36.87|35.27|36.87|35.27|35.59|33.99|0
1631207700000|2021-09-09 17:15:00|36.79|35.19|34.74|33.14|37.3|35.7|34.6|33|0
1631208000000|2021-09-09 17:20:00|34.6|33|29.95|28.35|34.6|33|28.33|26.73|0
1631208300000|2021-09-09 17:25:00|30.2|28.6|30.45|28.85|30.45|28.85|28.21|26.61|0
1631208600000|2021-09-09 17:30:00|30.32|28.72|28.56|26.96|30.32|28.72|27|25.4|0
1631208900000|2021-09-09 17:35:00|28.44|26.84|26.87|25.27|29.06|27.46|26.4|24.8|0
1631209200000|2021-09-09 17:40:00|26.64|25.04|28.87|27.27|29.97|28.37|26.64|25.04|0
1631209500000|2021-09-09 17:45:00|28.75|27.15|30.09|28.49|30.09|28.49|28.51|26.91|0
1631209800000|2021-09-09 17:50:00|29.96|28.36|29.59|27.99|30.21|28.61|28.86|27.26|0
1631210100000|2021-09-09 17:55:00|29.71|28.11|28.97|27.37|30.46|28.86|28.73|27.13|0
1631210400000|2021-09-09 18:00:00|28.49|26.89|26.26|24.66|29.58|27.98|26.26|24.66|0
1631210700000|2021-09-09 18:05:00|26.38|24.78|30.34|28.74|30.34|28.74|26.38|24.78|0
1631211000000|2021-09-09 18:10:00|30.22|28.62|30.71|29.11|30.71|29.11|29.6|28|0
1631211300000|2021-09-09 18:15:00|30.58|28.98|29.71|28.11|30.71|29.11|29.71|28.11|0
1631211600000|2021-09-09 18:20:00|29.83|28.23|29.58|27.98|30.94|29.34|28.98|27.38|0
1631211900000|2021-09-09 18:25:00|29.95|28.35|29.82|28.22|30.81|29.21|29.7|28.1|0
1631212200000|2021-09-09 18:30:00|29.7|28.1|29.08|27.48|29.94|28.34|28.73|27.13|0
1631212500000|2021-09-09 18:35:00|29.33|27.73|28.36|26.76|29.69|28.09|28.13|26.53|0
1631212800000|2021-09-09 18:40:00|28.24|26.64|28.59|26.99|28.83|27.23|27.65|26.05|0
1631213100000|2021-09-09 18:45:00|28.47|26.87|30.91|29.31|31.03|29.43|28.35|26.75|0
1631213400000|2021-09-09 18:50:00|31.03|29.43|31.66|30.06|31.92|30.32|30.78|29.18|0
1631213700000|2021-09-09 18:55:00|31.79|30.19|31.78|30.18|32.42|30.82|31.28|29.68|0
1631214000000|2021-09-09 19:00:00|32.04|30.44|31.77|30.17|32.68|31.08|31.65|30.05|0
1631214300000|2021-09-09 19:05:00|31.65|30.05|30.63|29.03|32.28|30.68|30.51|28.91|0
1631214600000|2021-09-09 19:10:00|31.13|29.53|30.13|28.53|32.41|30.81|30.13|28.53|0
1631214900000|2021-09-09 19:15:00|30.25|28.65|29.39|27.79|30.5|28.9|29.27|27.67|0
1631215200000|2021-09-09 19:20:00|29.51|27.91|30.86|29.26|30.86|29.26|29.51|27.91|0
1631215500000|2021-09-09 19:25:00|30.74|29.14|30.36|28.76|31.11|29.51|30.24|28.64|0
1631215800000|2021-09-09 19:30:00|30.11|28.51|29.98|28.38|31.35|29.75|29.25|27.65|0
1631216100000|2021-09-09 19:35:00|29.85|28.25|31.6|30|32.11|30.51|29.37|27.77|0
1631216400000|2021-09-09 19:40:00|31.47|29.87|32.62|31.02|33.54|31.94|31.09|29.49|0
1631216700000|2021-09-09 19:45:00|32.49|30.89|29.83|28.23|32.88|31.28|29.83|28.23|0
1631217000000|2021-09-09 19:50:00|29.71|28.11|28.02|26.42|29.83|28.23|27.91|26.31|0
1631217300000|2021-09-09 19:55:00|27.91|26.31|27.32|25.72|28.98|27.38|26.74|25.14|0
1631217600000|2021-09-09 20:00:00|28.37|26.77|26.96|25.36|28.37|26.77|26.96|25.36|0
1631217900000|2021-09-09 20:05:00|26.85|25.25|26.61|25.01|26.96|25.36|25.61|24.01|0
1631218200000|2021-09-09 20:10:00|26.73|25.13|26.95|25.35|27.3|25.7|26.73|25.13|0
1631218500000|2021-09-09 20:15:00|27.04|25.04|26.01|24.01|27.15|25.15|24.53|22.53|0
1631218800000|2021-09-09 20:20:00|26.13|24.13|25.33|23.33|26.24|24.24|25.33|23.33|0
1631219100000|2021-09-09 20:25:00|25.44|23.44|25.55|23.55|25.78|23.78|25.32|23.32|0
1631219400000|2021-09-09 20:30:00|25.54|23.54|25.09|23.09|25.54|23.54|24.87|22.87|0
1631219700000|2021-09-09 20:35:00|25.2|23.2|24.64|22.64|25.2|23.2|24.53|22.53|0
1631220000000|2021-09-09 20:40:00|24.53|22.53|24.41|22.41|24.53|22.53|23.87|21.87|0
1631220300000|2021-09-09 20:45:00|24.3|22.3|25.07|23.07|25.07|23.07|24.3|22.3|0
1631220600000|2021-09-09 20:50:00|25.18|23.18|25.06|23.06|25.29|23.29|24.95|22.95|0
1631220900000|2021-09-09 20:55:00|24.84|22.84|25.45|23.45|25.56|23.56|24.67|22.67|0
1631221200000|2021-09-09 21:00:00|25.52|23.52|25.66|23.66|25.79|23.79|25.36|23.36|0
1631221500000|2021-09-09 21:05:00|25.65|23.65|25.42|23.42|25.65|23.65|25.21|23.21|0
1631221800000|2021-09-09 21:10:00|25.47|23.47|25.47|23.47|25.47|23.47|25.45|23.45|0
1631222100000|2021-09-09 21:15:00|25.46|23.46|25.46|23.46|25.48|23.48|25.44|23.44|0
1631222400000|2021-09-09 21:20:00|25.47|23.47|25.7|23.7|25.71|23.71|25.21|23.21|0
1631222700000|2021-09-09 21:25:00|25.76|23.76|26.22|24.22|26.22|24.22|25.76|23.76|0
1631223000000|2021-09-09 21:30:00|26.24|24.24|26.22|24.22|26.24|24.24|26.22|24.22|0
1631223300000|2021-09-09 21:35:00|26.29|24.29|26.75|24.75|26.78|24.78|26.29|24.29|0
1631223600000|2021-09-09 21:40:00|26.74|24.74|26.63|24.63|26.74|24.74|26.45|24.45|0
1631223900000|2021-09-09 21:45:00|26.54|24.54|26.59|24.59|26.62|24.62|26.49|24.49|0
1631224200000|2021-09-09 21:50:00|26.57|24.57|26.5|24.5|26.62|24.62|26.46|24.46|0
1631224500000|2021-09-09 21:55:00|26.41|24.41|26.52|24.52|26.52|24.52|26.3|24.3|0
1631224800000|2021-09-09 22:00:00|25.71|23.71|25.88|23.88|26.58|24.58|25.71|23.71|0
1631225100000|2021-09-09 22:05:00|25.93|23.93|25.42|23.42|25.93|23.93|25.19|23.19|0
1631225400000|2021-09-09 22:10:00|25.53|23.53|25.87|23.87|26.1|24.1|25.41|23.41|0
1631225700000|2021-09-09 22:15:00|25.86|23.86|26.44|24.44|26.44|24.44|25.75|23.75|0
1631226000000|2021-09-09 22:20:00|26.49|24.49|25.51|23.51|26.55|24.55|25.51|23.51|0
1631226300000|2021-09-09 22:25:00|25.4|23.4|24.83|22.83|25.4|23.4|24.72|22.72|0
1631226600000|2021-09-09 22:30:00|24.94|22.94|24.6|22.6|24.94|22.94|24.49|22.49|0
1631226900000|2021-09-09 22:35:00|24.71|22.71|25.26|23.26|25.27|23.27|24.65|22.65|0
1631227200000|2021-09-09 22:40:00|25.32|23.32|24.92|22.92|25.38|23.38|24.81|22.81|0
1631227500000|2021-09-09 22:45:00|25.03|23.03|25.36|23.36|25.94|23.94|25.03|23.03|0
1631227800000|2021-09-09 22:50:00|25.48|23.48|25.81|23.81|25.82|23.82|25.48|23.48|0
1631228100000|2021-09-09 22:55:00|25.47|23.47|25.81|23.81|25.92|23.92|25.47|23.47|0
1631228400000|2021-09-09 23:00:00|25.75|23.75|25.23|23.23|25.81|23.81|24.62|22.62|0
1631228700000|2021-09-09 23:05:00|25.35|23.35|24.55|22.55|25.35|23.35|24.55|22.55|0
1631229000000|2021-09-09 23:10:00|24.67|22.67|25.11|23.11|25.22|23.22|24.67|22.67|0
1631229300000|2021-09-09 23:15:00|24.99|22.99|24.99|22.99|25.11|23.11|24.88|22.88|0
1631229600000|2021-09-09 23:20:00|25.1|23.1|25.32|23.32|25.32|23.32|25.1|23.1|0
1631229900000|2021-09-09 23:25:00|25.37|23.37|25.43|23.43|25.48|23.48|25.09|23.09|0
1631230200000|2021-09-09 23:30:00|25.48|23.48|25.76|23.76|25.99|23.99|25.37|23.37|0
1631230500000|2021-09-09 23:35:00|25.7|23.7|25.07|23.07|25.76|23.76|25.07|23.07|0
1631230800000|2021-09-09 23:40:00|25.02|23.02|25.52|23.52|25.52|23.52|25.02|23.02|0
1631231100000|2021-09-09 23:45:00|25.63|23.63|25.29|23.29|26.21|24.21|25.29|23.29|0
1631231400000|2021-09-09 23:50:00|25.34|23.34|25.39|23.39|25.74|23.74|25.22|23.22|0
1631231700000|2021-09-09 23:55:00|25.28|23.28|25.39|23.39|26.08|24.08|25.27|23.27|0
1631232000000|2021-09-10 00:00:00|25.5|23.5|26.42|24.42|26.47|24.47|25.27|23.27|0
1631232300000|2021-09-10 00:05:00|26.53|24.53|27.23|25.23|27.48|25.48|26.53|24.53|0
1631232600000|2021-09-10 00:10:00|27.35|25.35|26.87|24.87|27.59|25.59|26.75|24.75|0
1631232900000|2021-09-10 00:15:00|26.93|24.93|27.52|25.52|27.94|25.94|26.93|24.93|0
1631233200000|2021-09-10 00:20:00|27.46|25.46|27.45|25.45|27.7|25.7|27.1|25.1|0
1631233500000|2021-09-10 00:25:00|27.33|25.33|27.45|25.45|27.45|25.45|26.98|24.98|0
1631233800000|2021-09-10 00:30:00|27.33|25.33|26.85|24.85|27.5|25.5|26.85|24.85|0
1631234100000|2021-09-10 00:35:00|26.96|24.96|26.14|24.14|27.08|25.08|26.14|24.14|0
1631234400000|2021-09-10 00:40:00|26.25|24.25|26.6|24.6|26.72|24.72|26.14|24.14|0
1631234700000|2021-09-10 00:45:00|26.48|24.48|26.71|24.71|26.95|24.95|26.36|24.36|0
1631235000000|2021-09-10 00:50:00|26.59|24.59|26.7|24.7|26.94|24.94|26.59|24.59|0
1631235300000|2021-09-10 00:55:00|26.82|24.82|26.81|24.81|26.94|24.94|26.58|24.58|0
1631235600000|2021-09-10 01:00:00|26.69|24.69|26.45|24.45|26.69|24.69|26.22|24.22|0
1631235900000|2021-09-10 01:05:00|26.34|24.34|25.98|23.98|26.45|24.45|25.76|23.76|0
1631236200000|2021-09-10 01:10:00|25.87|23.87|25.63|23.63|25.98|23.98|25.29|23.29|0
1631236500000|2021-09-10 01:15:00|25.52|23.52|25.62|23.62|25.63|23.63|24.61|22.61|0
1631236800000|2021-09-10 01:20:00|25.51|23.51|25.39|23.39|25.62|23.62|25.28|23.28|0
1631237100000|2021-09-10 01:25:00|25.5|23.5|26.3|24.3|26.31|24.31|25.5|23.5|0
1631237400000|2021-09-10 01:30:00|26.19|24.19|26.3|24.3|26.54|24.54|25.96|23.96|0
1631237700000|2021-09-10 01:35:00|26.18|24.18|27.23|25.23|27.23|25.23|26.06|24.06|0
1631238000000|2021-09-10 01:40:00|27.35|25.35|27.83|25.83|28.32|26.32|27.35|25.35|0
1631238300000|2021-09-10 01:45:00|27.95|25.95|27.94|25.94|28.07|26.07|27.7|25.7|0
1631238600000|2021-09-10 01:50:00|28.07|26.07|28.67|26.67|28.8|26.8|28.07|26.07|0
1631238900000|2021-09-10 01:55:00|28.79|26.79|28.42|26.42|29.04|27.04|28.3|26.3|0
1631239200000|2021-09-10 02:00:00|28.67|26.67|28.78|26.78|29.03|27.03|28.54|26.54|0
1631239500000|2021-09-10 02:05:00|28.91|26.91|28.53|26.53|29.03|27.03|28.53|26.53|0
1631239800000|2021-09-10 02:10:00|28.65|26.65|28.77|26.77|28.89|26.89|28.28|26.28|0
1631240100000|2021-09-10 02:15:00|28.65|26.65|29.14|27.14|29.14|27.14|28.64|26.64|0
1631240400000|2021-09-10 02:20:00|29.26|27.26|29.25|27.25|29.26|27.26|28.63|26.63|0
1631240700000|2021-09-10 02:25:00|29.13|27.13|29|27|29.25|27.25|29|27|0
1631241000000|2021-09-10 02:30:00|28.87|26.87|29.12|27.12|29.62|27.62|28.87|26.87|0
1631241300000|2021-09-10 02:35:00|29.11|27.11|28.67|26.67|29.24|27.24|28.61|26.61|0
1631241600000|2021-09-10 02:40:00|28.74|26.74|28.48|26.48|28.98|26.98|28.48|26.48|0
1631241900000|2021-09-10 02:45:00|28.36|26.36|28.11|26.11|28.61|26.61|28.11|26.11|0
1631242200000|2021-09-10 02:50:00|27.98|25.98|28.1|26.1|28.1|26.1|27.86|25.86|0
1631242500000|2021-09-10 02:55:00|27.98|25.98|29.08|27.08|29.21|27.21|27.98|25.98|0
1631242800000|2021-09-10 03:00:00|29.21|27.21|29.2|27.2|29.96|27.96|29.08|27.08|0
1631243100000|2021-09-10 03:05:00|29.33|27.33|28.95|26.95|29.33|27.33|28.95|26.95|0
1631243400000|2021-09-10 03:10:00|28.94|26.94|29.44|27.44|29.44|27.44|28.94|26.94|0
1631243700000|2021-09-10 03:15:00|29.57|27.57|29.43|27.43|29.69|27.69|29.31|27.31|0
1631244000000|2021-09-10 03:20:00|29.31|27.31|29.3|27.3|29.43|27.43|29.05|27.05|0
1631244300000|2021-09-10 03:25:00|29.17|27.17|29.67|27.67|29.93|27.93|29.17|27.17|0
1631244600000|2021-09-10 03:30:00|29.55|27.55|29.67|27.67|29.8|27.8|29.54|27.54|0
1631244900000|2021-09-10 03:35:00|29.79|27.79|29.66|27.66|29.79|27.79|29.66|27.66|0
1631245200000|2021-09-10 03:40:00|29.53|27.53|29.65|27.65|29.78|27.78|29.53|27.53|0
1631245500000|2021-09-10 03:45:00|29.53|27.53|29.65|27.65|29.77|27.77|29.52|27.52|0
1631245800000|2021-09-10 03:50:00|29.64|27.64|29.64|27.64|29.77|27.77|29.64|27.64|0
1631246100000|2021-09-10 03:55:00|29.77|27.77|29.38|27.38|29.89|27.89|29.38|27.38|0
1631246400000|2021-09-10 04:00:00|29.25|27.25|29|27|29.38|27.38|29|27|0
1631246700000|2021-09-10 04:05:00|29.12|27.12|29.37|27.37|29.37|27.37|29.12|27.12|0
1631247000000|2021-09-10 04:10:00|29.24|27.24|29.11|27.11|29.37|27.37|29.11|27.11|0
1631247300000|2021-09-10 04:15:00|29.23|27.23|29.48|27.48|29.48|27.48|29.23|27.23|0
1631247600000|2021-09-10 04:20:00|29.73|27.73|29.47|27.47|29.86|27.86|29.47|27.47|0
1631247900000|2021-09-10 04:25:00|29.6|27.6|29.59|27.59|29.73|27.73|29.34|27.34|0
1631248200000|2021-09-10 04:30:00|29.47|27.47|30.22|28.22|30.22|28.22|29.47|27.47|0
1631248500000|2021-09-10 04:35:00|30.35|28.35|31.26|29.26|31.52|29.52|30.35|28.35|0
1631248800000|2021-09-10 04:40:00|31.32|29.32|30.99|28.99|31.91|29.91|30.86|28.86|0
1631249100000|2021-09-10 04:45:00|31.12|29.12|31.88|29.88|33.03|31.03|31.12|29.12|0
1631249400000|2021-09-10 04:50:00|32.01|30.01|31.37|29.37|32.01|30.01|31.37|29.37|0
1631249700000|2021-09-10 04:55:00|31.36|29.36|31.23|29.23|31.36|29.36|31.23|29.23|0
1631250000000|2021-09-10 05:00:00|31.36|29.36|31.49|29.49|31.49|29.49|31.1|29.1|0
1631250300000|2021-09-10 05:05:00|31.62|29.62|31.48|29.48|31.75|29.75|31.35|29.35|0
1631250600000|2021-09-10 05:10:00|31.61|29.61|32.27|30.27|32.54|30.54|31.61|29.61|0
1631250900000|2021-09-10 05:15:00|32.4|30.4|31.2|29.2|32.4|30.4|31.07|29.07|0
1631251200000|2021-09-10 05:20:00|31.33|29.33|31.86|29.86|31.99|29.99|31.2|29.2|0
1631251500000|2021-09-10 05:25:00|31.99|29.99|32.12|30.12|32.39|30.39|31.86|29.86|0
1631251800000|2021-09-10 05:30:00|32.25|30.25|32.24|30.24|32.25|30.25|31.98|29.98|0
1631252100000|2021-09-10 05:35:00|32.38|30.38|32.24|30.24|32.65|30.65|31.84|29.84|0
1631252400000|2021-09-10 05:40:00|32.1|30.1|31.3|29.3|32.51|30.51|31.3|29.3|0
1631252700000|2021-09-10 05:45:00|31.17|29.17|30.77|28.77|31.3|29.3|30.38|28.38|0
1631253000000|2021-09-10 05:50:00|30.7|28.7|31.42|29.42|31.42|29.42|30.64|28.64|0
1631253300000|2021-09-10 05:55:00|31.29|29.29|31.68|29.68|31.94|29.94|31.29|29.29|0
1631253600000|2021-09-10 06:00:00|31.94|29.94|31.94|29.94|32.08|30.08|31.41|29.41|0
1631253900000|2021-09-10 06:05:00|31.8|29.8|30.87|28.87|31.8|29.8|30.87|28.87|0
1631254200000|2021-09-10 06:10:00|30.61|28.61|30.87|28.87|31.13|29.13|30.48|28.48|0
1631254500000|2021-09-10 06:15:00|30.74|28.74|31.25|29.25|31.78|29.78|30.6|28.6|0
1631254800000|2021-09-10 06:20:00|31.12|29.12|30.59|28.59|31.25|29.25|30.33|28.33|0
1631255100000|2021-09-10 06:25:00|30.46|28.46|30.72|28.72|30.85|28.85|30.33|28.33|0
1631255400000|2021-09-10 06:30:00|30.85|28.85|30.71|28.71|31.24|29.24|30.71|28.71|0
1631255700000|2021-09-10 06:35:00|30.84|28.84|30.19|28.19|30.97|28.97|30.19|28.19|0
1631256000000|2021-09-10 06:40:00|30.18|28.18|30.18|28.18|30.44|28.44|29.92|27.92|0
1631256300000|2021-09-10 06:45:00|30.31|28.31|31.74|29.74|31.88|29.88|30.18|28.18|0
1631256600000|2021-09-10 06:50:00|31.88|29.88|31.08|29.08|32.01|30.01|31.08|29.08|0
1631256900000|2021-09-10 06:55:00|31.21|29.21|31.86|29.86|32|30|31.21|29.21|0
1631257200000|2021-09-10 07:00:00|31.2|29.2|30.8|28.8|32.53|30.53|29.9|27.9|0
1631257500000|2021-09-10 07:05:00|30.6|29|30.2|28.6|31.25|29.65|30.08|28.48|0
1631257800000|2021-09-10 07:10:00|30.07|28.47|31.64|30.04|32.18|30.58|30.07|28.47|0
1631258100000|2021-09-10 07:15:00|31.51|29.91|31.9|30.3|32.31|30.71|30.98|29.38|0
1631258400000|2021-09-10 07:20:00|31.77|30.17|33.26|31.66|33.39|31.79|31.64|30.04|0
1631258700000|2021-09-10 07:25:00|33.39|31.79|33.39|31.79|33.53|31.93|32.84|31.24|0
1631259000000|2021-09-10 07:30:00|33.52|31.92|32.42|30.82|33.66|32.06|32.15|30.55|0
1631259300000|2021-09-10 07:35:00|32.29|30.69|32.96|31.36|33.51|31.91|32.21|30.61|0
1631259600000|2021-09-10 07:40:00|32.82|31.22|33.09|31.49|33.09|31.49|32.55|30.95|0
1631259900000|2021-09-10 07:45:00|33.23|31.63|33.78|32.18|34.06|32.46|33.09|31.49|0
1631260200000|2021-09-10 07:50:00|33.64|32.04|33.35|31.75|33.91|32.31|33.22|31.62|0
1631260500000|2021-09-10 07:55:00|33.49|31.89|33.62|32.02|33.77|32.17|33.21|31.61|0
1631260800000|2021-09-10 08:00:00|33.35|31.75|33.34|31.74|33.9|32.3|33.21|31.61|0
1631261100000|2021-09-10 08:05:00|33.48|31.88|34.38|32.78|34.59|32.99|33.2|31.6|0
1631261400000|2021-09-10 08:10:00|34.31|32.71|33.6|32|34.31|32.71|33.47|31.87|0
1631261700000|2021-09-10 08:15:00|33.74|32.14|33.87|32.27|34.3|32.7|33.74|32.14|0
1631262000000|2021-09-10 08:20:00|34.01|32.41|34.15|32.55|34.29|32.69|33.87|32.27|0
1631262300000|2021-09-10 08:25:00|34.29|32.69|34.28|32.68|34.29|32.69|33.93|32.33|0
1631262600000|2021-09-10 08:30:00|34.21|32.61|34.98|33.38|35.27|33.67|34.21|32.61|0
1631262900000|2021-09-10 08:35:00|35.12|33.52|35.04|33.44|35.4|33.8|34.84|33.24|0
1631263200000|2021-09-10 08:40:00|35.12|33.52|35.68|34.08|35.68|34.08|34.83|33.23|0
1631263500000|2021-09-10 08:45:00|35.75|34.15|35.82|34.22|35.97|34.37|35.39|33.79|0
1631263800000|2021-09-10 08:50:00|35.97|34.37|35.81|34.21|36.25|34.65|35.53|33.93|0
1631264100000|2021-09-10 08:55:00|35.67|34.07|35.06|33.46|35.67|34.07|34.92|33.32|0
1631264400000|2021-09-10 09:00:00|34.99|33.39|34.91|33.31|35.06|33.46|34.63|33.03|0
1631264700000|2021-09-10 09:05:00|34.77|33.17|34.47|32.87|34.77|33.17|34.47|32.87|0
1631265000000|2021-09-10 09:10:00|34.62|33.02|34.18|32.58|34.62|33.02|34.04|32.44|0
1631265300000|2021-09-10 09:15:00|34.33|32.73|33.89|32.29|34.47|32.87|33.75|32.15|0
1631265600000|2021-09-10 09:20:00|33.75|32.15|33.74|32.14|34.03|32.43|33.46|31.86|0
1631265900000|2021-09-10 09:25:00|33.88|32.28|33.95|32.35|34.38|32.78|33.6|32|0
1631266200000|2021-09-10 09:30:00|33.81|32.21|33.95|32.35|34.23|32.63|33.81|32.21|0
1631266500000|2021-09-10 09:35:00|33.94|32.34|33.8|32.2|34.08|32.48|33.66|32.06|0
1631266800000|2021-09-10 09:40:00|33.94|32.34|33.79|32.19|34.08|32.48|33.65|32.05|0
1631267100000|2021-09-10 09:45:00|33.86|32.26|33.37|31.77|34.07|32.47|33.09|31.49|0
1631267400000|2021-09-10 09:50:00|33.29|31.69|33.36|31.76|33.64|32.04|32.95|31.35|0
1631267700000|2021-09-10 09:55:00|33.22|31.62|33.07|31.47|33.36|31.76|33.07|31.47|0
1631268000000|2021-09-10 10:00:00|33|31.4|33.07|31.47|33.35|31.75|32.93|31.33|0
1631268300000|2021-09-10 10:05:00|33.2|31.6|33.34|31.74|33.48|31.88|33.06|31.46|0
1631268600000|2021-09-10 10:10:00|33.48|31.88|33.61|32.01|33.76|32.16|33.34|31.74|0
1631268900000|2021-09-10 10:15:00|33.47|31.87|33.75|32.15|33.82|32.22|33.47|31.87|0
1631269200000|2021-09-10 10:20:00|33.74|32.14|33.95|32.35|34.02|32.42|33.74|32.14|0
1631269500000|2021-09-10 10:25:00|34.02|32.42|33.87|32.27|34.02|32.42|33.73|32.13|0
1631269800000|2021-09-10 10:30:00|34.01|32.41|33.17|31.57|34.01|32.41|33.03|31.43|0
1631270100000|2021-09-10 10:35:00|33.31|31.71|33.44|31.84|33.72|32.12|33.3|31.7|0
1631270400000|2021-09-10 10:40:00|33.58|31.98|33.57|31.97|33.86|32.26|33.57|31.97|0
1631270700000|2021-09-10 10:45:00|33.71|32.11|33.71|32.11|33.71|32.11|33.15|31.55|0
1631271000000|2021-09-10 10:50:00|33.57|31.97|33.7|32.1|33.7|32.1|33.14|31.54|0
1631271300000|2021-09-10 10:55:00|33.84|32.24|34.26|32.66|34.4|32.8|33.7|32.1|0
1631271600000|2021-09-10 11:00:00|33.97|32.37|33.97|32.37|34.54|32.94|33.69|32.09|0
1631271900000|2021-09-10 11:05:00|34.11|32.51|34.1|32.5|34.25|32.65|33.96|32.36|0
1631272200000|2021-09-10 11:10:00|33.96|32.36|34.66|33.06|34.67|33.07|33.96|32.36|0
1631272500000|2021-09-10 11:15:00|34.52|32.92|34.94|33.34|35.01|33.41|34.52|32.92|0
1631272800000|2021-09-10 11:20:00|34.8|33.2|34.51|32.91|34.94|33.34|34.37|32.77|0
1631273100000|2021-09-10 11:25:00|34.65|33.05|34.5|32.9|34.65|33.05|34.36|32.76|0
1631273400000|2021-09-10 11:30:00|34.36|32.76|34.35|32.75|34.57|32.97|34.07|32.47|0
1631273700000|2021-09-10 11:35:00|34.49|32.89|34.06|32.46|34.49|32.89|33.78|32.18|0
1631274000000|2021-09-10 11:40:00|34.2|32.6|33.77|32.17|34.2|32.6|33.5|31.9|0
1631274300000|2021-09-10 11:45:00|33.91|32.31|33.55|31.95|34.05|32.45|33.41|31.81|0
1631274600000|2021-09-10 11:50:00|33.48|31.88|33.97|32.37|34.12|32.52|33.41|31.81|0
1631274900000|2021-09-10 11:55:00|34.12|32.52|33.83|32.23|34.4|32.8|33.69|32.09|0
1631275200000|2021-09-10 12:00:00|33.97|32.37|34.39|32.79|34.39|32.79|33.54|31.94|0
1631275500000|2021-09-10 12:05:00|34.54|32.94|34.82|33.22|34.82|33.22|34.39|32.79|0
1631275800000|2021-09-10 12:10:00|34.67|33.07|34.81|33.21|34.96|33.36|34.53|32.93|0
1631276100000|2021-09-10 12:15:00|34.73|33.13|33.37|31.77|34.73|33.13|33.23|31.63|0
1631276400000|2021-09-10 12:20:00|33.23|31.63|33.08|31.48|33.94|32.34|32.94|31.34|0
1631276700000|2021-09-10 12:25:00|33.37|31.77|32.8|31.2|33.37|31.77|32.8|31.2|0
1631277000000|2021-09-10 12:30:00|32.94|31.34|34.21|32.61|34.21|32.61|32.94|31.34|0
1631277300000|2021-09-10 12:35:00|34.07|32.47|33.92|32.32|34.35|32.75|33.49|31.89|0
1631277600000|2021-09-10 12:40:00|34.06|32.46|34.2|32.6|34.34|32.74|33.77|32.17|0
1631277900000|2021-09-10 12:45:00|33.91|32.31|33.48|31.88|34.19|32.59|33.33|31.73|0
1631278200000|2021-09-10 12:50:00|33.4|31.8|33.61|32.01|33.75|32.15|33.19|31.59|0
1631278500000|2021-09-10 12:55:00|33.54|31.94|33.89|32.29|34.03|32.43|33.54|31.94|0
1631278800000|2021-09-10 13:00:00|34.03|32.43|33.46|31.86|34.03|32.43|33.04|31.44|0
1631279100000|2021-09-10 13:05:00|33.31|31.71|33.45|31.85|33.74|32.14|33.31|31.71|0
1631279400000|2021-09-10 13:10:00|33.59|31.99|33.58|31.98|33.59|31.99|33.31|31.71|0
1631279700000|2021-09-10 13:15:00|33.73|32.13|33.72|32.12|34.01|32.41|33.58|31.98|0
1631280000000|2021-09-10 13:20:00|33.86|32.26|34|32.4|34|32.4|33.58|31.98|0
1631280300000|2021-09-10 13:25:00|33.86|32.26|35.44|33.84|35.59|33.99|33.85|32.25|0
1631280600000|2021-09-10 13:30:00|35.15|33.55|34.57|32.97|37.68|36.08|34.27|32.67|0
1631280900000|2021-09-10 13:35:00|34.42|32.82|32.08|30.48|34.42|32.82|30.96|29.36|0
1631281200000|2021-09-10 13:40:00|31.94|30.34|29.44|27.84|32.66|31.06|29.44|27.84|0
1631281500000|2021-09-10 13:45:00|29.17|27.57|28.54|26.94|30.79|29.19|28.41|26.81|0
1631281800000|2021-09-10 13:50:00|28.28|26.68|26.88|25.28|28.28|26.68|26.52|24.92|0
1631282100000|2021-09-10 13:55:00|26.76|25.16|27.5|25.9|28.53|26.93|26.76|25.16|0
1631282400000|2021-09-10 14:00:00|27.25|25.65|24.15|22.55|27.25|25.65|24.04|22.44|0
1631282700000|2021-09-10 14:05:00|24.28|22.68|25.08|23.48|25.67|24.07|22.67|21.07|0
1631283000000|2021-09-10 14:10:00|25.2|23.6|25.07|23.47|25.31|23.71|23.48|21.88|0
1631283300000|2021-09-10 14:15:00|24.96|23.36|24.6|23|26.13|24.53|24.6|23|0
1631283600000|2021-09-10 14:20:00|24.72|23.12|25.06|23.46|25.65|24.05|24.03|22.43|0
1631283900000|2021-09-10 14:25:00|25.18|23.58|24.82|23.22|26.12|24.52|24.71|23.11|0
1631284200000|2021-09-10 14:30:00|24.59|22.99|22.36|20.76|24.59|22.99|19.97|18.37|0
1631284500000|2021-09-10 14:35:00|22.72|21.12|22.83|21.23|23.69|22.09|21.24|19.64|0
1631284800000|2021-09-10 14:40:00|23.04|21.44|21.68|20.08|23.04|21.44|21.27|19.67|0
1631285100000|2021-09-10 14:45:00|21.47|19.87|22.52|20.92|23.68|22.08|20.07|18.47|0
1631285400000|2021-09-10 14:50:00|22.62|21.02|22.93|21.33|24.22|22.62|22.31|20.71|0
1631285700000|2021-09-10 14:55:00|21.49|19.89|23.13|21.53|24.1|22.5|19.92|18.32|0
1631286000000|2021-09-10 15:00:00|23.03|21.43|22.7|21.1|23.56|21.96|21.78|20.18|0
1631286300000|2021-09-10 15:05:00|22.81|21.21|22.59|20.99|23.12|21.52|20.77|19.17|0
1631286600000|2021-09-10 15:10:00|22.7|21.1|23|21.4|23.54|21.94|22.59|20.99|0
1631286900000|2021-09-10 15:15:00|22.9|21.3|21.35|19.75|23.64|22.04|21.25|19.65|0
1631287200000|2021-09-10 15:20:00|21.65|20.05|21.75|20.15|22.26|20.66|21.05|19.45|0
1631287500000|2021-09-10 15:25:00|21.95|20.35|20.26|18.66|22.78|21.18|20.26|18.66|0
1631287800000|2021-09-10 15:30:00|19.97|18.37|21.84|20.24|22.04|20.44|19.97|18.37|0
1631288100000|2021-09-10 15:35:00|22.04|20.44|21.22|19.62|22.45|20.85|21.22|19.62|0
1631288400000|2021-09-10 15:40:00|21.12|19.52|21.24|19.64|21.35|19.75|20.25|18.65|0
1631288700000|2021-09-10 15:45:00|21.04|19.44|19.66|18.06|21.85|20.25|19.57|17.97|0
1631289000000|2021-09-10 15:50:00|19.57|17.97|19.37|17.77|20.63|19.03|19|17.4|0
1631289300000|2021-09-10 15:55:00|19.27|17.67|21.32|19.72|21.32|19.72|19.27|17.67|0
1631289600000|2021-09-10 16:00:00|21.22|19.62|21.55|19.95|21.66|20.06|20.52|18.92|0
1631289900000|2021-09-10 16:05:00|21.45|19.85|24.13|22.53|24.13|22.53|21.45|19.85|0
1631290200000|2021-09-10 16:10:00|24.02|22.42|23.68|22.08|24.02|22.42|23.13|21.53|0
1631290500000|2021-09-10 16:15:00|23.79|22.19|23.78|22.18|24.68|23.08|23.78|22.18|0
1631290800000|2021-09-10 16:20:00|23.89|22.29|24.44|22.84|24.45|22.85|23.78|22.18|0
1631291100000|2021-09-10 16:25:00|24.56|22.96|24.55|22.95|24.78|23.18|24.1|22.5|0
1631291400000|2021-09-10 16:30:00|24.66|23.06|25|23.4|25|23.4|24.44|22.84|0
1631291700000|2021-09-10 16:35:00|25.11|23.51|26.63|25.03|26.87|25.27|25|23.4|0
1631292000000|2021-09-10 16:40:00|26.51|24.91|26.5|24.9|26.51|24.91|25.92|24.32|0
1631292300000|2021-09-10 16:45:00|26.62|25.02|26.62|25.02|26.86|25.26|26.38|24.78|0
1631292600000|2021-09-10 16:50:00|26.74|25.14|25.9|24.3|26.74|25.14|25.43|23.83|0
1631292900000|2021-09-10 16:55:00|26.02|24.42|25.89|24.29|26.13|24.53|25.78|24.18|0
1631293200000|2021-09-10 17:00:00|26.01|24.41|24.58|22.98|28.14|26.54|24.34|22.74|0
1631293500000|2021-09-10 17:05:00|24.52|22.92|23.28|21.68|24.58|22.98|23.06|21.46|0
1631293800000|2021-09-10 17:10:00|23.4|21.8|24.93|23.33|25.05|23.45|23.17|21.57|0
1631294100000|2021-09-10 17:15:00|24.81|23.21|24.44|22.84|24.93|23.33|24.09|22.49|0
1631294400000|2021-09-10 17:20:00|24.32|22.72|22.81|21.21|24.44|22.84|22.47|20.87|0
1631294700000|2021-09-10 17:25:00|22.92|21.32|22.24|20.64|22.92|21.32|22.24|20.64|0
1631295000000|2021-09-10 17:30:00|22.35|20.75|22.91|21.31|23.14|21.54|22.24|20.64|0
1631295300000|2021-09-10 17:35:00|23.02|21.42|23.94|22.34|23.94|22.34|22.91|21.31|0
1631295600000|2021-09-10 17:40:00|23.83|22.23|22.44|20.84|23.83|22.23|22.33|20.73|0
1631295900000|2021-09-10 17:45:00|22.55|20.95|21.44|19.84|22.55|20.95|21.33|19.73|0
1631296200000|2021-09-10 17:50:00|21.33|19.73|20.79|19.19|21.44|19.84|20.79|19.19|0
1631296500000|2021-09-10 17:55:00|20.89|19.29|21.48|19.88|21.54|19.94|20.78|19.18|0
1631296800000|2021-09-10 18:00:00|21.54|19.94|21.53|19.93|22.2|20.6|21.31|19.71|0
1631297100000|2021-09-10 18:05:00|21.64|20.04|21.2|19.6|21.75|20.15|20.87|19.27|0
1631297400000|2021-09-10 18:10:00|21.3|19.7|20.65|19.05|21.63|20.03|20.55|18.95|0
1631297700000|2021-09-10 18:15:00|20.55|18.95|19.71|18.11|20.76|19.16|19.71|18.11|0
1631298000000|2021-09-10 18:20:00|19.81|18.21|20.25|18.65|20.35|18.75|18.5|16.9|0
1631298300000|2021-09-10 18:25:00|20.14|18.54|19|17.4|20.57|18.97|19|17.4|0
1631298600000|2021-09-10 18:30:00|18.9|17.3|18.1|16.5|19.1|17.5|18.1|16.5|0
1631298900000|2021-09-10 18:35:00|18.2|16.6|18.39|16.79|18.39|16.79|18|16.4|0
1631299200000|2021-09-10 18:40:00|18.49|16.89|19.39|17.79|19.39|17.79|18.19|16.59|0
1631299500000|2021-09-10 18:45:00|19.29|17.69|18.58|16.98|19.39|17.79|18.58|16.98|0
1631299800000|2021-09-10 18:50:00|18.48|16.88|18.97|17.37|19.18|17.58|18.38|16.78|0
1631300100000|2021-09-10 18:55:00|18.87|17.27|18.27|16.67|19.38|17.78|18.27|16.67|0
1631300400000|2021-09-10 19:00:00|18.17|16.57|17.11|15.51|18.27|16.67|17.01|15.41|0
1631300700000|2021-09-10 19:05:00|17.2|15.6|16.53|14.96|18.16|16.56|16.44|14.87|0
1631301000000|2021-09-10 19:10:00|16.44|14.87|16.05|14.52|16.91|15.31|15.13|13.69|0
1631301300000|2021-09-10 19:15:00|16.14|14.61|17.86|16.26|18.98|17.38|14.68|13.28|0
1631301600000|2021-09-10 19:20:00|18.05|16.45|16.52|14.94|18.05|16.45|16.52|14.94|0
1631301900000|2021-09-10 19:25:00|16.61|15.03|16.6|15.02|17.4|15.8|16.42|14.86|0
1631302200000|2021-09-10 19:30:00|16.42|14.86|16.06|14.53|17.13|15.53|16.06|14.53|0
1631302500000|2021-09-10 19:35:00|16.14|14.61|15.94|14.42|16.45|14.89|14.17|12.82|0
1631302800000|2021-09-10 19:40:00|15.85|14.34|16.1|14.57|16.28|14.73|15.27|13.81|0
1631303100000|2021-09-10 19:45:00|16.02|14.49|15.22|13.77|16.1|14.57|14.93|13.51|0
1631303400000|2021-09-10 19:50:00|15.06|13.62|14.11|12.77|15.3|13.84|14.11|12.77|0
1631303700000|2021-09-10 19:55:00|14.19|12.83|15.48|14|15.68|14.19|12.68|11.47|0
1631304000000|2021-09-10 20:00:00|15.52|14.04|16.32|14.76|16.57|14.99|15.2|13.75|0
1631304300000|2021-09-10 20:05:00|16.48|14.91|16.06|14.53|16.65|15.06|15.82|14.32|0
1631304600000|2021-09-10 20:10:00|16.15|14.61|16.14|14.6|16.47|14.9|16.06|14.53|0
1631516700000|2021-09-13 07:05:00|16.7|15.11|16.11|14.58|16.98|15.38|15.84|14.33|0
1631517000000|2021-09-13 07:10:00|16.16|14.62|16.39|14.83|16.78|15.18|15.92|14.41|0
1631517300000|2021-09-13 07:15:00|16.49|14.92|15.76|14.26|16.96|15.36|15.67|14.18|0
1631517600000|2021-09-13 07:20:00|15.81|14.31|16.37|14.81|16.71|15.12|15.76|14.26|0
1631517900000|2021-09-13 07:25:00|16.47|14.9|16.26|14.72|16.94|15.34|16.17|14.63|0
1631518200000|2021-09-13 07:30:00|16.46|14.89|16.83|15.23|16.93|15.33|16.35|14.8|0
1631518500000|2021-09-13 07:35:00|16.92|15.32|17.01|15.41|17.1|15.5|16.64|15.05|0
1631518800000|2021-09-13 07:40:00|17.05|15.45|16.52|14.95|17.29|15.69|16.52|14.95|0
1631519100000|2021-09-13 07:45:00|16.62|15.03|16.41|14.85|17.09|15.49|16.22|14.68|0
1631519400000|2021-09-13 07:50:00|16.51|14.94|16.31|14.76|16.8|15.2|16.31|14.76|0
1631519700000|2021-09-13 07:55:00|16.35|14.8|15.83|14.32|16.5|14.93|15.73|14.24|0
1631520000000|2021-09-13 08:00:00|15.92|14.4|16.24|14.69|16.78|15.18|15.92|14.4|0
1631520300000|2021-09-13 08:05:00|16.29|14.74|16.81|15.21|17.33|15.73|16.29|14.74|0
1631520600000|2021-09-13 08:10:00|16.76|15.16|16.85|15.25|17.33|15.73|16.75|15.16|0
1631520900000|2021-09-13 08:15:00|16.89|15.29|17.31|15.71|17.4|15.8|16.84|15.24|0
1631521200000|2021-09-13 08:20:00|17.26|15.66|16.92|15.32|17.31|15.71|16.92|15.32|0
1631521500000|2021-09-13 08:25:00|16.87|15.27|17.1|15.5|17.19|15.59|16.83|15.23|0
1631521800000|2021-09-13 08:30:00|17.19|15.59|16.52|14.94|17.29|15.69|16.52|14.94|0
1631522100000|2021-09-13 08:35:00|16.61|15.03|16.12|14.59|16.61|15.03|16.03|14.5|0
1631522400000|2021-09-13 08:40:00|16.22|14.67|16.21|14.66|16.41|14.84|16.11|14.58|0
1631522700000|2021-09-13 08:45:00|16.11|14.58|15.91|14.4|16.3|14.75|15.54|14.06|0
1631523000000|2021-09-13 08:50:00|15.82|14.31|15.81|14.3|15.95|14.43|15.72|14.23|0
1631523300000|2021-09-13 08:55:00|15.9|14.39|16.08|14.55|16.18|14.64|15.71|14.21|0
1631523600000|2021-09-13 09:00:00|16.13|14.59|15.98|14.45|16.37|14.81|15.98|14.45|0
1631523900000|2021-09-13 09:05:00|16.02|14.5|15.97|14.45|16.17|14.63|15.88|14.36|0
1631524200000|2021-09-13 09:10:00|15.96|14.44|15.77|14.27|15.96|14.44|15.58|14.1|0
1631524500000|2021-09-13 09:15:00|15.72|14.22|15.76|14.26|16.14|14.61|15.66|14.17|0
1631524800000|2021-09-13 09:20:00|15.85|14.34|16.22|14.68|16.52|14.95|15.85|14.34|0
1631525100000|2021-09-13 09:25:00|16.32|14.77|16.26|14.71|16.41|14.85|15.94|14.42|0
1631525400000|2021-09-13 09:30:00|16.31|14.76|15.82|14.31|16.41|14.84|15.82|14.31|0
1631525700000|2021-09-13 09:35:00|15.92|14.4|16.19|14.65|16.2|14.66|15.81|14.31|0
1631526000000|2021-09-13 09:40:00|16.29|14.74|16.38|14.82|16.48|14.91|16|14.47|0
1631526300000|2021-09-13 09:45:00|16.47|14.9|16.27|14.72|16.47|14.9|16.18|14.64|0
1631526600000|2021-09-13 09:50:00|16.37|14.81|16.36|14.8|16.46|14.89|16.16|14.62|0
1631526900000|2021-09-13 09:55:00|16.45|14.89|16.44|14.88|16.54|14.97|16.35|14.79|0
1631527200000|2021-09-13 10:00:00|16.39|14.83|16.63|15.04|16.73|15.13|16.34|14.79|0
1631527500000|2021-09-13 10:05:00|16.67|15.09|17.1|15.5|17.39|15.79|16.43|14.86|0
1631527800000|2021-09-13 10:10:00|17.14|15.54|17.09|15.49|17.29|15.69|16.8|15.2|0
1631528100000|2021-09-13 10:15:00|16.99|15.39|17.37|15.77|17.47|15.87|16.99|15.39|0
1631528400000|2021-09-13 10:20:00|17.46|15.86|17.55|15.95|17.65|16.05|17.36|15.76|0
1631529000000|2021-09-13 10:30:00|17.96|16.36|18.46|16.86|18.46|16.86|17.76|16.16|0
1631529300000|2021-09-13 10:35:00|18.45|16.85|18.34|16.74|18.86|17.26|18.04|16.44|0
1631529600000|2021-09-13 10:40:00|18.45|16.85|18.85|17.25|18.95|17.35|18.44|16.84|0
1631529900000|2021-09-13 10:45:00|18.95|17.35|18.63|17.03|18.95|17.35|18.63|17.03|0
1631530200000|2021-09-13 10:50:00|18.73|17.13|18.42|16.82|18.73|17.13|18.11|16.51|0
1631530500000|2021-09-13 10:55:00|18.31|16.71|18.3|16.7|18.52|16.92|18.3|16.7|0
1631530800000|2021-09-13 11:00:00|18.41|16.81|18.19|16.59|18.51|16.91|17.99|16.39|0
1631531100000|2021-09-13 11:05:00|18.29|16.69|17.98|16.38|18.4|16.8|17.88|16.28|0
1631531400000|2021-09-13 11:10:00|17.88|16.28|17.67|16.07|18.08|16.48|17.58|15.98|0
1631531700000|2021-09-13 11:15:00|17.77|16.17|17.56|15.96|18.27|16.67|17.56|15.96|0
1631532000000|2021-09-13 11:20:00|17.66|16.06|17.55|15.95|18.06|16.46|17.17|15.57|0
1631532300000|2021-09-13 11:25:00|17.46|15.86|17.25|15.65|17.55|15.95|17.25|15.65|0
1631532600000|2021-09-13 11:30:00|17.15|15.55|16.85|15.25|17.44|15.84|16.66|15.07|0
1631532900000|2021-09-13 11:35:00|16.76|15.16|16.94|15.34|17.04|15.44|16.75|15.15|0
1631533200000|2021-09-13 11:40:00|17.04|15.44|16.93|15.33|17.04|15.44|16.84|15.24|0
1631533500000|2021-09-13 11:45:00|17.03|15.43|17.02|15.42|17.12|15.52|16.92|15.32|0
1631533800000|2021-09-13 11:50:00|16.92|15.32|17.2|15.6|17.4|15.8|16.92|15.32|0
1631534100000|2021-09-13 11:55:00|17.1|15.5|17.49|15.89|17.49|15.89|17.1|15.5|0
1631534400000|2021-09-13 12:00:00|17.48|15.88|17.77|16.17|17.88|16.28|17.09|15.49|0
1631534700000|2021-09-13 12:05:00|17.87|16.27|17.96|16.36|18.17|16.57|17.87|16.27|0
1631535000000|2021-09-13 12:10:00|18.06|16.46|18.26|16.66|18.26|16.66|17.96|16.36|0
1631535300000|2021-09-13 12:15:00|18.36|16.76|18.04|16.44|18.46|16.86|17.74|16.14|0
1631535600000|2021-09-13 12:20:00|17.94|16.34|17.83|16.23|17.94|16.34|17.74|16.14|0
1631535900000|2021-09-13 12:25:00|17.73|16.13|18.12|16.52|18.13|16.53|17.53|15.93|0
1631536200000|2021-09-13 12:30:00|18.23|16.63|17.81|16.21|18.53|16.93|17.81|16.21|0
1631536500000|2021-09-13 12:35:00|17.71|16.11|17.5|15.9|18.01|16.41|17.31|15.71|0
1631536800000|2021-09-13 12:40:00|17.6|16|18.61|17.01|18.71|17.11|17.4|15.8|0
1631537100000|2021-09-13 12:45:00|18.4|16.8|19.22|17.62|19.22|17.62|18.4|16.8|0
1631537400000|2021-09-13 12:50:00|19.33|17.73|18.74|17.14|19.54|17.94|18.63|17.03|0
1631537700000|2021-09-13 12:55:00|18.63|17.03|18.94|17.34|19.05|17.45|18.63|17.03|0
1631538000000|2021-09-13 13:00:00|19.05|17.45|19.36|17.76|19.36|17.76|18.72|17.12|0
1631538300000|2021-09-13 13:05:00|19.3|17.7|19.78|18.18|19.89|18.29|19.25|17.65|0
1631538600000|2021-09-13 13:10:00|19.67|18.07|19.02|17.42|20|18.4|19.02|17.42|0
1631538900000|2021-09-13 13:15:00|19.12|17.52|18.48|16.88|19.44|17.84|17.97|16.37|0
1631539200000|2021-09-13 13:20:00|18.38|16.78|19.97|18.37|20.08|18.48|18.37|16.77|0
1631539500000|2021-09-13 13:25:00|19.86|18.26|20.07|18.47|20.51|18.91|19.64|18.04|0
1631539800000|2021-09-13 13:30:00|20.29|18.69|18.24|16.64|21.08|19.48|18.14|16.54|0
1631540100000|2021-09-13 13:35:00|18.45|16.85|15.68|14.19|19.08|17.48|15.68|14.19|0
1631540400000|2021-09-13 13:40:00|15.78|14.28|14.36|12.99|16.87|15.27|13.57|12.28|0
1631540700000|2021-09-13 13:45:00|14.18|12.83|14.5|13.12|14.59|13.2|12.82|11.59|0
1631541000000|2021-09-13 13:50:00|14.41|13.04|16.66|15.07|18.03|16.43|14.41|13.04|0
1631541300000|2021-09-13 13:55:00|16.56|14.98|15.03|13.6|16.95|15.35|14.93|13.51|0
1631541600000|2021-09-13 14:00:00|14.84|13.43|11.88|10.75|15.77|14.27|11.81|10.68|0
1631541900000|2021-09-13 14:05:00|11.65|10.54|11.92|10.79|12.24|11.07|10.97|9.92|0
1631542200000|2021-09-13 14:10:00|11.85|10.72|11.89|10.76|12.43|11.24|10.35|9.37|0
1631542500000|2021-09-13 14:15:00|11.82|10.69|11.51|10.42|12.42|11.24|10.77|9.74|0
1631542800000|2021-09-13 14:20:00|11.73|10.62|11.29|10.21|13.12|11.87|11|9.95|0
1631543100000|2021-09-13 14:25:00|11.43|10.34|12.32|11.14|12.48|11.29|11|9.95|0
1631543400000|2021-09-13 14:30:00|12.39|11.21|11.93|10.79|13.25|11.99|10.99|9.94|0
1631543700000|2021-09-13 14:35:00|11.56|10.46|13.4|12.13|13.98|12.65|11.27|10.19|0
1631544000000|2021-09-13 14:40:00|13.48|12.2|12.75|11.54|14.23|12.88|12.36|11.19|0
1631544300000|2021-09-13 14:45:00|12.91|11.68|13.85|12.54|16.8|15.2|12.75|11.54|0
1631544600000|2021-09-13 14:50:00|13.77|12.53|13.59|12.29|14.46|13.08|13.51|12.22|0
1631544900000|2021-09-13 14:55:00|13.67|12.37|13.58|12.29|14.36|12.99|13.42|12.14|0
1631545200000|2021-09-13 15:00:00|13.75|12.44|12.99|11.75|14.09|12.75|12.82|11.6|0
1631545500000|2021-09-13 15:05:00|13.23|11.97|12.81|11.59|14.08|12.74|12.58|11.38|0
1631545800000|2021-09-13 15:10:00|12.57|11.38|9.59|8.68|12.65|11.45|9.24|8.36|0
1631546100000|2021-09-13 15:15:00|9.52|8.62|9.39|8.49|9.58|8.67|8.4|7.6|0
1631546400000|2021-09-13 15:20:00|9.32|8.43|10.88|9.85|10.88|9.85|7.81|7.01|0
1631546700000|2021-09-13 15:25:00|11.1|10.04|11.31|10.23|11.6|10.5|10.46|9.47|0
1631547000000|2021-09-13 15:30:00|11.53|10.43|12.48|11.29|13.05|11.81|11.31|10.23|0
1631547300000|2021-09-13 15:35:00|12.4|11.22|12.31|11.14|12.79|11.57|11.06|10|0
1631547600000|2021-09-13 15:40:00|12.39|11.21|11.19|10.12|12.54|11.35|11.05|9.99|0
1631547900000|2021-09-13 15:45:00|11.12|10.06|10.82|9.79|12.77|11.55|10.75|9.73|0
1631548200000|2021-09-13 15:50:00|10.89|9.86|10.74|9.72|11.25|10.18|10.34|9.35|0
1631548500000|2021-09-13 15:55:00|10.81|9.78|10.32|9.34|11.45|10.36|10.05|9.1|0
1631548800000|2021-09-13 16:00:00|10.39|9.4|9.85|8.91|10.39|9.4|9.52|8.62|0
1631549100000|2021-09-13 16:05:00|9.91|8.97|9.84|8.9|10.51|9.51|9.58|8.67|0
1631549400000|2021-09-13 16:10:00|9.77|8.84|11.64|10.53|12.09|10.94|9.77|8.84|0
1631549700000|2021-09-13 16:15:00|11.56|10.46|11.05|9.99|11.86|10.73|10.63|9.61|0
1631550000000|2021-09-13 16:20:00|11.12|10.06|12.3|11.13|12.53|11.34|10.83|9.8|0
1631550300000|2021-09-13 16:25:00|12.22|11.06|11.46|10.37|12.37|11.19|11.39|10.3|0
1631550600000|2021-09-13 16:30:00|11.39|10.3|11.52|10.43|12.2|11.04|11.31|10.23|0
1631550900000|2021-09-13 16:35:00|11.6|10.49|10.96|9.91|12.2|11.04|10.88|9.85|0
1631551200000|2021-09-13 16:40:00|11.03|9.98|10.04|9.08|11.03|9.98|9.71|8.78|0
1631551500000|2021-09-13 16:45:00|9.97|9.02|10.37|9.38|10.72|9.7|9.7|8.78|0
1631551800000|2021-09-13 16:50:00|10.44|9.45|10.78|9.76|11.08|10.02|10.44|9.44|0
1631552100000|2021-09-13 16:55:00|10.71|9.69|11.58|10.48|11.88|10.75|10.71|9.69|0
1631552400000|2021-09-13 17:00:00|11.65|10.54|11.05|10|12.11|10.96|11.05|10|0
1631552700000|2021-09-13 17:05:00|11.2|10.13|11.63|10.53|12.57|11.37|11.05|10|0
1631553000000|2021-09-13 17:10:00|11.71|10.59|11.03|9.98|11.71|10.59|10.96|9.92|0
1631553300000|2021-09-13 17:15:00|10.96|9.91|10.52|9.52|11.1|10.04|10.18|9.21|0
1631553600000|2021-09-13 17:20:00|10.45|9.46|10.37|9.38|10.8|9.77|10.1|9.14|0
1631553900000|2021-09-13 17:25:00|10.3|9.32|9.43|8.53|10.44|9.44|9.11|8.24|0
1631554200000|2021-09-13 17:30:00|9.3|8.41|8.79|7.95|9.62|8.7|8.73|7.89|0
1631554500000|2021-09-13 17:35:00|8.85|8.01|8.84|8|9.28|8.4|8.78|7.94|0
1631554800000|2021-09-13 17:40:00|8.9|8.05|8.47|7.66|9.15|8.28|8.41|7.61|0
1631555100000|2021-09-13 17:45:00|8.53|7.71|8.82|7.98|9.01|8.16|8.29|7.49|0
1631555400000|2021-09-13 17:50:00|8.76|7.93|9.1|8.23|9.79|8.86|7.42|6.62|0
1631555700000|2021-09-13 17:55:00|9.16|8.29|9.4|8.5|9.46|8.56|8.91|8.07|0
1631556000000|2021-09-13 18:00:00|9.33|8.45|9.96|9.01|10.36|9.38|9.3|8.42|0
1631556300000|2021-09-13 18:05:00|9.9|8.95|9.63|8.71|10.09|9.13|9.57|8.66|0
1631556600000|2021-09-13 18:10:00|9.5|8.6|8.36|7.56|9.5|8.6|8.3|7.5|0
1631556900000|2021-09-13 18:15:00|8.41|7.61|8.69|7.87|8.7|7.87|7.88|7.08|0
1631557200000|2021-09-13 18:20:00|8.81|7.97|8.29|7.49|8.81|7.97|8.18|7.38|0
1631557500000|2021-09-13 18:25:00|8.28|7.48|8.17|7.37|8.68|7.85|7.96|7.16|0
1631557800000|2021-09-13 18:30:00|8.22|7.42|8|7.2|8.49|7.68|7.85|7.05|0
1631558100000|2021-09-13 18:35:00|7.95|7.15|7.68|6.88|8|7.2|7.53|6.73|0
1631558400000|2021-09-13 18:40:00|7.63|6.83|8.71|7.88|8.77|7.93|7.63|6.83|0
1631558700000|2021-09-13 18:45:00|8.76|7.93|9.3|8.42|9.49|8.59|8.25|7.45|0
1631559000000|2021-09-13 18:50:00|9.36|8.47|8.51|7.7|9.36|8.47|8.51|7.7|0
1631559300000|2021-09-13 18:55:00|8.4|7.6|9.1|8.23|9.23|8.35|8.4|7.6|0
1631559600000|2021-09-13 19:00:00|8.92|8.07|7.59|6.79|8.92|8.07|7.5|6.7|0
1631559900000|2021-09-13 19:05:00|7.54|6.74|8.66|7.83|9.27|8.38|7.49|6.69|0
1631560200000|2021-09-13 19:10:00|8.72|7.89|10.02|9.07|10.43|9.43|8.72|7.89|0
1631560500000|2021-09-13 19:15:00|9.82|8.89|10.41|9.42|10.83|9.8|9.5|8.6|0
1631560800000|2021-09-13 19:20:00|10.34|9.36|11.02|9.97|11.24|10.17|9.74|8.82|0
1631561100000|2021-09-13 19:25:00|10.95|9.91|12.11|10.96|12.26|11.1|10.53|9.53|0
1631561400000|2021-09-13 19:30:00|12.19|11.03|12.41|11.23|12.8|11.58|11.51|10.42|0
1631561700000|2021-09-13 19:35:00|12.48|11.3|12.01|10.87|12.48|11.3|11.79|10.67|0
1631562000000|2021-09-13 19:40:00|11.83|10.7|10.98|9.94|12.01|10.87|10.91|9.87|0
1631562300000|2021-09-13 19:45:00|11.12|10.06|10.83|9.8|11.7|10.59|10.49|9.49|0
1631562600000|2021-09-13 19:50:00|11.18|10.12|11.83|10.7|12.43|11.25|10.91|9.87|0
1631562900000|2021-09-13 19:55:00|11.79|10.67|12.97|11.74|13.05|11.81|11.71|10.6|0
1631563200000|2021-09-13 20:00:00|13.05|11.81|14.25|12.9|15.12|13.68|13.05|11.81|0
1631563500000|2021-09-13 20:05:00|14.34|12.98|14.07|12.73|14.34|12.98|13.9|12.57|0
1631563800000|2021-09-13 20:10:00|14.16|12.81|14.01|12.68|14.24|12.88|13.84|12.52|0
1631564100000|2021-09-13 20:15:00|14.19|12.84|14.36|12.99|14.54|13.15|14.01|12.68|0
1631564400000|2021-09-13 20:20:00|14.4|13.03|14.35|12.98|14.45|13.07|14.35|12.98|0
1631564700000|2021-09-13 20:25:00|14.34|12.97|14.52|13.13|14.61|13.22|14.34|12.97|0
1631565000000|2021-09-13 20:30:00|14.61|13.22|14.96|13.54|15.16|13.72|14.61|13.22|0
1631565300000|2021-09-13 20:35:00|14.87|13.46|15.05|13.61|15.05|13.62|14.86|13.45|0
1631565600000|2021-09-13 20:40:00|15.04|13.6|15.04|13.6|15.04|13.6|15.04|13.6|0
1631565900000|2021-09-13 20:45:00|15.13|13.69|15.02|13.59|15.13|13.69|15.02|13.59|0
1631566200000|2021-09-13 20:50:00|15.12|13.68|15.01|13.58|15.12|13.68|15.01|13.58|0
1631566500000|2021-09-13 20:55:00|14.92|13.5|14.95|13.53|14.95|13.53|14.59|13.2|0
1631566800000|2021-09-13 21:00:00|14.78|13.37|14.7|13.3|14.78|13.37|14.65|13.25|0
1631567100000|2021-09-13 21:05:00|14.69|13.29|14.67|13.27|14.7|13.3|14.66|13.27|0
1631567400000|2021-09-13 21:10:00|14.7|13.3|14.71|13.31|14.72|13.32|14.68|13.28|0
1631567700000|2021-09-13 21:15:00|14.64|13.25|14.66|13.27|14.7|13.3|14.62|13.23|0
1631568000000|2021-09-13 21:20:00|14.65|13.25|14.61|13.22|14.65|13.25|14.57|13.19|0
1631568300000|2021-09-13 21:25:00|14.62|13.23|14.59|13.2|14.64|13.25|14.57|13.18|0
1631568600000|2021-09-13 21:30:00|14.64|13.25|14.55|13.16|14.64|13.25|14.55|13.16|0
1631568900000|2021-09-13 21:35:00|14.54|13.15|14.51|13.13|14.54|13.15|14.48|13.1|0
1631569200000|2021-09-13 21:40:00|14.53|13.15|14.54|13.16|14.58|13.19|14.49|13.11|0
1631569500000|2021-09-13 21:45:00|14.55|13.15|14.57|13.18|14.66|13.27|14.54|13.15|0
1631569800000|2021-09-13 21:50:00|14.6|13.21|14.55|13.16|14.6|13.21|14.53|13.15|0
1631570100000|2021-09-13 21:55:00|14.54|13.15|14.47|13.09|14.54|13.16|14.45|13.08|0
1631570400000|2021-09-13 22:00:00|14.27|12.91|13.86|12.54|14.54|13.16|13.77|12.46|0
1631570700000|2021-09-13 22:05:00|13.95|12.62|13.85|12.53|13.95|12.62|13.76|12.45|0
1631571000000|2021-09-13 22:10:00|13.94|12.61|13.75|12.44|13.94|12.61|13.71|12.4|0
1631571300000|2021-09-13 22:15:00|13.66|12.36|14.19|12.83|14.19|12.84|13.66|12.36|0
1631571600000|2021-09-13 22:20:00|14.28|12.92|14.91|13.49|14.91|13.49|14.28|12.92|0
1631571900000|2021-09-13 22:25:00|15|13.57|14.8|13.39|15|13.57|14.71|13.31|0
1631572200000|2021-09-13 22:30:00|14.9|13.48|14.88|13.47|15.08|13.64|14.88|13.47|0
1631572500000|2021-09-13 22:35:00|14.79|13.38|15.15|13.71|15.26|13.8|14.79|13.38|0
1631572800000|2021-09-13 22:40:00|15.1|13.67|14.86|13.45|15.15|13.71|14.82|13.41|0
1631573100000|2021-09-13 22:45:00|14.95|13.53|15.04|13.61|15.14|13.7|14.95|13.53|0
1631573400000|2021-09-13 22:50:00|15.13|13.69|15.12|13.68|15.41|13.94|15.12|13.68|0
1631573700000|2021-09-13 22:55:00|15.02|13.59|14.83|13.42|15.12|13.68|14.74|13.33|0
1631574000000|2021-09-13 23:00:00|14.92|13.5|14.82|13.41|15.2|13.76|14.82|13.41|0
1631574300000|2021-09-13 23:05:00|14.72|13.32|14.71|13.31|14.9|13.48|14.54|13.15|0
1631574600000|2021-09-13 23:10:00|14.62|13.23|14.15|12.81|14.62|13.23|14.07|12.73|0
1631574900000|2021-09-13 23:15:00|14.24|12.8|14.05|12.72|14.24|12.89|14.05|12.72|0
1631575200000|2021-09-13 23:20:00|13.96|12.63|14.04|12.71|14.05|12.71|13.96|12.63|0
1631575500000|2021-09-13 23:25:00|14.13|12.7|14.3|12.94|14.4|13.03|14.13|12.7|0
1631575800000|2021-09-13 23:30:00|14.21|12.86|14.38|13.01|14.38|13.01|14.12|12.77|0
1631576100000|2021-09-13 23:35:00|14.29|12.93|14.01|12.68|14.29|12.93|13.92|12.6|0
1631576400000|2021-09-13 23:40:00|14.1|12.67|13.95|12.62|14.1|12.75|13.91|12.59|0
1631576700000|2021-09-13 23:45:00|13.91|12.58|14.17|12.82|14.17|12.82|13.9|12.58|0
1631577000000|2021-09-13 23:50:00|14.08|12.74|14.43|13.05|14.52|13.14|13.98|12.65|0
1631577300000|2021-09-13 23:55:00|14.52|13.14|14.33|12.96|14.52|13.14|14.24|12.88|0
1631577600000|2021-09-14 00:00:00|14.24|12.88|14.22|12.87|14.6|13.21|13.6|12.31|0
1631577900000|2021-09-14 00:05:00|14.13|12.79|13.68|12.37|14.31|12.95|13.41|12.14|0
1631578200000|2021-09-14 00:10:00|13.76|12.45|13.32|12.05|13.76|12.45|13.23|11.97|0
1631578500000|2021-09-14 00:15:00|13.23|11.97|13.48|12.2|13.48|12.2|13.05|11.81|0
1631578800000|2021-09-14 00:20:00|13.39|12.19|13.29|12.03|13.56|12.27|13.13|11.88|0
1631579100000|2021-09-14 00:25:00|13.21|11.95|13.54|12.25|13.72|12.41|13.21|11.95|0
1631579400000|2021-09-14 00:30:00|13.63|12.33|13.71|12.4|13.98|12.65|13.54|12.25|0
1631579700000|2021-09-14 00:35:00|13.8|12.48|14.42|13.05|14.52|13.13|13.8|12.48|0
1631580000000|2021-09-14 00:40:00|14.51|13.13|14.14|12.79|14.6|13.21|14.14|12.79|0
1631580300000|2021-09-14 00:45:00|14.04|12.71|14.31|12.94|14.31|12.94|14.04|12.71|0
1631580600000|2021-09-14 00:50:00|14.21|12.86|13.93|12.61|14.21|12.86|13.84|12.53|0
1631580900000|2021-09-14 00:55:00|14.02|12.69|14.19|12.84|14.29|12.93|14.02|12.68|0
1631581200000|2021-09-14 01:00:00|14.28|12.92|14.46|13.08|14.74|13.33|14.19|12.84|0
1631581500000|2021-09-14 01:05:00|14.36|13|14.26|12.9|14.55|13.16|14.08|12.74|0
1631581800000|2021-09-14 01:10:00|14.35|12.99|14.16|12.81|14.63|13.23|14.16|12.81|0
1631582100000|2021-09-14 01:15:00|14.25|12.89|14.7|13.3|14.89|13.47|14.16|12.81|0
1631582400000|2021-09-14 01:20:00|14.61|13.22|15.07|13.63|15.07|13.63|14.61|13.22|0
1631582700000|2021-09-14 01:25:00|15.06|13.72|15.34|13.88|15.45|13.98|15.06|13.71|0
1631583000000|2021-09-14 01:30:00|15.53|14.05|15.52|14.04|15.92|14.41|15.05|13.61|0
1631583300000|2021-09-14 01:35:00|15.43|13.96|15.8|14.3|16.01|14.48|15.33|13.87|0
1631583600000|2021-09-14 01:40:00|15.71|14.21|15.11|13.68|15.71|14.21|15.11|13.68|0
1631583900000|2021-09-14 01:45:00|15.21|13.76|14.91|13.49|15.39|13.93|14.82|13.41|0
1631584200000|2021-09-14 01:50:00|14.82|13.41|15.19|13.74|15.29|13.83|14.63|13.24|0
1631584500000|2021-09-14 01:55:00|15.28|13.83|15.18|13.73|15.37|13.91|14.9|13.48|0
1631584800000|2021-09-14 02:00:00|15.27|13.82|15.65|14.16|15.65|14.16|14.98|13.56|0
1631585100000|2021-09-14 02:05:00|15.55|14.07|15.64|14.15|15.74|14.24|15.25|13.8|0
1631585400000|2021-09-14 02:10:00|15.54|14.06|14.86|13.44|15.54|14.06|14.76|13.36|0
1631585700000|2021-09-14 02:15:00|14.95|13.53|15.32|13.86|15.33|13.87|14.67|13.27|0
1631586000000|2021-09-14 02:20:00|15.23|13.78|14.93|13.51|15.71|14.21|14.93|13.51|0
1631586300000|2021-09-14 02:25:00|15.02|13.59|14.26|12.91|15.12|13.68|14.08|12.74|0
1631586600000|2021-09-14 02:30:00|14.36|12.9|13.89|12.57|14.45|13.07|13.53|12.24|0
1631586900000|2021-09-14 02:35:00|13.98|12.56|14.06|12.72|14.06|12.72|13.8|12.48|0
1631587200000|2021-09-14 02:40:00|13.97|12.64|14.32|12.96|14.42|13.05|13.97|12.64|0
1631587500000|2021-09-14 02:45:00|14.23|12.87|14.22|12.86|14.4|13.03|14.13|12.78|0
1631587800000|2021-09-14 02:50:00|14.31|12.95|14.3|12.94|14.4|13.03|14.21|12.86|0
1631588100000|2021-09-14 02:55:00|14.21|12.85|13.83|12.51|14.39|13.02|13.74|12.43|0
1631588400000|2021-09-14 03:00:00|13.92|12.6|13.64|12.34|13.92|12.6|13.47|12.18|0
1631588700000|2021-09-14 03:05:00|13.55|12.26|13.81|12.49|14.09|12.74|13.55|12.26|0
1631589000000|2021-09-14 03:10:00|13.72|12.41|13.8|12.48|13.9|12.58|13.62|12.33|0
1631589300000|2021-09-14 03:15:00|13.89|12.56|13.88|12.56|13.98|12.65|13.61|12.31|0
1631589600000|2021-09-14 03:20:00|13.97|12.55|14.14|12.79|14.14|12.79|13.78|12.47|0
1631589900000|2021-09-14 03:25:00|14.05|12.71|14.22|12.86|14.32|12.95|14.04|12.7|0
1631590200000|2021-09-14 03:30:00|14.31|12.95|14.12|12.77|14.31|12.95|13.85|12.53|0
1631590500000|2021-09-14 03:35:00|14.02|12.69|14.38|13.01|14.48|13.1|14.02|12.69|0
1631590800000|2021-09-14 03:40:00|14.47|13.1|14.37|13|14.66|13.26|14.28|12.92|0
1631591100000|2021-09-14 03:45:00|14.46|13.08|14.45|13.07|14.55|13.17|14.36|12.99|0
1631591400000|2021-09-14 03:50:00|14.36|12.99|14.44|13.06|14.45|13.07|14.26|12.9|0
1631591700000|2021-09-14 03:55:00|14.35|12.98|14.52|13.14|14.71|13.31|14.35|12.98|0
1631592000000|2021-09-14 04:00:00|14.43|13.05|14.32|12.96|14.51|13.13|14.32|12.96|0
1631592300000|2021-09-14 04:05:00|14.23|12.95|14.04|12.7|14.23|12.95|14.04|12.7|0
1631592600000|2021-09-14 04:10:00|14.03|12.78|13.93|12.61|14.22|12.86|13.76|12.45|0
1631592900000|2021-09-14 04:15:00|14.02|12.69|14.01|12.68|14.02|12.69|13.92|12.6|0
1631593200000|2021-09-14 04:20:00|13.92|12.59|14|12.67|14.01|12.68|13.91|12.59|0
1631593500000|2021-09-14 04:25:00|13.91|12.58|14.17|12.82|14.18|12.83|13.9|12.58|0
1631593800000|2021-09-14 04:30:00|14.27|12.91|14.35|12.98|14.35|12.98|14.08|12.74|0
1631594100000|2021-09-14 04:35:00|14.44|13.06|14.43|13.05|14.62|13.23|14.34|12.98|0
1631594400000|2021-09-14 04:40:00|14.34|12.97|14.32|12.96|14.43|13.05|14.14|12.8|0
1631594700000|2021-09-14 04:45:00|14.23|12.87|14.13|12.78|14.32|12.96|14.04|12.7|0
1631595000000|2021-09-14 04:50:00|14.22|12.86|14.3|12.94|14.3|12.94|14.03|12.69|0
1631595300000|2021-09-14 04:55:00|14.21|12.85|14.2|12.84|14.39|13.02|14.2|12.84|0
1631595600000|2021-09-14 05:00:00|14.01|12.68|14.65|13.26|14.85|13.44|14.01|12.68|0
1631595900000|2021-09-14 05:05:00|14.56|13.17|14.17|12.82|14.56|13.17|14.09|12.74|0
1631596200000|2021-09-14 05:10:00|14.27|12.91|14.35|12.98|14.35|12.98|13.89|12.57|0
1631596500000|2021-09-14 05:15:00|14.25|12.9|13.78|12.47|14.44|13.06|13.78|12.47|0
1631596800000|2021-09-14 05:20:00|13.87|12.55|14.8|13.39|14.89|13.47|13.87|12.55|0
1631597100000|2021-09-14 05:25:00|14.89|13.47|14.88|13.46|15.18|13.73|14.79|13.38|0
1631597400000|2021-09-14 05:30:00|14.98|13.55|14.21|12.85|14.98|13.55|14.03|12.69|0
1631597700000|2021-09-14 05:35:00|14.3|12.94|14.57|13.18|14.58|13.19|14.3|12.94|0
1631598000000|2021-09-14 05:40:00|14.48|13.1|14|12.67|14.57|13.18|13.64|12.34|0
1631598300000|2021-09-14 05:45:00|13.91|12.58|14.45|13.08|14.46|13.08|13.91|12.58|0
1631598600000|2021-09-14 05:50:00|14.36|12.99|13.98|12.65|14.45|13.07|13.89|12.56|0
1631598900000|2021-09-14 05:55:00|13.89|12.56|13.78|12.47|14.07|12.73|13.78|12.47|0
1631599200000|2021-09-14 06:00:00|13.6|12.31|12.95|11.71|13.96|12.63|12.95|11.71|0
1631599500000|2021-09-14 06:05:00|13.03|11.79|13.28|12.02|13.46|12.18|12.77|11.56|0
1631599800000|2021-09-14 06:10:00|13.2|11.94|12.58|11.38|13.2|11.94|12.5|11.31|0
1631600100000|2021-09-14 06:15:00|12.5|11.31|13.09|11.84|13.26|12|12.5|11.31|0
1631600400000|2021-09-14 06:20:00|13.17|11.92|13.78|12.47|13.87|12.55|13|11.76|0
1631600700000|2021-09-14 06:25:00|13.69|12.39|13.68|12.38|13.78|12.47|13.33|12.06|0
1631601000000|2021-09-14 06:30:00|13.63|12.34|13.23|11.97|13.68|12.38|13.14|11.89|0
1631601300000|2021-09-14 06:35:00|13.22|11.96|12.36|11.18|13.31|12.04|12.36|11.18|0
1631601600000|2021-09-14 06:40:00|12.19|11.03|11.93|10.8|12.36|11.18|11.85|10.73|0
1631601900000|2021-09-14 06:45:00|12.02|10.87|12.25|11.09|12.59|11.39|12.02|10.87|0
1631602200000|2021-09-14 06:50:00|12.17|11.08|11.83|10.7|12.25|11.08|11.75|10.63|0
1631602500000|2021-09-14 06:55:00|11.75|10.63|11.18|10.12|11.75|10.63|11.18|10.12|0
1631602800000|2021-09-14 07:00:00|11.34|10.26|11.49|10.39|11.98|10.84|10.87|9.83|0
1631603100000|2021-09-14 07:05:00|11.41|10.32|12.21|11.04|12.21|11.04|11.32|10.25|0
1631603400000|2021-09-14 07:10:00|12.29|11.12|10.54|9.54|12.46|11.27|10.54|9.54|0
1631603700000|2021-09-14 07:15:00|10.5|9.5|11.22|10.15|11.22|10.15|10.17|9.2|0
1631604000000|2021-09-14 07:20:00|11.3|10.22|9.72|8.8|11.3|10.22|9.65|8.74|0
1631604300000|2021-09-14 07:25:00|9.79|8.86|10.21|9.24|10.22|9.24|9.65|8.73|0
1631604600000|2021-09-14 07:30:00|10.29|9.31|9.36|8.47|10.43|9.44|9.36|8.47|0
1631604900000|2021-09-14 07:35:00|9.43|8.53|9.76|8.83|9.77|8.84|9.36|8.47|0
1631605200000|2021-09-14 07:40:00|9.55|8.64|9.34|8.45|9.76|8.83|9.34|8.45|0
1631605500000|2021-09-14 07:45:00|9.4|8.51|9.96|9.01|10.03|9.07|9.33|8.44|0
1631605800000|2021-09-14 07:50:00|10.03|9.07|10.83|9.8|10.91|9.87|9.95|9.01|0
1631606100000|2021-09-14 07:55:00|10.87|9.83|11.52|10.43|11.61|10.5|10.76|9.73|0
1631606400000|2021-09-14 08:00:00|11.44|10.35|11.59|10.49|12.17|11.01|11.28|10.2|0
1631606700000|2021-09-14 08:05:00|11.67|10.56|11.66|10.55|12|10.86|11.27|10.19|0
1631607000000|2021-09-14 08:10:00|11.74|10.62|11.69|10.58|11.98|10.84|11.54|10.44|0
1631607300000|2021-09-14 08:15:00|11.65|10.54|10.63|9.61|11.73|10.61|10.63|9.61|0
1631607600000|2021-09-14 08:20:00|10.7|9.68|11.55|10.45|11.55|10.45|10.55|9.55|0
1631607900000|2021-09-14 08:25:00|11.63|10.52|12.44|11.26|12.53|11.33|11.47|10.37|0
1631608200000|2021-09-14 08:30:00|12.53|11.33|13.03|11.79|13.04|11.8|12.52|11.33|0
1631608500000|2021-09-14 08:35:00|13.12|11.87|13.83|12.51|14.01|12.68|13.12|11.87|0
1631608800000|2021-09-14 08:40:00|13.73|12.43|13.63|12.33|14.01|12.67|13.46|12.18|0
1631609100000|2021-09-14 08:45:00|13.54|12.25|12.91|11.68|13.54|12.25|12.91|11.68|0
1631609400000|2021-09-14 08:50:00|13|11.76|13.16|11.91|13.25|11.99|12.9|11.67|0
1631609700000|2021-09-14 08:55:00|13.25|11.99|13.15|11.9|13.6|12.3|13.15|11.9|0
1631610000000|2021-09-14 09:00:00|13.24|11.98|12.96|11.73|13.41|12.14|12.88|11.65|0
1631610300000|2021-09-14 09:05:00|12.87|11.65|13.3|12.04|13.39|12.12|12.87|11.65|0
1631610600000|2021-09-14 09:10:00|13.39|12.12|13.65|12.35|13.84|12.52|13.3|12.03|0
1631610900000|2021-09-14 09:15:00|13.6|12.31|13.64|12.34|13.83|12.51|13.29|12.02|0
1631611200000|2021-09-14 09:20:00|13.73|12.42|13.09|11.84|13.73|12.42|13.09|11.84|0
1631611500000|2021-09-14 09:25:00|13.18|11.92|12.99|11.75|13.26|12|12.99|11.75|0
1631611800000|2021-09-14 09:30:00|13.08|11.83|12.98|11.74|13.08|11.83|12.81|11.59|0
1631612100000|2021-09-14 09:35:00|12.8|11.58|12.71|11.5|12.89|11.66|12.63|11.42|0
1631612400000|2021-09-14 09:40:00|12.7|11.49|12.35|11.18|12.7|11.49|12.02|10.88|0
1631612700000|2021-09-14 09:45:00|12.44|11.25|12.17|11.01|12.44|11.25|12.17|11.01|0
1631613000000|2021-09-14 09:50:00|12|10.86|11.75|10.63|12|10.86|11.5|10.41|0
1631613300000|2021-09-14 09:55:00|11.67|10.55|11.57|10.47|11.75|10.63|11.57|10.47|0
1631613600000|2021-09-14 10:00:00|11.49|10.4|11.64|10.53|11.64|10.53|11.17|10.1|0
1631613900000|2021-09-14 10:05:00|11.72|10.61|11.79|10.67|11.97|10.83|11.63|10.52|0
1631614200000|2021-09-14 10:10:00|11.83|10.71|12.62|11.42|12.63|11.42|11.79|10.67|0
1631614500000|2021-09-14 10:15:00|12.54|11.34|12.61|11.41|12.88|11.65|12.45|11.27|0
1631614800000|2021-09-14 10:20:00|12.7|11.49|12.43|11.24|12.7|11.49|12.43|11.24|0
1631615100000|2021-09-14 10:25:00|12.51|11.32|12.85|11.62|12.86|11.63|12.51|11.32|0
1631615400000|2021-09-14 10:30:00|12.94|11.7|12.84|11.61|13.02|11.78|12.75|11.54|0
1631615700000|2021-09-14 10:35:00|12.83|11.69|12.82|11.6|12.92|11.69|12.74|11.53|0
1631616000000|2021-09-14 10:40:00|12.74|11.52|12.64|11.44|13|11.76|12.55|11.36|0
1631616300000|2021-09-14 10:45:00|12.59|11.43|12.28|11.11|12.72|11.51|12.28|11.11|0
1631616600000|2021-09-14 10:50:00|12.2|11.04|11.85|10.73|12.28|11.11|11.85|10.73|0
1631616900000|2021-09-14 10:55:00|11.94|10.8|12.09|10.94|12.18|11.02|11.69|10.57|0
1631617200000|2021-09-14 11:00:00|12.01|10.86|12.08|10.93|12.17|11.01|11.92|10.78|0
1631617500000|2021-09-14 11:05:00|12|10.85|11.66|10.55|12|10.85|11.49|10.4|0
1631617800000|2021-09-14 11:10:00|11.65|10.54|11.56|10.46|11.65|10.54|11.41|10.32|0
1631618100000|2021-09-14 11:15:00|11.48|10.39|11.55|10.45|11.72|10.61|11.4|10.31|0
1631618400000|2021-09-14 11:20:00|11.63|10.52|11.46|10.37|11.63|10.52|11.38|10.3|0
1631618700000|2021-09-14 11:25:00|11.38|10.29|11.13|10.07|11.61|10.51|11.05|10|0
1631619000000|2021-09-14 11:30:00|11.05|10|11.6|10.49|11.76|10.64|10.97|9.92|0
1631619300000|2021-09-14 11:35:00|11.68|10.57|11.34|10.26|11.76|10.64|11.34|10.26|0
1631619600000|2021-09-14 11:40:00|11.3|10.22|10.93|9.89|11.58|10.48|10.86|9.82|0
1631619900000|2021-09-14 11:45:00|10.86|9.82|10.01|9.06|10.86|9.82|10.01|9.06|0
1631620200000|2021-09-14 11:50:00|9.94|8.99|8.88|8.03|9.94|8.99|8.55|7.74|0
1631620500000|2021-09-14 11:55:00|8.95|8.09|9.28|8.39|9.42|8.52|8.68|7.85|0
1631620800000|2021-09-14 12:00:00|9.35|8.46|9.76|8.83|9.76|8.83|8.73|7.9|0
1631621100000|2021-09-14 12:05:00|9.69|8.77|9.4|8.5|9.76|8.83|9.19|8.31|0
1631621400000|2021-09-14 12:10:00|9.47|8.56|9.46|8.55|9.53|8.62|8.98|8.12|0
1631621700000|2021-09-14 12:15:00|9.53|8.62|9.8|8.87|9.95|9.01|9.45|8.55|0
1631622000000|2021-09-14 12:20:00|9.73|8.8|9.72|8.79|9.87|8.93|9.65|8.73|0
1631622300000|2021-09-14 12:25:00|9.79|8.86|9.92|8.98|10|9.05|9.57|8.66|0
1631622600000|2021-09-14 12:30:00|11.96|10.82|15.04|13.61|16.31|14.76|11.71|10.6|0
1631622900000|2021-09-14 12:35:00|15.46|13.98|14.93|13.51|16.84|15.24|14.93|13.51|0
1631623200000|2021-09-14 12:40:00|15.03|13.6|14.98|13.55|16.29|14.74|14.98|13.55|0
1631623500000|2021-09-14 12:45:00|15.18|13.74|15.07|13.63|15.7|14.21|14.86|13.45|0
1631623800000|2021-09-14 12:50:00|14.96|13.54|14.85|13.44|15.58|14.1|14.75|13.34|0
1631624100000|2021-09-14 12:55:00|14.75|13.34|13.65|12.35|15.16|13.71|13.08|11.83|0
1631624400000|2021-09-14 13:00:00|13.74|12.43|14.22|12.87|14.73|13.33|13.74|12.43|0
1631624700000|2021-09-14 13:05:00|14.12|12.78|13.82|12.5|14.41|13.04|13.73|12.42|0
1631625000000|2021-09-14 13:10:00|13.91|12.59|14.3|12.94|14.3|12.94|13.82|12.5|0
1631625300000|2021-09-14 13:15:00|14.4|13.03|14.49|13.11|15.11|13.67|14.29|12.93|0
1631625600000|2021-09-14 13:20:00|14.39|13.02|14.98|13.56|15.09|13.65|14.38|13.01|0
1631625900000|2021-09-14 13:25:00|14.88|13.46|14.56|13.18|15.29|13.83|14.36|12.99|0
1631626200000|2021-09-14 13:30:00|14.77|13.36|12.9|11.67|15.49|14.02|12.62|11.42|0
1631626500000|2021-09-14 13:35:00|12.99|11.76|12.56|11.37|14.65|13.26|12.56|11.37|0
1631626800000|2021-09-14 13:40:00|12.52|11.33|12.6|11.4|13.26|12|11.71|10.6|0
1631627100000|2021-09-14 13:45:00|12.42|11.24|11.02|9.97|12.51|11.32|11.02|9.97|0
1631627400000|2021-09-14 13:50:00|10.93|9.89|8.85|8.01|11.52|10.43|8.78|7.94|0
1631627700000|2021-09-14 13:55:00|8.92|8.07|7.85|7.05|9.21|8.33|7.67|6.87|0
1631628000000|2021-09-14 14:00:00|7.67|6.87|7.71|6.91|7.71|6.91|5.35|4.55|0
1631628300000|2021-09-14 14:05:00|7.65|6.85|8.49|7.68|8.7|7.87|7.53|6.73|0
1631628600000|2021-09-14 14:10:00|8.43|7.62|7.23|6.43|8.43|7.62|7.18|6.38|0
1631628900000|2021-09-14 14:15:00|7.18|6.38|7.86|7.06|8.16|7.36|6.9|6.1|0
1631629200000|2021-09-14 14:20:00|8.1|7.3|6.7|5.9|8.41|7.61|6.7|5.9|0
1631629500000|2021-09-14 14:25:00|6.87|6.07|7.71|6.91|7.71|6.91|6.19|5.39|0
1631629800000|2021-09-14 14:30:00|7.65|6.85|7.12|6.32|7.82|7.02|6.79|5.99|0
1631630100000|2021-09-14 14:35:00|7.18|6.38|5.64|4.84|7.46|6.66|5.55|4.75|0
1631630400000|2021-09-14 14:40:00|5.59|4.79|5.77|4.97|6.16|5.36|5.41|4.61|0
1631630700000|2021-09-14 14:45:00|5.72|4.92|5.81|5.01|6.35|5.55|5.58|4.78|0
1631631000000|2021-09-14 14:50:00|5.86|5.06|5.9|5.1|6.14|5.34|5.31|4.51|0
1631631300000|2021-09-14 14:55:00|5.85|5.05|6.05|5.25|6.3|5.5|4.77|3.97|0
1631631600000|2021-09-14 15:00:00|6.1|5.3|6.44|5.64|6.75|5.95|6.1|5.3|0
1631631900000|2021-09-14 15:05:00|6.39|5.59|6.77|5.97|7.17|6.37|6.33|5.53|0
1631632200000|2021-09-14 15:10:00|6.82|6.02|6.68|5.88|7.37|6.57|6.47|5.67|0
1631632500000|2021-09-14 15:15:00|6.73|5.93|6.1|5.3|6.89|6.09|6.1|5.3|0
1631632800000|2021-09-14 15:20:00|6.15|5.35|6.88|6.08|6.93|6.13|6.15|5.35|0
1631633100000|2021-09-14 15:25:00|6.82|6.02|6.63|5.83|6.98|6.18|6.47|5.67|0
1631633400000|2021-09-14 15:30:00|6.57|5.77|6.51|5.71|6.96|6.16|6.3|5.5|0
1631633700000|2021-09-14 15:35:00|6.46|5.66|6.83|6.03|7|6.2|6.19|5.39|0
1631634000000|2021-09-14 15:40:00|6.89|6.09|6.35|5.55|7.27|6.47|6.03|5.23|0
1631634300000|2021-09-14 15:45:00|6.29|5.49|6.28|5.48|6.4|5.6|5.81|5.01|0
1631634600000|2021-09-14 15:50:00|6.23|5.43|5.41|4.61|6.28|5.48|5.36|4.56|0
1631634900000|2021-09-14 15:55:00|5.45|4.65|6.49|5.69|6.49|5.69|5.4|4.6|0
1631635200000|2021-09-14 16:00:00|6.54|5.74|7|6.2|7.06|6.26|6.32|5.52|0
1631635500000|2021-09-14 16:05:00|7.06|6.26|6.81|6.01|7.06|6.26|6.65|5.85|0
1631635800000|2021-09-14 16:10:00|6.76|5.96|6.69|5.89|6.76|5.96|6.36|5.56|0
1631636100000|2021-09-14 16:15:00|6.75|5.95|6.29|5.49|6.75|5.95|6.23|5.43|0
1631636400000|2021-09-14 16:20:00|6.23|5.43|6.01|5.21|6.4|5.6|6.01|5.21|0
1631636700000|2021-09-14 16:25:00|6.06|5.26|6.11|5.31|6.28|5.48|5.96|5.16|0
1631637000000|2021-09-14 16:30:00|6.06|5.26|5.79|4.99|6.11|5.31|5.54|4.74|0
1631637300000|2021-09-14 16:35:00|5.84|5.04|5.34|4.54|5.99|5.19|5.34|4.54|0
1631637600000|2021-09-14 16:40:00|5.38|4.58|4.65|3.85|5.38|4.58|4.57|3.77|0
1631637900000|2021-09-14 16:45:00|4.69|3.89|4.56|3.76|4.86|4.06|4.48|3.68|0
1631638200000|2021-09-14 16:50:00|4.52|3.72|4.55|3.75|4.64|3.84|4.39|3.59|0
1631638500000|2021-09-14 16:55:00|4.51|3.71|4.18|3.38|4.55|3.75|4.11|3.31|0
1631638800000|2021-09-14 17:00:00|4.15|3.35|4.02|3.22|4.63|3.83|3.99|3.19|0
1631639100000|2021-09-14 17:05:00|3.99|3.19|3.24|2.44|4.06|3.26|3.2|2.4|0
1631639400000|2021-09-14 17:10:00|3.3|2.5|3.34|2.54|3.55|2.75|2.77|1.97|0
1631639700000|2021-09-14 17:15:00|3.31|2.51|4.43|3.63|4.47|3.67|3.31|2.51|0
1631640000000|2021-09-14 17:20:00|4.47|3.67|4.62|3.82|4.74|3.94|4.46|3.66|0
1631640300000|2021-09-14 17:25:00|4.58|3.78|4.78|3.98|4.82|4.02|4.54|3.74|0
1631640600000|2021-09-14 17:30:00|4.74|3.94|4.29|3.49|4.78|3.98|4.1|3.3|0
1631640900000|2021-09-14 17:35:00|4.25|3.45|4.76|3.96|4.81|4.01|4.06|3.26|0
1631641200000|2021-09-14 17:40:00|4.72|3.92|5.12|4.32|5.12|4.32|4.55|3.75|0
1631641500000|2021-09-14 17:45:00|5.14|4.34|4.21|3.41|5.19|4.39|4.17|3.37|0
1631641800000|2021-09-14 17:50:00|4.25|3.45|4.49|3.69|4.66|3.86|4.13|3.33|0
1631642100000|2021-09-14 17:55:00|4.53|3.73|4.32|3.52|4.66|3.86|4.24|3.44|0
1631642400000|2021-09-14 18:00:00|4.28|3.48|4.08|3.28|4.32|3.52|4|3.2|0
1631642700000|2021-09-14 18:05:00|4.12|3.32|3.81|3.01|4.47|3.67|3.77|2.97|0
1631643000000|2021-09-14 18:10:00|3.77|2.97|3.66|2.86|3.88|3.08|3.6|2.8|0
1631643300000|2021-09-14 18:15:00|3.63|2.83|3.14|2.34|3.63|2.83|3.14|2.34|0
1631643600000|2021-09-14 18:20:00|3.17|2.37|3.01|2.21|3.17|2.37|2.74|1.94|0
1631643900000|2021-09-14 18:25:00|2.99|2.19|3.04|2.24|3.19|2.39|2.85|2.05|0
1631644200000|2021-09-14 18:30:00|3.02|2.22|2.77|1.97|3.06|2.26|2.77|1.97|0
1631644500000|2021-09-14 18:35:00|2.8|2|2.82|2.02|2.96|2.16|2.59|1.79|0
1631644800000|2021-09-14 18:40:00|2.9|2.1|3.06|2.26|3.12|2.32|2.87|2.07|0
1631645100000|2021-09-14 18:45:00|3.03|2.23|2.58|1.78|3.03|2.23|2.53|1.73|0
1631645400000|2021-09-14 18:50:00|2.6|1.8|2.88|2.08|2.88|2.08|2.37|1.57|0
1631645700000|2021-09-14 18:55:00|2.91|2.11|3.31|2.51|3.38|2.58|2.8|2|0
1631646000000|2021-09-14 19:00:00|3.28|2.48|3.16|2.36|3.31|2.51|3.01|2.21|0
1631646300000|2021-09-14 19:05:00|3.1|2.3|3.12|2.32|3.5|2.7|3.07|2.27|0
1631646600000|2021-09-14 19:10:00|3.09|2.29|2.89|2.09|3.27|2.47|2.86|2.06|0
1631646900000|2021-09-14 19:15:00|2.92|2.12|2.62|1.82|2.97|2.17|2.55|1.75|0
1631647200000|2021-09-14 19:20:00|2.65|1.85|2.72|1.92|3.14|2.34|2.52|1.72|0
1631647500000|2021-09-14 19:25:00|2.71|1.91|2.54|1.74|2.82|2.02|2.49|1.69|0
1631647800000|2021-09-14 19:30:00|2.51|1.71|2.66|1.86|2.74|1.94|2.4|1.6|0
1631648100000|2021-09-14 19:35:00|2.61|1.81|2.7|1.9|2.7|1.9|2.39|1.59|0
1631648400000|2021-09-14 19:40:00|2.58|1.78|2.75|1.95|2.94|2.14|2.5|1.7|0
1631648700000|2021-09-14 19:45:00|2.78|1.98|2.45|1.65|3.2|2.4|2.4|1.6|0
1631649000000|2021-09-14 19:50:00|2.4|1.6|3.16|2.36|3.44|2.64|2.38|1.58|0
1631649300000|2021-09-14 19:55:00|3.1|2.3|3.4|2.6|3.4|2.6|2.9|2.1|0
1631649600000|2021-09-14 20:00:00|3.46|2.66|3.39|2.59|3.49|2.69|3.18|2.38|0
1631649900000|2021-09-14 20:05:00|3.45|2.65|3.16|2.36|3.62|2.82|3.16|2.36|0
1631650200000|2021-09-14 20:10:00|3.19|2.39|3.18|2.38|3.25|2.45|3.12|2.32|0
1631650500000|2021-09-14 20:15:00|3.25|2.25|3.28|2.28|3.28|2.28|3.25|2.25|0
1631650800000|2021-09-14 20:20:00|3.29|2.29|3.27|2.27|3.34|2.34|3.24|2.24|0
1631651100000|2021-09-14 20:25:00|3.24|2.24|3.24|2.24|3.27|2.27|3.24|2.24|0
1631651400000|2021-09-14 20:30:00|3.23|2.23|3.23|2.23|3.23|2.23|3.23|2.23|0
1631651700000|2021-09-14 20:35:00|3.22|2.22|3.22|2.22|3.22|2.22|3.22|2.22|0
1631652300000|2021-09-14 20:45:00|3.15|2.15|3.21|2.21|3.21|2.21|3.15|2.15|0
1631652600000|2021-09-14 20:50:00|3.18|2.18|3.21|2.21|3.21|2.21|3.18|2.18|0
1631652900000|2021-09-14 20:55:00|3.2|2.2|3.15|2.15|3.2|2.2|3.12|2.12|0
1631653200000|2021-09-14 21:00:00|3.16|2.16|3.13|2.13|3.18|2.18|3.13|2.13|0
1631653500000|2021-09-14 21:05:00|3.15|2.15|3.14|2.14|3.15|2.15|3.14|2.14|0
1631654100000|2021-09-14 21:15:00|3.13|2.13|3.17|2.17|3.17|2.17|3.13|2.13|0
1631654400000|2021-09-14 21:20:00|3.16|2.16|3.18|2.18|3.18|2.18|3.16|2.16|0
1631654700000|2021-09-14 21:25:00|3.16|2.16|3.16|2.16|3.19|2.19|3.16|2.16|0
1631655000000|2021-09-14 21:30:00|3.15|2.15|3.11|2.11|3.15|2.15|3.11|2.11|0
1631655300000|2021-09-14 21:35:00|3.13|2.13|3.03|2.03|3.13|2.13|3.03|2.03|0
1631655600000|2021-09-14 21:40:00|3.02|2.02|2.99|1.99|3.03|2.03|2.95|1.95|0
1631655900000|2021-09-14 21:45:00|2.98|1.98|2.98|1.98|2.99|1.99|2.97|1.97|0
1631656200000|2021-09-14 21:50:00|2.99|1.99|2.98|1.98|2.99|1.99|2.96|1.96|0
1631656500000|2021-09-14 21:55:00|2.99|1.99|3|2|3|2|2.98|1.98|0
1631656800000|2021-09-14 22:00:00|3.08|2.08|3.22|2.22|3.35|2.35|3.08|2.08|0
1631657100000|2021-09-14 22:05:00|3.25|2.25|3.15|2.15|3.25|2.25|3.06|2.06|0
1631657400000|2021-09-14 22:10:00|3.18|2.18|3.27|2.27|3.32|2.32|3.18|2.18|0
1631657700000|2021-09-14 22:15:00|3.3|2.3|3.29|2.29|3.36|2.36|3.26|2.26|0
1631658000000|2021-09-14 22:20:00|3.32|2.32|3.25|2.25|3.32|2.32|3.2|2.2|0
1631658300000|2021-09-14 22:25:00|3.22|2.22|3.36|2.36|3.36|2.36|3.13|2.13|0
1631658600000|2021-09-14 22:30:00|3.39|2.39|3.15|2.15|3.42|2.42|3.14|2.14|0
1631658900000|2021-09-14 22:35:00|3.17|2.17|3.19|2.19|3.2|2.2|3.16|2.16|0
1631659200000|2021-09-14 22:40:00|3.16|2.16|3.24|2.24|3.28|2.28|3.16|2.16|0
1631659500000|2021-09-14 22:45:00|3.21|2.21|3.21|2.21|3.27|2.27|3.21|2.21|0
1631659800000|2021-09-14 22:50:00|3.19|2.19|3.36|2.36|3.36|2.36|3.18|2.18|0
1631660100000|2021-09-14 22:55:00|3.39|2.39|3.38|2.38|3.42|2.42|3.38|2.38|0
1631660400000|2021-09-14 23:00:00|3.42|2.42|3.33|2.33|3.45|2.45|3.28|2.28|0
1631660700000|2021-09-14 23:05:00|3.35|2.35|3.4|2.4|3.44|2.44|3.35|2.35|0
1631661000000|2021-09-14 23:10:00|3.37|2.37|3.36|2.36|3.4|2.4|3.3|2.3|0
1631661300000|2021-09-14 23:15:00|3.4|2.4|3.3|2.3|3.4|2.4|3.3|2.3|0
1631661600000|2021-09-14 23:20:00|3.29|2.29|3.35|2.35|3.35|2.35|3.26|2.26|0
1631661900000|2021-09-14 23:25:00|3.32|2.32|3.35|2.35|3.35|2.35|3.31|2.31|0
1631662200000|2021-09-14 23:30:00|3.38|2.38|3.34|2.34|3.38|2.38|3.28|2.28|0
1631662500000|2021-09-14 23:35:00|3.37|2.37|3.67|2.67|3.71|2.71|3.37|2.37|0
1631662800000|2021-09-14 23:40:00|3.63|2.63|3.59|2.59|3.7|2.7|3.59|2.59|0
1631663100000|2021-09-14 23:45:00|3.62|2.62|3.52|2.52|3.62|2.62|3.45|2.45|0
1631663400000|2021-09-14 23:50:00|3.55|2.55|3.54|2.54|3.62|2.62|3.51|2.51|0
1631663700000|2021-09-14 23:55:00|3.56|2.56|3.71|2.71|3.71|2.71|3.51|2.51|0
1631664000000|2021-09-15 00:00:00|3.67|2.67|3.67|2.67|3.96|2.96|3.63|2.63|0
1631664300000|2021-09-15 00:05:00|3.63|2.63|3.73|2.73|3.84|2.84|3.6|2.6|0
1631664600000|2021-09-15 00:10:00|3.77|2.77|3.87|2.87|3.98|2.98|3.77|2.77|0
1631664900000|2021-09-15 00:15:00|3.91|2.91|4.05|3.05|4.17|3.17|3.87|2.87|0
1631665200000|2021-09-15 00:20:00|4.01|3.01|3.82|2.82|4.05|3.05|3.78|2.78|0
1631665500000|2021-09-15 00:25:00|3.85|2.85|4|3|4.04|3.04|3.85|2.85|0
1631665800000|2021-09-15 00:30:00|4.03|3.03|3.84|2.84|4.11|3.11|3.84|2.84|0
1631666100000|2021-09-15 00:35:00|3.8|2.8|3.8|2.8|3.84|2.84|3.59|2.59|0
1631666400000|2021-09-15 00:40:00|3.83|2.83|3.58|2.58|3.87|2.87|3.51|2.51|0
1631666700000|2021-09-15 00:45:00|3.54|2.54|3.61|2.61|3.65|2.65|3.54|2.54|0
1631667000000|2021-09-15 00:50:00|3.64|2.64|3.63|2.63|3.74|2.74|3.6|2.6|0
1631667300000|2021-09-15 00:55:00|3.6|2.6|3.42|2.42|3.6|2.6|3.33|2.33|0
1631667600000|2021-09-15 01:00:00|3.46|2.46|3.66|2.66|3.76|2.76|3.42|2.42|0
1631667900000|2021-09-15 01:05:00|3.69|2.69|3.72|2.72|3.79|2.79|3.52|2.52|0
1631668200000|2021-09-15 01:10:00|3.76|2.76|3.61|2.61|3.76|2.76|3.54|2.54|0
1631668500000|2021-09-15 01:15:00|3.64|2.64|3.64|2.64|3.75|2.75|3.47|2.47|0
1631668800000|2021-09-15 01:20:00|3.71|2.71|3.36|2.36|3.71|2.71|3.36|2.36|0
1631669100000|2021-09-15 01:25:00|3.33|2.33|3.49|2.49|3.52|2.52|3.33|2.33|0
1631669400000|2021-09-15 01:30:00|3.52|2.52|3.51|2.51|3.62|2.62|3.38|2.38|0
1631669700000|2021-09-15 01:35:00|3.48|2.48|3.41|2.41|3.51|2.51|3.28|2.28|0
1631670000000|2021-09-15 01:40:00|3.37|2.37|3.12|2.12|3.41|2.41|3.1|2.1|0
1631670300000|2021-09-15 01:45:00|3.09|2.09|3.02|2.02|3.15|2.15|2.91|1.91|0
1631670600000|2021-09-15 01:50:00|3.05|2.05|2.84|1.84|3.08|2.08|2.84|1.84|0
1631670900000|2021-09-15 01:55:00|2.87|1.87|2.92|1.92|2.95|1.95|2.81|1.81|0
1631671200000|2021-09-15 02:00:00|2.84|1.84|2.52|1.52|2.89|1.89|2.45|1.45|0
1631671500000|2021-09-15 02:05:00|2.49|1.49|2.56|1.56|2.59|1.59|2.42|1.42|0
1631671800000|2021-09-15 02:10:00|2.59|1.59|2.63|1.63|2.66|1.66|2.56|1.56|0
1631672100000|2021-09-15 02:15:00|2.66|1.66|2.95|1.95|2.95|1.95|2.66|1.66|0
1631672400000|2021-09-15 02:20:00|2.98|1.98|3.07|2.07|3.13|2.13|2.98|1.98|0
1631672700000|2021-09-15 02:25:00|3.04|2.04|3.03|2.03|3.17|2.17|3|2|0
1631673000000|2021-09-15 02:30:00|3.06|2.06|3.08|2.08|3.27|2.27|3.02|2.02|0
1631673300000|2021-09-15 02:35:00|3.05|2.05|2.85|1.85|3.08|2.08|2.85|1.85|0
1631673600000|2021-09-15 02:40:00|2.87|1.87|2.87|1.87|2.9|1.9|2.76|1.76|0
1631673900000|2021-09-15 02:45:00|2.84|1.84|2.95|1.95|2.98|1.98|2.84|1.84|0
1631674200000|2021-09-15 02:50:00|2.98|1.98|2.94|1.94|3|2|2.83|1.83|0
1631674500000|2021-09-15 02:55:00|2.91|1.91|2.94|1.94|3.03|2.03|2.85|1.85|0
1631674800000|2021-09-15 03:00:00|2.96|1.96|3.05|2.05|3.17|2.17|2.93|1.93|0
1631675100000|2021-09-15 03:05:00|3.08|2.08|3.04|2.04|3.11|2.11|3.01|2.01|0
1631675400000|2021-09-15 03:10:00|3.07|2.07|2.97|1.97|3.1|2.1|2.95|1.95|0
1631675700000|2021-09-15 03:15:00|2.95|1.95|2.97|1.97|3|2|2.89|1.89|0
1631676000000|2021-09-15 03:20:00|2.94|1.94|2.96|1.96|3|2|2.88|1.88|0
1631676300000|2021-09-15 03:25:00|2.99|1.99|3.17|2.17|3.17|2.17|2.96|1.96|0
1631676600000|2021-09-15 03:30:00|3.14|2.14|3.25|2.25|3.39|2.39|3.14|2.14|0
1631676900000|2021-09-15 03:35:00|3.22|2.22|3.15|2.15|3.22|2.22|3.15|2.15|0
1631677200000|2021-09-15 03:40:00|3.12|2.12|3.12|2.12|3.15|2.15|3.03|2.03|0
1631677500000|2021-09-15 03:45:00|3.11|2.11|3.24|2.24|3.27|2.27|3.11|2.11|0
1631677800000|2021-09-15 03:50:00|3.23|2.23|3.36|2.36|3.36|2.36|3.11|2.11|0
1631678100000|2021-09-15 03:55:00|3.33|2.33|3.29|2.29|3.42|2.42|3.25|2.25|0
1631678400000|2021-09-15 04:00:00|3.25|2.25|3.69|2.69|3.69|2.69|3.25|2.25|0
1631678700000|2021-09-15 04:05:00|3.65|2.65|3.65|2.65|3.8|2.8|3.65|2.65|0
1631679000000|2021-09-15 04:10:00|3.68|2.68|3.75|2.75|3.75|2.75|3.65|2.65|0
1631679300000|2021-09-15 04:15:00|3.71|2.71|3.67|2.67|3.75|2.75|3.63|2.63|0
1631679600000|2021-09-15 04:20:00|3.7|2.7|3.63|2.63|3.7|2.7|3.63|2.63|0
1631679900000|2021-09-15 04:25:00|3.62|2.62|3.51|2.51|3.66|2.66|3.48|2.48|0
1631680200000|2021-09-15 04:30:00|3.58|2.58|3.47|2.47|3.58|2.58|3.44|2.44|0
1631680500000|2021-09-15 04:35:00|3.44|2.44|3.5|2.5|3.54|2.54|3.43|2.43|0
1631680800000|2021-09-15 04:40:00|3.46|2.46|3.56|2.56|3.57|2.57|3.46|2.46|0
1631681100000|2021-09-15 04:45:00|3.53|2.53|3.7|2.7|3.77|2.77|3.53|2.53|0
1631681400000|2021-09-15 04:50:00|3.66|2.66|3.69|2.69|3.81|2.81|3.66|2.66|0
1631681700000|2021-09-15 04:55:00|3.73|2.73|3.76|2.76|3.76|2.76|3.68|2.68|0
1631682000000|2021-09-15 05:00:00|3.79|2.79|3.64|2.64|3.79|2.79|3.6|2.6|0
1631682300000|2021-09-15 05:05:00|3.57|2.57|3.42|2.42|3.73|2.73|3.39|2.39|0
1631682600000|2021-09-15 05:10:00|3.46|2.46|3.38|2.38|3.46|2.46|3.25|2.25|0
1631682900000|2021-09-15 05:15:00|3.42|2.42|3.06|2.06|3.42|2.42|3|2|0
1631683200000|2021-09-15 05:20:00|3.09|2.09|3.34|2.34|3.42|2.42|3.09|2.09|0
1631683500000|2021-09-15 05:25:00|3.3|2.3|3.11|2.11|3.3|2.3|3.11|2.11|0
1631683800000|2021-09-15 05:30:00|3.17|2.17|2.98|1.98|3.23|2.23|2.86|1.86|0
1631684100000|2021-09-15 05:35:00|2.95|1.95|2.94|1.94|3.22|2.22|2.94|1.94|0
1631684400000|2021-09-15 05:40:00|2.97|1.97|2.99|1.99|3.12|2.12|2.97|1.97|0
1631684700000|2021-09-15 05:45:00|2.96|1.96|3.45|2.45|3.58|2.58|2.96|1.96|0
1631685000000|2021-09-15 05:50:00|3.52|2.52|3.61|2.61|3.62|2.62|3.41|2.41|0
1631685300000|2021-09-15 05:55:00|3.58|2.58|3.47|2.47|3.65|2.65|3.47|2.47|0
1631685600000|2021-09-15 06:00:00|3.4|2.4|3.2|2.2|3.47|2.47|3.05|2.05|0
1631685900000|2021-09-15 06:05:00|3.14|2.14|3.08|2.08|3.3|2.3|3.08|2.08|0
1631686200000|2021-09-15 06:10:00|3.05|2.05|3.22|2.22|3.22|2.22|2.98|1.98|0
1631686500000|2021-09-15 06:15:00|3.19|2.19|3.03|2.03|3.19|2.19|2.92|1.92|0
1631686800000|2021-09-15 06:20:00|3|2|3.21|2.21|3.27|2.27|3|2|0
1631687100000|2021-09-15 06:25:00|3.24|2.24|3.11|2.11|3.33|2.33|3.11|2.11|0
1631687400000|2021-09-15 06:30:00|3.08|2.08|3.1|2.1|3.26|2.26|3.05|2.05|0
1631687700000|2021-09-15 06:35:00|3.07|2.07|3.13|2.13|3.13|2.13|2.9|1.9|0
1631688000000|2021-09-15 06:40:00|3.19|2.19|3.51|2.51|3.54|2.54|3.19|2.19|0
1631688300000|2021-09-15 06:45:00|3.52|2.52|3.5|2.5|3.64|2.64|3.43|2.43|0
1631688600000|2021-09-15 06:50:00|3.53|2.53|3.52|2.52|3.67|2.67|3.49|2.49|0
1631688900000|2021-09-15 06:55:00|3.56|2.56|3.52|2.52|3.73|2.73|3.48|2.48|0
1631689200000|2021-09-15 07:00:00|3.45|2.45|3.54|2.54|3.91|2.91|3.45|2.45|0
1631689500000|2021-09-15 07:05:00|3.44|2.64|3.27|2.47|3.58|2.78|3.27|2.47|0
1631689800000|2021-09-15 07:10:00|3.24|2.44|3.12|2.32|3.33|2.53|3.04|2.24|0
1631690100000|2021-09-15 07:15:00|3.13|2.33|3.6|2.8|3.63|2.83|3.1|2.3|0
1631690400000|2021-09-15 07:20:00|3.63|2.83|3.3|2.5|3.7|2.9|3.25|2.45|0
1631690700000|2021-09-15 07:25:00|3.28|2.48|3.37|2.57|3.44|2.64|3.12|2.32|0
1631691000000|2021-09-15 07:30:00|3.34|2.54|3.5|2.7|3.51|2.71|3.27|2.47|0
1631691300000|2021-09-15 07:35:00|3.47|2.67|3.39|2.59|3.5|2.7|3.26|2.46|0
1631691600000|2021-09-15 07:40:00|3.36|2.56|3.25|2.45|3.36|2.56|3.19|2.39|0
1631691900000|2021-09-15 07:45:00|3.22|2.42|3.24|2.44|3.38|2.58|3.18|2.38|0
1631692200000|2021-09-15 07:50:00|3.21|2.41|3.27|2.47|3.37|2.57|3.18|2.38|0
1631692500000|2021-09-15 07:55:00|3.24|2.44|3.3|2.5|3.3|2.5|3.14|2.34|0
1631692800000|2021-09-15 08:00:00|3.33|2.53|3.62|2.82|3.67|2.87|3.3|2.5|0
1631693100000|2021-09-15 08:05:00|3.6|2.8|3.52|2.72|3.67|2.87|3.49|2.69|0
1631693400000|2021-09-15 08:10:00|3.56|2.76|3.48|2.68|3.56|2.76|3.48|2.68|0
1631693700000|2021-09-15 08:15:00|3.44|2.64|3.65|2.85|3.72|2.92|3.44|2.64|0
1631694000000|2021-09-15 08:20:00|3.69|2.89|3.57|2.77|3.72|2.92|3.57|2.77|0
1631694300000|2021-09-15 08:25:00|3.53|2.73|3.86|3.06|3.9|3.1|3.5|2.7|0
1631694600000|2021-09-15 08:30:00|3.9|3.1|3.97|3.17|4.09|3.29|3.89|3.09|0
1631694900000|2021-09-15 08:35:00|4.01|3.21|4.08|3.28|4.12|3.32|3.96|3.16|0
1631695200000|2021-09-15 08:40:00|4.04|3.24|4.07|3.27|4.16|3.36|4.03|3.23|0
1631695500000|2021-09-15 08:45:00|4.05|3.25|3.94|3.14|4.07|3.27|3.94|3.14|0
1631695800000|2021-09-15 08:50:00|3.9|3.1|3.86|3.06|3.9|3.1|3.82|3.02|0
1631696100000|2021-09-15 08:55:00|3.82|3.02|3.77|2.97|3.86|3.06|3.74|2.94|0
1631696400000|2021-09-15 09:00:00|3.81|3.01|3.88|3.08|3.88|3.08|3.77|2.97|0
1631696700000|2021-09-15 09:05:00|3.84|3.04|3.87|3.07|3.91|3.11|3.84|3.04|0
1631697000000|2021-09-15 09:10:00|3.83|3.03|3.82|3.02|3.91|3.11|3.82|3.02|0
1631697300000|2021-09-15 09:15:00|3.86|3.06|4.01|3.21|4.05|3.25|3.86|3.06|0
1631697600000|2021-09-15 09:20:00|3.97|3.17|3.85|3.05|3.97|3.17|3.81|3.01|0
1631697900000|2021-09-15 09:25:00|3.81|3.01|3.72|2.92|3.85|3.05|3.65|2.85|0
1631698200000|2021-09-15 09:30:00|3.69|2.89|3.91|3.11|3.91|3.11|3.54|2.74|0
1631698500000|2021-09-15 09:35:00|3.87|3.07|3.78|2.98|3.87|3.07|3.75|2.95|0
1631698800000|2021-09-15 09:40:00|3.74|2.94|3.74|2.94|3.78|2.98|3.74|2.94|0
1631699100000|2021-09-15 09:45:00|3.77|2.97|3.68|2.88|3.88|3.08|3.68|2.88|0
1631699400000|2021-09-15 09:50:00|3.72|2.92|3.71|2.91|3.99|3.19|3.71|2.91|0
1631699700000|2021-09-15 09:55:00|3.75|2.95|3.82|3.02|3.84|3.04|3.75|2.95|0
1631700000000|2021-09-15 10:00:00|3.84|3.04|3.81|3.01|3.86|3.06|3.73|2.93|0
1631700300000|2021-09-15 10:05:00|3.85|3.05|3.8|3|3.93|3.13|3.8|3|0
1631700600000|2021-09-15 10:10:00|3.76|2.96|3.53|2.73|3.76|2.96|3.53|2.73|0
1631700900000|2021-09-15 10:15:00|3.57|2.77|3.45|2.65|3.68|2.88|3.45|2.65|0
1631701200000|2021-09-15 10:20:00|3.41|2.61|3.48|2.68|3.52|2.72|3.38|2.58|0
1631701500000|2021-09-15 10:25:00|3.5|2.7|3.58|2.78|3.62|2.82|3.48|2.68|0
1631701800000|2021-09-15 10:30:00|3.54|2.74|3.43|2.63|3.62|2.82|3.39|2.59|0
1631702100000|2021-09-15 10:35:00|3.46|2.66|3.39|2.59|3.46|2.66|3.35|2.55|0
1631702400000|2021-09-15 10:40:00|3.38|2.58|3.21|2.41|3.38|2.58|3.14|2.34|0
1631702700000|2021-09-15 10:45:00|3.17|2.37|2.94|2.14|3.2|2.4|2.88|2.08|0
1631703000000|2021-09-15 10:50:00|2.91|2.11|2.97|2.17|3.03|2.23|2.88|2.08|0
1631703300000|2021-09-15 10:55:00|2.93|2.13|2.87|2.07|2.93|2.13|2.66|1.86|0
1631703600000|2021-09-15 11:00:00|2.9|2.1|2.86|2.06|2.96|2.16|2.6|1.8|0
1631703900000|2021-09-15 11:05:00|2.83|2.03|2.88|2.08|2.92|2.12|2.77|1.97|0
1631704200000|2021-09-15 11:10:00|2.91|2.11|2.53|1.73|2.91|2.11|2.48|1.68|0
1631704500000|2021-09-15 11:15:00|2.51|1.71|2.66|1.86|2.69|1.89|2.48|1.68|0
1631704800000|2021-09-15 11:20:00|2.69|1.89|2.92|2.12|2.95|2.15|2.63|1.83|0
1631705100000|2021-09-15 11:25:00|2.95|2.15|2.71|1.91|3.01|2.21|2.66|1.86|0
1631705400000|2021-09-15 11:30:00|2.74|1.94|2.54|1.74|2.77|1.97|2.54|1.74|0
1631705700000|2021-09-15 11:35:00|2.57|1.77|2.48|1.68|2.59|1.79|2.41|1.61|0
1631706000000|2021-09-15 11:40:00|2.51|1.71|2.94|2.14|2.94|2.14|2.51|1.71|0
1631706300000|2021-09-15 11:45:00|2.97|2.17|2.9|2.1|3.02|2.22|2.9|2.1|0
1631706600000|2021-09-15 11:50:00|2.93|2.13|2.92|2.12|3.02|2.22|2.75|1.95|0
1631706900000|2021-09-15 11:55:00|2.89|2.09|2.89|2.09|2.95|2.15|2.83|2.03|0
1631707200000|2021-09-15 12:00:00|2.95|2.15|2.88|2.08|2.95|2.15|2.82|2.02|0
1631707500000|2021-09-15 12:05:00|2.91|2.11|2.76|1.96|2.91|2.11|2.67|1.87|0
1631707800000|2021-09-15 12:10:00|2.78|1.98|2.69|1.89|2.78|1.98|2.67|1.87|0
1631708100000|2021-09-15 12:15:00|2.67|1.87|2.8|2|2.89|2.09|2.67|1.87|0
1631708400000|2021-09-15 12:20:00|2.83|2.03|2.39|1.59|2.86|2.06|2.39|1.59|0
1631708700000|2021-09-15 12:25:00|2.44|1.64|2.27|1.47|2.44|1.64|2.09|1.29|0
1631709000000|2021-09-15 12:30:00|2.24|1.44|2.64|1.84|2.96|2.16|2.23|1.43|0
1631709300000|2021-09-15 12:35:00|2.69|1.89|2.8|2|2.92|2.12|2.69|1.89|0
1631709600000|2021-09-15 12:40:00|2.81|2.01|3.03|2.23|3.06|2.26|2.74|1.94|0
1631709900000|2021-09-15 12:45:00|3|2.2|2.96|2.16|3.09|2.29|2.85|2.05|0
1631710200000|2021-09-15 12:50:00|2.93|2.13|3.11|2.31|3.18|2.38|2.93|2.13|0
1631710500000|2021-09-15 12:55:00|3.08|2.28|3.07|2.27|3.11|2.31|2.95|2.15|0
1631710800000|2021-09-15 13:00:00|3.04|2.24|3.26|2.46|3.33|2.53|3.01|2.21|0
1631711100000|2021-09-15 13:05:00|3.29|2.49|3.09|2.29|3.29|2.49|2.96|2.16|0
1631711400000|2021-09-15 13:10:00|3.12|2.32|3.21|2.41|3.21|2.41|3.02|2.22|0
1631711700000|2021-09-15 13:15:00|3.18|2.38|2.83|2.03|3.34|2.54|2.83|2.03|0
1631712000000|2021-09-15 13:20:00|2.86|2.06|2.82|2.02|3|2.2|2.68|1.88|0
1631712300000|2021-09-15 13:25:00|2.85|2.05|2.87|2.07|2.96|2.16|2.67|1.87|0
1631712600000|2021-09-15 13:30:00|2.89|2.09|2.35|1.55|3.39|2.59|2.17|1.37|0
1631712900000|2021-09-15 13:35:00|2.4|1.6|1.89|1.09|2.4|1.6|1.83|1.03|0
1631713200000|2021-09-15 13:40:00|1.85|1.05|2.15|1.35|2.15|1.35|1.77|0.97|0
1631713500000|2021-09-15 13:45:00|2.17|1.37|3.83|3.03|3.83|3.03|2.17|1.37|0
1631713800000|2021-09-15 13:50:00|3.91|3.11|3.21|2.41|3.91|3.11|2.87|2.07|0
1631714100000|2021-09-15 13:55:00|3.15|2.35|3.43|2.63|3.72|2.92|3.08|2.28|0
1631714400000|2021-09-15 14:00:00|3.55|2.75|3.92|3.12|4.09|3.29|3.17|2.37|0
1631714700000|2021-09-15 14:05:00|3.88|3.08|3.12|2.32|3.92|3.12|3.09|2.29|0
1631715000000|2021-09-15 14:10:00|3.19|2.39|2.53|1.73|3.32|2.52|2.26|1.46|0
1631715300000|2021-09-15 14:15:00|2.48|1.68|2.98|2.18|2.98|2.18|2.12|1.32|0
1631715600000|2021-09-15 14:20:00|2.92|2.12|2.76|1.96|3.14|2.34|2.57|1.77|0
1631715900000|2021-09-15 14:25:00|2.74|1.94|2.64|1.84|2.97|2.17|2.56|1.76|0
1631716200000|2021-09-15 14:30:00|2.56|1.76|3.15|2.35|3.39|2.59|2.48|1.68|0
1631716500000|2021-09-15 14:35:00|3.21|2.41|3.24|2.44|3.56|2.76|3.14|2.34|0
1631716800000|2021-09-15 14:40:00|3.17|2.37|2.54|1.74|3.27|2.47|2.36|1.56|0
1631717100000|2021-09-15 14:45:00|2.57|1.77|3.03|2.23|3.06|2.26|2.49|1.69|0
1631717400000|2021-09-15 14:50:00|3|2.2|2.61|1.81|3.22|2.42|2.61|1.81|0
1631717700000|2021-09-15 14:55:00|2.66|1.86|3.24|2.44|3.28|2.48|2.55|1.75|0
1631718000000|2021-09-15 15:00:00|3.34|2.54|3.44|2.64|3.48|2.68|2.92|2.12|0
1631718300000|2021-09-15 15:05:00|3.48|2.68|2.97|2.17|3.77|2.97|2.97|2.17|0
1631718600000|2021-09-15 15:10:00|2.94|2.14|2.81|2.01|3.07|2.27|2.81|2.01|0
1631718900000|2021-09-15 15:15:00|2.84|2.04|2.9|2.1|3.06|2.26|2.8|2|0
1631719200000|2021-09-15 15:20:00|2.93|2.13|3.29|2.49|3.36|2.56|2.9|2.1|0
1631719500000|2021-09-15 15:25:00|3.26|2.46|3.18|2.38|3.55|2.75|3.14|2.34|0
1631719800000|2021-09-15 15:30:00|3.21|2.41|2.94|2.14|3.21|2.41|2.67|1.87|0
1631720100000|2021-09-15 15:35:00|2.86|2.06|3.09|2.29|3.16|2.36|2.75|1.95|0
1631720400000|2021-09-15 15:40:00|3.13|2.33|2.62|1.82|3.16|2.36|2.62|1.82|0
1631720700000|2021-09-15 15:45:00|2.59|1.79|2.33|1.53|2.59|1.79|2.2|1.4|0
1631721000000|2021-09-15 15:50:00|2.3|1.5|2.4|1.6|2.44|1.64|2.27|1.47|0
1631721300000|2021-09-15 15:55:00|2.38|1.58|2.85|2.05|2.85|2.05|2.35|1.55|0
1631721600000|2021-09-15 16:00:00|2.82|2.02|2.59|1.79|2.82|2.02|2.42|1.62|0
1631721900000|2021-09-15 16:05:00|2.56|1.76|2.68|1.88|2.8|2|2.42|1.62|0
1631722200000|2021-09-15 16:10:00|2.71|1.91|2.64|1.84|2.86|2.06|2.61|1.81|0
1631722500000|2021-09-15 16:15:00|2.67|1.87|2.92|2.12|2.99|2.19|2.67|1.87|0
1631722800000|2021-09-15 16:20:00|2.88|2.08|3.34|2.54|3.38|2.58|2.85|2.05|0
1631723100000|2021-09-15 16:25:00|3.38|2.58|3.56|2.76|3.95|3.15|3.34|2.54|0
1631723400000|2021-09-15 16:30:00|3.65|2.85|4.02|3.22|4.07|3.27|3.65|2.85|0
1631723700000|2021-09-15 16:35:00|4.07|3.27|4.39|3.59|4.39|3.59|4.02|3.22|0
1631724000000|2021-09-15 16:40:00|4.44|3.64|5.68|4.88|5.98|5.18|4.41|3.61|0
1631724300000|2021-09-15 16:45:00|5.62|4.82|5.2|4.4|5.74|4.94|4.98|4.18|0
1631724600000|2021-09-15 16:50:00|5.26|4.46|5.13|4.33|5.31|4.51|4.97|4.17|0
1631724900000|2021-09-15 16:55:00|5.19|4.39|5.52|4.72|5.77|4.97|5.19|4.39|0
1631725200000|2021-09-15 17:00:00|5.58|4.78|6.26|5.46|6.32|5.52|5.52|4.72|0
1631725500000|2021-09-15 17:05:00|6.22|5.42|5.56|4.76|6.65|5.85|5.56|4.76|0
1631725800000|2021-09-15 17:10:00|5.62|4.82|6.2|5.4|6.37|5.57|5.62|4.82|0
1631726100000|2021-09-15 17:15:00|6.37|5.57|6.29|5.49|6.5|5.7|6.16|5.36|0
1631726400000|2021-09-15 17:20:00|6.35|5.55|6.68|5.88|6.76|5.96|6.35|5.55|0
1631726700000|2021-09-15 17:25:00|6.75|5.95|6.74|5.94|6.95|6.15|6.5|5.7|0
1631727000000|2021-09-15 17:30:00|6.67|5.87|7.52|6.72|7.6|6.8|6.67|5.87|0
1631727300000|2021-09-15 17:35:00|7.3|6.5|6.85|6.05|7.37|6.57|6.78|5.98|0
1631727600000|2021-09-15 17:40:00|6.78|5.98|7.27|6.47|7.35|6.55|6.71|5.91|0
1631727900000|2021-09-15 17:45:00|7.24|6.44|7.72|6.92|8.2|7.4|7.2|6.4|0
1631728200000|2021-09-15 17:50:00|7.64|6.84|7.4|6.6|10.36|9.37|7.33|6.53|0
1631728500000|2021-09-15 17:55:00|7.48|6.68|6.39|5.59|7.48|6.68|6.39|5.59|0
1631728800000|2021-09-15 18:00:00|6.52|5.72|6.24|5.44|6.73|5.93|5.92|5.12|0
1631729100000|2021-09-15 18:05:00|6.31|5.51|7|6.2|7|6.2|6.18|5.38|0
1631729400000|2021-09-15 18:10:00|6.92|6.12|6.22|5.42|7.07|6.27|6.22|5.42|0
1631729700000|2021-09-15 18:15:00|6.29|5.49|5.82|5.02|6.77|5.97|5.76|4.96|0
1631730000000|2021-09-15 18:20:00|5.95|5.15|5.87|5.07|6.21|5.41|5.69|4.89|0
1631730300000|2021-09-15 18:25:00|6|5.2|6.12|5.32|6.6|5.8|6|5.2|0
1631730600000|2021-09-15 18:30:00|6.19|5.39|6.44|5.64|6.51|5.71|5.99|5.19|0
1631730900000|2021-09-15 18:35:00|6.48|5.68|6.57|5.77|7.07|6.27|6.48|5.68|0
1631731200000|2021-09-15 18:40:00|6.5|5.7|6.15|5.35|7|6.2|6.02|5.22|0
1631731500000|2021-09-15 18:45:00|6.22|5.42|6.62|5.82|6.76|5.96|6.15|5.35|0
1631731800000|2021-09-15 18:50:00|6.69|5.89|6.19|5.39|6.83|6.03|5.93|5.13|0
1631732100000|2021-09-15 18:55:00|6.26|5.46|5.92|5.12|6.33|5.53|5.86|5.06|0
1631732400000|2021-09-15 19:00:00|5.99|5.19|6.65|5.85|6.72|5.92|5.73|4.93|0
1631732700000|2021-09-15 19:05:00|6.72|5.92|6.78|5.98|6.79|5.99|6.36|5.56|0
1631733000000|2021-09-15 19:10:00|6.85|6.05|7.59|6.79|7.59|6.79|6.71|5.91|0
1631733300000|2021-09-15 19:15:00|7.67|6.87|8.48|7.67|8.48|7.67|7.43|6.63|0
1631733600000|2021-09-15 19:20:00|8.39|7.59|7.72|6.92|8.39|7.59|7.19|6.39|0
1631733900000|2021-09-15 19:25:00|7.8|7|7.71|6.91|8.05|7.25|7.41|6.61|0
1631734200000|2021-09-15 19:30:00|7.79|6.99|8.02|7.22|8.45|7.64|7.32|6.52|0
1631734500000|2021-09-15 19:35:00|8.1|7.3|9.07|8.21|9.26|8.38|7.94|7.14|0
1631734800000|2021-09-15 19:40:00|8.97|8.2|9.15|8.28|9.15|8.28|8.42|7.62|0
1631735100000|2021-09-15 19:45:00|9.05|8.19|8.32|7.52|9.34|8.45|8.23|7.43|0
1631735400000|2021-09-15 19:50:00|8.4|7.6|7.26|6.46|8.66|7.84|7.26|6.46|0
1631735700000|2021-09-15 19:55:00|7.34|6.54|7.48|6.68|7.48|6.68|6.8|6|0
1631736000000|2021-09-15 20:00:00|7.64|6.84|7.54|6.74|7.64|6.84|6.87|6.07|0
1631736300000|2021-09-15 20:05:00|7.47|6.67|7.61|6.81|7.7|6.9|7.43|6.63|0
1631736600000|2021-09-15 20:10:00|7.53|6.73|7.76|6.96|7.84|7.04|7.45|6.65|0
1631736900000|2021-09-15 20:15:00|7.78|6.78|7.61|6.61|7.86|6.86|7.53|6.53|0
1631737200000|2021-09-15 20:20:00|7.6|6.6|7.75|6.75|7.83|6.83|7.6|6.6|0
1631737500000|2021-09-15 20:25:00|7.83|6.83|8.06|7.06|8.06|7.06|7.82|6.82|0
1631737800000|2021-09-15 20:30:00|8.02|7.02|7.97|6.97|8.06|7.06|7.89|6.89|0
1631738100000|2021-09-15 20:35:00|8.05|7.05|8.54|7.54|8.63|7.63|7.96|6.96|0
1631738400000|2021-09-15 20:40:00|8.62|7.62|8.96|7.96|8.96|7.96|8.62|7.62|0
1631738700000|2021-09-15 20:45:00|9.05|8.05|9.13|8.13|9.13|8.13|8.87|7.87|0
1631739000000|2021-09-15 20:50:00|9.04|8.04|8.85|7.85|9.04|8.04|8.85|7.85|0
1631739300000|2021-09-15 20:55:00|8.76|7.76|8.7|7.7|8.79|7.79|8.7|7.7|0
1631739600000|2021-09-15 21:00:00|8.74|7.74|8.78|7.78|8.78|7.78|8.6|7.6|0
1631739900000|2021-09-15 21:05:00|8.77|7.77|8.67|7.67|8.77|7.77|8.58|7.58|0
1631740200000|2021-09-15 21:10:00|8.65|7.65|8.57|7.57|8.65|7.65|8.51|7.51|0
1631740500000|2021-09-15 21:15:00|8.53|7.53|8.28|7.28|8.53|7.53|8.28|7.28|0
1631740800000|2021-09-15 21:20:00|8.42|7.42|8.28|7.28|8.43|7.43|8.19|7.19|0
1631741100000|2021-09-15 21:25:00|8.24|7.24|8.22|7.22|8.28|7.28|8.16|7.16|0
1631741400000|2021-09-15 21:30:00|8.23|7.23|8.31|7.31|8.31|7.31|8.23|7.23|0
1631741700000|2021-09-15 21:35:00|8.3|7.3|8.33|7.33|8.38|7.38|8.3|7.3|0
1631742000000|2021-09-15 21:40:00|8.35|7.35|8.33|7.33|8.37|7.37|8.29|7.29|0
1631742300000|2021-09-15 21:45:00|8.32|7.32|8.33|7.33|8.33|7.33|8.28|7.28|0
1631742600000|2021-09-15 21:50:00|8.32|7.32|8.33|7.33|8.42|7.42|8.29|7.29|0
1631742900000|2021-09-15 21:55:00|8.32|7.32|8.34|7.34|8.38|7.38|8.32|7.32|0
1631743200000|2021-09-15 22:00:00|8.63|7.63|8.4|7.4|8.63|7.63|8.16|7.16|0
1631743500000|2021-09-15 22:05:00|8.39|7.39|8.39|7.39|8.57|7.57|8.39|7.39|0
1631743800000|2021-09-15 22:10:00|8.47|7.47|8.72|7.72|8.72|7.72|8.47|7.47|0
1631744100000|2021-09-15 22:15:00|8.71|7.71|8.62|7.62|8.8|7.8|8.62|7.62|0
1631744400000|2021-09-15 22:20:00|8.71|7.71|8.6|7.6|8.71|7.71|8.52|7.52|0
1631744700000|2021-09-15 22:25:00|8.52|7.52|8.59|7.59|8.6|7.6|8.51|7.51|0
1631745000000|2021-09-15 22:30:00|8.68|7.68|8.49|7.49|8.68|7.68|8.49|7.49|0
1631745300000|2021-09-15 22:35:00|8.23|7.23|8.39|7.39|8.4|7.4|8.23|7.23|0
1631745600000|2021-09-15 22:40:00|8.34|7.34|8.46|7.46|8.47|7.47|8.3|7.3|0
1631745900000|2021-09-15 22:45:00|8.55|7.55|8.54|7.54|8.76|7.76|8.46|7.46|0
1631746200000|2021-09-15 22:50:00|8.53|7.53|8.44|7.44|8.53|7.53|8.35|7.35|0
1631746500000|2021-09-15 22:55:00|8.43|7.43|8.51|7.51|8.6|7.6|8.43|7.43|0
1631746800000|2021-09-15 23:00:00|8.5|7.5|8.07|7.07|8.5|7.5|7.9|6.9|0
1631747100000|2021-09-15 23:05:00|7.98|6.98|7.8|6.8|8.06|7.06|7.73|6.73|0
1631747400000|2021-09-15 23:10:00|7.88|6.88|7.63|6.63|7.88|6.88|7.63|6.63|0
1631747700000|2021-09-15 23:15:00|7.62|6.62|7.94|6.94|7.94|6.94|7.62|6.62|0
1631748000000|2021-09-15 23:20:00|8.02|7.02|7.76|6.76|8.02|7.02|7.76|6.76|0
1631748300000|2021-09-15 23:25:00|7.68|6.68|7.67|6.67|7.84|6.84|7.67|6.67|0
1631748600000|2021-09-15 23:30:00|7.75|6.75|7.58|6.58|7.75|6.75|7.58|6.58|0
1631748900000|2021-09-15 23:35:00|7.5|6.5|7.81|6.81|7.81|6.81|7.49|6.49|0
1631749200000|2021-09-15 23:40:00|7.72|6.72|8.04|7.04|8.13|7.13|7.64|6.64|0
1631749500000|2021-09-15 23:45:00|8.13|7.13|7.99|6.99|8.21|7.21|7.9|6.9|0
1631749800000|2021-09-15 23:50:00|8.03|7.03|7.85|6.85|8.11|7.11|7.85|6.85|0
1631750100000|2021-09-15 23:55:00|7.77|6.77|7.92|6.92|8.09|7.09|7.68|6.68|0
1631750400000|2021-09-16 00:00:00|7.83|6.83|7.66|6.66|7.92|6.92|7.19|6.19|0
1631750700000|2021-09-16 00:05:00|7.74|6.74|7.64|6.64|7.81|6.81|7.25|6.25|0
1631751000000|2021-09-16 00:10:00|7.56|6.56|7.39|6.39|7.56|6.56|7.31|6.31|0
1631751300000|2021-09-16 00:15:00|7.31|6.31|7.3|6.3|7.38|6.38|7.14|6.14|0
1631751600000|2021-09-16 00:20:00|7.22|6.22|7.2|6.2|7.37|6.37|7.13|6.13|0
1631751900000|2021-09-16 00:25:00|7.13|6.13|7.43|6.43|7.6|6.6|7.12|6.12|0
1631752200000|2021-09-16 00:30:00|7.51|6.51|7.41|6.41|7.66|6.66|7.34|6.34|0
1631752500000|2021-09-16 00:35:00|7.45|6.45|7.64|6.64|7.64|6.64|7.4|6.4|0
1631752800000|2021-09-16 00:40:00|7.73|6.73|7.63|6.63|7.81|6.81|7.31|6.31|0
1631753100000|2021-09-16 00:45:00|7.55|6.55|7.78|6.78|7.86|6.86|7.54|6.54|0
1631753400000|2021-09-16 00:50:00|7.86|6.86|7.68|6.68|7.86|6.86|7.53|6.53|0
1631753700000|2021-09-16 00:55:00|7.77|6.77|7.51|6.51|7.77|6.77|7.51|6.51|0
1631754000000|2021-09-16 01:00:00|7.43|6.43|7.33|6.33|7.51|6.51|7.22|6.22|0
1631754300000|2021-09-16 01:05:00|7.41|6.41|7.98|6.98|8.07|7.07|7.41|6.41|0
1631754600000|2021-09-16 01:10:00|7.89|6.89|8.13|7.13|8.22|7.22|7.8|6.8|0
1631754900000|2021-09-16 01:15:00|8.18|7.18|8.21|7.21|8.22|7.22|7.79|6.79|0
1631755200000|2021-09-16 01:20:00|8.38|7.38|7.6|6.6|8.56|7.56|7.36|6.36|0
1631755500000|2021-09-16 01:25:00|7.56|6.56|7.43|6.43|7.68|6.68|7.35|6.35|0
1631755800000|2021-09-16 01:30:00|7.59|6.59|6.6|5.6|7.59|6.59|6.57|5.57|0
1631756100000|2021-09-16 01:35:00|6.64|5.64|7.16|6.16|7.24|6.24|6.64|5.64|0
1631756400000|2021-09-16 01:40:00|7.08|6.08|6.91|5.91|7.39|6.39|6.91|5.91|0
1631756700000|2021-09-16 01:45:00|6.84|5.84|6.53|5.53|6.91|5.91|6.53|5.53|0
1631757000000|2021-09-16 01:50:00|6.45|5.45|6.51|5.51|6.66|5.66|6.45|5.45|0
1631757300000|2021-09-16 01:55:00|6.44|5.44|6.14|5.14|6.51|5.51|6.07|5.07|0
1631757600000|2021-09-16 02:00:00|6.07|5.07|6.06|5.06|6.07|5.07|5.79|4.79|0
1631757900000|2021-09-16 02:05:00|5.99|4.99|6.33|5.33|6.33|5.33|5.98|4.98|0
1631758200000|2021-09-16 02:10:00|6.26|5.26|5.97|4.97|6.4|5.4|5.97|4.97|0
1631758500000|2021-09-16 02:15:00|5.96|4.96|5.95|4.95|6.09|5.09|5.63|4.63|0
1631758800000|2021-09-16 02:20:00|6.02|5.02|6.43|5.43|6.43|5.43|5.95|4.95|0
1631759100000|2021-09-16 02:25:00|6.36|5.36|6.2|5.2|6.42|5.42|5.93|4.93|0
1631759400000|2021-09-16 02:30:00|6.28|5.28|6.63|5.63|6.7|5.7|6.13|5.13|0
1631759700000|2021-09-16 02:35:00|6.7|5.7|6.54|5.54|6.7|5.7|6.4|5.4|0
1631760000000|2021-09-16 02:40:00|6.61|5.61|6.49|5.49|6.68|5.68|6.46|5.46|0
1631760300000|2021-09-16 02:45:00|6.45|5.45|6.59|5.59|6.74|5.74|6.45|5.45|0
1631760600000|2021-09-16 02:50:00|6.66|5.66|6.65|5.65|6.73|5.73|6.51|5.51|0
1631760900000|2021-09-16 02:55:00|6.57|5.57|6.41|5.41|6.72|5.72|6.13|5.13|0
1631761200000|2021-09-16 03:00:00|6.49|5.49|6.4|5.4|6.56|5.56|6.12|5.12|0
1631761500000|2021-09-16 03:05:00|6.33|5.33|6.61|5.61|6.8|5.8|6.32|5.32|0
1631761800000|2021-09-16 03:10:00|6.53|5.53|6.3|5.3|6.53|5.53|6.3|5.3|0
1631762100000|2021-09-16 03:15:00|6.23|5.23|6.29|5.29|6.44|5.44|6.22|5.22|0
1631762400000|2021-09-16 03:20:00|6.32|5.32|6.13|5.13|6.36|5.36|5.93|4.93|0
1631762700000|2021-09-16 03:25:00|6.06|5.06|5.84|4.84|6.2|5.2|5.84|4.84|0
1631763000000|2021-09-16 03:30:00|5.91|4.91|5.69|4.69|6|5|5.56|4.56|0
1631763300000|2021-09-16 03:35:00|5.76|4.76|5.42|4.42|5.76|4.76|5.42|4.42|0
1631763600000|2021-09-16 03:40:00|5.35|4.35|5.4|4.4|5.61|4.61|5.29|4.29|0
1631763900000|2021-09-16 03:45:00|5.44|4.44|5.33|4.33|5.53|4.53|5.21|4.21|0
1631764200000|2021-09-16 03:50:00|5.36|4.36|5.25|4.25|5.39|4.39|5.19|4.19|0
1631764500000|2021-09-16 03:55:00|5.19|4.19|5.06|4.06|5.25|4.25|5.06|4.06|0
1631764800000|2021-09-16 04:00:00|5.12|4.12|5.42|4.42|5.56|4.56|5.12|4.12|0
1631765100000|2021-09-16 04:05:00|5.35|4.35|5.22|4.22|5.42|4.42|5.09|4.09|0
1631765400000|2021-09-16 04:10:00|5.21|4.21|5.08|4.08|5.21|4.21|5.08|4.08|0
1631765700000|2021-09-16 04:15:00|5.02|4.02|5.01|4.01|5.08|4.08|4.95|3.95|0
1631766000000|2021-09-16 04:20:00|5|4|5.12|4.12|5.12|4.12|4.94|3.94|0
1631766300000|2021-09-16 04:25:00|5.11|4.11|4.92|3.92|5.18|4.18|4.92|3.92|0
1631766600000|2021-09-16 04:30:00|4.86|3.86|5.21|4.21|5.28|4.28|4.86|3.86|0
1631766900000|2021-09-16 04:35:00|5.24|4.24|5.26|4.26|5.4|4.4|5.21|4.21|0
1631767200000|2021-09-16 04:40:00|5.33|4.33|5.32|4.32|5.33|4.33|5.26|4.26|0
1631767500000|2021-09-16 04:45:00|5.31|4.31|5.5|4.5|5.57|4.57|5.31|4.31|0
1631767800000|2021-09-16 04:50:00|5.43|4.43|5.35|4.35|5.43|4.43|5.23|4.23|0
1631768100000|2021-09-16 04:55:00|5.29|4.29|5.21|4.21|5.35|4.35|5.15|4.15|0
1631768400000|2021-09-16 05:00:00|5.15|4.15|5.39|4.39|5.53|4.53|5.08|4.08|0
1631768700000|2021-09-16 05:05:00|5.33|4.33|5.38|4.38|5.72|4.72|5.32|4.32|0
1631769000000|2021-09-16 05:10:00|5.44|4.44|5.24|4.24|5.44|4.44|5.12|4.12|0
1631769300000|2021-09-16 05:15:00|5.3|4.3|5.16|4.16|5.3|4.3|5.1|4.1|0
1631769600000|2021-09-16 05:20:00|5.1|4.1|5.15|4.15|5.22|4.22|4.85|3.85|0
1631769900000|2021-09-16 05:25:00|5.09|4.09|5.14|4.14|5.21|4.21|5.08|4.08|0
1631770200000|2021-09-16 05:30:00|5.07|4.07|4.7|3.7|5.14|4.14|4.7|3.7|0
1631770500000|2021-09-16 05:35:00|4.76|3.76|4.41|3.41|4.76|3.76|4.41|3.41|0
1631770800000|2021-09-16 05:40:00|4.46|3.46|4.68|3.68|4.8|3.8|4.46|3.46|0
1631771100000|2021-09-16 05:45:00|4.73|3.73|4.96|3.96|5.02|4.02|4.73|3.73|0
1631771400000|2021-09-16 05:50:00|4.9|3.9|5.07|4.07|5.08|4.08|4.83|3.83|0
1631771700000|2021-09-16 05:55:00|5.04|4.04|5.06|4.06|5.25|4.25|5|4|0
1631772000000|2021-09-16 06:00:00|4.94|3.94|5.3|4.3|5.43|4.43|4.9|3.9|0
1631772300000|2021-09-16 06:05:00|5.36|4.36|5.62|4.62|5.83|4.83|5.23|4.23|0
1631772600000|2021-09-16 06:10:00|5.69|4.69|5.4|4.4|5.82|4.82|5.4|4.4|0
1631772900000|2021-09-16 06:15:00|5.47|4.47|5.46|4.46|5.67|4.67|5.33|4.33|0
1631773200000|2021-09-16 06:20:00|5.49|4.49|5.44|4.44|5.52|4.52|5.32|4.32|0
1631773500000|2021-09-16 06:25:00|5.38|4.38|5.39|4.39|5.44|4.44|5.24|4.24|0
1631773800000|2021-09-16 06:30:00|5.36|4.36|4.97|3.97|5.36|4.36|4.85|3.85|0
1631774100000|2021-09-16 06:35:00|5.03|4.03|4.95|3.95|5.15|4.15|4.9|3.9|0
1631774400000|2021-09-16 06:40:00|4.89|3.89|4.82|3.82|5.02|4.02|4.82|3.82|0
1631774700000|2021-09-16 06:45:00|4.76|3.76|4.51|3.51|4.82|3.82|4.4|3.4|0
1631775000000|2021-09-16 06:50:00|4.46|3.46|4.73|3.73|4.8|3.8|4.46|3.46|0
1631775300000|2021-09-16 06:55:00|4.67|3.67|4.78|3.78|4.97|3.97|4.67|3.67|0
1631775600000|2021-09-16 07:00:00|4.66|3.66|5.14|4.14|5.28|4.28|4.6|3.6|0
1631775900000|2021-09-16 07:05:00|5.17|4.37|4.99|4.19|5.29|4.49|4.91|4.11|0
1631776200000|2021-09-16 07:10:00|4.96|4.16|5.27|4.47|5.34|4.54|4.59|3.79|0
1631776500000|2021-09-16 07:15:00|5.34|4.54|5.81|5.01|5.81|5.01|5.14|4.34|0
1631776800000|2021-09-16 07:20:00|5.88|5.08|6.24|5.44|6.24|5.44|5.66|4.86|0
1631777100000|2021-09-16 07:25:00|6.16|5.36|5.59|4.79|6.16|5.36|5.07|4.27|0
1631777400000|2021-09-16 07:30:00|5.66|4.86|5.03|4.23|5.66|4.86|4.96|4.16|0
1631777700000|2021-09-16 07:35:00|5.09|4.29|4.88|4.08|5.5|4.7|4.88|4.08|0
1631778000000|2021-09-16 07:40:00|4.76|3.96|5.07|4.27|5.41|4.61|4.76|3.96|0
1631778300000|2021-09-16 07:45:00|5|4.2|4.67|3.87|5.23|4.43|4.61|3.81|0
1631778600000|2021-09-16 07:50:00|4.73|3.93|4.6|3.8|4.86|4.06|4.6|3.8|0
1631778900000|2021-09-16 07:55:00|4.66|3.86|5.29|4.49|5.44|4.64|4.59|3.79|0
1631779200000|2021-09-16 08:00:00|5.23|4.43|5.35|4.55|5.42|4.62|4.76|3.96|0
1631779500000|2021-09-16 08:05:00|5.42|4.62|5.48|4.68|5.63|4.83|5.27|4.47|0
1631779800000|2021-09-16 08:10:00|5.47|4.67|5.25|4.45|5.55|4.75|5.25|4.45|0
1631780100000|2021-09-16 08:15:00|5.19|4.39|5.31|4.51|5.45|4.65|4.79|3.99|0
1631780400000|2021-09-16 08:20:00|5.24|4.44|4.77|3.97|5.44|4.64|4.77|3.97|0
1631780700000|2021-09-16 08:25:00|4.7|3.9|4.95|4.15|5.01|4.21|4.7|3.9|0
1631781000000|2021-09-16 08:30:00|5.01|4.21|4.8|4|5.21|4.41|4.8|4|0
1631781300000|2021-09-16 08:35:00|4.87|4.07|4.73|3.93|4.87|4.07|4.42|3.62|0
1631781600000|2021-09-16 08:40:00|4.66|3.86|5.51|4.71|5.51|4.71|4.66|3.86|0
1631781900000|2021-09-16 08:45:00|5.48|4.68|5.13|4.33|5.83|5.03|5.07|4.27|0
1631782200000|2021-09-16 08:50:00|5.07|4.27|4.86|4.06|5.25|4.45|4.74|3.94|0
1631782500000|2021-09-16 08:55:00|4.8|4|4.85|4.05|4.98|4.18|4.74|3.94|0
1631782800000|2021-09-16 09:00:00|4.79|3.99|4.96|4.16|5.03|4.23|4.72|3.92|0
1631783100000|2021-09-16 09:05:00|4.9|4.1|4.88|4.08|4.9|4.1|4.64|3.84|0
1631783400000|2021-09-16 09:10:00|4.76|3.96|4.74|3.94|4.94|4.14|4.69|3.89|0
1631783700000|2021-09-16 09:15:00|4.8|4|4.76|3.96|4.8|4|4.5|3.7|0
1631784000000|2021-09-16 09:20:00|4.73|3.93|4.72|3.92|4.79|3.99|4.48|3.68|0
1631784300000|2021-09-16 09:25:00|4.71|3.91|4.7|3.9|4.8|4|4.58|3.78|0
1631784600000|2021-09-16 09:30:00|4.64|3.84|4.45|3.65|4.64|3.84|4.29|3.49|0
1631784900000|2021-09-16 09:35:00|4.51|3.71|4.32|3.52|4.51|3.71|4.22|3.42|0
1631785200000|2021-09-16 09:40:00|4.26|3.46|4.2|3.4|4.32|3.52|4.14|3.34|0
1631785500000|2021-09-16 09:45:00|4.19|3.39|3.71|2.91|4.19|3.39|3.47|2.67|0
1631785800000|2021-09-16 09:50:00|3.76|2.96|3.74|2.94|3.86|3.06|3.74|2.94|0
1631786100000|2021-09-16 09:55:00|3.69|2.89|3.78|2.98|3.84|3.04|3.64|2.84|0
1631786400000|2021-09-16 10:00:00|3.73|2.93|3.87|3.07|3.93|3.13|3.68|2.88|0
1631786700000|2021-09-16 10:05:00|3.92|3.12|4.02|3.22|4.13|3.33|3.92|3.12|0
1631787000000|2021-09-16 10:10:00|3.97|3.17|3.9|3.1|3.97|3.17|3.8|3|0
1631787300000|2021-09-16 10:15:00|3.85|3.05|4.05|3.25|4.05|3.25|3.85|3.05|0
1631787600000|2021-09-16 10:20:00|3.99|3.19|3.93|3.13|4.04|3.24|3.93|3.13|0
1631787900000|2021-09-16 10:25:00|3.95|3.15|3.71|2.91|3.98|3.18|3.71|2.91|0
1631788200000|2021-09-16 10:30:00|3.76|2.96|3.69|2.89|3.85|3.05|3.6|2.8|0
1631788500000|2021-09-16 10:35:00|3.74|2.94|3.63|2.83|3.85|3.05|3.63|2.83|0
1631788800000|2021-09-16 10:40:00|3.58|2.78|3.67|2.87|3.72|2.92|3.48|2.68|0
1631789100000|2021-09-16 10:45:00|3.72|2.92|3.71|2.91|3.77|2.97|3.66|2.86|0
1631789400000|2021-09-16 10:50:00|3.65|2.85|3.69|2.89|3.7|2.9|3.6|2.8|0
1631789700000|2021-09-16 10:55:00|3.74|2.94|3.89|3.09|3.94|3.14|3.73|2.93|0
1631790000000|2021-09-16 11:00:00|3.83|3.03|4.26|3.46|4.38|3.58|3.83|3.03|0
1631790300000|2021-09-16 11:05:00|4.2|3.4|4.08|3.28|4.37|3.57|4.02|3.22|0
1631790600000|2021-09-16 11:10:00|4.1|3.3|4.12|3.32|4.18|3.38|4.07|3.27|0
1631790900000|2021-09-16 11:15:00|4.18|3.38|4.11|3.31|4.29|3.49|4.11|3.31|0
1631791200000|2021-09-16 11:20:00|4.16|3.36|3.93|3.13|4.16|3.36|3.88|3.08|0
1631791500000|2021-09-16 11:25:00|3.98|3.18|3.86|3.06|3.98|3.18|3.61|2.81|0
1631791800000|2021-09-16 11:30:00|3.76|2.96|3.49|2.69|3.76|2.96|3.49|2.69|0
1631792100000|2021-09-16 11:35:00|3.4|2.6|3.29|2.49|3.4|2.6|3.12|2.32|0
1631792400000|2021-09-16 11:40:00|3.31|2.51|3.23|2.43|3.43|2.63|3.23|2.43|0
1631792700000|2021-09-16 11:45:00|3.21|2.41|3.08|2.28|3.23|2.43|2.96|2.16|0
1631793000000|2021-09-16 11:50:00|3.04|2.24|3.2|2.4|3.25|2.45|3|2.2|0
1631793300000|2021-09-16 11:55:00|3.15|2.35|3.1|2.3|3.2|2.4|2.97|2.17|0
1631793600000|2021-09-16 12:00:00|3.05|2.25|2.8|2|3.05|2.25|2.76|1.96|0
1631793900000|2021-09-16 12:05:00|2.76|1.96|3.24|2.44|3.34|2.54|2.31|1.51|0
1631794200000|2021-09-16 12:10:00|3.29|2.49|3.19|2.39|3.29|2.49|3.06|2.26|0
1631794500000|2021-09-16 12:15:00|3.23|2.43|3.31|2.51|3.36|2.56|3.18|2.38|0
1631794800000|2021-09-16 12:20:00|3.26|2.46|2.88|2.08|3.49|2.69|2.73|1.93|0
1631795100000|2021-09-16 12:25:00|2.92|2.12|2.98|2.18|2.99|2.19|2.51|1.71|0
1631795400000|2021-09-16 12:30:00|3|2.2|4.15|3.35|4.64|3.84|2.88|2.08|0
1631795700000|2021-09-16 12:35:00|4.1|3.3|4.24|3.44|4.43|3.63|3.68|2.88|0
1631796000000|2021-09-16 12:40:00|4.19|3.39|4.29|3.49|4.52|3.72|3.97|3.17|0
1631796300000|2021-09-16 12:45:00|4.34|3.54|4.38|3.58|4.45|3.65|4.17|3.37|0
1631796600000|2021-09-16 12:50:00|4.33|3.53|4.72|3.92|4.97|4.17|4.33|3.53|0
1631796900000|2021-09-16 12:55:00|4.66|3.86|4.71|3.91|4.84|4.04|4.48|3.68|0
1631797200000|2021-09-16 13:00:00|4.83|4.03|4.75|3.95|4.95|4.15|4.58|3.78|0
1631797500000|2021-09-16 13:05:00|4.81|4.01|4.68|3.88|4.81|4.01|4.21|3.41|0
1631797800000|2021-09-16 13:10:00|4.74|3.94|4.21|3.41|4.8|4|4.16|3.36|0
1631798100000|2021-09-16 13:15:00|4.27|3.47|4.59|3.79|4.72|3.92|4.27|3.47|0
1631798400000|2021-09-16 13:20:00|4.53|3.73|4.69|3.89|4.76|3.96|4.42|3.62|0
1631798700000|2021-09-16 13:25:00|4.75|3.95|4.39|3.59|4.75|3.95|4.22|3.42|0
1631799000000|2021-09-16 13:30:00|4.44|3.64|5.48|4.68|6.74|5.94|3.65|2.85|0
1631799300000|2021-09-16 13:35:00|5.9|5.1|5.01|4.21|5.9|5.1|4.47|3.67|0
1631799600000|2021-09-16 13:40:00|4.76|3.96|3.71|2.91|4.91|4.11|3.38|2.58|0
1631799900000|2021-09-16 13:45:00|3.76|2.96|2.61|1.81|4.12|3.32|2.47|1.67|0
1631800200000|2021-09-16 13:50:00|2.5|1.7|1.78|0.98|3.05|2.25|1.7|0.9|0
1631800500000|2021-09-16 13:55:00|1.82|1.02|1.92|1.12|2.25|1.45|1.65|0.85|0
1631800800000|2021-09-16 14:00:00|1.74|0.94|1.22|0.42|1.84|1.04|1.13|0.33|0
1631801100000|2021-09-16 14:05:00|1.26|0.46|1.6|0.8|1.65|0.85|1.19|0.39|0
1631801400000|2021-09-16 14:10:00|1.51|0.71|0.98|0.18|1.51|0.71|0.98|0.18|0
1631801700000|2021-09-16 14:15:00|0.97|0.17|0.9|0.1|1.07|0.27|0.83|0.03|0
1631802000000|2021-09-16 14:20:00|0.88|0.08|1.1|0.3|1.27|0.47|0.8|0|0
1631802300000|2021-09-16 14:25:00|1.12|0.32|1.32|0.52|1.37|0.57|1.02|0.22|0
1631802600000|2021-09-16 14:30:00|1.23|0.43|1.48|0.68|1.52|0.72|1.1|0.3|0
1631802900000|2021-09-16 14:35:00|1.52|0.72|2.14|1.34|2.3|1.5|1.27|0.47|0
1631803200000|2021-09-16 14:40:00|2.11|1.31|1.71|0.91|2.11|1.31|1.55|0.75|0
1631803500000|2021-09-16 14:45:00|1.67|0.87|1.6|0.8|1.77|0.97|1.53|0.73|0
1631803800000|2021-09-16 14:50:00|1.58|0.78|1.09|0.29|1.58|0.78|1.09|0.29|0
1631804100000|2021-09-16 14:55:00|1.08|0.28|1.19|0.39|1.19|0.39|0.92|0.12|0
1631804400000|2021-09-16 15:00:00|1.17|0.37|1.15|0.35|1.35|0.55|1.1|0.3|0
1631804700000|2021-09-16 15:05:00|1.17|0.37|1.38|0.58|1.41|0.61|1.06|0.26|0
1631805000000|2021-09-16 15:10:00|1.34|0.54|1.57|0.77|1.64|0.84|1.26|0.46|0
1631805300000|2021-09-16 15:15:00|1.55|0.75|1.07|0.27|1.55|0.75|1.03|0.23|0
1631805600000|2021-09-16 15:20:00|1.05|0.25|1.25|0.45|1.28|0.48|1.02|0.22|0
1631805900000|2021-09-16 15:25:00|1.22|0.42|1.3|0.5|1.41|0.61|1.18|0.38|0
1631806200000|2021-09-16 15:30:00|1.27|0.47|1.26|0.46|1.41|0.61|1.25|0.45|0
1631806500000|2021-09-16 15:35:00|1.28|0.48|1.43|0.63|1.43|0.63|1.12|0.32|0
1631806800000|2021-09-16 15:40:00|1.46|0.66|1.31|0.51|1.56|0.76|1.31|0.51|0
1631807100000|2021-09-16 15:45:00|1.3|0.5|1.26|0.46|1.34|0.54|1.14|0.34|0
1631807400000|2021-09-16 15:50:00|1.24|0.44|1.33|0.53|1.41|0.61|1.24|0.44|0
1631807700000|2021-09-16 15:55:00|1.32|0.52|1.51|0.71|1.51|0.71|1.2|0.4|0
1631808000000|2021-09-16 16:00:00|1.53|0.73|1.3|0.5|1.56|0.76|1.3|0.5|0
1631808300000|2021-09-16 16:05:00|1.32|0.52|1.61|0.81|1.61|0.81|1.32|0.52|0
1631808600000|2021-09-16 16:10:00|1.59|0.79|1.62|0.82|1.67|0.87|1.47|0.67|0
1631808900000|2021-09-16 16:15:00|1.65|0.85|1.97|1.17|2|1.2|1.62|0.82|0
1631809200000|2021-09-16 16:20:00|2|1.2|1.91|1.11|2.08|1.28|1.79|0.99|0
1631809500000|2021-09-16 16:25:00|1.88|1.08|1.79|0.99|1.94|1.14|1.69|0.89|0
1631809800000|2021-09-16 16:30:00|1.8|1|1.99|1.19|2|1.2|1.8|1|0
1631810100000|2021-09-16 16:35:00|1.97|1.17|1.93|1.13|2.04|1.24|1.93|1.13|0
1631810400000|2021-09-16 16:40:00|1.96|1.16|2.32|1.52|2.35|1.55|1.92|1.12|0
1631810700000|2021-09-16 16:45:00|2.29|1.49|2.28|1.48|2.51|1.71|2.26|1.46|0
1631811000000|2021-09-16 16:50:00|2.31|1.51|1.87|1.07|2.37|1.57|1.87|1.07|0
1631811300000|2021-09-16 16:55:00|1.92|1.12|2.05|1.25|2.17|1.37|1.92|1.12|0
1631811600000|2021-09-16 17:00:00|2.02|1.22|1.73|0.93|2.05|1.25|1.73|0.93|0
1631811900000|2021-09-16 17:05:00|1.75|0.95|1.81|1.01|1.84|1.04|1.63|0.83|0
1631812200000|2021-09-16 17:10:00|1.79|0.99|1.88|1.08|1.88|1.08|1.69|0.89|0
1631812500000|2021-09-16 17:15:00|1.85|1.05|2.11|1.31|2.11|1.31|1.82|1.02|0
1631812800000|2021-09-16 17:20:00|2.14|1.34|1.96|1.16|2.26|1.46|1.93|1.13|0
1631813100000|2021-09-16 17:25:00|1.99|1.19|1.97|1.17|2.07|1.27|1.92|1.12|0
1631813400000|2021-09-16 17:30:00|1.92|1.12|1.71|0.91|1.97|1.17|1.62|0.82|0
1631813700000|2021-09-16 17:35:00|1.69|0.89|1.52|0.72|1.69|0.89|1.45|0.65|0
1631814000000|2021-09-16 17:40:00|1.55|0.75|1|0.2|1.65|0.85|0.97|0.17|0
1631814300000|2021-09-16 17:45:00|0.98|0.18|1.11|0.31|1.13|0.33|0.96|0.16|0
1631814600000|2021-09-16 17:50:00|1.12|0.32|1.86|1.06|1.86|1.06|1.11|0.31|0
1631814900000|2021-09-16 17:55:00|1.83|1.03|2.03|1.23|2.07|1.27|1.78|0.98|0
1631815200000|2021-09-16 18:00:00|2.1|1.3|1.87|1.07|2.1|1.3|1.84|1.04|0
1631815500000|2021-09-16 18:05:00|1.9|1.1|2.01|1.21|2.04|1.24|1.75|0.95|0
1631815800000|2021-09-16 18:10:00|2.04|1.24|2.41|1.61|2.78|1.98|2.04|1.24|0
1631816100000|2021-09-16 18:15:00|2.49|1.69|1.95|1.15|2.65|1.85|1.92|1.12|0
1631816400000|2021-09-16 18:20:00|1.99|1.19|2.01|1.21|2.08|1.28|1.89|1.09|0
1631816700000|2021-09-16 18:25:00|2.04|1.24|1.93|1.13|2.17|1.37|1.73|0.93|0
1631817000000|2021-09-16 18:30:00|1.99|1.19|2.12|1.32|2.19|1.39|1.96|1.16|0
1631817300000|2021-09-16 18:35:00|2.13|1.33|2.04|1.24|2.29|1.49|2.01|1.21|0
1631817600000|2021-09-16 18:40:00|2.07|1.27|1.87|1.07|2.07|1.27|1.84|1.04|0
1631817900000|2021-09-16 18:45:00|1.9|1.1|2.05|1.25|2.05|1.25|1.83|1.03|0
1631818200000|2021-09-16 18:50:00|2.01|1.21|2.48|1.68|2.52|1.72|1.98|1.18|0
1631818500000|2021-09-16 18:55:00|2.44|1.64|2.76|1.96|2.95|2.15|2.44|1.64|0
1631818800000|2021-09-16 19:00:00|2.8|2|3.07|2.27|3.13|2.33|2.63|1.83|0
1631819100000|2021-09-16 19:05:00|3.12|2.32|4.13|3.33|4.53|3.73|3.07|2.27|0
1631819400000|2021-09-16 19:10:00|4.19|3.39|4.18|3.38|4.74|3.94|4.18|3.38|0
1631819700000|2021-09-16 19:15:00|4.24|3.44|3.55|2.75|4.37|3.57|3.23|2.43|0
1631820000000|2021-09-16 19:20:00|3.5|2.7|2.66|1.86|3.84|3.04|2.66|1.86|0
1631820300000|2021-09-16 19:25:00|2.61|1.81|2.18|1.38|2.85|2.05|2.14|1.34|0
1631820600000|2021-09-16 19:30:00|2.16|1.36|2.41|1.61|2.73|1.93|2.14|1.34|0
1631820900000|2021-09-16 19:35:00|2.45|1.65|2.76|1.96|2.76|1.96|2.28|1.48|0
1631821200000|2021-09-16 19:40:00|2.71|1.91|2.22|1.42|2.76|1.96|2.18|1.38|0
1631821500000|2021-09-16 19:45:00|2.26|1.46|1.85|1.05|2.42|1.62|1.85|1.05|0
1631821800000|2021-09-16 19:50:00|1.91|1.11|1.84|1.04|2.2|1.4|1.8|1|0
1631822100000|2021-09-16 19:55:00|1.8|1|1.64|0.84|1.83|1.03|1.56|0.76|0
1631822400000|2021-09-16 20:00:00|1.76|0.96|1.44|0.64|1.76|0.96|1.39|0.59|0
1631822700000|2021-09-16 20:05:00|1.41|0.61|1.48|0.68|1.51|0.71|1.29|0.49|0
1631823000000|2021-09-16 20:10:00|1.43|0.63|1.5|0.7|1.67|0.87|1.43|0.63|0
1631823300000|2021-09-16 20:15:00|1.47|0.67|1.51|0.51|1.6|0.67|1.47|0.47|0
1632133500000|2021-09-20 10:25:00|217.46|215.06|217.35|214.95|217.58|215.18|217.13|214.73|0
1632133800000|2021-09-20 10:30:00|217.24|214.84|217.24|214.84|217.91|215.51|216.9|214.5|0
1632134100000|2021-09-20 10:35:00|217.13|214.73|216.34|213.94|217.35|214.95|215.89|213.49|0
1632134400000|2021-09-20 10:40:00|216.23|213.83|216.45|214.05|216.84|214.44|215.89|213.49|0
1632134700000|2021-09-20 10:45:00|216.56|214.16|216.78|214.38|217.12|214.72|216.5|214.1|0
1632135000000|2021-09-20 10:50:00|216.73|214.33|216.34|213.94|216.9|214.5|216.11|213.71|0
1632135300000|2021-09-20 10:55:00|216.45|214.05|215.11|212.71|216.45|214.05|214.55|212.15|0
1632135600000|2021-09-20 11:00:00|215.22|212.82|216.22|213.82|216.67|214.27|214.88|212.48|0
1632135900000|2021-09-20 11:05:00|216.33|213.93|215.66|213.26|216.55|214.15|215.55|213.15|0
1632136200000|2021-09-20 11:10:00|215.99|213.59|216.44|214.04|216.89|214.49|215.99|213.59|0
1632136500000|2021-09-20 11:15:00|216.33|213.93|215.6|213.2|216.44|214.04|215.54|213.14|0
1632136800000|2021-09-20 11:20:00|215.66|213.26|215.93|213.53|217.27|214.87|213.99|211.59|0
1632137100000|2021-09-20 11:25:00|216.04|213.64|215.93|213.53|216.49|214.09|215.26|212.86|0
1632137400000|2021-09-20 11:30:00|216.15|213.75|213.16|210.76|216.15|213.75|212.83|210.43|0
1632137700000|2021-09-20 11:35:00|213.05|210.65|214.93|212.53|215.09|212.69|213.05|210.65|0
1632138000000|2021-09-20 11:40:00|214.82|212.42|214.26|211.86|214.93|212.53|213.27|210.87|0
1632138300000|2021-09-20 11:45:00|214.37|211.97|214.26|211.86|214.59|212.19|213.71|211.31|0
1632138600000|2021-09-20 11:50:00|214.15|211.75|212.82|210.42|214.92|212.52|212.82|210.42|0
1632138900000|2021-09-20 11:55:00|212.93|210.53|213.04|210.64|213.59|211.19|212.93|210.53|0
1632139200000|2021-09-20 12:00:00|212.93|210.53|213.92|211.52|214.26|211.86|212.27|209.87|0
1632139500000|2021-09-20 12:05:00|213.81|211.41|212.49|210.09|214.42|212.02|212.32|209.92|0
1632139800000|2021-09-20 12:10:00|212.38|209.98|211.88|209.48|212.6|210.2|211.39|208.99|0
1632140100000|2021-09-20 12:15:00|211.83|209.43|210.69|208.29|212.38|209.98|207.87|205.47|0
1632140400000|2021-09-20 12:20:00|210.8|208.4|209.82|207.42|210.91|208.51|209.71|207.31|0
1632140700000|2021-09-20 12:25:00|210.03|207.63|209.49|207.09|210.25|207.85|209.16|206.76|0
1632141000000|2021-09-20 12:30:00|209.38|206.98|207.58|205.18|209.38|206.98|207.36|204.96|0
1632141300000|2021-09-20 12:35:00|207.69|205.29|208.67|206.27|209|206.6|207.63|205.23|0
1632141600000|2021-09-20 12:40:00|208.56|206.16|207.79|205.39|208.99|206.59|207.36|204.96|0
1632141900000|2021-09-20 12:45:00|207.9|205.5|210.19|207.79|210.3|207.9|207.79|205.39|0
1632142200000|2021-09-20 12:50:00|210.08|207.68|211.4|209|211.62|209.22|209.76|207.36|0
1632142500000|2021-09-20 12:55:00|211.29|208.89|210.08|207.68|211.29|208.89|210.08|207.68|0
1632142800000|2021-09-20 13:00:00|210.41|208.01|209.42|207.02|210.41|208.01|208.77|206.37|0
1632143100000|2021-09-20 13:05:00|209.53|207.13|210.95|208.55|210.95|208.55|208.88|206.48|0
1632143400000|2021-09-20 13:10:00|210.84|208.44|213.26|210.86|213.26|210.86|210.52|208.12|0
1632143700000|2021-09-20 13:15:00|213.15|210.75|214.15|211.75|215.04|212.64|213.15|210.75|0
1632144000000|2021-09-20 13:20:00|214.04|211.64|215.81|213.41|215.92|213.52|213.82|211.42|0
1632144300000|2021-09-20 13:25:00|215.7|213.3|213.59|211.19|215.7|213.3|213.37|210.97|0
1632144600000|2021-09-20 13:30:00|213.81|211.41|211.86|209.46|214.86|212.46|206.59|204.19|0
1632144900000|2021-09-20 13:35:00|211.69|209.29|214.75|212.35|214.75|212.35|211.31|208.91|0
1632145200000|2021-09-20 13:40:00|214.86|212.46|216.87|214.47|216.87|214.47|213.3|210.9|0
1632145500000|2021-09-20 13:45:00|217.21|214.81|216.06|213.66|223.01|220.61|213.93|211.53|0
1632145800000|2021-09-20 13:50:00|216.39|213.99|215.49|213.09|216.39|213.99|212.05|209.65|0
1632146100000|2021-09-20 13:55:00|215.38|212.98|214.38|211.98|216.05|213.65|212.82|210.42|0
1632146400000|2021-09-20 14:00:00|213.93|211.53|211.38|208.98|214.6|212.2|209.61|207.21|0
1632146700000|2021-09-20 14:05:00|211.27|208.87|210.6|208.2|214.26|211.86|210.27|207.87|0
1632147000000|2021-09-20 14:10:00|210.71|208.31|215.62|213.22|217.07|214.67|207.49|205.09|0
1632147300000|2021-09-20 14:15:00|215.51|213.11|213.3|210.9|215.51|213.11|211.98|209.58|0
1632147600000|2021-09-20 14:20:00|212.86|210.46|211.65|209.25|213.41|211.01|211.65|209.25|0
1632147900000|2021-09-20 14:25:00|211.7|209.3|213.48|211.08|215.18|212.78|210.77|208.37|0
1632148200000|2021-09-20 14:30:00|213.26|210.86|212.71|210.31|214.81|212.41|211.61|209.21|0
1632148500000|2021-09-20 14:35:00|212.82|210.42|214.7|212.3|216.03|213.63|212.05|209.65|0
1632148800000|2021-09-20 14:40:00|214.58|212.18|211.27|208.87|214.7|212.3|211.16|208.76|0
1632149100000|2021-09-20 14:45:00|210.94|208.54|212.7|210.3|213.58|211.18|210.17|207.77|0
1632149400000|2021-09-20 14:50:00|212.64|210.24|214.03|211.63|214.14|211.74|211.16|208.76|0
1632149700000|2021-09-20 14:55:00|213.36|210.96|210.61|208.21|213.36|210.96|209.95|207.55|0
1632150000000|2021-09-20 15:00:00|210.83|208.43|211.48|209.08|211.59|209.19|208.31|205.91|0
1632150300000|2021-09-20 15:05:00|211.37|208.97|212.14|209.74|213.58|211.18|211.26|208.86|0
1632150600000|2021-09-20 15:10:00|212.03|209.63|212.77|210.37|213.65|211.25|209.79|207.39|0
1632150900000|2021-09-20 15:15:00|212.32|209.92|212.32|209.92|212.66|210.26|210.56|208.16|0
1632151200000|2021-09-20 15:20:00|212.43|210.03|210.78|208.38|213.21|210.81|210.01|207.61|0
1632151500000|2021-09-20 15:25:00|210.89|208.49|212.32|209.92|212.43|210.03|209.79|207.39|0
1632151800000|2021-09-20 15:30:00|212.43|210.03|210|207.6|212.54|210.14|208.09|205.69|0
1632152100000|2021-09-20 15:35:00|210.33|207.93|209.12|206.72|210.33|207.93|209.01|206.61|0
1632152400000|2021-09-20 15:40:00|209.23|206.83|208.03|205.63|209.23|206.83|207.59|205.19|0
1632152700000|2021-09-20 15:45:00|207.92|205.52|207.81|205.41|208.79|206.39|207.27|204.87|0
1632153000000|2021-09-20 15:50:00|207.59|205.19|206.18|203.78|207.81|205.41|204.77|202.37|0
1632153300000|2021-09-20 15:55:00|206.07|203.67|204.12|201.72|206.18|203.78|204.01|201.61|0
1632153600000|2021-09-20 16:00:00|204.01|201.61|202.72|200.32|204.55|202.15|202.62|200.22|0
1632153900000|2021-09-20 16:05:00|202.62|200.22|200.58|198.18|202.83|200.43|200.58|198.18|0
1632154200000|2021-09-20 16:10:00|200.69|198.29|202.18|199.78|202.61|200.21|200.48|198.08|0
1632154500000|2021-09-20 16:15:00|202.08|199.68|202.78|200.38|204.61|202.21|201.43|199.03|0
1632154800000|2021-09-20 16:20:00|202.99|200.59|201.71|199.31|203.21|200.81|200.97|198.57|0
1632155100000|2021-09-20 16:25:00|202.14|199.74|203.96|201.56|204.28|201.88|202.14|199.74|0
1632155400000|2021-09-20 16:30:00|203.85|201.45|203.1|200.7|204.6|202.2|202.56|200.16|0
1632155700000|2021-09-20 16:35:00|202.99|200.59|203.95|201.55|204.28|201.88|202.67|200.27|0
1632156000000|2021-09-20 16:40:00|203.74|201.34|202.56|200.16|204.06|201.66|201.7|199.3|0
1632156300000|2021-09-20 16:45:00|202.34|199.94|202.77|200.37|203.95|201.55|201.28|198.88|0
1632156600000|2021-09-20 16:50:00|202.56|200.16|202.13|199.73|203.41|201.01|201.91|199.51|0
1632156900000|2021-09-20 16:55:00|201.91|199.51|200.1|197.7|202.87|200.47|200|197.6|0
1632157200000|2021-09-20 17:00:00|200|197.6|193.26|190.86|201.06|198.66|193.05|190.65|0
1632157500000|2021-09-20 17:05:00|193.15|190.75|198.38|195.98|199.8|197.4|192.52|190.12|0
1632157800000|2021-09-20 17:10:00|198.27|195.87|199.32|196.92|199.75|197.35|197.96|195.56|0
1632158100000|2021-09-20 17:15:00|199.22|196.82|200.22|197.82|200.44|198.04|198.43|196.03|0
1632158400000|2021-09-20 17:20:00|200.54|198.14|200.96|198.56|200.96|198.56|199.69|197.29|0
1632158700000|2021-09-20 17:25:00|201.07|198.67|202.67|200.27|202.77|200.37|200.86|198.46|0
1632159000000|2021-09-20 17:30:00|202.08|199.68|198.27|195.87|202.13|199.73|198.27|195.87|0
1632159300000|2021-09-20 17:35:00|198.38|195.98|201.46|199.06|201.46|199.06|198.38|195.98|0
1632159600000|2021-09-20 17:40:00|201.36|198.96|198.69|196.29|201.57|199.17|198.69|196.29|0
1632159900000|2021-09-20 17:45:00|198.8|196.4|200.34|197.94|200.93|198.53|198.59|196.19|0
1632160200000|2021-09-20 17:50:00|200.29|197.89|200.58|198.18|202.89|200.49|200.29|197.89|0
1632160500000|2021-09-20 17:55:00|200.48|198.08|200.26|197.86|201.33|198.93|199.73|197.33|0
1632160800000|2021-09-20 18:00:00|200.9|198.5|199.84|197.44|201.65|199.25|199.09|196.69|0
1632161100000|2021-09-20 18:05:00|199.52|197.12|195.08|192.68|199.52|197.12|195.08|192.68|0
1632161400000|2021-09-20 18:10:00|195.4|193|194.05|191.65|195.62|193.22|193.55|191.15|0
1632161700000|2021-09-20 18:15:00|194.37|191.97|195.2|192.8|195.31|192.91|193.74|191.34|0
1632162000000|2021-09-20 18:20:00|194.57|192.17|191.66|189.26|195.41|193.01|191.66|189.26|0
1632162300000|2021-09-20 18:25:00|191.76|189.36|193.1|190.7|193.62|191.22|189.92|187.52|0
1632162600000|2021-09-20 18:30:00|193|190.6|192.17|189.77|193.73|191.33|191.65|189.25|0
1632162900000|2021-09-20 18:35:00|191.96|189.56|191.24|188.84|192.07|189.67|189.79|187.39|0
1632163200000|2021-09-20 18:40:00|191.03|188.63|191.44|189.04|193.31|190.91|191.03|188.63|0
1632163500000|2021-09-20 18:45:00|191.13|188.73|191.85|189.45|193.93|191.53|190.92|188.52|0
1632163800000|2021-09-20 18:50:00|191.96|189.56|190.2|187.8|192.89|190.49|190.2|187.8|0
1632164100000|2021-09-20 18:55:00|190.3|187.9|191.44|189.04|193.51|191.11|189.38|186.98|0
1632164400000|2021-09-20 19:00:00|191.23|188.83|195.15|192.75|195.78|193.38|191.13|188.73|0
1632164700000|2021-09-20 19:05:00|195.05|192.65|191.7|189.3|195.05|192.65|190.98|188.58|0
1632165000000|2021-09-20 19:10:00|191.59|189.19|190.97|188.57|193.35|190.95|190.77|188.37|0
1632165300000|2021-09-20 19:15:00|191.39|188.99|189.42|187.02|192.52|190.12|188.5|186.1|0
1632165600000|2021-09-20 19:20:00|189.83|187.43|192.92|190.52|192.92|190.52|189.52|187.12|0
1632165900000|2021-09-20 19:25:00|193.13|190.73|196.78|194.38|196.78|194.38|192.51|190.11|0
1632166200000|2021-09-20 19:30:00|196.89|194.49|199.95|197.55|200.59|198.19|196.26|193.86|0
1632166500000|2021-09-20 19:35:00|200.05|197.65|199.74|197.34|203.82|201.42|194.9|192.5|0
1632166800000|2021-09-20 19:40:00|199.63|197.23|202.83|200.43|203.04|200.64|199.63|197.23|0
1632167100000|2021-09-20 19:45:00|202.94|200.54|203.47|201.07|204.98|202.58|201.97|199.57|0
1632167400000|2021-09-20 19:50:00|204.76|202.36|207.36|204.96|208.44|206.04|204.76|202.36|0
1632167700000|2021-09-20 19:55:00|207.46|205.06|211.01|208.61|211.73|209.33|207.46|205.06|0
1632168000000|2021-09-20 20:00:00|210.08|207.68|210.95|208.55|211.39|208.99|208.88|206.48|0
1632168300000|2021-09-20 20:05:00|210.74|208.34|203.37|200.97|214.51|212.11|202.94|200.54|0
1632168600000|2021-09-20 20:10:00|203.48|201.08|204.23|201.83|204.78|202.38|202.29|199.89|0
1632168900000|2021-09-20 20:15:00|204.45|202.05|204.76|201.96|205.63|202.83|204.43|201.63|0
1632169200000|2021-09-20 20:20:00|204.59|201.79|205.3|202.5|205.52|202.72|204.54|201.74|0
1632169500000|2021-09-20 20:25:00|205.19|202.39|204.97|202.17|205.19|202.39|204.11|201.31|0
1632169800000|2021-09-20 20:30:00|205.08|202.28|205.4|202.6|206.06|203.26|205.08|202.28|0
1632170100000|2021-09-20 20:35:00|205.51|202.71|205.08|202.28|205.73|202.93|204.75|201.95|0
1632170400000|2021-09-20 20:40:00|205.18|202.38|205.62|202.82|205.73|202.93|204.64|201.84|0
1632170700000|2021-09-20 20:45:00|205.73|202.93|204.64|201.84|206.05|203.25|204.42|201.62|0
1632171000000|2021-09-20 20:50:00|204.53|201.73|205.34|202.54|205.61|202.81|204.53|201.73|0
1632171300000|2021-09-20 20:55:00|205.29|202.49|205.66|202.86|205.77|202.97|204.96|202.16|0
1632171600000|2021-09-20 21:00:00|205.97|203.17|205.7|202.9|205.97|203.17|205.7|202.9|0
1632171900000|2021-09-20 21:05:00|205.71|202.91|205.96|203.16|205.96|203.16|205.71|202.91|0
1632172200000|2021-09-20 21:10:00|206.03|203.23|206.35|203.55|206.35|203.55|206.03|203.23|0
1632172500000|2021-09-20 21:15:00|206.37|203.57|206.73|203.93|206.73|203.93|206.37|203.57|0
1632172800000|2021-09-20 21:20:00|206.81|204.01|206.75|203.95|206.87|204.07|206.73|203.93|0
1632173100000|2021-09-20 21:25:00|206.78|203.98|206.34|203.54|206.78|203.98|206.24|203.44|0
1632173400000|2021-09-20 21:30:00|206.33|203.53|206.25|203.45|206.36|203.56|206.14|203.34|0
1632173700000|2021-09-20 21:35:00|206.23|203.43|206.15|203.35|206.23|203.43|206.07|203.27|0
1632174000000|2021-09-20 21:40:00|206.18|203.38|206.28|203.48|206.37|203.57|206.18|203.38|0
1632174300000|2021-09-20 21:45:00|206.34|203.54|206.29|203.49|206.36|203.56|206.26|203.46|0
1632174600000|2021-09-20 21:50:00|206.26|203.46|206.27|203.47|206.35|203.55|206.08|203.28|0
1632174900000|2021-09-20 21:55:00|206.24|203.44|205.85|203.05|206.24|203.44|205.85|203.05|0
1632175200000|2021-09-20 22:00:00|205.83|203.03|206.57|203.77|207.33|204.53|205.83|203.03|0
1632175500000|2021-09-20 22:05:00|206.68|203.88|207.55|204.75|207.77|204.97|206.46|203.66|0
1632175800000|2021-09-20 22:10:00|207.66|204.86|207.54|204.74|207.87|205.07|207.33|204.53|0
1632176100000|2021-09-20 22:15:00|207.76|204.96|207.98|205.18|208.09|205.29|207.76|204.96|0
1632176400000|2021-09-20 22:20:00|207.87|205.07|208.42|205.62|208.42|205.62|207.43|204.63|0
1632176700000|2021-09-20 22:25:00|208.31|205.51|208.09|205.29|208.64|205.84|208.09|205.29|0
1632177000000|2021-09-20 22:30:00|208.2|205.4|208.52|205.72|208.74|205.94|208.2|205.4|0
1632177300000|2021-09-20 22:35:00|208.63|205.83|208.41|205.61|208.63|205.83|208.3|205.5|0
1632177600000|2021-09-20 22:40:00|208.35|205.55|207.86|205.06|208.41|205.61|207.86|205.06|0
1632177900000|2021-09-20 22:45:00|207.75|204.95|207.64|204.84|207.75|204.95|207.1|204.3|0
1632178200000|2021-09-20 22:50:00|207.53|204.73|207.42|204.62|207.53|204.73|206.88|204.08|0
1632178500000|2021-09-20 22:55:00|207.53|204.73|207.64|204.84|207.97|205.17|207.31|204.51|0
1632178800000|2021-09-20 23:00:00|207.53|204.73|207.53|204.73|208.29|205.49|207.53|204.73|0
1632179100000|2021-09-20 23:05:00|207.64|204.84|207.53|204.73|207.85|205.05|207.53|204.73|0
1632179400000|2021-09-20 23:10:00|207.31|204.51|207.2|204.4|207.53|204.73|206.76|203.96|0
1632179700000|2021-09-20 23:15:00|207.09|204.29|206.32|203.52|207.09|204.29|205.78|202.98|0
1632180000000|2021-09-20 23:20:00|206.38|203.58|205.67|202.87|206.43|203.63|205.67|202.87|0
1632180300000|2021-09-20 23:25:00|205.56|202.76|206.21|203.41|206.21|203.41|205.34|202.54|0
1632180600000|2021-09-20 23:30:00|206.1|203.3|205.67|202.87|206.43|203.63|205.67|202.87|0
1632180900000|2021-09-20 23:35:00|205.56|202.76|205.66|202.86|205.77|202.97|205.12|202.32|0
1632181200000|2021-09-20 23:40:00|205.88|203.08|207.51|204.71|207.73|204.93|205.77|202.97|0
1632181500000|2021-09-20 23:45:00|207.4|204.6|209.15|206.35|209.48|206.68|207.4|204.6|0
1632181800000|2021-09-20 23:50:00|209.04|206.24|209.7|206.9|210.03|207.23|208.82|206.02|0
1632182100000|2021-09-20 23:55:00|209.59|206.79|211.46|208.66|211.68|208.88|209.59|206.79|0
1632182400000|2021-09-21 00:00:00|211.57|208.77|209.92|207.12|211.57|208.77|209.92|207.12|0
1632182700000|2021-09-21 00:05:00|210.14|207.34|212.23|209.43|212.34|209.54|210.14|207.34|0
1632183000000|2021-09-21 00:10:00|212.12|209.32|213.67|210.87|213.78|210.98|212.12|209.32|0
1632183300000|2021-09-21 00:15:00|213.56|210.76|214.12|211.32|214.34|211.54|213.56|210.76|0
1632183600000|2021-09-21 00:20:00|214.23|211.43|213.89|211.09|214.45|211.65|213.78|210.98|0
1632183900000|2021-09-21 00:25:00|213.95|211.15|213.56|210.76|214.11|211.31|213.28|210.48|0
1632184200000|2021-09-21 00:30:00|213.45|210.65|215.11|212.31|215.56|212.76|213.45|210.65|0
1632184500000|2021-09-21 00:35:00|215|212.2|215.34|212.54|215.9|213.1|215|212.2|0
1632184800000|2021-09-21 00:40:00|215.39|212.59|214.66|211.86|215.39|212.59|214.66|211.86|0
1632185100000|2021-09-21 00:45:00|214.55|211.75|214.55|211.75|214.89|212.09|213.88|211.08|0
1632185400000|2021-09-21 00:50:00|214.66|211.86|213.44|210.64|214.66|211.86|213.33|210.53|0
1632185700000|2021-09-21 00:55:00|213.33|210.53|212.21|209.41|213.44|210.64|211.77|208.97|0
1632186000000|2021-09-21 01:00:00|212.16|209.36|211.55|208.75|212.16|209.36|210.67|207.87|0
1632186300000|2021-09-21 01:05:00|211.66|208.86|213.1|210.3|213.21|210.41|211.55|208.75|0
1632186600000|2021-09-21 01:10:00|213.21|210.41|213.76|210.96|214.1|211.3|213.1|210.3|0
1632186900000|2021-09-21 01:15:00|213.65|210.85|213.32|210.52|214.21|211.41|212.98|210.18|0
1632187200000|2021-09-21 01:20:00|213.65|210.85|212.54|209.74|214.09|211.29|212.1|209.3|0
1632187500000|2021-09-21 01:25:00|212.65|209.85|212.76|209.96|213.87|211.07|212.54|209.74|0
1632187800000|2021-09-21 01:30:00|212.65|209.85|213.09|210.29|213.42|210.62|210.88|208.08|0
1632188100000|2021-09-21 01:35:00|213.2|210.4|211.54|208.74|214.09|211.29|210.54|207.74|0
1632188400000|2021-09-21 01:40:00|211.48|208.68|212.64|209.84|212.86|210.06|211.43|208.63|0
1632188700000|2021-09-21 01:45:00|212.53|209.73|214.53|211.73|214.75|211.95|212.09|209.29|0
1632189000000|2021-09-21 01:50:00|214.64|211.84|213.53|210.73|214.75|211.95|213.47|210.67|0
1632189300000|2021-09-21 01:55:00|213.47|210.67|214.19|211.39|214.53|211.73|213.19|210.39|0
1632189600000|2021-09-21 02:00:00|214.3|211.5|214.19|211.39|214.64|211.84|213.75|210.95|0
1632189900000|2021-09-21 02:05:00|214.3|211.5|214.13|211.33|214.97|212.17|213.74|210.94|0
1632190200000|2021-09-21 02:10:00|214.19|211.39|214.74|211.94|214.97|212.17|214.19|211.39|0
1632190500000|2021-09-21 02:15:00|214.63|211.83|213.96|211.16|214.63|211.83|213.91|211.11|0
1632190800000|2021-09-21 02:20:00|213.85|211.05|214.46|211.66|214.52|211.72|213.63|210.83|0
1632191100000|2021-09-21 02:25:00|214.41|211.61|214.63|211.83|214.96|212.16|214.07|211.27|0
1632191400000|2021-09-21 02:30:00|214.74|211.94|213.62|210.82|214.74|211.94|213.51|210.71|0
1632191700000|2021-09-21 02:35:00|213.73|210.93|213.51|210.71|213.96|211.16|213.51|210.71|0
1632192000000|2021-09-21 02:40:00|213.4|210.6|214.29|211.49|214.4|211.6|213.18|210.38|0
1632192300000|2021-09-21 02:45:00|214.23|211.43|215.29|212.49|215.57|212.77|214.18|211.38|0
1632192600000|2021-09-21 02:50:00|215.34|212.54|215.06|212.26|215.4|212.6|214.73|211.93|0
1632192900000|2021-09-21 02:55:00|215.12|212.32|216.74|213.94|216.85|214.05|215.06|212.26|0
1632193200000|2021-09-21 03:00:00|216.63|213.83|215.1|212.3|216.74|213.94|214.99|212.19|0
1632193500000|2021-09-21 03:05:00|214.99|212.19|215.21|212.41|215.44|212.64|214.88|212.08|0
1632193800000|2021-09-21 03:10:00|215.33|212.53|215.83|213.03|216|213.2|215.1|212.3|0
1632194100000|2021-09-21 03:15:00|215.77|212.97|214.09|211.29|215.88|213.08|213.98|211.18|0
1632194400000|2021-09-21 03:20:00|214.04|211.24|214.2|211.4|214.37|211.57|213.54|210.74|0
1632194700000|2021-09-21 03:25:00|214.09|211.29|214.2|211.4|214.54|211.74|213.7|210.9|0
1632195000000|2021-09-21 03:30:00|214.14|211.34|214.54|211.74|214.76|211.96|214.03|211.23|0
1632195300000|2021-09-21 03:35:00|214.42|211.62|215.54|212.74|215.54|212.74|214.42|211.62|0
1632195600000|2021-09-21 03:40:00|215.32|212.52|215.65|212.85|215.76|212.96|215.2|212.4|0
1632195900000|2021-09-21 03:45:00|215.76|212.96|217.84|215.04|218.23|215.43|215.65|212.85|0
1632196200000|2021-09-21 03:50:00|217.89|215.09|218.01|215.21|218.12|215.32|217.67|214.87|0
1632196500000|2021-09-21 03:55:00|217.89|215.09|218.12|215.32|218.57|215.77|217.67|214.87|0
1632196800000|2021-09-21 04:00:00|218|215.2|217.66|214.86|218.12|215.32|217.33|214.53|0
1632197100000|2021-09-21 04:05:00|217.61|214.81|217.32|214.52|217.61|214.81|217.1|214.3|0
1632197400000|2021-09-21 04:10:00|217.44|214.64|217.77|214.97|217.77|214.97|217.21|214.41|0
1632197700000|2021-09-21 04:15:00|217.71|214.91|217.77|214.97|218|215.2|217.55|214.75|0
1632198000000|2021-09-21 04:20:00|217.88|215.08|218.22|215.42|218.56|215.76|217.77|214.97|0
1632198300000|2021-09-21 04:25:00|218.33|215.53|218.44|215.64|218.67|215.87|218.22|215.42|0
1632198600000|2021-09-21 04:30:00|218.33|215.53|217.99|215.19|218.33|215.53|217.77|214.97|0
1632198900000|2021-09-21 04:35:00|217.88|215.08|217.59|214.79|218.33|215.53|217.43|214.63|0
1632199200000|2021-09-21 04:40:00|217.65|214.85|217.99|215.19|218.21|215.41|217.54|214.74|0
1632199500000|2021-09-21 04:45:00|217.93|215.13|217.7|214.9|217.93|215.13|217.42|214.62|0
1632199800000|2021-09-21 04:50:00|217.76|214.96|218.1|215.3|218.38|215.58|217.65|214.85|0
1632200100000|2021-09-21 04:55:00|218.21|215.41|218.1|215.3|218.21|215.41|217.87|215.07|0
1632200400000|2021-09-21 05:00:00|217.98|215.18|217.64|214.84|218.15|215.35|217.31|214.51|0
1632200700000|2021-09-21 05:05:00|217.53|214.73|217.64|214.84|217.87|215.07|216.97|214.17|0
1632201000000|2021-09-21 05:10:00|217.87|215.07|217.08|214.28|218.99|216.19|216.85|214.05|0
1632201300000|2021-09-21 05:15:00|217.13|214.33|216.51|213.71|217.75|214.95|216.18|213.38|0
1632201600000|2021-09-21 05:20:00|216.45|213.65|215.05|212.25|216.74|213.94|214.72|211.92|0
1632201900000|2021-09-21 05:25:00|215.11|212.31|217.07|214.27|217.18|214.38|215.11|212.31|0
1632202200000|2021-09-21 05:30:00|217.01|214.21|217.24|214.44|217.29|214.49|216.4|213.6|0
1632202500000|2021-09-21 05:35:00|217.29|214.49|216.56|213.76|217.41|214.61|216.17|213.37|0
1632202800000|2021-09-21 05:40:00|216.51|213.71|216.56|213.76|216.84|214.04|215.77|212.97|0
1632203100000|2021-09-21 05:45:00|216.39|213.59|216.28|213.48|216.73|213.93|215.27|212.47|0
1632203400000|2021-09-21 05:50:00|216.17|213.37|213.93|211.13|216.28|213.48|213.82|211.02|0
1632203700000|2021-09-21 05:55:00|214.04|211.24|214.87|212.07|214.93|212.13|213.93|211.13|0
1632204000000|2021-09-21 06:00:00|214.82|212.02|214.71|211.91|216.1|213.3|213.7|210.9|0
1632204300000|2021-09-21 06:05:00|214.42|211.62|215.15|212.35|215.94|213.14|214.26|211.46|0
1632204600000|2021-09-21 06:10:00|215.26|212.46|218.07|215.27|218.18|215.38|215.26|212.46|0
1632204900000|2021-09-21 06:15:00|218.18|215.38|217.62|214.82|218.63|215.83|217.05|214.25|0
1632205200000|2021-09-21 06:20:00|217.73|214.93|217.16|214.36|217.73|214.93|216.77|213.97|0
1632205500000|2021-09-21 06:25:00|217.05|214.25|218.29|215.49|218.51|215.71|217.05|214.25|0
1632205800000|2021-09-21 06:30:00|218.18|215.38|219.19|216.39|219.64|216.84|218.06|215.26|0
1632206100000|2021-09-21 06:35:00|219.3|216.5|218.85|216.05|219.42|216.62|218.51|215.71|0
1632206400000|2021-09-21 06:40:00|218.96|216.16|217.38|214.58|218.96|216.16|217.04|214.24|0
1632206700000|2021-09-21 06:45:00|217.27|214.47|218.51|215.71|218.51|215.71|216.82|214.02|0
1632207000000|2021-09-21 06:50:00|218.45|215.65|218.28|215.48|218.85|216.05|217.72|214.92|0
1632207300000|2021-09-21 06:55:00|218.17|215.37|217.38|214.58|218.28|215.48|217.38|214.58|0
1632207600000|2021-09-21 07:00:00|217.26|214.46|215.62|212.82|225.06|222.26|215.5|212.7|0
1632207900000|2021-09-21 07:05:00|215.08|212.68|216.77|214.37|216.88|214.48|215.08|212.68|0
1632208200000|2021-09-21 07:10:00|217.11|214.71|216.99|214.59|217.33|214.93|216.09|213.69|0
1632208500000|2021-09-21 07:15:00|216.88|214.48|218.35|215.95|218.35|215.95|216.31|213.91|0
1632208800000|2021-09-21 07:20:00|218.46|216.06|219.03|216.63|219.94|217.54|218.35|215.95|0
1632209100000|2021-09-21 07:25:00|219.14|216.74|218.57|216.17|219.14|216.74|217.55|215.15|0
1632209400000|2021-09-21 07:30:00|218.46|216.06|219.93|217.53|219.93|217.53|218.12|215.72|0
1632209700000|2021-09-21 07:35:00|219.71|217.31|219.82|217.42|220.05|217.65|219.02|216.62|0
1632210000000|2021-09-21 07:40:00|219.93|217.53|222.22|219.82|222.56|220.16|219.82|217.42|0
1632210300000|2021-09-21 07:45:00|222.45|220.05|223.07|220.67|225.33|222.93|220.86|218.46|0
1632210600000|2021-09-21 07:50:00|223.18|220.78|224.21|221.81|224.33|221.93|223.12|220.72|0
1632210900000|2021-09-21 07:55:00|224.1|221.7|224.67|222.27|224.79|222.39|223.98|221.58|0
1632211200000|2021-09-21 08:00:00|224.56|222.16|224.21|221.81|225.48|223.08|224.21|221.81|0
1632211500000|2021-09-21 08:05:00|224.33|221.93|224.9|222.5|225.25|222.85|224.21|221.81|0
1632211800000|2021-09-21 08:10:00|224.96|222.56|225.47|223.07|225.59|223.19|224.9|222.5|0
1632212100000|2021-09-21 08:15:00|225.59|223.19|224.78|222.38|226.4|224|224.78|222.38|0
1632212400000|2021-09-21 08:20:00|224.9|222.5|221.45|219.05|224.9|222.5|221.39|218.99|0
1632212700000|2021-09-21 08:25:00|221.34|218.94|222.14|219.74|222.14|219.74|221.34|218.94|0
1632213000000|2021-09-21 08:30:00|222.02|219.62|224.09|221.69|224.21|221.81|221.91|219.51|0
1632213300000|2021-09-21 08:35:00|224.15|221.75|224.43|222.03|224.67|222.27|223.74|221.34|0
1632213600000|2021-09-21 08:40:00|224.32|221.92|224.09|221.69|225.47|223.07|223.97|221.57|0
1632213900000|2021-09-21 08:45:00|224.14|221.74|224.32|221.92|224.43|222.03|223.97|221.57|0
1632214200000|2021-09-21 08:50:00|224.43|222.03|223.28|220.88|224.89|222.49|223.28|220.88|0
1632214500000|2021-09-21 08:55:00|223.45|221.05|221.44|219.04|223.51|221.11|221.33|218.93|0
1632214800000|2021-09-21 09:00:00|221.49|219.09|221.78|219.38|222.7|220.3|221.04|218.64|0
1632215100000|2021-09-21 09:05:00|221.72|219.32|221.38|218.98|222.61|220.21|220.98|218.58|0
1632215400000|2021-09-21 09:10:00|221.43|219.03|221.61|219.21|221.95|219.55|221.38|218.98|0
1632215700000|2021-09-21 09:15:00|221.66|219.26|220.69|218.29|221.83|219.43|220.24|217.84|0
1632216000000|2021-09-21 09:20:00|220.63|218.23|220.01|217.61|220.92|218.52|219.44|217.04|0
1632216300000|2021-09-21 09:25:00|219.78|217.38|220.42|218.02|220.54|218.14|219.34|216.94|0
1632216600000|2021-09-21 09:30:00|220.48|218.08|221.56|219.16|221.62|219.22|220.42|218.02|0
1632216900000|2021-09-21 09:35:00|221.45|219.05|221.5|219.1|222.02|219.62|221.34|218.94|0
1632217200000|2021-09-21 09:40:00|221.56|219.16|222.25|219.85|222.59|220.19|221.45|219.05|0
1632217500000|2021-09-21 09:45:00|222.3|219.9|222.48|220.08|222.59|220.19|222.19|219.79|0
1632217800000|2021-09-21 09:50:00|222.59|220.19|222.47|220.07|223.39|220.99|222.47|220.07|0
1632218100000|2021-09-21 09:55:00|222.36|219.96|222.13|219.73|222.7|220.3|222.13|219.73|0
1632218400000|2021-09-21 10:00:00|222.36|219.96|223.71|221.31|223.71|221.31|222.24|219.84|0
1632218700000|2021-09-21 10:05:00|223.59|221.19|220.44|218.04|223.71|221.31|220.44|218.04|0
1632219000000|2021-09-21 10:10:00|220.78|218.38|219.18|216.78|220.78|218.38|219.18|216.78|0
1632219300000|2021-09-21 10:15:00|219.24|216.84|219.87|217.47|219.87|217.47|219.18|216.78|0
1632219600000|2021-09-21 10:20:00|219.75|217.35|220.55|218.15|220.67|218.27|219.64|217.24|0
1632219900000|2021-09-21 10:25:00|220.49|218.09|220.21|217.81|220.78|218.38|220.21|217.81|0
1632220200000|2021-09-21 10:30:00|220.09|217.69|219.29|216.89|220.21|217.81|218.89|216.49|0
1632220500000|2021-09-21 10:35:00|219.41|217.01|219.63|217.23|219.98|217.58|219.41|217.01|0
1632220800000|2021-09-21 10:40:00|219.57|217.17|219.17|216.77|219.86|217.46|219.17|216.77|0
1632221100000|2021-09-21 10:45:00|219.29|216.89|219.29|216.89|219.51|217.11|218.95|216.55|0
1632221400000|2021-09-21 10:50:00|219.17|216.77|219.97|217.57|220.2|217.8|219.17|216.77|0
1632221700000|2021-09-21 10:55:00|219.85|217.45|220.08|217.68|220.08|217.68|219.85|217.45|0
1632222000000|2021-09-21 11:00:00|220.2|217.8|219.74|217.34|220.2|217.8|218.94|216.54|0
1632222300000|2021-09-21 11:05:00|219.85|217.45|218.94|216.54|219.85|217.45|218.82|216.42|0
1632222600000|2021-09-21 11:10:00|218.82|216.42|218.48|216.08|219.28|216.88|218.37|215.97|0
1632222900000|2021-09-21 11:15:00|218.59|216.19|218.71|216.31|218.93|216.53|218.37|215.97|0
1632223200000|2021-09-21 11:20:00|218.59|216.19|218.7|216.3|218.7|216.3|218.25|215.85|0
1632223500000|2021-09-21 11:25:00|218.82|216.42|218.13|215.73|218.82|216.42|218.13|215.73|0
1632223800000|2021-09-21 11:30:00|218.25|215.85|218.13|215.73|218.59|216.19|218.02|215.62|0
1632224100000|2021-09-21 11:35:00|218.19|215.79|215.64|213.24|218.25|215.85|215.53|213.13|0
1632224400000|2021-09-21 11:40:00|215.98|213.58|216.99|214.59|217.28|214.88|215.87|213.47|0
1632224700000|2021-09-21 11:45:00|217.11|214.71|217.33|214.93|218.24|215.84|216.99|214.59|0
1632225000000|2021-09-21 11:50:00|217.11|214.71|217.22|214.82|217.33|214.93|216.76|214.36|0
1632225300000|2021-09-21 11:55:00|217.33|214.93|218.01|215.61|218.01|215.61|217.33|214.93|0
1632225600000|2021-09-21 12:00:00|217.9|215.5|217.21|214.81|218.12|215.72|216.65|214.25|0
1632225900000|2021-09-21 12:05:00|217.33|214.93|218.4|216|218.69|216.29|217.33|214.93|0
1632226200000|2021-09-21 12:10:00|218.12|215.72|213.6|211.2|218.35|215.95|213.49|211.09|0
1632226500000|2021-09-21 12:15:00|213.99|211.59|218.26|215.86|219.17|216.77|212.35|209.95|0
1632226800000|2021-09-21 12:20:00|218.49|216.09|218.03|215.63|219.05|216.65|217.35|214.95|0
1632227100000|2021-09-21 12:25:00|218.15|215.75|217.41|215.01|218.71|216.31|217.13|214.73|0
1632227400000|2021-09-21 12:30:00|217.29|214.89|218.26|215.86|218.88|216.48|217.18|214.78|0
1632227700000|2021-09-21 12:35:00|218.31|215.91|218.82|216.42|219.05|216.65|217.69|215.29|0
1632228000000|2021-09-21 12:40:00|218.71|216.31|218.76|216.36|219.05|216.65|217.8|215.4|0
1632228300000|2021-09-21 12:45:00|218.82|216.42|219.04|216.64|219.16|216.76|218.14|215.74|0
1632228600000|2021-09-21 12:50:00|219.16|216.76|216.55|214.15|219.16|216.76|216.33|213.93|0
1632228900000|2021-09-21 12:55:00|216.67|214.27|215.09|212.69|217.12|214.72|215.09|212.69|0
1632229200000|2021-09-21 13:00:00|215.31|212.91|216.55|214.15|216.78|214.38|214.64|212.24|0
1632229500000|2021-09-21 13:05:00|216.78|214.38|215.09|212.69|216.89|214.49|214.86|212.46|0
1632229800000|2021-09-21 13:10:00|214.97|212.57|214.3|211.9|215.65|213.25|214.08|211.68|0
1632230100000|2021-09-21 13:15:00|214.41|212.01|214.19|211.79|214.64|212.24|213.52|211.12|0
1632230400000|2021-09-21 13:20:00|214.13|211.73|214.86|212.46|214.86|212.46|213.74|211.34|0
1632230700000|2021-09-21 13:25:00|214.97|212.57|215.87|213.47|216.2|213.8|214.86|212.46|0
1632231000000|2021-09-21 13:30:00|215.64|213.24|213.06|210.66|216.09|213.69|209.45|207.05|0
1632231300000|2021-09-21 13:35:00|213.17|210.77|217.09|214.69|218.67|216.27|213.17|210.77|0
1632231600000|2021-09-21 13:40:00|217.21|214.81|217.09|214.69|217.54|215.14|214.4|212|0
1632231900000|2021-09-21 13:45:00|217.2|214.8|221.43|219.03|226.47|224.07|217.2|214.8|0
1632232200000|2021-09-21 13:50:00|221.55|219.15|218.14|215.74|221.89|219.49|218.14|215.74|0
1632232500000|2021-09-21 13:55:00|218.81|216.41|212.99|210.59|219.95|217.55|212.43|210.03|0
1632232800000|2021-09-21 14:00:00|213.1|210.7|216.06|213.66|216.06|213.66|212.43|210.03|0
1632233100000|2021-09-21 14:05:00|215.84|213.44|209.87|207.47|216.51|214.11|206.93|204.53|0
1632233400000|2021-09-21 14:10:00|209.65|207.25|212.89|210.49|213|210.6|209.65|207.25|0
1632233700000|2021-09-21 14:15:00|212.78|210.38|213.66|211.26|214.89|212.49|211.5|209.1|0
1632234000000|2021-09-21 14:20:00|213.78|211.38|210.45|208.05|214.22|211.82|210.01|207.61|0
1632234300000|2021-09-21 14:25:00|210.89|208.49|213.12|210.72|213.34|210.94|208.23|205.83|0
1632234600000|2021-09-21 14:30:00|213.56|211.16|211.13|208.73|213.9|211.5|210.25|207.85|0
1632234900000|2021-09-21 14:35:00|211.02|208.62|211.35|208.95|211.46|209.06|208.71|206.31|0
1632235200000|2021-09-21 14:40:00|211.79|209.39|211.56|209.16|212.45|210.05|210.24|207.84|0
1632235500000|2021-09-21 14:45:00|211.45|209.05|204.47|202.07|212.01|209.61|204.03|201.63|0
1632235800000|2021-09-21 14:50:00|204.36|201.96|206.38|203.98|207.39|204.99|203.62|201.22|0
1632236100000|2021-09-21 14:55:00|207.03|204.63|208.95|206.55|209.17|206.77|206.05|203.65|0
1632236400000|2021-09-21 15:00:00|208.29|205.89|207.97|205.57|208.4|206|204.34|201.94|0
1632236700000|2021-09-21 15:05:00|207.75|205.35|212.91|210.51|213.13|210.73|207.75|205.35|0
1632237000000|2021-09-21 15:10:00|213.13|210.73|211.81|209.41|214.98|212.58|207.85|205.45|0
1632237300000|2021-09-21 15:15:00|211.93|209.53|209.61|207.21|212.15|209.75|208.95|206.55|0
1632237600000|2021-09-21 15:20:00|209.72|207.32|208.61|206.21|210.26|207.86|208.5|206.1|0
1632237900000|2021-09-21 15:25:00|208.72|206.32|208.72|206.32|209.82|207.42|207.63|205.23|0
1632238200000|2021-09-21 15:30:00|208.83|206.43|215.15|212.75|215.15|212.75|208.83|206.43|0
1632238500000|2021-09-21 15:35:00|214.92|212.52|212.99|210.59|217.17|214.77|212.88|210.48|0
1632238800000|2021-09-21 15:40:00|213.1|210.7|213.88|211.48|214.21|211.81|212.32|209.92|0
1632239100000|2021-09-21 15:45:00|213.99|211.59|213.99|211.59|214.77|212.37|213.65|211.25|0
1632239400000|2021-09-21 15:50:00|214.1|211.7|213.54|211.14|214.21|211.81|213.21|210.81|0
1632239700000|2021-09-21 15:55:00|213.76|211.36|213.09|210.69|214.43|212.03|212.98|210.58|0
1632240000000|2021-09-21 16:00:00|213.2|210.8|215.55|213.15|216.56|214.16|212.98|210.58|0
1632240300000|2021-09-21 16:05:00|215.44|213.04|216.79|214.39|217.24|214.84|214.88|212.48|0
1632240600000|2021-09-21 16:10:00|216.67|214.27|217.69|215.29|218.14|215.74|216.56|214.16|0
1632240900000|2021-09-21 16:15:00|217.57|215.17|215.55|213.15|218.03|215.63|215.55|213.15|0
1632241200000|2021-09-21 16:20:00|215.66|213.26|215.43|213.03|216.84|214.44|215.32|212.92|0
1632241500000|2021-09-21 16:25:00|215.66|213.26|214.09|211.69|216.22|213.82|214.09|211.69|0
1632241800000|2021-09-21 16:30:00|214.2|211.8|214.53|212.13|214.76|212.36|212.86|210.46|0
1632242100000|2021-09-21 16:35:00|214.42|212.02|214.53|212.13|214.98|212.58|213.64|211.24|0
1632242400000|2021-09-21 16:40:00|214.42|212.02|214.3|211.9|214.86|212.46|213.63|211.23|0
1632242700000|2021-09-21 16:45:00|214.19|211.79|213.74|211.34|214.64|212.24|213.19|210.79|0
1632243000000|2021-09-21 16:50:00|213.63|211.23|210.3|207.9|213.63|211.23|209.19|206.79|0
1632243300000|2021-09-21 16:55:00|210.19|207.79|210.96|208.56|212.07|209.67|210.08|207.68|0
1632243600000|2021-09-21 17:00:00|210.85|208.45|209.96|207.56|211.96|209.56|208.86|206.46|0
1632243900000|2021-09-21 17:05:00|209.85|207.45|210.07|207.67|211.18|208.78|209.19|206.79|0
1632244200000|2021-09-21 17:10:00|210.18|207.78|209.74|207.34|210.73|208.33|209.63|207.23|0
1632244500000|2021-09-21 17:15:00|209.85|207.45|210.84|208.44|210.84|208.44|208.85|206.45|0
1632244800000|2021-09-21 17:20:00|210.73|208.33|207.86|205.46|211.51|209.11|207.64|205.24|0
1632245100000|2021-09-21 17:25:00|208.08|205.68|206.44|204.04|208.3|205.9|206|203.6|0
1632245400000|2021-09-21 17:30:00|206.54|204.14|206.54|204.14|207.2|204.8|205.78|203.38|0
1632245700000|2021-09-21 17:35:00|206.65|204.25|207.53|205.13|207.53|205.13|205.67|203.27|0
1632246000000|2021-09-21 17:40:00|207.42|205.02|206.21|203.81|207.42|205.02|205.88|203.48|0
1632246300000|2021-09-21 17:45:00|206.32|203.92|207.85|205.45|208.07|205.67|205.88|203.48|0
1632246600000|2021-09-21 17:50:00|207.63|205.23|204.79|202.39|208.95|206.55|204.03|201.63|0
1632246900000|2021-09-21 17:55:00|204.68|202.28|205.77|203.37|205.77|203.37|204.46|202.06|0
1632247200000|2021-09-21 18:00:00|205.66|203.26|207.85|205.45|208.07|205.67|205.66|203.26|0
1632247500000|2021-09-21 18:05:00|207.63|205.23|209.07|206.67|209.4|207|207.63|205.23|0
1632247800000|2021-09-21 18:10:00|208.85|206.45|206.96|204.56|209.29|206.89|206.12|203.72|0
1632248100000|2021-09-21 18:15:00|206.85|204.45|205.54|203.14|207.29|204.89|205.54|203.14|0
1632248400000|2021-09-21 18:20:00|205.76|203.36|203.79|201.39|205.76|203.36|203.58|201.18|0
1632248700000|2021-09-21 18:25:00|203.9|201.5|202.71|200.31|204.23|201.83|202.38|199.98|0
1632249000000|2021-09-21 18:30:00|202.49|200.09|205.42|203.02|205.64|203.24|202.49|200.09|0
1632249300000|2021-09-21 18:35:00|205.31|202.91|205.31|202.91|205.97|203.57|204.44|202.04|0
1632249600000|2021-09-21 18:40:00|205.2|202.8|206.08|203.68|206.51|204.11|204.98|202.58|0
1632249900000|2021-09-21 18:45:00|205.75|203.35|206.29|203.89|206.84|204.44|205.2|202.8|0
1632250200000|2021-09-21 18:50:00|206.73|204.33|209.7|207.3|211.92|209.52|206.62|204.22|0
1632250500000|2021-09-21 18:55:00|209.59|207.19|208.48|206.08|211.98|209.58|206.72|204.32|0
1632250800000|2021-09-21 19:00:00|208.59|206.19|209.81|207.41|211.8|209.4|208.48|206.08|0
1632251100000|2021-09-21 19:05:00|209.92|207.52|209.92|207.52|211.25|208.85|209.36|206.96|0
1632251400000|2021-09-21 19:10:00|209.81|207.41|211.47|209.07|211.69|209.29|208.75|206.35|0
1632251700000|2021-09-21 19:15:00|211.35|208.95|209.03|206.63|213.25|210.85|209.03|206.63|0
1632252000000|2021-09-21 19:20:00|209.14|206.74|210.17|207.77|211.46|209.06|209.14|206.74|0
1632252300000|2021-09-21 19:25:00|210.39|207.99|211.17|208.77|211.5|209.1|209.84|207.44|0
1632252600000|2021-09-21 19:30:00|210.84|208.44|211.61|209.21|212.28|209.88|210.83|208.43|0
1632252900000|2021-09-21 19:35:00|211.5|209.1|209.83|207.43|212.17|209.77|209.83|207.43|0
1632253200000|2021-09-21 19:40:00|209.5|207.1|210.05|207.65|211.5|209.1|208.95|206.55|0
1632253500000|2021-09-21 19:45:00|209.83|207.43|206.3|203.9|209.83|207.43|206.3|203.9|0
1632253800000|2021-09-21 19:50:00|207.18|204.78|205.65|203.25|208.06|205.66|205.65|203.25|0
1632254100000|2021-09-21 19:55:00|205.76|203.36|202.05|199.65|205.76|203.36|202.05|199.65|0
1632254400000|2021-09-21 20:00:00|201.51|199.11|200.65|198.25|202.7|200.3|200.43|198.03|0
1632254700000|2021-09-21 20:05:00|200.76|198.36|200.52|198.12|203.6|201.2|199.22|196.82|0
1632255000000|2021-09-21 20:10:00|200.63|198.23|199.88|197.48|200.63|198.23|198.59|196.19|0
1632255300000|2021-09-21 20:15:00|199.75|196.95|199.43|196.63|199.86|197.06|199.27|196.47|0
1632255600000|2021-09-21 20:20:00|199.32|196.52|198.89|196.09|199.32|196.52|198.36|195.56|0
1632255900000|2021-09-21 20:25:00|198.79|195.99|199.75|196.95|199.86|197.06|197.72|194.92|0
1632256200000|2021-09-21 20:30:00|199.86|197.06|200.71|197.91|201.47|198.67|199.86|197.06|0
1632256500000|2021-09-21 20:35:00|200.6|197.8|199.85|197.05|200.6|197.8|199.85|197.05|0
1632256800000|2021-09-21 20:40:00|199.8|197|200.28|197.48|200.28|197.48|199.53|196.73|0
1632257100000|2021-09-21 20:45:00|200.49|197.69|200.81|198.01|200.81|198.01|199.53|196.73|0
1632257400000|2021-09-21 20:50:00|200.71|197.91|200.92|198.12|200.92|198.12|200.38|197.58|0
1632257700000|2021-09-21 20:55:00|200.81|198.01|200.76|197.96|200.86|198.06|200.43|197.63|0
1632258000000|2021-09-21 21:00:00|200.71|197.91|200.88|198.08|200.95|198.15|200.71|197.91|0
1632258300000|2021-09-21 21:05:00|200.91|198.11|201.1|198.3|201.17|198.37|200.9|198.1|0
1632258600000|2021-09-21 21:10:00|201.13|198.33|201.3|198.5|201.35|198.55|201.13|198.33|0
1632258900000|2021-09-21 21:15:00|201.23|198.43|201.19|198.39|201.38|198.58|201.1|198.3|0
1632259200000|2021-09-21 21:20:00|201.02|198.22|201.09|198.29|201.14|198.34|201|198.2|0
1632259500000|2021-09-21 21:25:00|201.11|198.31|201.03|198.23|201.11|198.31|201|198.2|0
1632259800000|2021-09-21 21:30:00|200.99|198.19|200.67|197.87|200.99|198.19|200.67|197.87|0
1632260400000|2021-09-21 21:40:00|200.66|197.86|200.72|197.92|200.9|198.1|200.65|197.85|0
1632260700000|2021-09-21 21:45:00|200.73|197.93|200.73|197.93|200.79|197.99|200.72|197.92|0
1632261000000|2021-09-21 21:50:00|200.75|197.95|200.73|197.93|200.85|198.05|200.65|197.85|0
1632261300000|2021-09-21 21:55:00|200.77|197.97|200.77|197.97|200.85|198.05|200.73|197.93|0
1632261600000|2021-09-21 22:00:00|200.84|198.04|201|198.2|201.54|198.74|200.79|197.99|0
1632261900000|2021-09-21 22:05:00|201.11|198.31|201.65|198.85|201.86|199.06|201.11|198.31|0
1632262200000|2021-09-21 22:10:00|201.86|199.06|201.32|198.52|201.97|199.17|201.32|198.52|0
1632262500000|2021-09-21 22:15:00|201.43|198.63|200.57|197.77|201.54|198.74|200.35|197.55|0
1632262800000|2021-09-21 22:20:00|200.46|197.66|200.24|197.44|200.46|197.66|199.49|196.69|0
1632263100000|2021-09-21 22:25:00|200.14|197.34|200.03|197.23|200.67|197.87|199.92|197.12|0
1632263400000|2021-09-21 22:30:00|200.35|197.55|200.67|197.87|201.1|198.3|200.35|197.55|0
1632263700000|2021-09-21 22:35:00|200.78|197.98|200.35|197.55|200.89|198.09|200.24|197.44|0
1632264000000|2021-09-21 22:40:00|200.24|197.44|200.24|197.44|200.35|197.55|199.92|197.12|0
1632264300000|2021-09-21 22:45:00|200.13|197.33|200.77|197.97|200.77|197.97|200.13|197.33|0
1632264600000|2021-09-21 22:50:00|200.67|197.87|200.66|197.86|200.99|198.19|200.66|197.86|0
1632264900000|2021-09-21 22:55:00|200.56|197.76|199.8|197|200.77|197.97|199.59|196.79|0
1632265200000|2021-09-21 23:00:00|199.75|196.95|199.05|196.25|200.02|197.22|198.84|196.04|0
1632265500000|2021-09-21 23:05:00|199.16|196.36|200.23|197.43|200.34|197.54|199.05|196.25|0
1632265800000|2021-09-21 23:10:00|200.17|197.37|199.8|197|200.44|197.64|199.48|196.68|0
1632266100000|2021-09-21 23:15:00|199.69|196.89|200.65|197.85|200.71|197.91|199.69|196.89|0
1632266400000|2021-09-21 23:20:00|200.55|197.75|200.01|197.21|200.87|198.07|200.01|197.21|0
1632266700000|2021-09-21 23:25:00|199.95|197.15|200.22|197.42|200.87|198.07|199.79|196.99|0
1632267000000|2021-09-21 23:30:00|200.01|197.21|200.11|197.31|200.76|197.96|199.68|196.88|0
1632267300000|2021-09-21 23:35:00|200.22|197.42|200.16|197.36|200.33|197.53|199.47|196.67|0
1632267600000|2021-09-21 23:40:00|200.43|197.63|199.79|196.99|200.43|197.63|199.47|196.67|0
1632267900000|2021-09-21 23:45:00|199.73|196.93|199.52|196.72|200.11|197.31|199.46|196.66|0
1632268200000|2021-09-21 23:50:00|199.25|196.45|198.71|195.91|199.25|196.45|198.29|195.49|0
1632268500000|2021-09-21 23:55:00|198.82|196.02|198.5|195.7|198.82|196.02|198.39|195.59|0
1632268800000|2021-09-22 00:00:00|198.29|195.49|197.01|194.21|198.29|195.49|196.16|193.36|0
1632269100000|2021-09-22 00:05:00|197.11|194.31|194.99|192.19|197.11|194.31|194.99|192.19|0
1632269400000|2021-09-22 00:10:00|195.1|192.3|195.1|192.3|195.1|192.3|194.25|191.45|0
1632269700000|2021-09-22 00:15:00|194.99|192.19|194.18|191.38|196.05|193.25|193.02|190.22|0
1632270000000|2021-09-22 00:20:00|194.23|191.43|196.05|193.25|196.69|193.89|194.23|191.43|0
1632270300000|2021-09-22 00:25:00|195.95|193.15|196.26|193.46|197.12|194.32|195.95|193.15|0
1632270600000|2021-09-22 00:30:00|196.37|193.57|195.94|193.14|196.9|194.1|195.73|192.93|0
1632270900000|2021-09-22 00:35:00|195.84|193.04|196.37|193.57|196.9|194.1|195.52|192.72|0
1632271200000|2021-09-22 00:40:00|196.26|193.46|195.41|192.61|196.47|193.67|194.99|192.19|0
1632271500000|2021-09-22 00:45:00|195.3|192.5|196.26|193.46|196.9|194.1|195.3|192.5|0
1632271800000|2021-09-22 00:50:00|196.31|193.51|195.83|193.03|196.31|193.51|195.72|192.92|0
1632272100000|2021-09-22 00:55:00|195.94|193.14|195.4|192.6|196.04|193.24|194.98|192.18|0
1632272400000|2021-09-22 01:00:00|195.51|192.71|194.66|191.86|195.83|193.03|194.45|191.65|0
1632272700000|2021-09-22 01:05:00|194.77|191.97|200.2|197.4|200.96|198.16|193.92|191.12|0
1632273000000|2021-09-22 01:10:00|200.63|197.83|204.64|201.84|204.69|201.89|200.63|197.83|0
1632273300000|2021-09-22 01:15:00|204.86|202.06|202.14|199.34|207.27|204.47|201.98|199.18|0
1632273600000|2021-09-22 01:20:00|202.31|199.51|205.47|202.67|205.47|202.67|202.31|199.51|0
1632273900000|2021-09-22 01:25:00|205.8|203|207.12|204.32|207.34|204.54|205.03|202.23|0
1632274200000|2021-09-22 01:30:00|206.9|204.1|206.34|203.54|208.44|205.64|205.85|203.05|0
1632274500000|2021-09-22 01:35:00|206.23|203.43|206.01|203.21|207.22|204.42|205.03|202.23|0
1632274800000|2021-09-22 01:40:00|206.06|203.26|205.79|202.99|206.23|203.43|205.08|202.28|0
1632275100000|2021-09-22 01:45:00|205.68|202.88|211.23|208.43|211.62|208.82|205.46|202.66|0
1632275400000|2021-09-22 01:50:00|211.18|208.38|207.37|204.57|212.18|209.38|206.82|204.02|0
1632275700000|2021-09-22 01:55:00|207.59|204.79|206.6|203.8|207.59|204.79|206.16|203.36|0
1632276000000|2021-09-22 02:00:00|206.76|203.96|203.7|200.9|207.25|204.45|203.44|200.64|0
1632276300000|2021-09-22 02:05:00|203.76|200.96|202.46|199.66|203.76|200.96|201.27|198.47|0
1632276600000|2021-09-22 02:10:00|202.62|199.82|203.76|200.96|204.3|201.5|201.92|199.12|0
1632276900000|2021-09-22 02:15:00|203.81|201.01|204.63|201.83|204.9|202.1|203.32|200.52|0
1632277200000|2021-09-22 02:20:00|204.57|201.77|204.73|201.93|204.84|202.04|204.3|201.5|0
1632277500000|2021-09-22 02:25:00|204.62|201.82|204.51|201.71|204.73|201.93|204.3|201.5|0
1632277800000|2021-09-22 02:30:00|204.62|201.82|203.64|200.84|204.62|201.82|203.1|200.3|0
1632278100000|2021-09-22 02:35:00|203.59|200.79|203.97|201.17|203.97|201.17|202.56|199.76|0
1632278400000|2021-09-22 02:40:00|204.07|201.27|204.34|201.54|204.62|201.82|204.07|201.27|0
1632278700000|2021-09-22 02:45:00|204.29|201.49|204.78|201.98|204.83|202.03|203.64|200.84|0
1632279000000|2021-09-22 02:50:00|204.72|201.92|205.48|202.68|206.8|204|204.72|201.92|0
1632279300000|2021-09-22 02:55:00|205.43|202.63|206.14|203.34|206.36|203.56|204.72|201.92|0
1632279600000|2021-09-22 03:00:00|206.03|203.23|206.03|203.23|206.47|203.67|205.81|203.01|0
1632279900000|2021-09-22 03:05:00|205.92|203.12|207.12|204.32|207.28|204.48|205.92|203.12|0
1632280200000|2021-09-22 03:10:00|207.01|204.21|207.67|204.87|208|205.2|206.24|203.44|0
1632280500000|2021-09-22 03:15:00|207.45|204.65|207.34|204.54|207.78|204.98|206.9|204.1|0
1632280800000|2021-09-22 03:20:00|207.45|204.65|207.55|204.75|207.77|204.97|207.33|204.53|0
1632281100000|2021-09-22 03:25:00|207.44|204.64|207.44|204.64|207.77|204.97|207.33|204.53|0
1632281400000|2021-09-22 03:30:00|207.49|204.69|207.22|204.42|207.49|204.69|206.67|203.87|0
1632281700000|2021-09-22 03:35:00|207.11|204.31|205.91|203.11|207.11|204.31|205.8|203|0
1632282000000|2021-09-22 03:40:00|205.8|203|205.79|202.99|206.18|203.38|205.41|202.61|0
1632282300000|2021-09-22 03:45:00|205.69|202.89|206.01|203.21|206.23|203.43|205.47|202.67|0
1632282600000|2021-09-22 03:50:00|205.9|203.1|206.45|203.65|206.78|203.98|205.9|203.1|0
1632282900000|2021-09-22 03:55:00|206.5|203.7|204.81|202.01|206.5|203.7|203.94|201.14|0
1632283200000|2021-09-22 04:00:00|204.92|202.12|205.13|202.33|205.35|202.55|204.75|201.95|0
1632283500000|2021-09-22 04:05:00|204.91|202.11|205.02|202.22|205.51|202.71|204.7|201.9|0
1632283800000|2021-09-22 04:10:00|205.13|202.33|205.29|202.49|205.35|202.55|204.8|202|0
1632284100000|2021-09-22 04:15:00|205.24|202.44|205.24|202.44|205.57|202.77|204.91|202.11|0
1632284400000|2021-09-22 04:20:00|205.35|202.55|205.02|202.22|205.45|202.65|204.8|202|0
1632284700000|2021-09-22 04:25:00|205.13|202.33|205.72|202.92|205.78|202.98|205.02|202.22|0
1632285000000|2021-09-22 04:30:00|205.67|202.87|205.34|202.54|205.78|202.98|205.12|202.32|0
1632285300000|2021-09-22 04:35:00|205.45|202.65|204.9|202.1|205.45|202.65|204.79|201.99|0
1632285600000|2021-09-22 04:40:00|205.01|202.21|205.12|202.32|205.23|202.43|204.79|201.99|0
1632285900000|2021-09-22 04:45:00|205.06|202.26|207.14|204.34|207.3|204.5|204.9|202.1|0
1632286200000|2021-09-22 04:50:00|207.03|204.23|206.86|204.06|207.08|204.28|206.54|203.74|0
1632286500000|2021-09-22 04:55:00|206.92|204.12|206.86|204.06|207.19|204.39|206.75|203.95|0
1632286800000|2021-09-22 05:00:00|206.75|203.95|208.62|205.82|208.73|205.93|206.64|203.84|0
1632287100000|2021-09-22 05:05:00|208.51|205.71|208.78|205.98|208.84|206.04|206.97|204.17|0
1632287400000|2021-09-22 05:10:00|208.73|205.93|209.11|206.31|209.5|206.7|208.29|205.49|0
1632287700000|2021-09-22 05:15:00|209.17|206.37|210.38|207.58|210.38|207.58|208.72|205.92|0
1632288000000|2021-09-22 05:20:00|210.49|207.69|210.21|207.41|211.49|208.69|210.05|207.25|0
1632288300000|2021-09-22 05:25:00|210.38|207.58|209.71|206.91|210.49|207.69|209.43|206.63|0
1632288600000|2021-09-22 05:30:00|209.82|207.02|209.49|206.69|209.82|207.02|209.38|206.58|0
1632288900000|2021-09-22 05:35:00|209.43|206.63|209.54|206.74|209.71|206.91|208.61|205.81|0
1632289200000|2021-09-22 05:40:00|209.49|206.69|209.71|206.91|209.93|207.13|208.99|206.19|0
1632289500000|2021-09-22 05:45:00|209.65|206.85|209.65|206.85|209.71|206.91|209.26|206.46|0
1632289800000|2021-09-22 05:50:00|209.71|206.91|209.42|206.62|210.48|207.68|209.26|206.46|0
1632290100000|2021-09-22 05:55:00|209.48|206.68|209.26|206.46|209.81|207.01|209.26|206.46|0
1632290400000|2021-09-22 06:00:00|209.37|206.57|209.48|206.68|210.7|207.9|209.37|206.57|0
1632290700000|2021-09-22 06:05:00|209.59|206.79|210.08|207.28|210.25|207.45|208.93|206.13|0
1632291000000|2021-09-22 06:10:00|209.92|207.12|211.14|208.34|211.36|208.56|209.48|206.68|0
1632291300000|2021-09-22 06:15:00|211.02|208.22|211.47|208.67|211.91|209.11|211.02|208.22|0
1632291600000|2021-09-22 06:20:00|211.58|208.78|212.13|209.33|212.69|209.89|211.47|208.67|0
1632291900000|2021-09-22 06:25:00|212.02|209.22|212.13|209.33|212.85|210.05|211.8|209|0
1632292200000|2021-09-22 06:30:00|212.24|209.44|213.69|210.89|213.91|211.11|211.8|209|0
1632292500000|2021-09-22 06:35:00|213.58|210.78|213.8|211|214.36|211.56|213.46|210.66|0
1632292800000|2021-09-22 06:40:00|213.58|210.78|213.02|210.22|213.91|211.11|212.57|209.77|0
1632293100000|2021-09-22 06:45:00|212.96|210.16|214.36|211.56|214.58|211.78|212.57|209.77|0
1632293400000|2021-09-22 06:50:00|214.24|211.44|213.68|210.88|214.47|211.67|213.46|210.66|0
1632293700000|2021-09-22 06:55:00|213.57|210.77|213.79|210.99|214.24|211.44|213.07|210.27|0
1632294000000|2021-09-22 07:00:00|213.9|211.1|214.06|211.26|214.28|211.48|208.08|205.28|0
1632294300000|2021-09-22 07:05:00|213.97|211.57|214.53|212.13|215.65|213.25|213.74|211.34|0
1632294600000|2021-09-22 07:10:00|214.92|212.52|214.58|212.18|214.97|212.57|214.08|211.68|0
1632294900000|2021-09-22 07:15:00|214.52|212.12|213.63|211.23|214.97|212.57|213.4|211|0
1632295200000|2021-09-22 07:20:00|213.57|211.17|214.18|211.78|214.41|212.01|213.57|211.17|0
1632295500000|2021-09-22 07:25:00|214.13|211.73|213.29|210.89|214.57|212.17|213.18|210.78|0
1632295800000|2021-09-22 07:30:00|213.34|210.94|213.29|210.89|213.62|211.22|213.17|210.77|0
1632296100000|2021-09-22 07:35:00|213.23|210.83|211.89|209.49|213.4|211|211.89|209.49|0
1632296400000|2021-09-22 07:40:00|211.95|209.55|210.83|208.43|212.06|209.66|210.5|208.1|0
1632296700000|2021-09-22 07:45:00|210.77|208.37|210.5|208.1|211.61|209.21|209.83|207.43|0
1632297000000|2021-09-22 07:50:00|210.39|207.99|209.06|206.66|210.44|208.04|208.06|205.66|0
1632297300000|2021-09-22 07:55:00|208.95|206.55|208.39|205.99|209.72|207.32|208.17|205.77|0
1632297600000|2021-09-22 08:00:00|208.28|205.88|208.61|206.21|209.05|206.65|208.06|205.66|0
1632297900000|2021-09-22 08:05:00|208.5|206.1|209.94|207.54|210.16|207.76|208.5|206.1|0
1632298200000|2021-09-22 08:10:00|210.05|207.65|209.4|207|210.16|207.76|208.85|206.45|0
1632298500000|2021-09-22 08:15:00|209.46|207.06|209.18|206.78|209.63|207.23|208.85|206.45|0
1632298800000|2021-09-22 08:20:00|209.29|206.89|209.4|207|209.96|207.56|209.18|206.78|0
1632299100000|2021-09-22 08:25:00|209.45|207.05|209.51|207.11|210.07|207.67|209.18|206.78|0
1632299400000|2021-09-22 08:30:00|209.62|207.22|209.95|207.55|210.56|208.16|209.18|206.78|0
1632299700000|2021-09-22 08:35:00|210.06|207.66|210.62|208.22|210.62|208.22|209.18|206.78|0
1632300000000|2021-09-22 08:40:00|210.67|208.27|211.06|208.66|211.17|208.77|209.62|207.22|0
1632300300000|2021-09-22 08:45:00|211.11|208.71|211.39|208.99|212.06|209.66|211.11|208.71|0
1632300600000|2021-09-22 08:50:00|211.45|209.05|211.84|209.44|212.17|209.77|211.45|209.05|0
1632300900000|2021-09-22 08:55:00|212|209.6|211.61|209.21|212.17|209.77|211.5|209.1|0
1632301200000|2021-09-22 09:00:00|211.72|209.32|212.39|209.99|212.39|209.99|211.61|209.21|0
1632301500000|2021-09-22 09:05:00|212.28|209.88|212.17|209.77|212.39|209.99|212.05|209.65|0
1632301800000|2021-09-22 09:10:00|212.28|209.88|212.05|209.65|212.28|209.88|211.83|209.43|0
1632302100000|2021-09-22 09:15:00|211.83|209.43|211.6|209.2|212.05|209.65|211.05|208.65|0
1632302400000|2021-09-22 09:20:00|211.72|209.32|211.6|209.2|212.05|209.65|211.38|208.98|0
1632302700000|2021-09-22 09:25:00|211.71|209.31|211.49|209.09|211.83|209.43|211.38|208.98|0
1632303000000|2021-09-22 09:30:00|211.27|208.87|209.49|207.09|211.27|208.87|209.43|207.03|0
1632303300000|2021-09-22 09:35:00|209.43|207.03|209.93|207.53|209.93|207.53|209.04|206.64|0
1632303600000|2021-09-22 09:40:00|210.04|207.64|209.71|207.31|210.15|207.75|209.37|206.97|0
1632303900000|2021-09-22 09:45:00|209.59|207.19|210.15|207.75|210.15|207.75|209.31|206.91|0
1632304200000|2021-09-22 09:50:00|210.04|207.64|211.26|208.86|211.7|209.3|210.04|207.64|0
1632304500000|2021-09-22 09:55:00|211.15|208.75|211.03|208.63|211.31|208.91|210.92|208.52|0
1632304800000|2021-09-22 10:00:00|211.37|208.97|212.15|209.75|212.48|210.08|211.2|208.8|0
1632305100000|2021-09-22 10:05:00|212.26|209.86|213.28|210.88|213.45|211.05|212.15|209.75|0
1632305400000|2021-09-22 10:10:00|213.34|210.94|211.87|209.47|213.45|211.05|211.64|209.24|0
1632305700000|2021-09-22 10:15:00|211.98|209.58|212.65|210.25|212.87|210.47|211.87|209.47|0
1632306000000|2021-09-22 10:20:00|212.76|210.36|212.65|210.25|212.98|210.58|212.31|209.91|0
1632306300000|2021-09-22 10:25:00|212.53|210.13|211.75|209.35|212.87|210.47|211.64|209.24|0
1632306600000|2021-09-22 10:30:00|211.8|209.4|211.3|208.9|211.86|209.46|211.19|208.79|0
1632306900000|2021-09-22 10:35:00|211.41|209.01|212.42|210.02|212.42|210.02|211.3|208.9|0
1632307200000|2021-09-22 10:40:00|212.53|210.13|211.97|209.57|213.42|211.02|211.74|209.34|0
1632307500000|2021-09-22 10:45:00|211.86|209.46|211.41|209.01|212.53|210.13|211.07|208.67|0
1632307800000|2021-09-22 10:50:00|211.46|209.06|211.46|209.06|211.97|209.57|211.24|208.84|0
1632308100000|2021-09-22 10:55:00|211.41|209.01|211.07|208.67|211.68|209.28|211.01|208.61|0
1632308400000|2021-09-22 11:00:00|210.74|208.34|210.62|208.22|211.18|208.78|210.07|207.67|0
1632308700000|2021-09-22 11:05:00|210.85|208.45|210.62|208.22|211.29|208.89|210.62|208.22|0
1632309000000|2021-09-22 11:10:00|210.67|208.27|210.73|208.33|211.06|208.66|210.62|208.22|0
1632309300000|2021-09-22 11:15:00|210.84|208.44|210.06|207.66|210.84|208.44|209.84|207.44|0
1632309600000|2021-09-22 11:20:00|210.17|207.77|210.84|208.44|210.84|208.44|209.84|207.44|0
1632309900000|2021-09-22 11:25:00|210.95|208.55|210.95|208.55|210.95|208.55|210.5|208.1|0
1632310200000|2021-09-22 11:30:00|210.84|208.44|211.61|209.21|211.84|209.44|210.72|208.32|0
1632310500000|2021-09-22 11:35:00|211.73|209.33|211.28|208.88|211.78|209.38|211.06|208.66|0
1632310800000|2021-09-22 11:40:00|211.39|208.99|211.17|208.77|211.39|208.99|211.05|208.65|0
1632311100000|2021-09-22 11:45:00|211.16|208.76|211.05|208.65|211.39|208.99|211.05|208.65|0
1632311400000|2021-09-22 11:50:00|210.83|208.43|211.16|208.76|211.39|208.99|210.83|208.43|0
1632311700000|2021-09-22 11:55:00|211.05|208.65|211.05|208.65|211.16|208.76|210.6|208.2|0
1632312000000|2021-09-22 12:00:00|211.16|208.76|211.38|208.98|211.49|209.09|211.16|208.76|0
1632312300000|2021-09-22 12:05:00|211.27|208.87|211.38|208.98|211.49|209.09|211.16|208.76|0
1632312600000|2021-09-22 12:10:00|211.49|209.09|211.04|208.64|211.6|209.2|210.93|208.53|0
1632312900000|2021-09-22 12:15:00|211.15|208.75|211.6|209.2|211.6|209.2|210.82|208.42|0
1632313200000|2021-09-22 12:20:00|211.49|209.09|211.49|209.09|211.71|209.31|211.49|209.09|0
1632313500000|2021-09-22 12:25:00|211.6|209.2|212.15|209.75|212.15|209.75|211.37|208.97|0
1632313800000|2021-09-22 12:30:00|212.04|209.64|212.49|210.09|212.49|210.09|211.93|209.53|0
1632314100000|2021-09-22 12:35:00|212.38|209.98|212.15|209.75|212.49|210.09|211.93|209.53|0
1632314400000|2021-09-22 12:40:00|212.09|209.69|213.04|210.64|213.16|210.76|211.93|209.53|0
1632314700000|2021-09-22 12:45:00|212.93|210.53|212.59|210.19|213.16|210.76|212.26|209.86|0
1632315000000|2021-09-22 12:50:00|212.48|210.08|212.48|210.08|212.82|210.42|212.37|209.97|0
1632315300000|2021-09-22 12:55:00|212.37|209.97|212.37|209.97|212.48|210.08|212.14|209.74|0
1632315600000|2021-09-22 13:00:00|212.48|210.08|213.71|211.31|213.93|211.53|212.48|210.08|0
1632315900000|2021-09-22 13:05:00|213.6|211.2|213.26|210.86|214.38|211.98|213.26|210.86|0
1632316200000|2021-09-22 13:10:00|213.15|210.75|211.24|208.84|213.15|210.75|211.02|208.62|0
1632316500000|2021-09-22 13:15:00|211.47|209.07|210.85|208.45|212.03|209.63|210.24|207.84|0
1632316800000|2021-09-22 13:20:00|210.8|208.4|210.13|207.73|211.35|208.95|210.02|207.62|0
1632317100000|2021-09-22 13:25:00|210.24|207.84|211.57|209.17|211.57|209.17|209.46|207.06|0
1632317400000|2021-09-22 13:30:00|211.69|209.29|209.35|206.95|211.69|209.29|209.13|206.73|0
1632317700000|2021-09-22 13:35:00|208.91|206.51|208.46|206.06|210.01|207.61|208.02|205.62|0
1632318000000|2021-09-22 13:40:00|208.24|205.84|208.35|205.95|209.01|206.61|207.03|204.63|0
1632318300000|2021-09-22 13:45:00|207.91|205.51|209.12|206.72|210.12|207.72|207.91|205.51|0
1632318600000|2021-09-22 13:50:00|208.9|206.5|210.56|208.16|210.9|208.5|208.57|206.17|0
1632318900000|2021-09-22 13:55:00|210.9|208.5|214.14|211.74|214.14|211.74|210.9|208.5|0
1632319200000|2021-09-22 14:00:00|214.59|212.19|216.73|214.33|217.41|215.01|214.36|211.96|0
1632319500000|2021-09-22 14:05:00|216.62|214.22|217.07|214.67|218.32|215.92|216.39|213.99|0
1632319800000|2021-09-22 14:10:00|217.18|214.78|215.71|213.31|217.18|214.78|213.91|211.51|0
1632320100000|2021-09-22 14:15:00|216.05|213.65|217.18|214.78|217.29|214.89|215.94|213.54|0
1632320400000|2021-09-22 14:20:00|217.29|214.89|217.29|214.89|217.29|214.89|216.5|214.1|0
1632320700000|2021-09-22 14:25:00|216.95|214.55|212.96|210.56|218.88|216.48|212.85|210.45|0
1632321000000|2021-09-22 14:30:00|213.19|210.79|214.32|211.92|214.89|212.49|212.85|210.45|0
1632321300000|2021-09-22 14:35:00|214.2|211.8|216.9|214.5|217.01|214.61|213.52|211.12|0
1632321600000|2021-09-22 14:40:00|217.01|214.61|216.21|213.81|217.46|215.06|215.65|213.25|0
1632321900000|2021-09-22 14:45:00|216.38|213.98|216.32|213.92|216.78|214.38|215.08|212.68|0
1632322200000|2021-09-22 14:50:00|216.55|214.15|215.98|213.58|217.12|214.72|214.96|212.56|0
1632322500000|2021-09-22 14:55:00|216.09|213.69|218.03|215.63|218.48|216.08|216.09|213.69|0
1632322800000|2021-09-22 15:00:00|218.25|215.85|216.88|214.48|219.51|217.11|205.35|202.95|0
1632323100000|2021-09-22 15:05:00|217|214.6|216.99|214.59|217.68|215.28|216.99|214.59|0
1632323400000|2021-09-22 15:10:00|216.88|214.48|217.51|215.11|218.2|215.8|216.77|214.37|0
1632323700000|2021-09-22 15:15:00|217.62|215.22|218.31|215.91|218.54|216.14|217.28|214.88|0
1632324000000|2021-09-22 15:20:00|218.19|215.79|217.62|215.22|218.53|216.13|217.5|215.1|0
1632324300000|2021-09-22 15:25:00|217.73|215.33|217.96|215.56|218.08|215.68|217.28|214.88|0
1632324600000|2021-09-22 15:30:00|217.85|215.45|219.56|217.16|220.02|217.62|217.85|215.45|0
1632324900000|2021-09-22 15:35:00|219.45|217.05|220.13|217.73|220.36|217.96|219.45|217.05|0
1632325200000|2021-09-22 15:40:00|220.02|217.62|221.05|218.65|221.17|218.77|219.79|217.39|0
1632325500000|2021-09-22 15:45:00|221.17|218.77|221.17|218.77|221.98|219.58|220.82|218.42|0
1632325800000|2021-09-22 15:50:00|221.05|218.65|220.59|218.19|223.94|221.54|219.78|217.38|0
1632326100000|2021-09-22 15:55:00|220.24|217.84|223.07|220.67|223.41|221.01|219.77|217.37|0
1632326400000|2021-09-22 16:00:00|222.83|220.43|222.14|219.74|223.18|220.78|221.68|219.28|0
1632326700000|2021-09-22 16:05:00|222.02|219.62|221.1|218.7|222.72|220.32|220.87|218.47|0
1632327000000|2021-09-22 16:10:00|221.22|218.82|221.33|218.93|222.02|219.62|220.99|218.59|0
1632327300000|2021-09-22 16:15:00|221.45|219.05|220.87|218.47|221.79|219.39|220.75|218.35|0
1632327600000|2021-09-22 16:20:00|220.98|218.58|221.9|219.5|222.25|219.85|220.98|218.58|0
1632327900000|2021-09-22 16:25:00|221.67|219.27|222.25|219.85|222.48|220.08|221.67|219.27|0
1632328200000|2021-09-22 16:30:00|222.48|220.08|222.71|220.31|223.05|220.65|222.25|219.85|0
1632328500000|2021-09-22 16:35:00|222.59|220.19|222.59|220.19|223.17|220.77|222.36|219.96|0
1632328800000|2021-09-22 16:40:00|222.47|220.07|221.55|219.15|222.82|220.42|221.55|219.15|0
1632329100000|2021-09-22 16:45:00|221.67|219.27|221.43|219.03|222.36|219.96|221.32|218.92|0
1632329400000|2021-09-22 16:50:00|221.32|218.92|220.05|217.65|222.12|219.72|220.05|217.65|0
1632329700000|2021-09-22 16:55:00|219.94|217.54|220.63|218.23|220.86|218.46|219.82|217.42|0
1632330000000|2021-09-22 17:00:00|220.51|218.11|219.13|216.73|220.74|218.34|219.02|216.62|0
1632330300000|2021-09-22 17:05:00|219.02|216.62|218.56|216.16|219.82|217.42|218.56|216.16|0
1632330600000|2021-09-22 17:10:00|218.67|216.27|218.22|215.82|218.9|216.5|217.99|215.59|0
1632330900000|2021-09-22 17:15:00|218.33|215.93|218.1|215.7|219.13|216.73|217.53|215.13|0
1632331200000|2021-09-22 17:20:00|217.99|215.59|218.9|216.5|219.13|216.73|217.99|215.59|0
1632331500000|2021-09-22 17:25:00|218.78|216.38|219.81|217.41|220.04|217.64|218.78|216.38|0
1632331800000|2021-09-22 17:30:00|219.7|217.3|220.15|217.75|220.5|218.1|219.35|216.95|0
1632332100000|2021-09-22 17:35:00|220.04|217.64|219.01|216.61|220.15|217.75|218.21|215.81|0
1632332400000|2021-09-22 17:40:00|218.89|216.49|218.89|216.49|219.35|216.95|218.44|216.04|0
1632332700000|2021-09-22 17:45:00|218.78|216.38|218.09|215.69|219.23|216.83|218.09|215.69|0
1632333000000|2021-09-22 17:50:00|217.98|215.58|217.29|214.89|217.98|215.58|216.38|213.98|0
1632333300000|2021-09-22 17:55:00|217.18|214.78|218.43|216.03|218.43|216.03|216.61|214.21|0
1632333600000|2021-09-22 18:00:00|214.4|212|222.8|220.4|223.38|220.98|214.06|211.66|0
1632333900000|2021-09-22 18:05:00|223.27|220.87|220.66|218.26|223.96|221.56|218.94|216.54|0
1632334200000|2021-09-22 18:10:00|221.18|218.78|224.31|221.91|224.43|222.03|220.95|218.55|0
1632334500000|2021-09-22 18:15:00|224.43|222.03|223.26|220.86|226.17|223.77|223.15|220.75|0
1632334800000|2021-09-22 18:20:00|223.61|221.21|221.29|218.89|224.42|222.02|220.14|217.74|0
1632335100000|2021-09-22 18:25:00|221.41|219.01|223.61|221.21|223.84|221.44|220.6|218.2|0
1632335400000|2021-09-22 18:30:00|223.37|220.97|223.02|220.62|224.54|222.14|221.06|218.66|0
1632335700000|2021-09-22 18:35:00|222.79|220.39|219.68|217.28|223.95|221.55|219.22|216.82|0
1632336000000|2021-09-22 18:40:00|218.99|216.59|218.07|215.67|220.02|217.62|216.13|213.73|0
1632336300000|2021-09-22 18:45:00|217.61|215.21|213.98|211.58|218.53|216.13|213.52|211.12|0
1632336600000|2021-09-22 18:50:00|213.86|211.46|218.79|216.39|219.82|217.42|210.49|208.09|0
1632336900000|2021-09-22 18:55:00|219.25|216.85|216.51|214.11|219.25|216.85|214.47|212.07|0
1632337200000|2021-09-22 19:00:00|215.72|213.32|216.28|213.88|217.3|214.9|214.47|212.07|0
1632337500000|2021-09-22 19:05:00|216.05|213.65|217.64|215.24|217.64|215.24|214.24|211.84|0
1632337800000|2021-09-22 19:10:00|217.76|215.36|221.88|219.48|222.11|219.71|216.85|214.45|0
1632338100000|2021-09-22 19:15:00|222|219.6|224.77|222.37|224.77|222.37|221.42|219.02|0
1632338400000|2021-09-22 19:20:00|224.54|222.14|223.9|221.5|228.84|226.44|223.44|221.04|0
1632338700000|2021-09-22 19:25:00|224.02|221.62|222.51|220.11|224.13|221.73|221.94|219.54|0
1632339000000|2021-09-22 19:30:00|222.28|219.88|220.09|217.69|222.74|220.34|218.95|216.55|0
1632339300000|2021-09-22 19:35:00|219.86|217.46|223.43|221.03|223.43|221.03|219.63|217.23|0
1632339600000|2021-09-22 19:40:00|223.32|220.92|219.63|217.23|223.55|221.15|219.06|216.66|0
1632339900000|2021-09-22 19:45:00|219.86|217.46|218.37|215.97|220.66|218.26|218.37|215.97|0
1632340200000|2021-09-22 19:50:00|217.69|215.29|218.71|216.31|220.09|217.69|216.55|214.15|0
1632340500000|2021-09-22 19:55:00|218.6|216.2|217.57|215.17|218.71|216.31|215.86|213.46|0
1632340800000|2021-09-22 20:00:00|217.11|214.71|217.38|214.98|218.29|215.89|215.32|212.92|0
1632341100000|2021-09-22 20:05:00|217.26|214.86|216.75|214.35|217.6|215.2|216.35|213.95|0
1632341400000|2021-09-22 20:10:00|216.81|214.41|217.37|214.97|218.63|216.23|216.35|213.95|0
1632341700000|2021-09-22 20:15:00|217.46|214.66|217.23|214.43|217.92|215.12|217.23|214.43|0
1632342000000|2021-09-22 20:20:00|217.12|214.32|217.23|214.43|217.57|214.77|217.11|214.31|0
1632342300000|2021-09-22 20:25:00|217.17|214.37|217.34|214.54|217.45|214.65|217|214.2|0
1632342600000|2021-09-22 20:30:00|217.23|214.43|216.48|213.68|217.23|214.43|216.43|213.63|0
1632342900000|2021-09-22 20:35:00|216.43|213.63|216.99|214.19|217.11|214.31|216.31|213.51|0
1632343200000|2021-09-22 20:40:00|217.11|214.31|217.33|214.53|217.45|214.65|216.99|214.19|0
1632343500000|2021-09-22 20:45:00|217.22|214.42|216.65|213.85|217.68|214.88|216.65|213.85|0
1632343800000|2021-09-22 20:50:00|216.76|213.96|217.56|214.76|217.56|214.76|216.65|213.85|0
1632344100000|2021-09-22 20:55:00|217.5|214.7|217.61|214.81|218.13|215.33|217.33|214.53|0
1632344400000|2021-09-22 21:00:00|217.58|214.78|217.56|214.76|217.58|214.78|217.43|214.63|0
1632344700000|2021-09-22 21:05:00|217.59|214.79|217.52|214.72|217.59|214.79|217.39|214.59|0
1632345000000|2021-09-22 21:10:00|217.47|214.67|217.35|214.55|217.55|214.75|217.27|214.47|0
1632345300000|2021-09-22 21:15:00|217.4|214.6|217.51|214.71|217.58|214.78|217.4|214.6|0
1632345600000|2021-09-22 21:20:00|217.39|214.59|217.43|214.63|217.54|214.74|217.38|214.58|0
1632345900000|2021-09-22 21:25:00|217.54|214.74|217.44|214.64|217.54|214.74|217.39|214.59|0
1632346200000|2021-09-22 21:30:00|217.42|214.62|217.57|214.77|217.61|214.81|217.41|214.61|0
1632346500000|2021-09-22 21:35:00|217.52|214.72|217.54|214.74|217.54|214.74|217.52|214.72|0
1632346800000|2021-09-22 21:40:00|217.41|214.61|217.4|214.6|217.41|214.61|217.4|214.6|0
1632347100000|2021-09-22 21:45:00|217.42|214.62|217.59|214.79|217.59|214.79|217.42|214.62|0
1632347400000|2021-09-22 21:50:00|217.38|214.58|217.53|214.73|217.6|214.8|217.38|214.58|0
1632347700000|2021-09-22 21:55:00|217.4|214.6|217.45|214.65|217.45|214.65|217.38|214.58|0
1632348000000|2021-09-22 22:00:00|217.25|214.45|218.27|215.47|218.45|215.65|217.25|214.45|0
1632348300000|2021-09-22 22:05:00|218.22|215.42|217.53|214.73|218.27|215.47|217.47|214.67|0
1632348600000|2021-09-22 22:10:00|217.65|214.85|218.1|215.3|218.33|215.53|217.53|214.73|0
1632348900000|2021-09-22 22:15:00|218.22|215.42|218.33|215.53|218.44|215.64|217.99|215.19|0
1632349200000|2021-09-22 22:20:00|218.21|215.41|218.56|215.76|218.78|215.98|217.99|215.19|0
1632349500000|2021-09-22 22:25:00|218.67|215.87|217.92|215.12|218.67|215.87|217.75|214.95|0
1632349800000|2021-09-22 22:30:00|218.04|215.24|217.75|214.95|218.67|215.87|217.64|214.84|0
1632350100000|2021-09-22 22:35:00|217.64|214.84|218.66|215.86|218.89|216.09|217.41|214.61|0
1632350400000|2021-09-22 22:40:00|218.78|215.98|218.78|215.98|218.89|216.09|218.55|215.75|0
1632350700000|2021-09-22 22:45:00|218.83|216.03|218.55|215.75|219.01|216.21|218.55|215.75|0
1632351000000|2021-09-22 22:50:00|218.66|215.86|218.55|215.75|219|216.2|218.55|215.75|0
1632351300000|2021-09-22 22:55:00|218.54|215.74|218.89|216.09|219.12|216.32|218.43|215.63|0
1632351600000|2021-09-22 23:00:00|219|216.2|219.34|216.54|219.34|216.54|219|216.2|0
1632351900000|2021-09-22 23:05:00|219.46|216.66|219.34|216.54|219.57|216.77|219.23|216.43|0
1632352200000|2021-09-22 23:10:00|219.46|216.66|219.91|217.11|220.03|217.23|219.34|216.54|0
1632352500000|2021-09-22 23:15:00|220.03|217.23|220.49|217.69|220.49|217.69|220.03|217.23|0
1632352800000|2021-09-22 23:20:00|220.37|217.57|219.74|216.94|220.49|217.69|219.74|216.94|0
1632353100000|2021-09-22 23:25:00|219.68|216.88|219.79|216.99|220.02|217.22|219.68|216.88|0
1632353400000|2021-09-22 23:30:00|219.91|217.11|219.1|216.3|219.91|217.11|218.99|216.19|0
1632353700000|2021-09-22 23:35:00|218.99|216.19|218.99|216.19|219.45|216.65|218.76|215.96|0
1632354000000|2021-09-22 23:40:00|218.87|216.07|218.93|216.13|219.33|216.53|218.64|215.84|0
1632354300000|2021-09-22 23:45:00|218.99|216.19|218.87|216.07|219.21|216.41|218.75|215.95|0
1632354600000|2021-09-22 23:50:00|218.98|216.18|219.84|217.04|219.9|217.1|218.41|215.61|0
1632354900000|2021-09-22 23:55:00|219.9|217.1|220.13|217.33|220.41|217.61|219.9|217.1|0
1632355200000|2021-09-23 00:00:00|220.24|217.44|221.16|218.36|221.62|218.82|220.13|217.33|0
1632355500000|2021-09-23 00:05:00|221.22|218.42|221.74|218.94|221.74|218.94|221.16|218.36|0
1632355800000|2021-09-23 00:10:00|221.62|218.82|221.5|218.7|221.97|219.17|221.39|218.59|0
1632356100000|2021-09-23 00:15:00|221.39|218.59|221.73|218.93|222.08|219.28|221.27|218.47|0
1632356400000|2021-09-23 00:20:00|221.62|218.82|220.92|218.12|222.08|219.28|220.58|217.78|0
1632356700000|2021-09-23 00:25:00|221.15|218.35|221.15|218.35|221.5|218.7|221.04|218.24|0
1632357000000|2021-09-23 00:30:00|221.09|218.29|220.11|217.31|221.09|218.29|219.48|216.68|0
1632357300000|2021-09-23 00:35:00|220.23|217.43|220.57|217.77|220.57|217.77|220.23|217.43|0
1632357600000|2021-09-23 00:40:00|220.46|217.66|221.15|218.35|221.26|218.46|220.23|217.43|0
1632357900000|2021-09-23 00:45:00|221.26|218.46|221.14|218.34|221.38|218.58|221.03|218.23|0
1632358200000|2021-09-23 00:50:00|221.2|218.4|221.26|218.46|221.26|218.46|220.45|217.65|0
1632358500000|2021-09-23 00:55:00|221.14|218.34|221.49|218.69|221.72|218.92|221.03|218.23|0
1632358800000|2021-09-23 01:00:00|221.6|218.8|221.02|218.22|221.72|218.92|220.79|217.99|0
1632359100000|2021-09-23 01:05:00|221.14|218.34|220.62|217.82|221.14|218.34|220.56|217.76|0
1632359400000|2021-09-23 01:10:00|220.56|217.76|220.56|217.76|221.02|218.22|220.45|217.65|0
1632359700000|2021-09-23 01:15:00|220.45|217.65|221.02|218.22|221.36|218.56|219.87|217.07|0
1632360000000|2021-09-23 01:20:00|221.07|218.27|222.17|219.37|222.63|219.83|221.02|218.22|0
1632360300000|2021-09-23 01:25:00|222.06|219.26|222.63|219.83|222.63|219.83|222.06|219.26|0
1632360600000|2021-09-23 01:30:00|222.75|219.95|223.56|220.76|223.67|220.87|222.63|219.83|0
1632360900000|2021-09-23 01:35:00|223.67|220.87|222.86|220.06|223.67|220.87|222.74|219.94|0
1632361200000|2021-09-23 01:40:00|222.8|220|222.86|220.06|223.09|220.29|222.4|219.6|0
1632361500000|2021-09-23 01:45:00|222.97|220.17|223.09|220.29|223.44|220.64|222.74|219.94|0
1632361800000|2021-09-23 01:50:00|223.14|220.34|222.16|219.36|223.2|220.4|222.04|219.24|0
1632362100000|2021-09-23 01:55:00|222.28|219.48|222.39|219.59|222.97|220.17|221.93|219.13|0
1632362400000|2021-09-23 02:00:00|222.27|219.47|221.23|218.43|222.85|220.05|221.12|218.32|0
1632362700000|2021-09-23 02:05:00|221.35|218.55|221.98|219.18|222.27|219.47|221.29|218.49|0
1632363000000|2021-09-23 02:10:00|221.92|219.12|222.27|219.47|222.38|219.58|221.69|218.89|0
1632363300000|2021-09-23 02:15:00|222.38|219.58|222.15|219.35|222.5|219.7|221.81|219.01|0
1632363600000|2021-09-23 02:20:00|222.21|219.41|221.34|218.54|222.32|219.52|221.23|218.43|0
1632363900000|2021-09-23 02:25:00|221.23|218.43|222.26|219.46|222.61|219.81|221|218.2|0
1632364200000|2021-09-23 02:30:00|222.38|219.58|221.45|218.65|222.38|219.58|221.34|218.54|0
1632364500000|2021-09-23 02:35:00|221.39|218.59|220.88|218.08|222.03|219.23|220.76|217.96|0
1632364800000|2021-09-23 02:40:00|220.82|218.02|220.53|217.73|220.99|218.19|220.07|217.27|0
1632365100000|2021-09-23 02:45:00|220.64|217.84|220.99|218.19|220.99|218.19|220.18|217.38|0
1632365400000|2021-09-23 02:50:00|220.87|218.07|221.1|218.3|221.22|218.42|220.64|217.84|0
1632365700000|2021-09-23 02:55:00|221.04|218.24|221.38|218.58|221.68|218.88|220.99|218.19|0
1632366000000|2021-09-23 03:00:00|221.68|218.88|221.67|218.87|222.02|219.22|221.21|218.41|0
1632366300000|2021-09-23 03:05:00|221.79|218.99|221.56|218.76|221.9|219.1|221.44|218.64|0
1632366600000|2021-09-23 03:10:00|221.44|218.64|221.55|218.75|221.67|218.87|221.04|218.24|0
1632366900000|2021-09-23 03:15:00|221.44|218.64|221.32|218.52|221.55|218.75|221.21|218.41|0
1632367200000|2021-09-23 03:20:00|221.44|218.64|222.3|219.5|222.48|219.68|221.32|218.52|0
1632367500000|2021-09-23 03:25:00|222.36|219.56|222.13|219.33|222.47|219.67|222.01|219.21|0
1632367800000|2021-09-23 03:30:00|222.01|219.21|221.32|218.52|222.13|219.33|221.2|218.4|0
1632368100000|2021-09-23 03:35:00|221.26|218.46|221.14|218.34|221.55|218.75|221.08|218.28|0
1632368400000|2021-09-23 03:40:00|221.2|218.4|221.2|218.4|221.43|218.63|220.97|218.17|0
1632368700000|2021-09-23 03:45:00|221.31|218.51|221.31|218.51|221.31|218.51|221.08|218.28|0
1632369000000|2021-09-23 03:50:00|221.25|218.45|221.31|218.51|221.43|218.63|221.08|218.28|0
1632369300000|2021-09-23 03:55:00|221.43|218.63|220.85|218.05|221.43|218.63|220.85|218.05|0
1632369600000|2021-09-23 04:00:00|220.73|217.93|221.19|218.39|221.31|218.51|220.62|217.82|0
1632369900000|2021-09-23 04:05:00|221.08|218.28|220.61|217.81|221.25|218.45|220.61|217.81|0
1632370200000|2021-09-23 04:10:00|220.5|217.7|221.3|218.5|221.3|218.5|220.5|217.7|0
1632370500000|2021-09-23 04:15:00|221.19|218.39|220.96|218.16|221.19|218.39|220.84|218.04|0
1632370800000|2021-09-23 04:20:00|220.95|218.15|220.95|218.15|221.19|218.39|220.84|218.04|0
1632371100000|2021-09-23 04:25:00|221.01|218.21|221.18|218.38|221.3|218.5|220.95|218.15|0
1632371400000|2021-09-23 04:30:00|221.3|218.5|220.83|218.03|221.64|218.84|220.83|218.03|0
1632371700000|2021-09-23 04:35:00|220.95|218.15|221.06|218.26|221.23|218.43|220.6|217.8|0
1632372000000|2021-09-23 04:40:00|221|218.2|221.06|218.26|221.18|218.38|220.95|218.15|0
1632372300000|2021-09-23 04:45:00|221.12|218.32|221.12|218.32|221.23|218.43|221.06|218.26|0
1632372600000|2021-09-23 04:50:00|221.06|218.26|221.29|218.49|221.29|218.49|221.06|218.26|0
1632372900000|2021-09-23 04:55:00|221.23|218.43|221.63|218.83|221.98|219.18|221.17|218.37|0
1632373200000|2021-09-23 05:00:00|221.52|218.72|221.34|218.54|221.75|218.95|221.17|218.37|0
1632373500000|2021-09-23 05:05:00|221.4|218.6|221.86|219.06|222.21|219.41|221.28|218.48|0
1632373800000|2021-09-23 05:10:00|221.98|219.18|221.97|219.17|222.67|219.87|221.74|218.94|0
1632374100000|2021-09-23 05:15:00|221.91|219.11|221.97|219.17|222.55|219.75|221.86|219.06|0
1632374400000|2021-09-23 05:20:00|222.03|219.23|221.74|218.94|222.09|219.29|221.22|218.42|0
1632374700000|2021-09-23 05:25:00|221.79|218.99|221.56|218.76|221.79|218.99|221.16|218.36|0
1632375000000|2021-09-23 05:30:00|221.51|218.71|221.62|218.82|221.85|219.05|221.28|218.48|0
1632375300000|2021-09-23 05:35:00|221.51|218.71|222.43|219.63|222.43|219.63|221.51|218.71|0
1632375600000|2021-09-23 05:40:00|222.31|219.51|222.54|219.74|222.54|219.74|222.08|219.28|0
1632375900000|2021-09-23 05:45:00|222.43|219.63|222.42|219.62|222.54|219.74|222.31|219.51|0
1632376200000|2021-09-23 05:50:00|222.31|219.51|222.65|219.85|222.65|219.85|222.31|219.51|0
1632376500000|2021-09-23 05:55:00|222.54|219.74|222.42|219.62|222.65|219.85|222.25|219.45|0
1632376800000|2021-09-23 06:00:00|222.3|219.5|221.96|219.16|222.88|220.08|221.96|219.16|0
1632377100000|2021-09-23 06:05:00|221.84|219.04|221.26|218.46|222.19|219.39|221.15|218.35|0
1632377400000|2021-09-23 06:10:00|221.15|218.35|221.84|219.04|221.95|219.15|221.15|218.35|0
1632377700000|2021-09-23 06:15:00|221.89|219.09|221.6|218.8|222.18|219.38|221.49|218.69|0
1632378000000|2021-09-23 06:20:00|221.49|218.69|221.6|218.8|221.95|219.15|221.49|218.69|0
1632378300000|2021-09-23 06:25:00|221.49|218.69|221.72|218.92|221.83|219.03|221.49|218.69|0
1632378600000|2021-09-23 06:30:00|221.66|218.86|222.18|219.38|222.18|219.38|221.66|218.86|0
1632378900000|2021-09-23 06:35:00|222.29|219.49|222.29|219.49|222.52|219.72|222.18|219.38|0
1632379200000|2021-09-23 06:40:00|222.41|219.61|222.87|220.07|222.87|220.07|222.17|219.37|0
1632379500000|2021-09-23 06:45:00|222.92|220.12|224.61|221.81|224.72|221.92|222.87|220.07|0
1632379800000|2021-09-23 06:50:00|224.66|221.86|226|223.2|226.12|223.32|224.66|221.86|0
1632380100000|2021-09-23 06:55:00|226.06|223.26|225.88|223.08|226.59|223.79|225.82|223.02|0
1632380400000|2021-09-23 07:00:00|225.77|222.97|224.6|221.8|226.47|223.67|224.48|221.68|0
1632380700000|2021-09-23 07:05:00|224.4|222|222.43|220.03|226.9|224.5|220.94|218.54|0
1632381000000|2021-09-23 07:10:00|222.55|220.15|222.6|220.2|223.24|220.84|222.31|219.91|0
1632381300000|2021-09-23 07:15:00|222.66|220.26|222.54|220.14|223.12|220.72|222.2|219.8|0
1632381600000|2021-09-23 07:20:00|222.48|220.08|223.36|220.96|223.59|221.19|222.48|220.08|0
1632381900000|2021-09-23 07:25:00|223.41|221.01|223.35|220.95|223.7|221.3|223.24|220.84|0
1632382200000|2021-09-23 07:30:00|222.42|220.02|224.75|222.35|225.69|223.29|222.19|219.79|0
1632382500000|2021-09-23 07:35:00|224.69|222.29|224.63|222.23|225.34|222.94|224.52|222.12|0
1632382800000|2021-09-23 07:40:00|224.75|222.35|226.86|224.46|227.09|224.69|224.75|222.35|0
1632383100000|2021-09-23 07:45:00|226.97|224.57|227.44|225.04|227.68|225.28|226.79|224.39|0
1632383400000|2021-09-23 07:50:00|227.56|225.16|226.85|224.45|227.8|225.4|226.85|224.45|0
1632383700000|2021-09-23 07:55:00|226.97|224.57|228.15|225.75|228.26|225.86|226.85|224.45|0
1632384000000|2021-09-23 08:00:00|228.03|225.63|227.67|225.27|228.94|226.54|227.08|224.68|0
1632384300000|2021-09-23 08:05:00|227.79|225.39|227.67|225.27|228.54|226.14|227.56|225.16|0
1632384600000|2021-09-23 08:10:00|227.61|225.21|227.67|225.27|228.5|226.1|227.55|225.15|0
1632384900000|2021-09-23 08:15:00|227.79|225.39|228.38|225.98|228.61|226.21|227.73|225.33|0
1632385200000|2021-09-23 08:20:00|228.49|226.09|228.31|225.91|228.97|226.57|228.14|225.74|0
1632385500000|2021-09-23 08:25:00|228.26|225.86|228.37|225.97|228.61|226.21|228.14|225.74|0
1632385800000|2021-09-23 08:30:00|228.25|225.85|228.37|225.97|228.49|226.09|228.25|225.85|0
1632386100000|2021-09-23 08:35:00|228.31|225.91|229.2|226.8|229.55|227.15|228.25|225.85|0
1632386400000|2021-09-23 08:40:00|229.31|226.91|228.96|226.56|229.43|227.03|228.84|226.44|0
1632386700000|2021-09-23 08:45:00|228.84|226.44|229.07|226.67|229.43|227.03|228.84|226.44|0
1632387000000|2021-09-23 08:50:00|229.19|226.79|229.19|226.79|229.19|226.79|228.6|226.2|0
1632387300000|2021-09-23 08:55:00|229.07|226.67|229.19|226.79|229.43|227.03|229.07|226.67|0
1632387600000|2021-09-23 09:00:00|229.07|226.67|229.19|226.79|229.42|227.02|228.95|226.55|0
1632387900000|2021-09-23 09:05:00|229.3|226.9|229.3|226.9|232.63|230.23|228.48|226.08|0
1632388200000|2021-09-23 09:10:00|229.18|226.78|231.02|228.62|231.79|229.39|229.18|226.78|0
1632388500000|2021-09-23 09:15:00|231.08|228.68|230.84|228.44|231.32|228.92|230.6|228.2|0
1632388800000|2021-09-23 09:20:00|230.9|228.5|230.72|228.32|232.03|229.63|230.72|228.32|0
1632389100000|2021-09-23 09:25:00|230.48|228.08|230.72|228.32|230.72|228.32|230.13|227.73|0
1632389400000|2021-09-23 09:30:00|230.6|228.2|230.72|228.32|231.07|228.67|230.42|228.02|0
1632389700000|2021-09-23 09:35:00|230.6|228.2|230.71|228.31|230.83|228.43|230.3|227.9|0
1632390000000|2021-09-23 09:40:00|230.65|228.25|229.41|227.01|230.71|228.31|228.94|226.54|0
1632390300000|2021-09-23 09:45:00|229.53|227.13|228.82|226.42|229.53|227.13|228.7|226.3|0
1632390600000|2021-09-23 09:50:00|228.7|226.3|228.75|226.35|229.11|226.71|228.23|225.83|0
1632390900000|2021-09-23 09:55:00|228.7|226.3|229.29|226.89|229.46|227.06|228.7|226.3|0
1632391200000|2021-09-23 10:00:00|229.22|226.82|229.76|227.36|229.88|227.48|229.05|226.65|0
1632391500000|2021-09-23 10:05:00|229.87|227.47|229.75|227.35|230.47|228.07|229.75|227.35|0
1632391800000|2021-09-23 10:10:00|229.87|227.47|225.46|223.06|229.99|227.59|224.35|221.95|0
1632392100000|2021-09-23 10:15:00|225.16|222.76|224.58|222.18|225.98|223.58|221.11|218.71|0
1632392400000|2021-09-23 10:20:00|224.46|222.06|225.16|222.76|225.39|222.99|223.88|221.48|0
1632392700000|2021-09-23 10:25:00|225.04|222.64|226.68|224.28|226.8|224.4|225.04|222.64|0
1632393000000|2021-09-23 10:30:00|226.62|224.22|226.33|223.93|226.68|224.28|225.98|223.58|0
1632393300000|2021-09-23 10:35:00|226.44|224.04|225.62|223.22|226.68|224.28|225.04|222.64|0
1632393600000|2021-09-23 10:40:00|225.68|223.28|225.79|223.39|226.32|223.92|224.69|222.29|0
1632393900000|2021-09-23 10:45:00|225.62|223.22|223.69|221.29|225.85|223.45|223.05|220.65|0
1632394200000|2021-09-23 10:50:00|223.52|221.12|224.21|221.81|224.68|222.28|222.7|220.3|0
1632394500000|2021-09-23 10:55:00|224.15|221.75|225.26|222.86|225.38|222.98|223.63|221.23|0
1632394800000|2021-09-23 11:00:00|224.68|222.28|224.79|222.39|225.5|223.1|224.68|222.28|0
1632395100000|2021-09-23 11:05:00|224.91|222.51|225.49|223.09|225.73|223.33|224.79|222.39|0
1632395400000|2021-09-23 11:10:00|225.38|222.98|224.09|221.69|225.73|223.33|223.97|221.57|0
1632395700000|2021-09-23 11:15:00|224.21|221.81|225.61|223.21|225.73|223.33|224.21|221.81|0
1632396000000|2021-09-23 11:20:00|225.66|223.26|226.07|223.67|226.19|223.79|225.61|223.21|0
1632396300000|2021-09-23 11:25:00|225.96|223.56|225.02|222.62|226.07|223.67|224.79|222.39|0
1632396600000|2021-09-23 11:30:00|224.9|222.5|227.25|224.85|227.25|224.85|224.79|222.39|0
1632396900000|2021-09-23 11:35:00|227.13|224.73|226.54|224.14|227.48|225.08|226.54|224.14|0
1632397200000|2021-09-23 11:40:00|226.66|224.26|226.48|224.08|226.89|224.49|226.18|223.78|0
1632397500000|2021-09-23 11:45:00|226.42|224.02|225.83|223.43|226.42|224.02|225.13|222.73|0
1632397800000|2021-09-23 11:50:00|225.71|223.31|225.95|223.55|226.18|223.78|225.36|222.96|0
1632398100000|2021-09-23 11:55:00|225.71|223.31|225.24|222.84|225.71|223.31|224.07|221.67|0
1632398400000|2021-09-23 12:00:00|225.59|223.19|223.84|221.44|225.59|223.19|223.37|220.97|0
1632398700000|2021-09-23 12:05:00|223.72|221.32|224.42|222.02|224.65|222.25|223.26|220.86|0
1632399000000|2021-09-23 12:10:00|224.3|221.9|224.07|221.67|224.77|222.37|223.84|221.44|0
1632399300000|2021-09-23 12:15:00|223.84|221.44|226.06|223.66|226.17|223.77|223.84|221.44|0
1632399600000|2021-09-23 12:20:00|225.94|223.54|226.52|224.12|227.11|224.71|225.82|223.42|0
1632399900000|2021-09-23 12:25:00|226.41|224.01|225.16|222.76|228.21|225.81|224.92|222.52|0
1632400200000|2021-09-23 12:30:00|225.22|222.82|225.45|223.05|225.92|223.52|224.16|221.76|0
1632400500000|2021-09-23 12:35:00|225.33|222.93|225.68|223.28|226.04|223.64|224.98|222.58|0
1632400800000|2021-09-23 12:40:00|225.8|223.4|224.86|222.46|225.8|223.4|224.51|222.11|0
1632401100000|2021-09-23 12:45:00|224.74|222.34|224.98|222.58|225.68|223.28|224.28|221.88|0
1632401400000|2021-09-23 12:50:00|224.86|222.46|223.1|220.7|225.45|223.05|223.1|220.7|0
1632401700000|2021-09-23 12:55:00|223.22|220.82|222.75|220.35|224.62|222.22|222.52|220.12|0
1632402000000|2021-09-23 13:00:00|222.64|220.24|221.82|219.42|223.45|221.05|221.59|219.19|0
1632402300000|2021-09-23 13:05:00|221.94|219.54|220.54|218.14|221.94|219.54|219.27|216.87|0
1632402600000|2021-09-23 13:10:00|220.66|218.26|219.15|216.75|220.66|218.26|218|215.6|0
1632402900000|2021-09-23 13:15:00|219.04|216.64|220.19|217.79|220.77|218.37|218.92|216.52|0
1632403200000|2021-09-23 13:20:00|220.25|217.85|220.88|218.48|221.46|219.06|219.38|216.98|0
1632403500000|2021-09-23 13:25:00|221.12|218.72|221.69|219.29|221.93|219.53|221|218.6|0
1632403800000|2021-09-23 13:30:00|222.04|219.64|223.21|220.81|224.84|222.44|220.88|218.48|0
1632404100000|2021-09-23 13:35:00|223.09|220.69|229.8|227.4|229.92|227.52|222.86|220.46|0
1632404400000|2021-09-23 13:40:00|229.92|227.52|231.1|228.7|232.42|230.02|228.61|226.21|0
1632404700000|2021-09-23 13:45:00|231.52|229.12|234.74|232.34|236|233.6|230.39|227.99|0
1632405000000|2021-09-23 13:50:00|234.86|232.46|234.43|232.03|235.58|233.18|233.3|230.9|0
1632405300000|2021-09-23 13:55:00|234.74|232.34|234.65|232.25|237.53|235.13|234.62|232.22|0
1632405600000|2021-09-23 14:00:00|235.97|233.57|238.38|235.98|240.25|237.85|234.89|232.49|0
1632405900000|2021-09-23 14:05:00|238.5|236.1|239.01|236.61|240.22|237.82|238.5|236.1|0
1632406200000|2021-09-23 14:10:00|239.25|236.85|240.46|238.06|240.46|238.06|238.52|236.12|0
1632406500000|2021-09-23 14:15:00|240.58|238.18|240.22|237.82|242.16|239.76|239.61|237.21|0
1632406800000|2021-09-23 14:20:00|240.34|237.94|241.43|239.03|241.92|239.52|239.97|237.57|0
1632407100000|2021-09-23 14:25:00|241.55|239.15|240.82|238.42|242.53|240.13|240.82|238.42|0
1632407400000|2021-09-23 14:30:00|241.06|238.66|240.82|238.42|241.31|238.91|239.12|236.72|0
1632407700000|2021-09-23 14:35:00|240.94|238.54|239.6|237.2|241.55|239.15|238.76|236.36|0
1632408000000|2021-09-23 14:40:00|239.72|237.32|239.24|236.84|240.33|237.93|239.24|236.84|0
1632408300000|2021-09-23 14:45:00|239.36|236.96|242.27|239.87|242.64|240.24|239.36|236.96|0
1632408600000|2021-09-23 14:50:00|242.15|239.75|243.86|241.46|243.86|241.46|241.91|239.51|0
1632408900000|2021-09-23 14:55:00|243.74|241.34|243.25|240.85|243.74|241.34|242.27|239.87|0
1632409200000|2021-09-23 15:00:00|243|240.6|241.17|238.77|243|240.6|241.17|238.77|0
1632409500000|2021-09-23 15:05:00|241.29|238.89|241.05|238.65|242.76|240.36|240.56|238.16|0
1632409800000|2021-09-23 15:10:00|240.93|238.53|241.65|239.25|242.26|239.86|240.56|238.16|0
1632410100000|2021-09-23 15:15:00|241.78|239.38|240.07|237.67|241.78|239.38|240.07|237.67|0
1632410400000|2021-09-23 15:20:00|239.95|237.55|239.95|237.55|240.07|237.67|238.74|236.34|0
1632410700000|2021-09-23 15:25:00|239.71|237.31|241.28|238.88|241.65|239.25|239.59|237.19|0
1632411000000|2021-09-23 15:30:00|241.04|238.64|241.77|239.37|242.5|240.1|241.04|238.64|0
1632411300000|2021-09-23 15:35:00|241.89|239.49|242.87|240.47|243.23|240.83|241.4|239|0
1632411600000|2021-09-23 15:40:00|242.74|240.34|241.28|238.88|242.74|240.34|240.55|238.15|0
1632411900000|2021-09-23 15:45:00|241.16|238.76|240.91|238.51|241.77|239.37|240.3|237.9|0
1632412200000|2021-09-23 15:50:00|241.28|238.88|242.37|239.97|242.49|240.09|240.55|238.15|0
1632412500000|2021-09-23 15:55:00|242.49|240.09|243.1|240.7|243.23|240.83|242.49|240.09|0
1632412800000|2021-09-23 16:00:00|243.22|240.82|241.76|239.36|243.22|240.82|241.15|238.75|0
1632413100000|2021-09-23 16:05:00|242|239.6|241.51|239.11|242.61|240.21|241.27|238.87|0
1632413400000|2021-09-23 16:10:00|241.63|239.23|242.24|239.84|243.1|240.7|241.27|238.87|0
1632413700000|2021-09-23 16:15:00|242.36|239.96|242.24|239.84|242.97|240.57|241.63|239.23|0
1632414000000|2021-09-23 16:20:00|242.36|239.96|242|239.6|242.97|240.57|242|239.6|0
1632414300000|2021-09-23 16:25:00|241.75|239.35|243.09|240.69|243.09|240.69|241.02|238.62|0
1632414600000|2021-09-23 16:30:00|242.97|240.57|243.7|241.3|243.83|241.43|242.97|240.57|0
1632414900000|2021-09-23 16:35:00|243.58|241.18|243.58|241.18|244.44|242.04|242.97|240.57|0
1632415200000|2021-09-23 16:40:00|243.71|241.31|243.83|241.43|243.95|241.55|243.22|240.82|0
1632415500000|2021-09-23 16:45:00|243.7|241.3|243.7|241.3|244.56|242.16|243.09|240.69|0
1632415800000|2021-09-23 16:50:00|243.83|241.43|243.7|241.3|244.19|241.79|243.58|241.18|0
1632416100000|2021-09-23 16:55:00|243.82|241.42|242.72|240.32|244.07|241.67|242.35|239.95|0
1632416400000|2021-09-23 17:00:00|242.6|240.2|244.06|241.66|244.07|241.67|242.6|240.2|0
1632416700000|2021-09-23 17:05:00|244.19|241.79|245.66|243.26|245.78|243.38|243.94|241.54|0
1632417000000|2021-09-23 17:10:00|245.54|243.14|244.8|242.4|245.54|243.14|244.18|241.78|0
1632417300000|2021-09-23 17:15:00|244.92|242.52|245.53|243.13|245.66|243.26|244.8|242.4|0
1632417600000|2021-09-23 17:20:00|245.41|243.01|245.53|243.13|245.78|243.38|245.04|242.64|0
1632417900000|2021-09-23 17:25:00|245.41|243.01|245.9|243.5|246.15|243.75|245.29|242.89|0
1632418200000|2021-09-23 17:30:00|246.02|243.62|246.76|244.36|246.89|244.49|245.9|243.5|0
1632418500000|2021-09-23 17:35:00|246.88|244.48|247.25|244.85|247.25|244.85|246.27|243.87|0
1632418800000|2021-09-23 17:40:00|247.38|244.98|247.25|244.85|247.62|245.22|246.51|244.11|0
1632419100000|2021-09-23 17:45:00|247.37|244.97|247.13|244.73|247.5|245.1|246.88|244.48|0
1632419400000|2021-09-23 17:50:00|247.25|244.85|245.29|242.89|250.47|248.07|245.17|242.77|0
1632419700000|2021-09-23 17:55:00|245.17|242.77|248.57|246.17|248.69|246.29|244.92|242.52|0
1632420000000|2021-09-23 18:00:00|248.69|246.29|247.94|245.54|248.69|246.29|247.82|245.42|0
1632420300000|2021-09-23 18:05:00|248.07|245.67|246.83|244.43|248.44|246.04|246.71|244.31|0
1632420600000|2021-09-23 18:10:00|246.58|244.18|246.46|244.06|246.71|244.31|245.97|243.57|0
1632420900000|2021-09-23 18:15:00|246.58|244.18|246.21|243.81|246.83|244.43|245.84|243.44|0
1632421200000|2021-09-23 18:20:00|246.33|243.93|246.09|243.69|246.58|244.18|245.84|243.44|0
1632421500000|2021-09-23 18:25:00|245.96|243.56|245.84|243.44|246.21|243.81|245.59|243.19|0
1632421800000|2021-09-23 18:30:00|245.96|243.56|245.96|243.56|247.19|244.79|245.84|243.44|0
1632422100000|2021-09-23 18:35:00|245.84|243.44|245.47|243.07|245.84|243.44|245.1|242.7|0
1632422400000|2021-09-23 18:40:00|245.59|243.19|244.36|241.96|245.59|243.19|244.36|241.96|0
1632422700000|2021-09-23 18:45:00|244.48|242.08|244.24|241.84|244.97|242.57|243.99|241.59|0
1632423000000|2021-09-23 18:50:00|244.11|241.71|244.72|242.32|245.09|242.69|244.11|241.71|0
1632423300000|2021-09-23 18:55:00|244.6|242.2|245.21|242.81|245.71|243.31|244.6|242.2|0
1632423600000|2021-09-23 19:00:00|245.34|242.94|245.58|243.18|245.58|243.18|244.6|242.2|0
1632423900000|2021-09-23 19:05:00|245.46|243.06|244.11|241.71|245.46|243.06|244.11|241.71|0
1632424200000|2021-09-23 19:10:00|243.98|241.58|242.64|240.24|243.98|241.58|242.64|240.24|0
1632424500000|2021-09-23 19:15:00|242.76|240.36|243|240.6|243.49|241.09|242.39|239.99|0
1632424800000|2021-09-23 19:20:00|243.25|240.85|243.86|241.46|243.98|241.58|242.88|240.48|0
1632425100000|2021-09-23 19:25:00|243.98|241.58|243|240.6|244.1|241.7|243|240.6|0
1632425400000|2021-09-23 19:30:00|243.12|240.72|243.85|241.45|243.85|241.45|242.14|239.74|0
1632425700000|2021-09-23 19:35:00|243.97|241.57|242.36|239.96|244.1|241.7|242.12|239.72|0
1632426000000|2021-09-23 19:40:00|242.48|240.08|242.73|240.33|243.46|241.06|241.75|239.35|0
1632426300000|2021-09-23 19:45:00|242.6|240.2|239.9|237.5|242.6|240.2|239.57|237.17|0
1632426600000|2021-09-23 19:50:00|239.66|237.26|239.9|237.5|239.9|237.5|238.32|235.92|0
1632426900000|2021-09-23 19:55:00|239.66|237.26|238.08|235.68|239.66|237.26|237.71|235.31|0
1632427200000|2021-09-23 20:00:00|237.59|235.19|237.11|234.71|238.2|235.8|237.11|234.71|0
1632427500000|2021-09-23 20:05:00|236.98|234.58|239.04|236.64|239.41|237.01|236.98|234.58|0
1632427800000|2021-09-23 20:10:00|239.16|236.76|239.04|236.64|239.89|237.49|238.68|236.28|0
1632428100000|2021-09-23 20:15:00|239.61|236.81|239.6|236.8|240.46|237.66|239.36|236.56|0
1632428400000|2021-09-23 20:20:00|239.73|236.93|239.36|236.56|240.46|237.66|239.36|236.56|0
1632428700000|2021-09-23 20:25:00|239.48|236.68|238.39|235.59|239.48|236.68|238.27|235.47|0
1632429000000|2021-09-23 20:30:00|238.14|235.34|238.99|236.19|238.99|236.19|237.78|234.98|0
1632429300000|2021-09-23 20:35:00|239.11|236.31|239.11|236.31|239.36|236.56|238.75|235.95|0
1632429600000|2021-09-23 20:40:00|238.99|236.19|239.47|236.67|239.47|236.67|238.75|235.95|0
1632429900000|2021-09-23 20:45:00|239.84|237.04|237.89|235.09|239.84|237.04|237.89|235.09|0
1632430200000|2021-09-23 20:50:00|238.02|235.22|239.23|236.43|239.23|236.43|237.77|234.97|0
1632430500000|2021-09-23 20:55:00|239.11|236.31|238.92|236.12|239.35|236.55|238.86|236.06|0
1632430800000|2021-09-23 21:00:00|238.89|236.09|238.96|236.16|238.97|236.17|238.6|235.8|0
1632431100000|2021-09-23 21:05:00|238.9|236.1|239.35|236.55|239.39|236.59|238.9|236.1|0
1632431400000|2021-09-23 21:10:00|239.32|236.52|239.23|236.43|239.32|236.52|239.16|236.36|0
1632431700000|2021-09-23 21:15:00|239.21|236.41|239.21|236.41|239.21|236.41|239.21|236.41|0
1632432000000|2021-09-23 21:20:00|239.23|236.43|239.26|236.46|239.35|236.55|239.23|236.43|0
1632432300000|2021-09-23 21:25:00|239.25|236.45|239.38|236.58|239.42|236.62|239.21|236.41|0
1632432600000|2021-09-23 21:30:00|239.37|236.57|239.38|236.58|239.38|236.58|239.36|236.56|0
1632432900000|2021-09-23 21:35:00|239.36|236.56|239.22|236.42|239.36|236.56|239.22|236.42|0
1632433200000|2021-09-23 21:40:00|239.21|236.41|239.11|236.31|239.21|236.41|238.99|236.19|0
1632433500000|2021-09-23 21:45:00|239.08|236.28|239.06|236.26|239.11|236.31|239|236.2|0
1632433800000|2021-09-23 21:50:00|239.13|236.33|239.18|236.38|239.2|236.4|239.11|236.31|0
1632434100000|2021-09-23 21:55:00|239.15|236.35|239.13|236.33|239.22|236.42|238.95|236.15|0
1632434400000|2021-09-23 22:00:00|238.78|235.98|239.32|236.52|239.57|236.77|238.78|235.98|0
1632434700000|2021-09-23 22:05:00|239.2|236.4|239.81|237.01|239.93|237.13|239.2|236.4|0
1632435000000|2021-09-23 22:10:00|239.93|237.13|239.93|237.13|240.66|237.86|239.81|237.01|0
1632435300000|2021-09-23 22:15:00|240.05|237.25|239.81|237.01|240.17|237.37|239.74|236.94|0
1632435600000|2021-09-23 22:20:00|239.86|237.06|239.56|236.76|239.93|237.13|239.32|236.52|0
1632435900000|2021-09-23 22:25:00|239.68|236.88|239.92|237.12|240.05|237.25|239.56|236.76|0
1632436200000|2021-09-23 22:30:00|240.17|237.37|239.62|236.82|240.41|237.61|239.62|236.82|0
1632436500000|2021-09-23 22:35:00|239.56|236.76|239.92|237.12|239.98|237.18|239.56|236.76|0
1632436800000|2021-09-23 22:40:00|239.98|237.18|240.16|237.36|240.41|237.61|239.92|237.12|0
1632437100000|2021-09-23 22:45:00|240.28|237.48|240.53|237.73|240.53|237.73|240.28|237.48|0
1632437400000|2021-09-23 22:50:00|240.4|237.6|240.46|237.66|240.53|237.73|240.4|237.6|0
1632437700000|2021-09-23 22:55:00|240.4|237.6|240.28|237.48|240.4|237.6|240.03|237.23|0
1632438000000|2021-09-23 23:00:00|240.34|237.54|240.52|237.72|240.64|237.84|240.28|237.48|0
1632438300000|2021-09-23 23:05:00|240.4|237.6|240.64|237.84|240.64|237.84|240.4|237.6|0
1632438600000|2021-09-23 23:10:00|240.76|237.96|240.64|237.84|241.06|238.26|240.64|237.84|0
1632438900000|2021-09-23 23:15:00|240.76|237.96|240.88|238.08|241|238.2|240.76|237.96|0
1632439200000|2021-09-23 23:20:00|240.76|237.96|240.51|237.71|241.12|238.32|240.39|237.59|0
1632439500000|2021-09-23 23:25:00|240.63|237.83|240.39|237.59|241|238.2|240.39|237.59|0
1632439800000|2021-09-23 23:30:00|240.27|237.47|241|238.2|241|238.2|239.05|236.25|0
1632440100000|2021-09-23 23:35:00|240.88|238.08|241.24|238.44|241.24|238.44|240.75|237.95|0
1632440400000|2021-09-23 23:40:00|241.12|238.32|240.87|238.07|241.48|238.68|240.75|237.95|0
1632440700000|2021-09-23 23:45:00|240.99|238.19|240.14|237.34|240.99|238.19|239.9|237.1|0
1632441000000|2021-09-23 23:50:00|240.02|237.22|240.5|237.7|240.62|237.82|240.02|237.22|0
1632441300000|2021-09-23 23:55:00|240.38|237.58|239.77|236.97|240.56|237.76|239.65|236.85|0
1632441600000|2021-09-24 00:00:00|239.89|237.09|240.38|237.58|240.5|237.7|239.65|236.85|0
1632441900000|2021-09-24 00:05:00|240.5|237.7|240.25|237.45|240.62|237.82|240.01|237.21|0
1632442200000|2021-09-24 00:10:00|240.13|237.33|241.59|238.79|241.96|239.16|240.13|237.33|0
1632442500000|2021-09-24 00:15:00|241.72|238.92|243.43|240.63|243.43|240.63|241.72|238.92|0
1632442800000|2021-09-24 00:20:00|243.68|240.88|244.41|241.61|244.91|242.11|243.68|240.88|0
1632443100000|2021-09-24 00:25:00|244.53|241.73|243.18|240.38|244.66|241.86|243.18|240.38|0
1632443400000|2021-09-24 00:30:00|243.06|240.26|243.3|240.5|243.67|240.87|243.06|240.26|0
1632443700000|2021-09-24 00:35:00|243.42|240.62|243.05|240.25|243.67|240.87|242.93|240.13|0
1632444000000|2021-09-24 00:40:00|242.93|240.13|242.93|240.13|243.05|240.25|242.69|239.89|0
1632444300000|2021-09-24 00:45:00|242.81|240.01|242.68|239.88|243.05|240.25|242.07|239.27|0
1632444600000|2021-09-24 00:50:00|242.56|239.76|241.82|239.02|242.68|239.88|241.7|238.9|0
1632444900000|2021-09-24 00:55:00|241.95|239.15|241.94|239.14|242.19|239.39|241.7|238.9|0
1632445200000|2021-09-24 01:00:00|242.31|239.51|241.94|239.14|242.31|239.51|241.82|239.02|0
1632445500000|2021-09-24 01:05:00|241.88|239.08|241.45|238.65|242.92|240.12|241.45|238.65|0
1632445800000|2021-09-24 01:10:00|241.21|238.41|241.82|239.02|241.82|239.02|240.72|237.92|0
1632446100000|2021-09-24 01:15:00|241.88|239.08|242.3|239.5|242.55|239.75|241.69|238.89|0
1632446400000|2021-09-24 01:20:00|242.36|239.56|242.55|239.75|242.92|240.12|242.3|239.5|0
1632446700000|2021-09-24 01:25:00|242.67|239.87|242.79|239.99|243.04|240.24|242.12|239.32|0
1632447000000|2021-09-24 01:30:00|242.85|240.05|242.18|239.38|242.85|240.05|241.93|239.13|0
1632447300000|2021-09-24 01:35:00|242.3|239.5|242.05|239.25|242.54|239.74|241.69|238.89|0
1632447600000|2021-09-24 01:40:00|241.93|239.13|241.07|238.27|242.05|239.25|240.83|238.03|0
1632447900000|2021-09-24 01:45:00|240.95|238.15|239.73|236.93|240.95|238.15|239.67|236.87|0
1632448200000|2021-09-24 01:50:00|239.67|236.87|240.09|237.29|240.58|237.78|239.67|236.87|0
1632448500000|2021-09-24 01:55:00|240.22|237.42|237.06|234.26|240.22|237.42|236.58|233.78|0
1632448800000|2021-09-24 02:00:00|237|234.2|238.03|235.23|238.15|235.35|236.94|234.14|0
1632449100000|2021-09-24 02:05:00|237.96|235.16|239.05|236.25|239.05|236.25|237.96|235.16|0
1632449400000|2021-09-24 02:10:00|239.12|236.32|238.14|235.34|239.24|236.44|237.9|235.1|0
1632449700000|2021-09-24 02:15:00|238.02|235.22|238.26|235.46|238.26|235.46|237.42|234.62|0
1632450000000|2021-09-24 02:20:00|238.14|235.34|238.62|235.82|238.87|236.07|238.02|235.22|0
1632450300000|2021-09-24 02:25:00|238.75|235.95|238.99|236.19|238.99|236.19|238.62|235.82|0
1632450600000|2021-09-24 02:30:00|239.11|236.31|239.11|236.31|239.72|236.92|238.74|235.94|0
1632450900000|2021-09-24 02:35:00|239.23|236.43|238.8|236|239.23|236.43|238.26|235.46|0
1632451200000|2021-09-24 02:40:00|238.86|236.06|239.95|237.15|240.08|237.28|238.74|235.94|0
1632451500000|2021-09-24 02:45:00|239.83|237.03|239.71|236.91|239.83|237.03|239.22|236.42|0
1632451800000|2021-09-24 02:50:00|239.65|236.85|239.59|236.79|240.07|237.27|239.46|236.66|0
1632452100000|2021-09-24 02:55:00|239.52|236.72|239.64|236.84|239.71|236.91|239.46|236.66|0
1632452400000|2021-09-24 03:00:00|239.58|236.78|239.7|236.9|239.95|237.15|238.98|236.18|0
1632452700000|2021-09-24 03:05:00|239.76|236.96|239.09|236.29|239.76|236.96|238.97|236.17|0
1632453000000|2021-09-24 03:10:00|238.97|236.17|238.97|236.17|239.46|236.66|238.73|235.93|0
1632453300000|2021-09-24 03:15:00|239.03|236.23|239.09|236.29|239.34|236.54|238.85|236.05|0
1632453600000|2021-09-24 03:20:00|238.97|236.17|241.04|238.24|241.28|238.48|238.12|235.32|0
1632453900000|2021-09-24 03:25:00|240.92|238.12|240.18|237.38|240.92|238.12|240|237.2|0
1632454200000|2021-09-24 03:30:00|240.3|237.5|240.42|237.62|240.67|237.87|240.3|237.5|0
1632454500000|2021-09-24 03:35:00|240.36|237.56|239.69|236.89|240.55|237.75|239.57|236.77|0
1632454800000|2021-09-24 03:40:00|239.81|237.01|239.81|237.01|240.18|237.38|239.69|236.89|0
1632455100000|2021-09-24 03:45:00|239.69|236.89|239.81|237.01|240.05|237.25|239.45|236.65|0
1632455400000|2021-09-24 03:50:00|239.69|236.89|239.44|236.64|239.93|237.13|239.44|236.64|0
1632455700000|2021-09-24 03:55:00|239.56|236.76|239.44|236.64|239.56|236.76|239.08|236.28|0
1632456000000|2021-09-24 04:00:00|239.26|236.46|239.5|236.7|239.56|236.76|238.95|236.15|0
1632456300000|2021-09-24 04:05:00|239.56|236.76|239.19|236.39|239.56|236.76|239.07|236.27|0
1632456600000|2021-09-24 04:10:00|239.32|236.52|238.95|236.15|239.32|236.52|238.83|236.03|0
1632456900000|2021-09-24 04:15:00|238.89|236.09|239.19|236.39|239.19|236.39|238.71|235.91|0
1632457200000|2021-09-24 04:20:00|239.13|236.33|239.31|236.51|239.31|236.51|239.07|236.27|0
1632457500000|2021-09-24 04:25:00|239.25|236.45|238.94|236.14|239.31|236.51|238.94|236.14|0
1632457800000|2021-09-24 04:30:00|238.82|236.02|239.06|236.26|239.12|236.32|238.7|235.9|0
1632458100000|2021-09-24 04:35:00|238.94|236.14|239.06|236.26|239.19|236.39|238.82|236.02|0
1632458400000|2021-09-24 04:40:00|239|236.2|238.82|236.02|239|236.2|238.7|235.9|0
1632458700000|2021-09-24 04:45:00|238.7|235.9|238.82|236.02|239.06|236.26|238.7|235.9|0
1632459000000|2021-09-24 04:50:00|238.87|236.07|238.69|235.89|239.18|236.38|238.69|235.89|0
1632459300000|2021-09-24 04:55:00|238.57|235.77|238.69|235.89|238.69|235.89|238.51|235.71|0
1632459600000|2021-09-24 05:00:00|238.57|235.77|237.96|235.16|239.54|236.74|237.72|234.92|0
1632459900000|2021-09-24 05:05:00|238.08|235.28|237.72|234.92|238.38|235.58|237.65|234.85|0
1632460200000|2021-09-24 05:10:00|237.6|234.8|237.47|234.67|237.6|234.8|236.87|234.07|0
1632460500000|2021-09-24 05:15:00|237.35|234.55|237.11|234.31|237.59|234.79|236.99|234.19|0
1632460800000|2021-09-24 05:20:00|237.23|234.43|236.68|233.88|237.47|234.67|236.5|233.7|0
1632461100000|2021-09-24 05:25:00|236.74|233.94|236.14|233.34|236.74|233.94|235.66|232.86|0
1632461400000|2021-09-24 05:30:00|236.2|233.4|236.5|233.7|236.56|233.76|236.14|233.34|0
1632461700000|2021-09-24 05:35:00|236.62|233.82|236.74|233.94|236.74|233.94|236.26|233.46|0
1632462000000|2021-09-24 05:40:00|236.62|233.82|236.25|233.45|236.74|233.94|236.25|233.45|0
1632462300000|2021-09-24 05:45:00|236.13|233.33|236.86|234.06|236.86|234.06|235.89|233.09|0
1632462600000|2021-09-24 05:50:00|236.79|233.99|237.58|234.78|237.7|234.9|236.73|233.93|0
1632462900000|2021-09-24 05:55:00|237.7|234.9|236.85|234.05|237.7|234.9|236.85|234.05|0
1632463200000|2021-09-24 06:00:00|236.97|234.17|237.09|234.29|237.46|234.66|236.37|233.57|0
1632463500000|2021-09-24 06:05:00|237.21|234.41|237.7|234.9|238.06|235.26|237.21|234.41|0
1632463800000|2021-09-24 06:10:00|237.57|234.77|237.69|234.89|237.82|235.02|237.21|234.41|0
1632464100000|2021-09-24 06:15:00|237.63|234.83|236.85|234.05|237.69|234.89|236.85|234.05|0
1632464400000|2021-09-24 06:20:00|236.97|234.17|236.12|233.32|236.97|234.17|236.12|233.32|0
1632464700000|2021-09-24 06:25:00|236|233.2|236.12|233.32|236.12|233.32|235.82|233.02|0
1632465000000|2021-09-24 06:30:00|236|233.2|235.27|232.47|236.24|233.44|235.21|232.41|0
1632465300000|2021-09-24 06:35:00|235.39|232.59|235.39|232.59|235.51|232.71|235.27|232.47|0
1632465600000|2021-09-24 06:40:00|235.51|232.71|235.87|233.07|235.99|233.19|235.27|232.47|0
1632465900000|2021-09-24 06:45:00|235.75|232.95|235.63|232.83|235.87|233.07|235.51|232.71|0
1632466200000|2021-09-24 06:50:00|235.51|232.71|234.78|231.98|235.63|232.83|234.78|231.98|0
1632466500000|2021-09-24 06:55:00|234.66|231.86|234.48|231.68|234.9|232.1|233.88|231.08|0
1632466800000|2021-09-24 07:00:00|234.42|231.62|232.81|230.01|234.66|231.86|231.45|228.65|0
1632467100000|2021-09-24 07:05:00|232.85|230.45|233.32|230.92|233.32|230.92|231.41|229.01|0
1632467400000|2021-09-24 07:10:00|233.2|230.8|234.4|232|234.64|232.24|232.6|230.2|0
1632467700000|2021-09-24 07:15:00|234.52|232.12|235.24|232.84|235.36|232.96|233.8|231.4|0
1632468000000|2021-09-24 07:20:00|235.12|232.72|232.24|229.84|235.12|232.72|232.12|229.72|0
1632468300000|2021-09-24 07:25:00|232.36|229.96|232.48|230.08|233.32|230.92|231.17|228.77|0
1632468600000|2021-09-24 07:30:00|232.36|229.96|231.26|228.86|232.36|229.96|229.98|227.58|0
1632468900000|2021-09-24 07:35:00|231.32|228.92|231.91|229.51|232.99|230.59|231.32|228.92|0
1632469200000|2021-09-24 07:40:00|231.67|229.27|232.75|230.35|232.75|230.35|231.32|228.92|0
1632469500000|2021-09-24 07:45:00|232.63|230.23|232.98|230.58|233.1|230.7|231.79|229.39|0
1632469800000|2021-09-24 07:50:00|232.86|230.46|233.82|231.42|234.06|231.66|232.62|230.22|0
1632470100000|2021-09-24 07:55:00|233.7|231.3|231.79|229.39|233.7|231.3|231.67|229.27|0
1632470400000|2021-09-24 08:00:00|232.02|229.62|232.86|230.46|233.58|231.18|231.96|229.56|0
1632470700000|2021-09-24 08:05:00|232.8|230.4|231.07|228.67|232.86|230.46|230.6|228.2|0
1632471000000|2021-09-24 08:10:00|230.95|228.55|230.65|228.25|232.14|229.74|230.65|228.25|0
1632471300000|2021-09-24 08:15:00|230.71|228.31|230.06|227.66|231.19|228.79|230|227.6|0
1632471600000|2021-09-24 08:20:00|230.12|227.72|230.47|228.07|231.07|228.67|229.17|226.77|0
1632471900000|2021-09-24 08:25:00|230.59|228.19|232.13|229.73|232.49|230.09|230.23|227.83|0
1632472200000|2021-09-24 08:30:00|232.37|229.97|233.09|230.69|233.5|231.1|232.25|229.85|0
1632472500000|2021-09-24 08:35:00|233.14|230.74|232.84|230.44|233.14|230.74|231.89|229.49|0
1632472800000|2021-09-24 08:40:00|232.9|230.5|232.6|230.2|233.08|230.68|232.49|230.09|0
1632473100000|2021-09-24 08:45:00|232.72|230.32|231.82|229.42|232.72|230.32|230.27|227.87|0
1632473400000|2021-09-24 08:50:00|231.94|229.54|233.13|230.73|233.37|230.97|231.88|229.48|0
1632473700000|2021-09-24 08:55:00|233.25|230.85|233.01|230.61|233.25|230.85|232.53|230.13|0
1632474000000|2021-09-24 09:00:00|233.13|230.73|232.17|229.77|233.13|230.73|232.05|229.65|0
1632474300000|2021-09-24 09:05:00|232.23|229.83|232.41|230.01|232.41|230.01|231.69|229.29|0
1632474600000|2021-09-24 09:10:00|232.29|229.89|231.57|229.17|232.29|229.89|231.33|228.93|0
1632474900000|2021-09-24 09:15:00|231.69|229.29|231.03|228.63|231.69|229.29|230.74|228.34|0
1632475200000|2021-09-24 09:20:00|230.97|228.57|231.69|229.29|232.05|229.65|230.97|228.57|0
1632475500000|2021-09-24 09:25:00|231.81|229.41|230.91|228.51|232.4|230|230.85|228.45|0
1632475800000|2021-09-24 09:30:00|230.97|228.57|231.56|229.16|232.04|229.64|230.73|228.33|0
1632476100000|2021-09-24 09:35:00|231.62|229.22|233.03|230.63|233.27|230.87|231.5|229.1|0
1632476400000|2021-09-24 09:40:00|233.15|230.75|232.67|230.27|233.15|230.75|232.43|230.03|0
1632476700000|2021-09-24 09:45:00|232.55|230.15|230.4|228|232.55|230.15|230.17|227.77|0
1632477000000|2021-09-24 09:50:00|230.29|227.89|230.28|227.88|230.29|227.89|229.1|226.7|0
1632477300000|2021-09-24 09:55:00|230.46|228.06|229.1|226.7|230.52|228.12|228.74|226.34|0
1632477600000|2021-09-24 10:00:00|228.98|226.58|229.57|227.17|229.69|227.29|228.74|226.34|0
1632477900000|2021-09-24 10:05:00|229.45|227.05|230.52|228.12|230.64|228.24|229.1|226.7|0
1632478200000|2021-09-24 10:10:00|230.4|228|230.93|228.53|231.35|228.95|230.4|228|0
1632478500000|2021-09-24 10:15:00|230.99|228.59|231.23|228.83|231.7|229.3|230.75|228.35|0
1632478800000|2021-09-24 10:20:00|231.35|228.95|233.01|230.61|233.01|230.61|230.99|228.59|0
1632479100000|2021-09-24 10:25:00|232.83|230.43|231.82|229.42|233.73|231.33|231.22|228.82|0
1632479400000|2021-09-24 10:30:00|231.94|229.54|231.58|229.18|232.06|229.66|230.75|228.35|0
1632479700000|2021-09-24 10:35:00|231.7|229.3|231.1|228.7|231.82|229.42|231.1|228.7|0
1632480000000|2021-09-24 10:40:00|230.98|228.58|232.05|229.65|232.29|229.89|230.74|228.34|0
1632480300000|2021-09-24 10:45:00|232.17|229.77|231.69|229.29|232.17|229.77|231.1|228.7|0
1632480600000|2021-09-24 10:50:00|231.81|229.41|231.57|229.17|231.81|229.41|231.21|228.81|0
1632480900000|2021-09-24 10:55:00|231.51|229.11|230.38|227.98|231.51|229.11|229.55|227.15|0
1632481200000|2021-09-24 11:00:00|230.26|227.86|230.97|228.57|231.45|229.05|230.26|227.86|0
1632481500000|2021-09-24 11:05:00|231.03|228.63|231.57|229.17|231.57|229.17|230.97|228.57|0
1632481800000|2021-09-24 11:10:00|231.45|229.05|228.72|226.32|231.57|229.17|228.13|225.73|0
1632482100000|2021-09-24 11:15:00|228.6|226.2|228.36|225.96|228.95|226.55|227.89|225.49|0
1632482400000|2021-09-24 11:20:00|228.48|226.08|230.13|227.73|230.37|227.97|228.48|226.08|0
1632482700000|2021-09-24 11:25:00|230.02|227.62|231.2|228.8|231.2|228.8|229.19|226.79|0
1632483000000|2021-09-24 11:30:00|231.08|228.68|230.72|228.32|231.68|229.28|230.37|227.97|0
1632483300000|2021-09-24 11:35:00|230.6|228.2|231.2|228.8|231.32|228.92|230.6|228.2|0
1632483600000|2021-09-24 11:40:00|231.32|228.92|229.77|227.37|231.32|228.92|229.65|227.25|0
1632483900000|2021-09-24 11:45:00|229.65|227.25|229.89|227.49|230.13|227.73|229.41|227.01|0
1632484200000|2021-09-24 11:50:00|230.01|227.61|229.06|226.66|230.01|227.61|228.88|226.48|0
1632484500000|2021-09-24 11:55:00|229|226.6|227.99|225.59|229|226.6|227.87|225.47|0
1632484800000|2021-09-24 12:00:00|227.87|225.47|228.34|225.94|228.46|226.06|227.87|225.47|0
1632485100000|2021-09-24 12:05:00|228.46|226.06|228.93|226.53|229.05|226.65|228.23|225.83|0
1632485400000|2021-09-24 12:10:00|228.87|226.47|226.46|224.06|228.93|226.53|226.34|223.94|0
1632485700000|2021-09-24 12:15:00|226.57|224.17|227.28|224.88|228.58|226.18|226.57|224.17|0
1632486000000|2021-09-24 12:20:00|227.22|224.82|227.28|224.88|227.98|225.58|226.92|224.52|0
1632486300000|2021-09-24 12:25:00|227.16|224.76|229.56|227.16|229.67|227.27|227.04|224.64|0
1632486600000|2021-09-24 12:30:00|229.44|227.04|227.19|224.79|229.44|227.04|227.08|224.68|0
1632486900000|2021-09-24 12:35:00|227.31|224.91|228.02|225.62|228.25|225.85|227.19|224.79|0
1632487200000|2021-09-24 12:40:00|227.66|225.26|228.02|225.62|228.02|225.62|227.19|224.79|0
1632487500000|2021-09-24 12:45:00|228.07|225.67|227.19|224.79|228.13|225.73|226.84|224.44|0
1632487800000|2021-09-24 12:50:00|227.31|224.91|227.07|224.67|227.78|225.38|226.6|224.2|0
1632488100000|2021-09-24 12:55:00|227.13|224.73|227.89|225.49|228.01|225.61|226.95|224.55|0
1632488400000|2021-09-24 13:00:00|227.77|225.37|227.42|225.02|227.77|225.37|226.83|224.43|0
1632488700000|2021-09-24 13:05:00|227.54|225.14|227.65|225.25|227.89|225.49|227.18|224.78|0
1632489000000|2021-09-24 13:10:00|227.77|225.37|227.89|225.49|227.89|225.49|227.18|224.78|0
1632489300000|2021-09-24 13:15:00|227.94|225.54|228.71|226.31|229.24|226.84|227.77|225.37|0
1632489600000|2021-09-24 13:20:00|228.83|226.43|229.42|227.02|229.42|227.02|228.53|226.13|0
1632489900000|2021-09-24 13:25:00|229.3|226.9|231.08|228.68|231.08|228.68|229.3|226.9|0
1632490200000|2021-09-24 13:30:00|230.84|228.44|235.97|233.57|236.03|233.63|230.01|227.61|0
1632490500000|2021-09-24 13:35:00|235.73|233.33|236.33|233.93|237.3|234.9|235.25|232.85|0
1632490800000|2021-09-24 13:40:00|236.21|233.81|236.61|234.21|241.24|238.84|236.21|233.81|0
1632491100000|2021-09-24 13:45:00|236.49|234.09|232.28|229.88|236.73|234.33|231.32|228.92|0
1632491400000|2021-09-24 13:50:00|232.16|229.76|234.92|232.52|235.88|233.48|232.16|229.76|0
1632491700000|2021-09-24 13:55:00|234.8|232.4|239.15|236.75|239.52|237.12|234.56|232.16|0
1632492000000|2021-09-24 14:00:00|239.64|237.24|240.61|238.21|240.86|238.46|239.52|237.12|0
1632492300000|2021-09-24 14:05:00|240.49|238.09|238.78|236.38|240.49|238.09|238.3|235.9|0
1632492600000|2021-09-24 14:10:00|238.9|236.5|237.08|234.68|238.9|236.5|236.24|233.84|0
1632492900000|2021-09-24 14:15:00|236.84|234.44|237.2|234.8|238.78|236.38|235.63|233.23|0
1632493200000|2021-09-24 14:20:00|237.57|235.17|239.02|236.62|239.75|237.35|236.84|234.44|0
1632493500000|2021-09-24 14:25:00|239.26|236.86|236.96|234.56|239.75|237.35|236.96|234.56|0
1632493800000|2021-09-24 14:30:00|237.08|234.68|235.75|233.35|237.93|235.53|235.75|233.35|0
1632494100000|2021-09-24 14:35:00|235.87|233.47|236.23|233.83|237.2|234.8|235.75|233.35|0
1632494400000|2021-09-24 14:40:00|236.59|234.19|235.5|233.1|237.44|235.04|235.38|232.98|0
1632494700000|2021-09-24 14:45:00|235.74|233.34|235.86|233.46|236.95|234.55|233.7|231.3|0
1632495000000|2021-09-24 14:50:00|235.62|233.22|233.45|231.05|235.86|233.46|232.85|230.45|0
1632495300000|2021-09-24 14:55:00|233.57|231.17|234.89|232.49|235.38|232.98|233.57|231.17|0
1632495600000|2021-09-24 15:00:00|234.77|232.37|237.43|235.03|237.55|235.15|234.53|232.13|0
1632495900000|2021-09-24 15:05:00|237.31|234.91|237.43|235.03|237.55|235.15|236.34|233.94|0
1632496200000|2021-09-24 15:10:00|237.55|235.15|236.58|234.18|237.55|235.15|236.46|234.06|0
1632496500000|2021-09-24 15:15:00|236.46|234.06|236.33|233.93|236.94|234.54|235.73|233.33|0
1632496800000|2021-09-24 15:20:00|236.21|233.81|235.01|232.61|236.45|234.05|234.89|232.49|0
1632497100000|2021-09-24 15:25:00|234.88|232.48|233.44|231.04|234.88|232.48|232.96|230.56|0
1632497400000|2021-09-24 15:30:00|233.2|230.8|234.34|231.94|234.52|232.12|233.2|230.8|0
1632497700000|2021-09-24 15:35:00|234.28|231.88|234.16|231.76|234.76|232.36|232.48|230.08|0
1632498000000|2021-09-24 15:40:00|234.4|232|234.28|231.88|235|232.6|233.8|231.4|0
1632498300000|2021-09-24 15:45:00|234.52|232.12|235.72|233.32|235.84|233.44|234.16|231.76|0
1632498600000|2021-09-24 15:50:00|235.84|233.44|238.14|235.74|238.38|235.98|235.6|233.2|0
1632498900000|2021-09-24 15:55:00|238.02|235.62|237.53|235.13|238.14|235.74|237.17|234.77|0
1632499200000|2021-09-24 16:00:00|237.65|235.25|236.92|234.52|237.65|235.25|236.32|233.92|0
1632499500000|2021-09-24 16:05:00|237.04|234.64|237.53|235.13|237.77|235.37|236.8|234.4|0
1632499800000|2021-09-24 16:10:00|237.65|235.25|238.25|235.85|238.74|236.34|237.28|234.88|0
1632500100000|2021-09-24 16:15:00|238.13|235.73|239.22|236.82|239.22|236.82|237.77|235.37|0
1632500400000|2021-09-24 16:20:00|239.1|236.7|239.1|236.7|239.47|237.07|238.49|236.09|0
1632500700000|2021-09-24 16:25:00|239.22|236.82|238.37|235.97|239.46|237.06|238.37|235.97|0
1632501000000|2021-09-24 16:30:00|238.49|236.09|237.88|235.48|239.1|236.7|237.76|235.36|0
1632501300000|2021-09-24 16:35:00|238|235.6|238.79|236.39|238.79|236.39|237.88|235.48|0
1632501600000|2021-09-24 16:40:00|238.73|236.33|239.58|237.18|239.7|237.3|238.73|236.33|0
1632501900000|2021-09-24 16:45:00|239.46|237.06|239.82|237.42|239.82|237.42|238.97|236.57|0
1632502200000|2021-09-24 16:50:00|239.7|237.3|238.1|235.7|239.82|237.42|236.12|233.72|0
1632502500000|2021-09-24 16:55:00|238.22|235.82|237.97|235.57|238.22|235.82|237.49|235.09|0
1632502800000|2021-09-24 17:00:00|238.09|235.69|237.49|235.09|238.46|236.06|237.24|234.84|0
1632503100000|2021-09-24 17:05:00|237.36|234.96|237.12|234.72|237.97|235.57|237.12|234.72|0
1632503400000|2021-09-24 17:10:00|237.24|234.84|238.09|235.69|238.45|236.05|236.76|234.36|0
1632503700000|2021-09-24 17:15:00|238.21|235.81|237.36|234.96|238.21|235.81|237.12|234.72|0
1632504000000|2021-09-24 17:20:00|237.48|235.08|237.48|235.08|237.96|235.56|237.24|234.84|0
1632504300000|2021-09-24 17:25:00|237.6|235.2|238.21|235.81|238.21|235.81|237.36|234.96|0
1632504600000|2021-09-24 17:30:00|238.08|235.68|236.14|233.74|238.08|235.68|236.14|233.74|0
1632504900000|2021-09-24 17:35:00|236.26|233.86|236.68|234.28|236.75|234.35|235.78|233.38|0
1632505200000|2021-09-24 17:40:00|236.62|234.22|237.11|234.71|237.11|234.71|236.02|233.62|0
1632505500000|2021-09-24 17:45:00|236.99|234.59|236.86|234.46|237.35|234.95|236.62|234.22|0
1632505800000|2021-09-24 17:50:00|236.74|234.34|235.77|233.37|236.98|234.58|235.59|233.19|0
1632506100000|2021-09-24 17:55:00|235.65|233.25|234.93|232.53|235.77|233.37|234.8|232.4|0
1632506400000|2021-09-24 18:00:00|234.8|232.4|236.25|233.85|236.25|233.85|234.8|232.4|0
1632506700000|2021-09-24 18:05:00|236.37|233.97|235.4|233|236.74|234.34|235.28|232.88|0
1632507000000|2021-09-24 18:10:00|235.28|232.88|235.16|232.76|235.82|233.42|235.16|232.76|0
1632507300000|2021-09-24 18:15:00|235.28|232.88|236.13|233.73|236.37|233.97|235.28|232.88|0
1632507600000|2021-09-24 18:20:00|236.37|233.97|236.12|233.72|236.49|234.09|235.88|233.48|0
1632507900000|2021-09-24 18:25:00|236.25|233.85|236.49|234.09|236.61|234.21|235.88|233.48|0
1632508200000|2021-09-24 18:30:00|236.36|233.96|237.09|234.69|237.09|234.69|236.36|233.96|0
1632508500000|2021-09-24 18:35:00|237.21|234.81|237.21|234.81|237.45|235.05|236.85|234.45|0
1632508800000|2021-09-24 18:40:00|237.33|234.93|237.33|234.93|237.33|234.93|236.97|234.57|0
1632509100000|2021-09-24 18:45:00|237.21|234.81|237.69|235.29|237.81|235.41|237.09|234.69|0
1632509400000|2021-09-24 18:50:00|237.81|235.41|238.78|236.38|238.78|236.38|237.69|235.29|0
1632509700000|2021-09-24 18:55:00|238.91|236.51|238.86|236.46|239.64|237.24|238.13|235.73|0
1632510000000|2021-09-24 19:00:00|238.74|236.34|237.15|234.75|238.74|236.34|237.03|234.63|0
1632510300000|2021-09-24 19:05:00|237.27|234.87|236.42|234.02|237.27|234.87|236.06|233.66|0
1632510600000|2021-09-24 19:10:00|236.54|234.14|237.15|234.75|237.15|234.75|236.18|233.78|0
1632510900000|2021-09-24 19:15:00|236.91|234.51|237.39|234.99|238.37|235.97|236.91|234.51|0
1632511200000|2021-09-24 19:20:00|237.27|234.87|239.89|237.49|240.44|238.04|237.27|234.87|0
1632511500000|2021-09-24 19:25:00|239.95|237.55|240.34|237.94|240.34|237.94|239.22|236.82|0
1632511800000|2021-09-24 19:30:00|240.46|238.06|240.95|238.55|241.56|239.16|240.46|238.06|0
1632512100000|2021-09-24 19:35:00|241.07|238.67|241.07|238.67|241.19|238.79|239.85|237.45|0
1632512400000|2021-09-24 19:40:00|241.19|238.79|241.93|239.53|242.05|239.65|240.95|238.55|0
1632512700000|2021-09-24 19:45:00|241.8|239.4|242.29|239.89|243.28|240.88|241.8|239.4|0
1632513000000|2021-09-24 19:50:00|242.05|239.65|241.19|238.79|242.41|240.01|241.19|238.79|0
1632513300000|2021-09-24 19:55:00|241.06|238.66|239.59|237.19|241.19|238.79|239.47|237.07|0
1632513600000|2021-09-24 20:00:00|239.84|237.44|240.62|238.22|241.72|239.32|239.59|237.19|0
1632513900000|2021-09-24 20:05:00|240.74|238.34|240.62|238.22|240.74|238.34|240.62|238.22|0
1632514200000|2021-09-24 20:10:00|240.74|238.34|240.8|238.4|241.23|238.83|240.74|238.34|0
1632726300000|2021-09-27 07:05:00|247.72|245.32|247.22|244.82|248.22|245.82|246.84|244.44|0
1632726600000|2021-09-27 07:10:00|247.09|244.69|247.09|244.69|247.34|244.94|246.72|244.32|0
1632726900000|2021-09-27 07:15:00|247.22|244.82|247.46|245.06|247.71|245.31|247.22|244.82|0
1632727200000|2021-09-27 07:20:00|247.59|245.19|247.46|245.06|247.59|245.19|246.72|244.32|0
1632727500000|2021-09-27 07:25:00|247.34|244.94|246.71|244.31|247.46|245.06|246.59|244.19|0
1632727800000|2021-09-27 07:30:00|246.84|244.44|246.34|243.94|246.84|244.44|246.09|243.69|0
1632728100000|2021-09-27 07:35:00|246.4|244|245.96|243.56|246.46|244.06|245.96|243.56|0
1632728400000|2021-09-27 07:40:00|245.84|243.44|246.39|243.99|246.39|243.99|245.47|243.07|0
1632728700000|2021-09-27 07:45:00|246.33|243.93|245.71|243.31|246.58|244.18|245.71|243.31|0
1632729000000|2021-09-27 07:50:00|245.84|243.44|245.34|242.94|245.84|243.44|245.22|242.82|0
1632729300000|2021-09-27 07:55:00|245.4|243|244.96|242.56|245.59|243.19|244.96|242.56|0
1632729600000|2021-09-27 08:00:00|244.84|242.44|244.59|242.19|245.09|242.69|244.47|242.07|0
1632729900000|2021-09-27 08:05:00|244.47|242.07|245.08|242.68|245.71|243.31|244.47|242.07|0
1632730200000|2021-09-27 08:10:00|244.96|242.56|245.08|242.68|245.21|242.81|244.34|241.94|0
1632730500000|2021-09-27 08:15:00|244.96|242.56|244.96|242.56|245.21|242.81|244.71|242.31|0
1632730800000|2021-09-27 08:20:00|244.89|242.49|244.96|242.56|245.2|242.8|244.21|241.81|0
1632731100000|2021-09-27 08:25:00|244.83|242.43|245.08|242.68|245.57|243.17|244.58|242.18|0
1632731400000|2021-09-27 08:30:00|244.95|242.55|245.08|242.68|245.33|242.93|244.83|242.43|0
1632731700000|2021-09-27 08:35:00|245.01|242.61|245.32|242.92|245.45|243.05|244.7|242.3|0
1632732000000|2021-09-27 08:40:00|245.2|242.8|245.32|242.92|245.45|243.05|245.2|242.8|0
1632732300000|2021-09-27 08:45:00|245.2|242.8|245.19|242.79|245.44|243.04|244.7|242.3|0
1632732600000|2021-09-27 08:50:00|245.07|242.67|245.56|243.16|245.69|243.29|245.07|242.67|0
1632732900000|2021-09-27 08:55:00|245.5|243.1|245.31|242.91|245.56|243.16|245.25|242.85|0
1632733200000|2021-09-27 09:00:00|245.19|242.79|246.06|243.66|246.37|243.97|245.19|242.79|0
1632733500000|2021-09-27 09:05:00|246.18|243.78|246.68|244.28|246.68|244.28|245.99|243.59|0
1632733800000|2021-09-27 09:10:00|246.55|244.15|246.98|244.58|247.05|244.65|246.43|244.03|0
1632734100000|2021-09-27 09:15:00|246.92|244.52|246.55|244.15|247.05|244.65|246.49|244.09|0
1632734400000|2021-09-27 09:20:00|246.67|244.27|246.67|244.27|246.67|244.27|246.18|243.78|0
1632734700000|2021-09-27 09:25:00|246.61|244.21|244.93|242.53|246.8|244.4|244.93|242.53|0
1632735000000|2021-09-27 09:30:00|244.81|242.41|243.08|240.68|245.43|243.03|243.08|240.68|0
1632735300000|2021-09-27 09:35:00|242.95|240.55|243.44|241.04|244.06|241.66|241.72|239.32|0
1632735600000|2021-09-27 09:40:00|243.32|240.92|242.33|239.93|243.5|241.1|242.33|239.93|0
1632735900000|2021-09-27 09:45:00|242.21|239.81|243.07|240.67|243.32|240.92|242.02|239.62|0
1632736200000|2021-09-27 09:50:00|242.95|240.55|241.47|239.07|243.19|240.79|241.35|238.95|0
1632736500000|2021-09-27 09:55:00|241.35|238.95|240.73|238.33|242.02|239.62|240.73|238.33|0
1632736800000|2021-09-27 10:00:00|240.24|237.84|241.32|238.92|241.44|239.04|236.09|233.69|0
1632737100000|2021-09-27 10:05:00|241.2|238.8|242.18|239.78|242.18|239.78|240.95|238.55|0
1632737400000|2021-09-27 10:10:00|242.05|239.65|242.67|240.27|242.79|240.39|241.93|239.53|0
1632737700000|2021-09-27 10:15:00|242.54|240.14|242.17|239.77|242.91|240.51|242.17|239.77|0
1632738000000|2021-09-27 10:20:00|242.05|239.65|241.31|238.91|242.42|240.02|240.82|238.42|0
1632738300000|2021-09-27 10:25:00|241.25|238.85|241.56|239.16|241.92|239.52|241.19|238.79|0
1632738600000|2021-09-27 10:30:00|241.43|239.03|241.31|238.91|241.92|239.52|241.31|238.91|0
1632738900000|2021-09-27 10:35:00|241.43|239.03|241.06|238.66|241.68|239.28|240.88|238.48|0
1632739200000|2021-09-27 10:40:00|241.12|238.72|240.69|238.29|241.43|239.03|240.69|238.29|0
1632739500000|2021-09-27 10:45:00|240.81|238.41|239.47|237.07|241.06|238.66|239.23|236.83|0
1632739800000|2021-09-27 10:50:00|239.35|236.95|239.35|236.95|240.32|237.92|238.86|236.46|0
1632740100000|2021-09-27 10:55:00|238.74|236.34|238.25|235.85|239.34|236.94|238.13|235.73|0
1632740400000|2021-09-27 11:00:00|238.13|235.73|239.03|236.63|239.46|237.06|238.13|235.73|0
1632740700000|2021-09-27 11:05:00|238.98|236.58|236.72|234.32|238.98|236.58|236.72|234.32|0
1632741000000|2021-09-27 11:10:00|237.03|234.63|238.18|235.78|238.61|236.21|236.91|234.51|0
1632741300000|2021-09-27 11:15:00|238.12|235.72|238.85|236.45|239.15|236.75|237.39|234.99|0
1632741600000|2021-09-27 11:20:00|238.97|236.57|238|235.6|238.97|236.57|237.87|235.47|0
1632741900000|2021-09-27 11:25:00|237.93|235.53|237.87|235.47|238.3|235.9|237.63|235.23|0
1632742200000|2021-09-27 11:30:00|237.99|235.59|238.48|236.08|238.48|236.08|237.63|235.23|0
1632742500000|2021-09-27 11:35:00|238.97|236.57|238.48|236.08|239.09|236.69|237.99|235.59|0
1632742800000|2021-09-27 11:40:00|238.35|235.95|239.59|237.19|239.59|237.19|238.11|235.71|0
1632743100000|2021-09-27 11:45:00|239.47|237.07|238.8|236.4|239.71|237.31|238.8|236.4|0
1632743400000|2021-09-27 11:50:00|238.92|236.52|238.68|236.28|239.05|236.65|238.68|236.28|0
1632743700000|2021-09-27 11:55:00|238.62|236.22|238.31|235.91|238.8|236.4|238.07|235.67|0
1632744000000|2021-09-27 12:00:00|237.83|235.43|236.73|234.33|237.83|235.43|236.13|233.73|0
1632744300000|2021-09-27 12:05:00|236.85|234.45|236.61|234.21|237.34|234.94|236.49|234.09|0
1632744600000|2021-09-27 12:10:00|236.73|234.33|235.28|232.88|236.85|234.45|234.56|232.16|0
1632744900000|2021-09-27 12:15:00|235.16|232.76|234.67|232.27|235.52|233.12|234.31|231.91|0
1632745200000|2021-09-27 12:20:00|234.79|232.39|234.31|231.91|235.28|232.88|232.87|230.47|0
1632745500000|2021-09-27 12:25:00|234.43|232.03|233.35|230.95|234.43|232.03|232.87|230.47|0
1632745800000|2021-09-27 12:30:00|233.59|231.19|233.83|231.43|234.19|231.79|232.15|229.75|0
1632746100000|2021-09-27 12:35:00|233.71|231.31|234.67|232.27|235.15|232.75|232.15|229.75|0
1632746400000|2021-09-27 12:40:00|234.79|232.39|235.99|233.59|236.11|233.71|234.31|231.91|0
1632746700000|2021-09-27 12:45:00|235.93|233.53|236.23|233.83|237.2|234.8|235.75|233.35|0
1632747000000|2021-09-27 12:50:00|236.35|233.95|236.47|234.07|237.2|234.8|236.23|233.83|0
1632747300000|2021-09-27 12:55:00|236.35|233.95|235.62|233.22|236.47|234.07|235.14|232.74|0
1632747600000|2021-09-27 13:00:00|235.75|233.35|234.66|232.26|235.75|233.35|233.94|231.54|0
1632747900000|2021-09-27 13:05:00|234.78|232.38|233.93|231.53|234.78|232.38|233.33|230.93|0
1632748200000|2021-09-27 13:10:00|233.81|231.41|235.26|232.86|235.26|232.86|233.57|231.17|0
1632748500000|2021-09-27 13:15:00|235.38|232.98|234.53|232.13|235.62|233.22|234.05|231.65|0
1632748800000|2021-09-27 13:20:00|234.65|232.25|235.13|232.73|235.13|232.73|233.69|231.29|0
1632749100000|2021-09-27 13:25:00|235.01|232.61|234.77|232.37|235.98|233.58|234.65|232.25|0
1632749400000|2021-09-27 13:30:00|234.89|232.49|233.76|231.36|237.07|234.67|230.27|227.87|0
1632749700000|2021-09-27 13:35:00|233.64|231.24|232.56|230.16|234.6|232.2|231.36|228.96|0
1632750000000|2021-09-27 13:40:00|232.38|229.98|233.16|230.76|234|231.6|230.41|228.01|0
1632750300000|2021-09-27 13:45:00|232.44|230.04|235.2|232.8|236.05|233.65|232.44|230.04|0
1632750600000|2021-09-27 13:50:00|235.08|232.68|233.76|231.36|235.08|232.68|232.92|230.52|0
1632750900000|2021-09-27 13:55:00|233.88|231.48|235.2|232.8|236.41|234.01|232.79|230.39|0
1632751200000|2021-09-27 14:00:00|234.96|232.56|234.84|232.44|235.8|233.4|233.03|230.63|0
1632751500000|2021-09-27 14:05:00|234.59|232.19|236.28|233.88|237.62|235.22|234.23|231.83|0
1632751800000|2021-09-27 14:10:00|236.41|234.01|235.88|233.48|237.01|234.61|234.18|231.78|0
1632752100000|2021-09-27 14:15:00|235.76|233.36|236.73|234.33|236.85|234.45|235.51|233.11|0
1632752400000|2021-09-27 14:20:00|236.6|234.2|236.72|234.32|237.45|235.05|236.12|233.72|0
1632752700000|2021-09-27 14:25:00|236.84|234.44|237.94|235.54|237.94|235.54|235.99|233.59|0
1632753000000|2021-09-27 14:30:00|237.82|235.42|238.55|236.15|239.04|236.64|237.57|235.17|0
1632753300000|2021-09-27 14:35:00|238.67|236.27|238.3|235.9|238.79|236.39|237.08|234.68|0
1632753600000|2021-09-27 14:40:00|238.06|235.66|237.87|235.47|238.67|236.27|237.57|235.17|0
1632753900000|2021-09-27 14:45:00|237.93|235.53|238.05|235.65|239.03|236.63|236.96|234.56|0
1632754200000|2021-09-27 14:50:00|237.93|235.53|236.11|233.71|237.93|235.53|235.86|233.46|0
1632754500000|2021-09-27 14:55:00|235.98|233.58|235.01|232.61|235.98|233.58|234.77|232.37|0
1632754800000|2021-09-27 15:00:00|234.77|232.37|237.8|235.4|237.8|235.4|234.77|232.37|0
1632755100000|2021-09-27 15:05:00|237.93|235.53|235.25|232.85|237.93|235.53|235.25|232.85|0
1632755400000|2021-09-27 15:10:00|235.37|232.97|236.1|233.7|236.46|234.06|234.77|232.37|0
1632755700000|2021-09-27 15:15:00|235.86|233.46|235.61|233.21|236.71|234.31|235.37|232.97|0
1632756000000|2021-09-27 15:20:00|235.73|233.33|235.12|232.72|235.85|233.45|234.76|232.36|0
1632756300000|2021-09-27 15:25:00|234.88|232.48|234.86|232.46|236.36|233.96|233.43|231.03|0
1632756600000|2021-09-27 15:30:00|234.98|232.58|235.1|232.7|235.59|233.19|234.5|232.1|0
1632756900000|2021-09-27 15:35:00|234.98|232.58|234.5|232.1|235.83|233.43|234.25|231.85|0
1632757200000|2021-09-27 15:40:00|234.37|231.97|233.41|231.01|234.5|232.1|232.57|230.17|0
1632757500000|2021-09-27 15:45:00|233.05|230.65|233.05|230.65|233.29|230.89|231.37|228.97|0
1632757800000|2021-09-27 15:50:00|233.17|230.77|232.32|229.92|233.29|230.89|232.32|229.92|0
1632758100000|2021-09-27 15:55:00|232.44|230.04|233.52|231.12|233.52|231.12|232.2|229.8|0
1632758400000|2021-09-27 16:00:00|233.04|230.64|233.16|230.76|233.76|231.36|231.96|229.56|0
1632758700000|2021-09-27 16:05:00|233.28|230.88|233.88|231.48|234.24|231.84|233.28|230.88|0
1632759000000|2021-09-27 16:10:00|234|231.6|234.48|232.08|234.61|232.21|233.88|231.48|0
1632759300000|2021-09-27 16:15:00|234.12|231.72|235.57|233.17|236.18|233.78|234.12|231.72|0
1632759600000|2021-09-27 16:20:00|235.45|233.05|235.45|233.05|235.81|233.41|235.08|232.68|0
1632759900000|2021-09-27 16:25:00|235.57|233.17|235.08|232.68|235.57|233.17|234.84|232.44|0
1632760200000|2021-09-27 16:30:00|234.96|232.56|233.63|231.23|234.96|232.56|233.63|231.23|0
1632760500000|2021-09-27 16:35:00|233.51|231.11|233.39|230.99|233.63|231.23|232.91|230.51|0
1632760800000|2021-09-27 16:40:00|233.27|230.87|233.63|231.23|233.87|231.47|232.79|230.39|0
1632761100000|2021-09-27 16:45:00|233.51|231.11|230.99|228.59|233.51|231.11|230.99|228.59|0
1632761400000|2021-09-27 16:50:00|230.87|228.47|231.1|228.7|231.7|229.3|230.27|227.87|0
1632761700000|2021-09-27 16:55:00|230.98|228.58|231.34|228.94|231.82|229.42|230.62|228.22|0
1632762000000|2021-09-27 17:00:00|230.86|228.46|232.42|230.02|232.9|230.5|230.62|228.22|0
1632762300000|2021-09-27 17:05:00|232.54|230.14|233.5|231.1|233.62|231.22|232.54|230.14|0
1632762600000|2021-09-27 17:10:00|233.62|231.22|233.26|230.86|233.74|231.34|232.54|230.14|0
1632762900000|2021-09-27 17:15:00|233.14|230.74|235.18|232.78|235.43|233.03|233.14|230.74|0
1632763200000|2021-09-27 17:20:00|235.06|232.66|235.18|232.78|235.43|233.03|234.7|232.3|0
1632763500000|2021-09-27 17:25:00|235.06|232.66|235.06|232.66|235.18|232.78|234.58|232.18|0
1632763800000|2021-09-27 17:30:00|234.94|232.54|234.33|231.93|235.18|232.78|234.09|231.69|0
1632764100000|2021-09-27 17:35:00|234.45|232.05|234.33|231.93|234.94|232.54|233.49|231.09|0
1632764400000|2021-09-27 17:40:00|234.45|232.05|233.85|231.45|234.81|232.41|233.85|231.45|0
1632764700000|2021-09-27 17:45:00|233.97|231.57|235.3|232.9|235.3|232.9|233.61|231.21|0
1632765000000|2021-09-27 17:50:00|235.17|232.77|235.66|233.26|235.9|233.5|234.69|232.29|0
1632765300000|2021-09-27 17:55:00|235.78|233.38|236.5|234.1|236.63|234.23|235.66|233.26|0
1632765600000|2021-09-27 18:00:00|236.62|234.22|236.5|234.1|237.35|234.95|236.38|233.98|0
1632765900000|2021-09-27 18:05:00|236.62|234.22|236.99|234.59|237.23|234.83|236.62|234.22|0
1632766200000|2021-09-27 18:10:00|237.11|234.71|236.98|234.58|237.11|234.71|235.89|233.49|0
1632766500000|2021-09-27 18:15:00|237.1|234.7|237.95|235.55|237.96|235.56|236.86|234.46|0
1632766800000|2021-09-27 18:20:00|238.08|235.68|236.86|234.46|238.08|235.68|236.86|234.46|0
1632767100000|2021-09-27 18:25:00|236.98|234.58|237.83|235.43|237.83|235.43|236.61|234.21|0
1632767400000|2021-09-27 18:30:00|237.95|235.55|236.85|234.45|237.95|235.55|236.49|234.09|0
1632767700000|2021-09-27 18:35:00|236.73|234.33|236.12|233.72|236.73|234.33|235.64|233.24|0
1632768000000|2021-09-27 18:40:00|236.25|233.85|237.09|234.69|237.09|234.69|236|233.6|0
1632768300000|2021-09-27 18:45:00|236.97|234.57|236|233.6|237.58|235.18|236|233.6|0
1632768600000|2021-09-27 18:50:00|235.88|233.48|236|233.6|236.36|233.96|235.76|233.36|0
1632768900000|2021-09-27 18:55:00|235.88|233.48|235.63|233.23|236.85|234.45|235.39|232.99|0
1632769200000|2021-09-27 19:00:00|235.75|233.35|235.15|232.75|236.48|234.08|235.03|232.63|0
1632769500000|2021-09-27 19:05:00|235.03|232.63|236.36|233.96|236.36|233.96|234.91|232.51|0
1632769800000|2021-09-27 19:10:00|236.24|233.84|237.94|235.54|237.94|235.54|236.24|233.84|0
1632770100000|2021-09-27 19:15:00|237.81|235.41|237.45|235.05|237.93|235.53|236.96|234.56|0
1632770400000|2021-09-27 19:20:00|237.57|235.17|236.59|234.19|237.99|235.59|236.59|234.19|0
1632770700000|2021-09-27 19:25:00|236.35|233.95|235.99|233.59|236.59|234.19|235.74|233.34|0
1632771000000|2021-09-27 19:30:00|236.11|233.71|235.62|233.22|236.96|234.56|235.5|233.1|0
1632771300000|2021-09-27 19:35:00|235.5|233.1|235.86|233.46|236.59|234.19|235.26|232.86|0
1632771600000|2021-09-27 19:40:00|235.98|233.58|236.22|233.82|236.47|234.07|235.13|232.73|0
1632771900000|2021-09-27 19:45:00|236.1|233.7|234.29|231.89|236.34|233.94|234.17|231.77|0
1632772200000|2021-09-27 19:50:00|234.17|231.77|232.12|229.72|234.17|231.77|232.12|229.72|0
1632772500000|2021-09-27 19:55:00|232.36|229.96|233.44|231.04|233.44|231.04|231.64|229.24|0
1632772800000|2021-09-27 20:00:00|232.84|230.44|231.87|229.47|232.84|230.44|231.04|228.64|0
1632773100000|2021-09-27 20:05:00|231.75|229.35|232.73|230.33|232.73|230.33|230.52|228.12|0
1632773400000|2021-09-27 20:10:00|232.61|230.21|233.09|230.69|233.33|230.93|232.37|229.97|0
1632773700000|2021-09-27 20:15:00|233.05|230.25|232.21|229.41|233.05|230.25|232.21|229.41|0
1632774000000|2021-09-27 20:20:00|232.09|229.29|231.97|229.17|232.33|229.53|231.97|229.17|0
1632774300000|2021-09-27 20:25:00|232.02|229.22|232.32|229.52|232.45|229.65|231.97|229.17|0
1632774600000|2021-09-27 20:30:00|232.2|229.4|232.56|229.76|232.56|229.76|232.2|229.4|0
1632774900000|2021-09-27 20:35:00|232.5|229.7|232.44|229.64|232.68|229.88|232.44|229.64|0
1632775200000|2021-09-27 20:40:00|232.32|229.52|232.2|229.4|232.32|229.52|231.84|229.04|0
1632775500000|2021-09-27 20:45:00|232.32|229.52|232.44|229.64|232.56|229.76|231.84|229.04|0
1632775800000|2021-09-27 20:50:00|232.32|229.52|231.84|229.04|232.38|229.58|231.6|228.8|0
1632776100000|2021-09-27 20:55:00|232.08|229.28|231.77|228.97|232.56|229.76|231.77|228.97|0
1632776400000|2021-09-27 21:00:00|231.87|229.07|232.09|229.29|232.09|229.29|231.87|229.07|0
1632776700000|2021-09-27 21:05:00|232.16|229.36|231.86|229.06|232.23|229.43|231.86|229.06|0
1632777000000|2021-09-27 21:10:00|231.9|229.1|231.51|228.71|231.92|229.12|231.51|228.71|0
1632777300000|2021-09-27 21:15:00|231.65|228.85|231.83|229.03|231.83|229.03|231.57|228.77|0
1632777600000|2021-09-27 21:20:00|231.88|229.08|231.96|229.16|231.98|229.18|231.88|229.08|0
1632777900000|2021-09-27 21:25:00|232|229.2|231.83|229.03|232|229.2|231.83|229.03|0
1632778200000|2021-09-27 21:30:00|231.85|229.05|231.76|228.96|231.85|229.05|231.75|228.95|0
1632778500000|2021-09-27 21:35:00|231.73|228.93|231.65|228.85|231.81|229.01|231.59|228.79|0
1632778800000|2021-09-27 21:40:00|231.51|228.71|231.65|228.85|231.67|228.87|231.49|228.69|0
1632779100000|2021-09-27 21:45:00|231.64|228.84|231.63|228.83|231.65|228.85|231.63|228.83|0
1632779400000|2021-09-27 21:50:00|231.65|228.85|231.77|228.97|231.77|228.97|231.63|228.83|0
1632779700000|2021-09-27 21:55:00|231.79|228.99|231.79|228.99|231.79|228.99|231.72|228.92|0
1632780000000|2021-09-27 22:00:00|232.23|229.43|232.41|229.61|233.01|230.21|232.05|229.25|0
1632780300000|2021-09-27 22:05:00|232.53|229.73|232.29|229.49|232.53|229.73|231.93|229.13|0
1632780600000|2021-09-27 22:10:00|232.41|229.61|232.53|229.73|233.01|230.21|232.41|229.61|0
1632780900000|2021-09-27 22:15:00|232.59|229.79|232.77|229.97|232.89|230.09|232.53|229.73|0
1632781200000|2021-09-27 22:20:00|232.89|230.09|232.4|229.6|232.89|230.09|232.16|229.36|0
1632781500000|2021-09-27 22:25:00|232.52|229.72|232.4|229.6|232.52|229.72|232.16|229.36|0
1632781800000|2021-09-27 22:30:00|232.52|229.72|232.4|229.6|232.76|229.96|232.16|229.36|0
1632782100000|2021-09-27 22:35:00|232.52|229.72|232.64|229.84|233.24|230.44|232.52|229.72|0
1632782400000|2021-09-27 22:40:00|232.52|229.72|231.92|229.12|232.52|229.72|231.86|229.06|0
1632782700000|2021-09-27 22:45:00|231.8|229|230.48|227.68|231.8|229|230.12|227.32|0
1632783000000|2021-09-27 22:50:00|230.36|227.56|230.36|227.56|230.48|227.68|230.12|227.32|0
1632783300000|2021-09-27 22:55:00|230.48|227.68|230|227.2|230.6|227.8|230|227.2|0
1632783600000|2021-09-27 23:00:00|230.12|227.32|230.71|227.91|230.83|228.03|230.12|227.32|0
1632783900000|2021-09-27 23:05:00|230.83|228.03|231.31|228.51|231.43|228.63|230.12|227.32|0
1632784200000|2021-09-27 23:10:00|231.43|228.63|231.43|228.63|231.91|229.11|231.31|228.51|0
1632784500000|2021-09-27 23:15:00|231.48|228.68|231.43|228.63|231.55|228.75|231.31|228.51|0
1632784800000|2021-09-27 23:20:00|231.42|228.62|231.3|228.5|231.54|228.74|231.3|228.5|0
1632785100000|2021-09-27 23:25:00|231.18|228.38|231.18|228.38|231.54|228.74|230.94|228.14|0
1632785400000|2021-09-27 23:30:00|231.3|228.5|232.02|229.22|232.26|229.46|231.3|228.5|0
1632785700000|2021-09-27 23:35:00|232.14|229.34|232.38|229.58|232.38|229.58|232.14|229.34|0
1632786000000|2021-09-27 23:40:00|232.5|229.7|233.34|230.54|233.46|230.66|232.5|229.7|0
1632786300000|2021-09-27 23:45:00|233.22|230.42|232.37|229.57|233.22|230.42|232.37|229.57|0
1632786600000|2021-09-27 23:50:00|232.25|229.45|233.09|230.29|233.09|230.29|232.13|229.33|0
1632786900000|2021-09-27 23:55:00|233.21|230.41|232.01|229.21|233.33|230.53|231.89|229.09|0
1632787200000|2021-09-28 00:00:00|232.13|229.33|231.41|228.61|232.19|229.39|230.93|228.13|0
1632787500000|2021-09-28 00:05:00|231.29|228.49|232.13|229.33|232.25|229.45|230.57|227.77|0
1632787800000|2021-09-28 00:10:00|232.01|229.21|231.77|228.97|232.85|230.05|231.65|228.85|0
1632788100000|2021-09-28 00:15:00|231.89|229.09|231.46|228.66|232.48|229.68|231.05|228.25|0
1632788400000|2021-09-28 00:20:00|231.52|228.72|230.45|227.65|231.52|228.72|230.33|227.53|0
1632788700000|2021-09-28 00:25:00|230.33|227.53|230.56|227.76|230.68|227.88|229.73|226.93|0
1632789000000|2021-09-28 00:30:00|230.68|227.88|229.01|226.21|230.68|227.88|228.54|225.74|0
1632789300000|2021-09-28 00:35:00|228.95|226.15|228.54|225.74|229.37|226.57|228.18|225.38|0
1632789600000|2021-09-28 00:40:00|228.3|225.5|228.65|225.85|228.77|225.97|227.94|225.14|0
1632789900000|2021-09-28 00:45:00|228.53|225.73|228.77|225.97|228.77|225.97|228.41|225.61|0
1632790200000|2021-09-28 00:50:00|228.89|226.09|228.65|225.85|229.01|226.21|228.41|225.61|0
1632790500000|2021-09-28 00:55:00|228.53|225.73|229.48|226.68|229.48|226.68|228.53|225.73|0
1632790800000|2021-09-28 01:00:00|229.6|226.8|229.06|226.26|229.6|226.8|228.53|225.73|0
1632791100000|2021-09-28 01:05:00|229|226.2|229.12|226.32|229.48|226.68|228.88|226.08|0
1632791400000|2021-09-28 01:10:00|229.24|226.44|228.76|225.96|229.24|226.44|228.64|225.84|0
1632791700000|2021-09-28 01:15:00|228.64|225.84|228.76|225.96|228.88|226.08|228.28|225.48|0
1632792000000|2021-09-28 01:20:00|228.88|226.08|228.16|225.36|228.88|226.08|228.16|225.36|0
1632792300000|2021-09-28 01:25:00|228.04|225.24|229.11|226.31|229.11|226.31|227.93|225.13|0
1632792600000|2021-09-28 01:30:00|229.23|226.43|228.93|226.13|229.59|226.79|228.75|225.95|0
1632792900000|2021-09-28 01:35:00|228.99|226.19|230.06|227.26|230.06|227.26|228.87|226.07|0
1632793200000|2021-09-28 01:40:00|229.94|227.14|229.7|226.9|230.06|227.26|229.34|226.54|0
1632793500000|2021-09-28 01:45:00|229.82|227.02|230.65|227.85|230.89|228.09|229.82|227.02|0
1632793800000|2021-09-28 01:50:00|230.77|227.97|231.97|229.17|232.09|229.29|230.77|227.97|0
1632794100000|2021-09-28 01:55:00|232.09|229.29|232.27|229.47|232.33|229.53|231.61|228.81|0
1632794400000|2021-09-28 02:00:00|232.33|229.53|232.57|229.77|232.81|230.01|232.33|229.53|0
1632794700000|2021-09-28 02:05:00|232.45|229.65|233.41|230.61|233.65|230.85|232.33|229.53|0
1632795000000|2021-09-28 02:10:00|233.46|230.66|233.52|230.72|233.89|231.09|233.04|230.24|0
1632795300000|2021-09-28 02:15:00|233.64|230.84|233.28|230.48|233.64|230.84|233.04|230.24|0
1632795600000|2021-09-28 02:20:00|233.16|230.36|233.4|230.6|233.64|230.84|233.1|230.3|0
1632795900000|2021-09-28 02:25:00|233.52|230.72|233.88|231.08|234.36|231.56|233.4|230.6|0
1632796200000|2021-09-28 02:30:00|234|231.2|233.64|230.84|234|231.2|233.52|230.72|0
1632796500000|2021-09-28 02:35:00|233.76|230.96|233.51|230.71|233.76|230.96|233.15|230.35|0
1632796800000|2021-09-28 02:40:00|233.64|230.84|234.36|231.56|234.36|231.56|233.15|230.35|0
1632797100000|2021-09-28 02:45:00|234.24|231.44|234.23|231.43|234.35|231.55|233.87|231.07|0
1632797400000|2021-09-28 02:50:00|234.35|231.55|234.71|231.91|234.72|231.92|234.35|231.55|0
1632797700000|2021-09-28 02:55:00|234.84|232.04|234.47|231.67|234.96|232.16|234.11|231.31|0
1632798000000|2021-09-28 03:00:00|234.41|231.61|235.19|232.39|235.44|232.64|234.41|231.61|0
1632798300000|2021-09-28 03:05:00|235.07|232.27|235.07|232.27|235.31|232.51|234.95|232.15|0
1632798600000|2021-09-28 03:10:00|234.95|232.15|235.07|232.27|235.19|232.39|234.71|231.91|0
1632798900000|2021-09-28 03:15:00|235.19|232.39|234.83|232.03|235.43|232.63|234.59|231.79|0
1632799200000|2021-09-28 03:20:00|234.95|232.15|234.46|231.66|234.95|232.15|234.34|231.54|0
1632799500000|2021-09-28 03:25:00|234.58|231.78|234.34|231.54|234.58|231.78|233.98|231.18|0
1632799800000|2021-09-28 03:30:00|234.22|231.42|234.22|231.42|234.46|231.66|234.1|231.3|0
1632800100000|2021-09-28 03:35:00|234.34|231.54|233.13|230.33|234.34|231.54|233.01|230.21|0
1632800400000|2021-09-28 03:40:00|233.19|230.39|233.49|230.69|233.49|230.69|233.01|230.21|0
1632800700000|2021-09-28 03:45:00|233.37|230.57|234.98|232.18|235.22|232.42|233.37|230.57|0
1632801000000|2021-09-28 03:50:00|235.1|232.3|234.26|231.46|235.22|232.42|234.14|231.34|0
1632801300000|2021-09-28 03:55:00|234.14|231.34|233.66|230.86|234.38|231.58|233.54|230.74|0
1632801600000|2021-09-28 04:00:00|233.78|230.98|233.65|230.85|234.14|231.34|233.54|230.74|0
1632801900000|2021-09-28 04:05:00|233.77|230.97|233.53|230.73|234.13|231.33|233.53|230.73|0
1632802200000|2021-09-28 04:10:00|233.41|230.61|234.25|231.45|234.25|231.45|233.05|230.25|0
1632802500000|2021-09-28 04:15:00|234.13|231.33|234.73|231.93|234.73|231.93|234.13|231.33|0
1632802800000|2021-09-28 04:20:00|234.61|231.81|234.61|231.81|234.85|232.05|234.61|231.81|0
1632803100000|2021-09-28 04:25:00|234.73|231.93|234.61|231.81|234.85|232.05|234.61|231.81|0
1632803400000|2021-09-28 04:30:00|234.49|231.69|234.12|231.32|234.61|231.81|233.64|230.84|0
1632803700000|2021-09-28 04:35:00|234.06|231.26|234.96|232.16|234.96|232.16|233.76|230.96|0
1632804000000|2021-09-28 04:40:00|235.08|232.28|235.32|232.52|235.57|232.77|235.08|232.28|0
1632804300000|2021-09-28 04:45:00|235.26|232.46|235.68|232.88|235.81|233.01|235.08|232.28|0
1632804600000|2021-09-28 04:50:00|235.56|232.76|235.44|232.64|235.68|232.88|235.2|232.4|0
1632804900000|2021-09-28 04:55:00|235.56|232.76|235.68|232.88|235.8|233|235.2|232.4|0
1632805200000|2021-09-28 05:00:00|235.8|233|234.47|231.67|235.92|233.12|234.11|231.31|0
1632805500000|2021-09-28 05:05:00|234.35|231.55|235.44|232.64|235.44|232.64|234.29|231.49|0
1632805800000|2021-09-28 05:10:00|235.56|232.76|235.55|232.75|235.68|232.88|235.07|232.27|0
1632806100000|2021-09-28 05:15:00|235.43|232.63|236.28|233.48|236.52|233.72|235.43|232.63|0
1632806400000|2021-09-28 05:20:00|236.33|233.53|235.79|232.99|236.4|233.6|235.55|232.75|0
1632806700000|2021-09-28 05:25:00|235.67|232.87|235.91|233.11|235.91|233.11|235.49|232.69|0
1632807000000|2021-09-28 05:30:00|236.03|233.23|236.39|233.59|236.39|233.59|235.31|232.51|0
1632807300000|2021-09-28 05:35:00|236.27|233.47|236.15|233.35|236.27|233.47|235.91|233.11|0
1632807600000|2021-09-28 05:40:00|236.03|233.23|235.42|232.62|236.63|233.83|235.06|232.26|0
1632807900000|2021-09-28 05:45:00|235.3|232.5|236.87|234.07|236.99|234.19|235.3|232.5|0
1632808200000|2021-09-28 05:50:00|236.99|234.19|237.23|234.43|237.6|234.8|236.69|233.89|0
1632808500000|2021-09-28 05:55:00|237.35|234.55|239.05|236.25|239.17|236.37|237.35|234.55|0
1632808800000|2021-09-28 06:00:00|238.93|236.13|238.32|235.52|238.93|236.13|238.08|235.28|0
1632809100000|2021-09-28 06:05:00|238.2|235.4|236.56|233.76|238.32|235.52|236.5|233.7|0
1632809400000|2021-09-28 06:10:00|236.62|233.82|235.53|232.73|236.62|233.82|235.41|232.61|0
1632809700000|2021-09-28 06:15:00|235.41|232.61|235.05|232.25|236.26|233.46|235.05|232.25|0
1632810000000|2021-09-28 06:20:00|234.93|232.13|232.64|229.84|234.93|232.13|232.41|229.61|0
1632810300000|2021-09-28 06:25:00|232.52|229.72|231.81|229.01|232.88|230.08|231.69|228.89|0
1632810600000|2021-09-28 06:30:00|231.57|228.77|230.37|227.57|231.57|228.77|230.02|227.22|0
1632810900000|2021-09-28 06:35:00|230.25|227.45|229.78|226.98|230.61|227.81|229.54|226.74|0
1632811200000|2021-09-28 06:40:00|229.83|227.03|230.61|227.81|231.2|228.4|229.83|227.03|0
1632811500000|2021-09-28 06:45:00|230.49|227.69|231.08|228.28|231.56|228.76|230.13|227.33|0
1632811800000|2021-09-28 06:50:00|230.96|228.16|229.77|226.97|231.2|228.4|229.65|226.85|0
1632812100000|2021-09-28 06:55:00|229.41|226.61|227.52|224.72|229.77|226.97|227.28|224.48|0
1632812400000|2021-09-28 07:00:00|227.63|224.83|228.26|225.46|229.06|226.26|225.65|222.85|0
1632812700000|2021-09-28 07:05:00|228.18|225.78|229.01|226.61|229.54|227.14|227.71|225.31|0
1632813000000|2021-09-28 07:10:00|229.25|226.85|228.53|226.13|229.48|227.08|228.41|226.01|0
1632813300000|2021-09-28 07:15:00|228.41|226.01|225.41|223.01|229.12|226.72|225.18|222.78|0
1632813600000|2021-09-28 07:20:00|225.06|222.66|226.31|223.91|226.95|224.55|225.06|222.66|0
1632813900000|2021-09-28 07:25:00|226.19|223.79|223.73|221.33|226.31|223.91|223.49|221.09|0
1632814200000|2021-09-28 07:30:00|223.03|220.63|224.78|222.38|224.78|222.38|222.68|220.28|0
1632814500000|2021-09-28 07:35:00|224.66|222.26|225.48|223.08|225.6|223.2|223.84|221.44|0
1632814800000|2021-09-28 07:40:00|225.6|223.2|223.02|220.62|225.6|223.2|223.02|220.62|0
1632815100000|2021-09-28 07:45:00|222.91|220.51|222.56|220.16|223.84|221.44|222.09|219.69|0
1632815400000|2021-09-28 07:50:00|222.44|220.04|223.25|220.85|223.49|221.09|222.09|219.69|0
1632815700000|2021-09-28 07:55:00|223.14|220.74|223.13|220.73|223.83|221.43|222.09|219.69|0
1632816000000|2021-09-28 08:00:00|223.25|220.85|221.04|218.64|223.25|220.85|221.04|218.64|0
1632816300000|2021-09-28 08:05:00|220.92|218.52|220.34|217.94|221.85|219.45|220.34|217.94|0
1632816600000|2021-09-28 08:10:00|220.46|218.06|220.57|218.17|220.8|218.4|216.69|214.29|0
1632816900000|2021-09-28 08:15:00|220.33|217.93|220.8|218.4|220.91|218.51|219.53|217.13|0
1632817200000|2021-09-28 08:20:00|220.68|218.28|221.37|218.97|221.37|218.97|220.33|217.93|0
1632817500000|2021-09-28 08:25:00|221.26|218.86|221.6|219.2|221.95|219.55|221.02|218.62|0
1632817800000|2021-09-28 08:30:00|221.84|219.44|221.26|218.86|224.45|222.05|221.26|218.86|0
1632818100000|2021-09-28 08:35:00|221.14|218.74|220.56|218.16|221.26|218.86|219.98|217.58|0
1632818400000|2021-09-28 08:40:00|220.68|218.28|220.33|217.93|221.61|219.21|220.33|217.93|0
1632818700000|2021-09-28 08:45:00|220.44|218.04|221.02|218.62|221.26|218.86|220.33|217.93|0
1632819000000|2021-09-28 08:50:00|221.14|218.74|221.37|218.97|221.95|219.55|221.14|218.74|0
1632819300000|2021-09-28 08:55:00|221.49|219.09|221.6|219.2|221.84|219.44|220.67|218.27|0
1632819600000|2021-09-28 09:00:00|221.72|219.32|220.67|218.27|221.72|219.32|220.32|217.92|0
1632819900000|2021-09-28 09:05:00|220.55|218.15|221.71|219.31|221.71|219.31|219.86|217.46|0
1632820200000|2021-09-28 09:10:00|221.6|219.2|222.92|220.52|223.03|220.63|220|217.6|0
1632820500000|2021-09-28 09:15:00|223.03|220.63|223.27|220.87|223.73|221.33|222.86|220.46|0
1632820800000|2021-09-28 09:20:00|223.38|220.98|222.68|220.28|223.5|221.1|222.68|220.28|0
1632821100000|2021-09-28 09:25:00|222.91|220.51|223.03|220.63|223.15|220.75|222.68|220.28|0
1632821400000|2021-09-28 09:30:00|222.91|220.51|220.93|218.53|223.03|220.63|220.93|218.53|0
1632821700000|2021-09-28 09:35:00|221.05|218.65|220.81|218.41|221.4|219|220.35|217.95|0
1632822000000|2021-09-28 09:40:00|220.7|218.3|221.51|219.11|222.67|220.27|220.7|218.3|0
1632822300000|2021-09-28 09:45:00|221.63|219.23|221.51|219.11|221.63|219.23|220.7|218.3|0
1632822600000|2021-09-28 09:50:00|221.33|218.93|218.32|215.92|221.74|219.34|218.04|215.64|0
1632822900000|2021-09-28 09:55:00|218.04|215.64|217.47|215.07|219.2|216.8|216.67|214.27|0
1632823200000|2021-09-28 10:00:00|217.59|215.19|217.13|214.73|217.59|215.19|216.56|214.16|0
1632823500000|2021-09-28 10:05:00|217.24|214.84|216.9|214.5|217.36|214.96|216.56|214.16|0
1632823800000|2021-09-28 10:10:00|216.78|214.38|216.78|214.38|217.13|214.73|216.32|213.92|0
1632824100000|2021-09-28 10:15:00|216.72|214.32|217.01|214.61|217.64|215.24|215.18|212.78|0
1632824400000|2021-09-28 10:20:00|217.12|214.72|219.32|216.92|219.32|216.92|217.06|214.66|0
1632824700000|2021-09-28 10:25:00|219.2|216.8|218.97|216.57|219.32|216.92|218.17|215.77|0
1632825000000|2021-09-28 10:30:00|218.85|216.45|219.77|217.37|220.12|217.72|218.68|216.28|0
1632825300000|2021-09-28 10:35:00|219.66|217.26|219.43|217.03|219.77|217.37|219.08|216.68|0
1632825600000|2021-09-28 10:40:00|219.54|217.14|219.77|217.37|220|217.6|219.54|217.14|0
1632825900000|2021-09-28 10:45:00|219.65|217.25|220.58|218.18|220.69|218.29|219.65|217.25|0
1632826200000|2021-09-28 10:50:00|220.52|218.12|218.96|216.56|220.58|218.18|218.73|216.33|0
1632826500000|2021-09-28 10:55:00|219.02|216.62|218.27|215.87|219.77|217.37|218.27|215.87|0
1632826800000|2021-09-28 11:00:00|218.61|216.21|220.46|218.06|220.8|218.4|218.61|216.21|0
1632827100000|2021-09-28 11:05:00|220.11|217.71|219.07|216.67|220.45|218.05|218.95|216.55|0
1632827400000|2021-09-28 11:10:00|219.19|216.79|218.55|216.15|219.42|217.02|217.17|214.77|0
1632827700000|2021-09-28 11:15:00|218.49|216.09|219.3|216.9|219.64|217.24|218.15|215.75|0
1632828000000|2021-09-28 11:20:00|219.18|216.78|216.43|214.03|219.18|216.78|216.31|213.91|0
1632828300000|2021-09-28 11:25:00|216.31|213.91|218.26|215.86|218.37|215.97|216.31|213.91|0
1632828600000|2021-09-28 11:30:00|218.14|215.74|218.6|216.2|219.87|217.47|217.91|215.51|0
1632828900000|2021-09-28 11:35:00|218.49|216.09|219.4|217|219.64|217.24|217.8|215.4|0
1632829200000|2021-09-28 11:40:00|219.52|217.12|220.67|218.27|220.9|218.5|219.52|217.12|0
1632829500000|2021-09-28 11:45:00|220.9|218.5|221.71|219.31|223.07|220.67|218.64|216.24|0
1632829800000|2021-09-28 11:50:00|221.82|219.42|221.76|219.36|222.99|220.59|221.71|219.31|0
1632830100000|2021-09-28 11:55:00|221.94|219.54|221.59|219.19|222.52|220.12|221.53|219.13|0
1632830400000|2021-09-28 12:00:00|221.94|219.54|221.24|218.84|221.94|219.54|220.66|218.26|0
1632830700000|2021-09-28 12:05:00|221.36|218.96|220.83|218.43|221.82|219.42|220.08|217.68|0
1632831000000|2021-09-28 12:10:00|220.77|218.37|220.54|218.14|221.7|219.3|219.96|217.56|0
1632831300000|2021-09-28 12:15:00|220.66|218.26|221|218.6|221.58|219.18|220.43|218.03|0
1632831600000|2021-09-28 12:20:00|221.12|218.72|220.65|218.25|221.58|219.18|220.42|218.02|0
1632831900000|2021-09-28 12:25:00|220.54|218.14|219.84|217.44|220.54|218.14|219.61|217.21|0
1632832200000|2021-09-28 12:30:00|219.96|217.56|219.38|216.98|220.88|218.48|219.38|216.98|0
1632832500000|2021-09-28 12:35:00|219.26|216.86|219.03|216.63|219.61|217.21|218.69|216.29|0
1632832800000|2021-09-28 12:40:00|218.8|216.4|217.54|215.14|218.92|216.52|217.42|215.02|0
1632833100000|2021-09-28 12:45:00|217.65|215.25|218.8|216.4|218.91|216.51|217.08|214.68|0
1632833400000|2021-09-28 12:50:00|218.68|216.28|217.76|215.36|218.68|216.28|217.36|214.96|0
1632833700000|2021-09-28 12:55:00|217.65|215.25|218.8|216.4|219.37|216.97|217.53|215.13|0
1632834000000|2021-09-28 13:00:00|218.56|216.16|220.06|217.66|220.06|217.66|218.45|216.05|0
1632834300000|2021-09-28 13:05:00|219.72|217.32|220.41|218.01|221.56|219.16|219.37|216.97|0
1632834600000|2021-09-28 13:10:00|220.52|218.12|223.19|220.79|223.31|220.91|220.06|217.66|0
1632834900000|2021-09-28 13:15:00|223.31|220.91|223.42|221.02|223.42|221.02|222.26|219.86|0
1632835200000|2021-09-28 13:20:00|223.24|220.84|223.01|220.61|225.41|223.01|222.72|220.32|0
1632835500000|2021-09-28 13:25:00|222.95|220.55|222.25|219.85|222.95|220.55|221.67|219.27|0
1632835800000|2021-09-28 13:30:00|221.09|218.69|218|215.6|223.77|221.37|217.08|214.68|0
1632836100000|2021-09-28 13:35:00|218.69|216.29|217.77|215.37|219.27|216.87|216.62|214.22|0
1632836400000|2021-09-28 13:40:00|217.65|215.25|215.82|213.42|218.46|216.06|215.82|213.42|0
1632836700000|2021-09-28 13:45:00|215.59|213.19|212.62|210.22|215.93|213.53|212.62|210.22|0
1632837000000|2021-09-28 13:50:00|211.94|209.54|214.05|211.65|214.05|211.65|205.6|203.2|0
1632837300000|2021-09-28 13:55:00|213.82|211.42|213.66|211.26|216.93|214.53|211.9|209.5|0
1632837600000|2021-09-28 14:00:00|213.54|211.14|210.63|208.23|214.89|212.49|206.15|203.75|0
1632837900000|2021-09-28 14:05:00|210.52|208.12|206.94|204.54|211.2|208.8|206.83|204.43|0
1632838200000|2021-09-28 14:10:00|206.72|204.32|209.19|206.79|209.52|207.12|205.94|203.54|0
1632838500000|2021-09-28 14:15:00|208.85|206.45|204.53|202.13|210.19|207.79|204.53|202.13|0
1632838800000|2021-09-28 14:20:00|210.23|207.83|206.42|204.02|211.8|209.4|203.56|201.16|0
1632839100000|2021-09-28 14:25:00|206.2|203.8|207.3|204.9|207.63|205.23|203.56|201.16|0
1632839400000|2021-09-28 14:30:00|207.41|205.01|205.53|203.13|207.97|205.57|204.43|202.03|0
1632839700000|2021-09-28 14:35:00|205.97|203.57|210.19|207.79|210.53|208.13|203.55|201.15|0
1632840000000|2021-09-28 14:40:00|205.71|203.31|209.84|207.44|210.85|208.45|205.15|202.75|0
1632840300000|2021-09-28 14:45:00|209.62|207.22|207.95|205.55|210.85|208.45|207.84|205.44|0
1632840600000|2021-09-28 14:50:00|207.84|205.44|206.62|204.22|209.17|206.77|205.74|203.34|0
1632840900000|2021-09-28 14:55:00|206.4|204|206.84|204.44|207.56|205.16|204.96|202.56|0
1632841200000|2021-09-28 15:00:00|206.73|204.33|203.97|201.57|208.28|205.88|203.97|201.57|0
1632841500000|2021-09-28 15:05:00|203.86|201.46|203.99|201.59|205.97|203.57|201.21|198.81|0
1632841800000|2021-09-28 15:10:00|203.67|201.27|201.95|199.55|204.54|202.14|201.73|199.33|0
1632842100000|2021-09-28 15:15:00|201.73|199.33|203.76|201.36|203.76|201.36|200.1|197.7|0
1632842400000|2021-09-28 15:20:00|203.43|201.03|202.35|199.95|205.73|203.33|201.7|199.3|0
1632842700000|2021-09-28 15:25:00|202.46|200.06|201.59|199.19|203.77|201.37|200.93|198.53|0
1632843000000|2021-09-28 15:30:00|201.69|199.29|202.57|200.17|203.22|200.82|199.52|197.12|0
1632843300000|2021-09-28 15:35:00|202.46|200.06|202.67|200.27|203.44|201.04|200.82|198.42|0
1632843600000|2021-09-28 15:40:00|202.45|200.05|199.95|197.55|203|200.6|199.52|197.12|0
1632843900000|2021-09-28 15:45:00|200.38|197.98|200.06|197.66|201.14|198.74|198.76|196.36|0
1632844200000|2021-09-28 15:50:00|199.95|197.55|200.92|198.52|200.92|198.52|198|195.6|0
1632844500000|2021-09-28 15:55:00|200.81|198.41|201.47|199.07|201.79|199.39|200.16|197.76|0
1632844800000|2021-09-28 16:00:00|201.25|198.85|198.64|196.24|201.36|198.96|198|195.6|0
1632845100000|2021-09-28 16:05:00|198.54|196.14|200.48|198.08|200.86|198.46|197.46|195.06|0
1632845400000|2021-09-28 16:10:00|200.05|197.65|201.32|198.92|201.87|199.47|199.61|197.21|0
1632845700000|2021-09-28 16:15:00|201.21|198.81|200.98|198.58|202.18|199.78|198.43|196.03|0
1632846000000|2021-09-28 16:20:00|200.76|198.36|200.65|198.25|201.3|198.9|199.67|197.27|0
1632846300000|2021-09-28 16:25:00|200.76|198.36|200.1|197.7|201.85|199.45|200.1|197.7|0
1632846600000|2021-09-28 16:30:00|199.99|197.59|199.02|196.62|200.1|197.7|197.61|195.21|0
1632846900000|2021-09-28 16:35:00|198.91|196.51|197.82|195.42|198.91|196.51|197.07|194.67|0
1632847200000|2021-09-28 16:40:00|197.61|195.21|196.57|194.17|197.86|195.46|196.42|194.02|0
1632847500000|2021-09-28 16:45:00|196.78|194.38|195.71|193.31|197|194.6|195.6|193.2|0
1632847800000|2021-09-28 16:50:00|195.6|193.2|196.46|194.06|197.86|195.46|194.96|192.56|0
1632848100000|2021-09-28 16:55:00|196.57|194.17|195.81|193.41|197.53|195.13|195.17|192.77|0
1632848400000|2021-09-28 17:00:00|195.71|193.31|196.13|193.73|196.56|194.16|194.42|192.02|0
1632848700000|2021-09-28 17:05:00|196.03|193.63|196.78|194.38|197.96|195.56|194.53|192.13|0
1632849000000|2021-09-28 17:10:00|196.61|194.21|197.42|195.02|197.74|195.34|195.7|193.3|0
1632849300000|2021-09-28 17:15:00|197.31|194.91|198.17|195.77|199.04|196.64|196.88|194.48|0
1632849600000|2021-09-28 17:20:00|198.71|196.31|198.88|196.48|199.68|197.28|195.03|192.63|0
1632849900000|2021-09-28 17:25:00|199.09|196.69|200.39|197.99|201.6|199.2|196.85|194.45|0
1632850200000|2021-09-28 17:30:00|200.29|197.89|198.55|196.15|200.29|197.89|198.44|196.04|0
1632850500000|2021-09-28 17:35:00|198.66|196.26|199.09|196.69|199.2|196.8|198.11|195.71|0
1632850800000|2021-09-28 17:40:00|199.2|196.8|198.54|196.14|201.37|198.97|198.54|196.14|0
1632851100000|2021-09-28 17:45:00|198.65|196.25|197.78|195.38|199.52|197.12|196.81|194.41|0
1632851400000|2021-09-28 17:50:00|197.89|195.49|196.92|194.52|198.32|195.92|196.6|194.2|0
1632851700000|2021-09-28 17:55:00|196.81|194.41|196.06|193.66|197.24|194.84|195.95|193.55|0
1632852000000|2021-09-28 18:00:00|195.95|193.55|197.49|195.09|197.6|195.2|195.31|192.91|0
1632852300000|2021-09-28 18:05:00|197.39|194.99|197.17|194.77|198.68|196.28|196.63|194.23|0
1632852600000|2021-09-28 18:10:00|197.06|194.66|192.68|190.28|197.52|195.12|191.93|189.53|0
1632852900000|2021-09-28 18:15:00|192.57|190.17|197.4|195|197.4|195|192.57|190.17|0
1632853200000|2021-09-28 18:20:00|197.61|195.21|201.91|199.51|202.13|199.73|195.51|193.11|0
1632853500000|2021-09-28 18:25:00|201.8|199.4|203|200.6|203|200.6|200.71|198.31|0
1632853800000|2021-09-28 18:30:00|202.89|200.49|200.7|198.3|202.89|200.49|200.27|197.87|0
1632854100000|2021-09-28 18:35:00|200.59|198.19|200.59|198.19|201.36|198.96|198.96|196.56|0
1632854400000|2021-09-28 18:40:00|200.48|198.08|203.98|201.58|203.98|201.58|200.48|198.08|0
1632854700000|2021-09-28 18:45:00|204.09|201.69|204.53|202.13|208.56|206.16|201.52|199.12|0
1632855000000|2021-09-28 18:50:00|204.75|202.35|203.1|200.7|205.64|203.24|202.99|200.59|0
1632855300000|2021-09-28 18:55:00|203.43|201.03|205.87|203.47|207.09|204.69|203.1|200.7|0
1632855600000|2021-09-28 19:00:00|205.65|203.25|206.42|204.02|207.81|205.41|204.88|202.48|0
1632855900000|2021-09-28 19:05:00|206.64|204.24|205.57|203.17|207.76|205.36|205.02|202.62|0
1632856200000|2021-09-28 19:10:00|205.46|203.06|204.79|202.39|206.35|203.95|204.79|202.39|0
1632856500000|2021-09-28 19:15:00|205.24|202.84|204.35|201.95|206.23|203.83|203.91|201.51|0
1632856800000|2021-09-28 19:20:00|204.24|201.84|201.04|198.64|205.9|203.5|201.04|198.64|0
1632857100000|2021-09-28 19:25:00|201.26|198.86|200.57|198.17|203.04|200.64|200.5|198.1|0
1632857400000|2021-09-28 19:30:00|200.41|198.01|200.85|198.45|202.38|199.98|199.87|197.47|0
1632857700000|2021-09-28 19:35:00|200.74|198.34|200.19|197.79|203.81|201.41|199.97|197.57|0
1632858000000|2021-09-28 19:40:00|200.3|197.9|200.41|198.01|203.69|201.29|200.19|197.79|0
1632858300000|2021-09-28 19:45:00|200.52|198.12|195.43|193.03|201.5|199.1|195.43|193.03|0
1632858600000|2021-09-28 19:50:00|195.22|192.82|196.82|194.42|198.22|195.82|191.12|188.72|0
1632858900000|2021-09-28 19:55:00|197.09|194.69|197.57|195.17|198.22|195.82|195.42|193.02|0
1632859200000|2021-09-28 20:00:00|196.6|194.2|199.09|196.69|199.19|196.79|196.6|194.2|0
1632859500000|2021-09-28 20:05:00|199.3|196.9|198|195.6|199.3|196.9|196.49|194.09|0
1632859800000|2021-09-28 20:10:00|197.89|195.49|198.11|195.71|198.33|195.93|196.92|194.52|0
1632860100000|2021-09-28 20:15:00|197.88|195.08|197.34|194.54|197.88|195.08|196.47|193.67|0
1632860400000|2021-09-28 20:20:00|197.44|194.64|196.58|193.78|197.55|194.75|196.58|193.78|0
1632860700000|2021-09-28 20:25:00|196.69|193.89|198.09|195.29|198.41|195.61|196.58|193.78|0
1632861000000|2021-09-28 20:30:00|197.98|195.18|197.33|194.53|198.19|195.39|197.22|194.42|0
1632861300000|2021-09-28 20:35:00|197.44|194.64|197.98|195.18|198.52|195.72|197.33|194.53|0
1632861600000|2021-09-28 20:40:00|198.08|195.28|198.73|195.93|198.73|195.93|197.54|194.74|0
1632861900000|2021-09-28 20:45:00|198.84|196.04|199.49|196.69|199.81|197.01|198.84|196.04|0
1632862200000|2021-09-28 20:50:00|199.6|196.8|199.16|196.36|199.7|196.9|198.4|195.6|0
1632862500000|2021-09-28 20:55:00|199.38|196.58|198.13|195.33|199.38|196.58|198.13|195.33|0
1632862800000|2021-09-28 21:00:00|198.18|195.38|198.14|195.34|198.28|195.48|197.97|195.17|0
1632863100000|2021-09-28 21:05:00|198.12|195.32|198.34|195.54|198.34|195.54|198.03|195.23|0
1632863400000|2021-09-28 21:10:00|198.37|195.57|198.45|195.65|198.53|195.73|198.37|195.57|0
1632863700000|2021-09-28 21:15:00|198.48|195.68|198.51|195.71|198.62|195.82|198.45|195.65|0
1632864000000|2021-09-28 21:20:00|198.48|195.68|198.68|195.88|198.78|195.98|198.48|195.68|0
1632864300000|2021-09-28 21:25:00|198.69|195.89|198.57|195.77|198.71|195.91|198.57|195.77|0
1632864600000|2021-09-28 21:30:00|198.55|195.75|198.4|195.6|198.55|195.75|198.36|195.56|0
1632864900000|2021-09-28 21:35:00|198.38|195.58|198.33|195.53|198.38|195.58|198.28|195.48|0
1632865200000|2021-09-28 21:40:00|198.32|195.52|198.33|195.53|198.48|195.68|198.32|195.52|0
1632865500000|2021-09-28 21:45:00|198.35|195.55|198.11|195.31|198.35|195.55|197.98|195.18|0
1632865800000|2021-09-28 21:50:00|198.12|195.32|198.2|195.4|198.23|195.43|198.12|195.32|0
1632866100000|2021-09-28 21:55:00|198.17|195.37|198.28|195.48|198.31|195.51|198.17|195.37|0
1632866400000|2021-09-28 22:00:00|199.19|196.39|199.35|196.55|200.06|197.26|198.86|196.06|0
1632866700000|2021-09-28 22:05:00|199.24|196.44|199.68|196.88|200|197.2|199.24|196.44|0
1632867000000|2021-09-28 22:10:00|199.89|197.09|199.78|196.98|200.22|197.42|199.57|196.77|0
1632867300000|2021-09-28 22:15:00|199.67|196.87|200|197.2|200.33|197.53|199.67|196.87|0
1632867600000|2021-09-28 22:20:00|200.11|197.31|199.56|196.76|200.43|197.63|199.45|196.65|0
1632867900000|2021-09-28 22:25:00|199.67|196.87|199.23|196.43|199.78|196.98|199.02|196.22|0
1632868200000|2021-09-28 22:30:00|199.4|196.6|200.54|197.74|200.65|197.85|199.23|196.43|0
1632868500000|2021-09-28 22:35:00|200.65|197.85|199.34|196.54|200.86|198.06|199.34|196.54|0
1632868800000|2021-09-28 22:40:00|199.45|196.65|198.36|195.56|199.66|196.86|198.26|195.46|0
1632869100000|2021-09-28 22:45:00|198.58|195.78|200.64|197.84|200.64|197.84|198.58|195.78|0
1632869400000|2021-09-28 22:50:00|200.53|197.73|200.31|197.51|200.53|197.73|199.88|197.08|0
1632869700000|2021-09-28 22:55:00|200.26|197.46|200.2|197.4|200.64|197.84|200.2|197.4|0
1632870000000|2021-09-28 23:00:00|200.31|197.51|200.2|197.4|200.96|198.16|199.55|196.75|0
1632870300000|2021-09-28 23:05:00|200.42|197.62|200.2|197.4|200.53|197.73|199.98|197.18|0
1632870600000|2021-09-28 23:10:00|200.31|197.51|200.52|197.72|200.52|197.72|199.65|196.85|0
1632870900000|2021-09-28 23:15:00|200.63|197.83|200.52|197.72|201.07|198.27|200.46|197.66|0
1632871200000|2021-09-28 23:20:00|200.57|197.77|200.19|197.39|200.85|198.05|199.76|196.96|0
1632871500000|2021-09-28 23:25:00|200.08|197.28|199.86|197.06|200.19|197.39|199.54|196.74|0
1632871800000|2021-09-28 23:30:00|199.76|196.96|198.45|195.65|199.76|196.96|198.35|195.55|0
1632872100000|2021-09-28 23:35:00|198.4|195.6|198.67|195.87|198.67|195.87|197.81|195.01|0
1632872400000|2021-09-28 23:40:00|198.56|195.76|198.88|196.08|198.99|196.19|198.56|195.76|0
1632872700000|2021-09-28 23:45:00|198.99|196.19|199.91|197.11|199.97|197.17|198.99|196.19|0
1632873000000|2021-09-28 23:50:00|199.97|197.17|201.05|198.25|201.38|198.58|199.75|196.95|0
1632873300000|2021-09-28 23:55:00|201.27|198.47|202.03|199.23|202.25|199.45|201.27|198.47|0
1632873600000|2021-09-29 00:00:00|201.92|199.12|203.57|200.77|203.68|200.88|201.82|199.02|0
1632873900000|2021-09-29 00:05:00|203.68|200.88|203.89|201.09|204.23|201.43|203.46|200.66|0
1632874200000|2021-09-29 00:10:00|203.78|200.98|203.34|200.54|203.84|201.04|202.85|200.05|0
1632874500000|2021-09-29 00:15:00|203.56|200.76|204.66|201.86|205.1|202.3|202.58|199.78|0
1632874800000|2021-09-29 00:20:00|204.55|201.75|204.88|202.08|205.43|202.63|204.49|201.69|0
1632875100000|2021-09-29 00:25:00|204.66|201.86|205.54|202.74|205.65|202.85|204.11|201.31|0
1632875400000|2021-09-29 00:30:00|205.32|202.52|205.65|202.85|206.09|203.29|205.1|202.3|0
1632875700000|2021-09-29 00:35:00|205.76|202.96|206.31|203.51|206.65|203.85|205.76|202.96|0
1632876000000|2021-09-29 00:40:00|206.42|203.62|205.76|202.96|206.75|203.95|205.65|202.85|0
1632876300000|2021-09-29 00:45:00|205.7|202.9|205.64|202.84|206.2|203.4|205.42|202.62|0
1632876600000|2021-09-29 00:50:00|205.42|202.62|205.2|202.4|205.64|202.84|204.54|201.74|0
1632876900000|2021-09-29 00:55:00|205.31|202.51|204.87|202.07|205.64|202.84|204.1|201.3|0
1632877200000|2021-09-29 01:00:00|204.98|202.18|204.87|202.07|205.64|202.84|204.54|201.74|0
1632877500000|2021-09-29 01:05:00|204.98|202.18|202.45|199.65|204.98|202.18|202.12|199.32|0
1632877800000|2021-09-29 01:10:00|202.12|199.32|204.14|201.34|204.42|201.62|202.12|199.32|0
1632878100000|2021-09-29 01:15:00|204.03|201.23|202.44|199.64|204.64|201.84|202.22|199.42|0
1632878400000|2021-09-29 01:20:00|202.55|199.75|201.62|198.82|202.55|199.75|201.24|198.44|0
1632878700000|2021-09-29 01:25:00|201.68|198.88|200.8|198|202.11|199.31|200.37|197.57|0
1632879000000|2021-09-29 01:30:00|200.47|197.67|199.6|196.8|200.58|197.78|198.52|195.72|0
1632879300000|2021-09-29 01:35:00|199.5|196.7|200.69|197.89|201.13|198.33|199.28|196.48|0
1632879600000|2021-09-29 01:40:00|200.58|197.78|202.49|199.69|202.65|199.85|200.58|197.78|0
1632879900000|2021-09-29 01:45:00|202.76|199.96|202.54|199.74|203.2|200.4|201.67|198.87|0
1632880200000|2021-09-29 01:50:00|202.32|199.52|201.61|198.81|202.54|199.74|200.25|197.45|0
1632880500000|2021-09-29 01:55:00|201.56|198.76|202.76|199.96|203.09|200.29|201.56|198.76|0
1632880800000|2021-09-29 02:00:00|202.87|200.07|204.51|201.71|204.62|201.82|201.99|199.19|0
1632881100000|2021-09-29 02:05:00|204.62|201.82|203.52|200.72|204.95|202.15|203.52|200.72|0
1632881400000|2021-09-29 02:10:00|203.41|200.61|204.34|201.54|204.84|202.04|203.41|200.61|0
1632881700000|2021-09-29 02:15:00|204.29|201.49|204.51|201.71|204.95|202.15|203.74|200.94|0
1632882000000|2021-09-29 02:20:00|204.62|201.82|206.05|203.25|206.16|203.36|204.62|201.82|0
1632882300000|2021-09-29 02:25:00|206.11|203.31|205.77|202.97|206.5|203.7|205.72|202.92|0
1632882600000|2021-09-29 02:30:00|206.05|203.25|204.94|202.14|206.05|203.25|204.94|202.14|0
1632882900000|2021-09-29 02:35:00|205.05|202.25|205.38|202.58|206.05|203.25|205.05|202.25|0
1632883200000|2021-09-29 02:40:00|205.49|202.69|205.05|202.25|205.72|202.92|204.72|201.92|0
1632883500000|2021-09-29 02:45:00|204.99|202.19|205.93|203.13|206.04|203.24|204.83|202.03|0
1632883800000|2021-09-29 02:50:00|206.04|203.24|205.32|202.52|206.15|203.35|205.16|202.36|0
1632884100000|2021-09-29 02:55:00|205.27|202.47|205.49|202.69|205.71|202.91|205.1|202.3|0
1632884400000|2021-09-29 03:00:00|205.38|202.58|205.38|202.58|206.37|203.57|205.38|202.58|0
1632884700000|2021-09-29 03:05:00|205.49|202.69|204.1|201.3|205.6|202.8|203.5|200.7|0
1632885000000|2021-09-29 03:10:00|204.21|201.41|205.15|202.35|205.26|202.46|204.21|201.41|0
1632885300000|2021-09-29 03:15:00|205.26|202.46|205.59|202.79|205.7|202.9|204.16|201.36|0
1632885600000|2021-09-29 03:20:00|205.7|202.9|206.14|203.34|206.92|204.12|205.59|202.79|0
1632885900000|2021-09-29 03:25:00|206.25|203.45|207.14|204.34|207.14|204.34|206.25|203.45|0
1632886200000|2021-09-29 03:30:00|207.03|204.23|206.47|203.67|207.14|204.34|206.14|203.34|0
1632886500000|2021-09-29 03:35:00|206.36|203.56|206.25|203.45|206.69|203.89|205.86|203.06|0
1632886800000|2021-09-29 03:40:00|206.36|203.56|206.91|204.11|206.91|204.11|206.36|203.56|0
1632887100000|2021-09-29 03:45:00|206.85|204.05|206.13|203.33|207.02|204.22|206.02|203.22|0
1632887400000|2021-09-29 03:50:00|206.19|203.39|206.24|203.44|207.13|204.33|206.19|203.39|0
1632887700000|2021-09-29 03:55:00|206.35|203.55|206.24|203.44|206.57|203.77|205.8|203|0
1632888000000|2021-09-29 04:00:00|206.02|203.22|205.69|202.89|206.02|203.22|204.97|202.17|0
1632888300000|2021-09-29 04:05:00|205.58|202.78|206.35|203.55|206.57|203.77|205.58|202.78|0
1632888600000|2021-09-29 04:10:00|206.24|203.44|205.57|202.77|206.57|203.77|205.57|202.77|0
1632888900000|2021-09-29 04:15:00|205.51|202.71|206.34|203.54|206.34|203.54|205.13|202.33|0
1632889200000|2021-09-29 04:20:00|206.23|203.43|206.79|203.99|207.01|204.21|206.23|203.43|0
1632889500000|2021-09-29 04:25:00|206.9|204.1|206.67|203.87|207.45|204.65|206.45|203.65|0
1632889800000|2021-09-29 04:30:00|206.78|203.98|207.67|204.87|207.67|204.87|206.45|203.65|0
1632890100000|2021-09-29 04:35:00|207.78|204.98|208.23|205.43|208.23|205.43|207.23|204.43|0
1632890400000|2021-09-29 04:40:00|208.34|205.54|208.22|205.42|208.78|205.98|208.11|205.31|0
1632890700000|2021-09-29 04:45:00|208.11|205.31|208.67|205.87|209|206.2|208.11|205.31|0
1632891000000|2021-09-29 04:50:00|208.56|205.76|207.99|205.19|208.67|205.87|207.6|204.8|0
1632891300000|2021-09-29 04:55:00|208.05|205.25|207.94|205.14|208.16|205.36|207.71|204.91|0
1632891600000|2021-09-29 05:00:00|208.05|205.25|208.05|205.25|208.16|205.36|206.16|203.36|0
1632891900000|2021-09-29 05:05:00|207.93|205.13|206.15|203.35|208.16|205.36|204.94|202.14|0
1632892200000|2021-09-29 05:10:00|206.27|203.47|204.38|201.58|206.49|203.69|203.5|200.7|0
1632892500000|2021-09-29 05:15:00|204.27|201.47|206.15|203.35|206.15|203.35|204.27|201.47|0
1632892800000|2021-09-29 05:20:00|206.37|203.57|204.38|201.58|206.93|204.13|204.38|201.58|0
1632893100000|2021-09-29 05:25:00|204.49|201.69|205.15|202.35|206.48|203.68|204.49|201.69|0
1632893400000|2021-09-29 05:30:00|205.59|202.79|205.48|202.68|206.37|203.57|204.87|202.07|0
1632893700000|2021-09-29 05:35:00|205.59|202.79|206.14|203.34|207.25|204.45|205.15|202.35|0
1632894000000|2021-09-29 05:40:00|206.25|203.45|206.92|204.12|207.08|204.28|205.7|202.9|0
1632894300000|2021-09-29 05:45:00|207.03|204.23|205.59|202.79|207.08|204.28|204.92|202.12|0
1632894600000|2021-09-29 05:50:00|205.42|202.62|205.47|202.67|206.3|203.5|204.59|201.79|0
1632894900000|2021-09-29 05:55:00|205.58|202.78|206.36|203.56|206.69|203.89|204.48|201.68|0
1632895200000|2021-09-29 06:00:00|206.58|203.78|205.14|202.34|208.58|205.78|205.03|202.23|0
1632895500000|2021-09-29 06:05:00|205.36|202.56|205.36|202.56|205.58|202.78|203.81|201.01|0
1632895800000|2021-09-29 06:10:00|205.47|202.67|206.58|203.78|206.69|203.89|205.03|202.23|0
1632896100000|2021-09-29 06:15:00|206.8|204|207.57|204.77|208.02|205.22|206.8|204|0
1632896400000|2021-09-29 06:20:00|207.69|204.89|207.24|204.44|208.35|205.55|206.96|204.16|0
1632896700000|2021-09-29 06:25:00|207.35|204.55|205.68|202.88|207.63|204.83|205.46|202.66|0
1632897000000|2021-09-29 06:30:00|205.57|202.77|205.13|202.33|205.96|203.16|204.47|201.67|0
1632897300000|2021-09-29 06:35:00|205.24|202.44|205.24|202.44|205.57|202.77|205.13|202.33|0
1632897600000|2021-09-29 06:40:00|204.9|202.1|206.34|203.54|206.45|203.65|204.02|201.22|0
1632897900000|2021-09-29 06:45:00|206.45|203.65|206.67|203.87|207.12|204.32|206.34|203.54|0
1632898200000|2021-09-29 06:50:00|206.78|203.98|206.89|204.09|207.56|204.76|206.5|203.7|0
1632898500000|2021-09-29 06:55:00|206.84|204.04|205.89|203.09|207.34|204.54|205.78|202.98|0
1632898800000|2021-09-29 07:00:00|206|203.2|202.64|199.84|210.16|207.36|202.47|199.67|0
1632899100000|2021-09-29 07:05:00|202.44|200.04|205.04|202.64|205.48|203.08|202.44|200.04|0
1632899400000|2021-09-29 07:10:00|205.15|202.75|205.7|203.3|205.81|203.41|204.6|202.2|0
1632899700000|2021-09-29 07:15:00|206.04|203.64|207.09|204.69|207.15|204.75|205.59|203.19|0
1632900000000|2021-09-29 07:20:00|207.04|204.64|208.6|206.2|208.93|206.53|207.04|204.64|0
1632900300000|2021-09-29 07:25:00|208.71|206.31|209.43|207.03|210.28|207.88|208.26|205.86|0
1632900600000|2021-09-29 07:30:00|209.38|206.98|209.99|207.59|210.17|207.77|209.04|206.64|0
1632900900000|2021-09-29 07:35:00|209.94|207.54|210.39|207.99|210.5|208.1|209.83|207.43|0
1632901200000|2021-09-29 07:40:00|210.33|207.93|209.82|207.42|210.39|207.99|209.6|207.2|0
1632901500000|2021-09-29 07:45:00|209.94|207.54|210.68|208.28|211.63|209.23|209.33|206.93|0
1632901800000|2021-09-29 07:50:00|210.79|208.39|210.11|207.71|211.35|208.95|210|207.6|0
1632902100000|2021-09-29 07:55:00|210.23|207.83|210|207.6|210.45|208.05|210|207.6|0
1632902400000|2021-09-29 08:00:00|210.11|207.71|210.05|207.65|210.67|208.27|209.89|207.49|0
1632902700000|2021-09-29 08:05:00|210|207.6|208.99|206.59|210|207.6|208.21|205.81|0
1632903000000|2021-09-29 08:10:00|208.88|206.48|208.99|206.59|209.77|207.37|208.88|206.48|0
1632903300000|2021-09-29 08:15:00|208.88|206.48|206.98|204.58|209.43|207.03|206.76|204.36|0
1632903600000|2021-09-29 08:20:00|206.64|204.24|208.89|206.49|209|206.6|205.65|203.25|0
1632903900000|2021-09-29 08:25:00|209|206.6|209.44|207.04|209.56|207.16|208.61|206.21|0
1632904200000|2021-09-29 08:30:00|209.33|206.93|209.67|207.27|210.45|208.05|209.22|206.82|0
1632904500000|2021-09-29 08:35:00|209.78|207.38|209.44|207.04|209.78|207.38|208.99|206.59|0
1632904800000|2021-09-29 08:40:00|209.33|206.93|209.66|207.26|210.45|208.05|209.33|206.93|0
1632905100000|2021-09-29 08:45:00|209.72|207.32|210.44|208.04|210.44|208.04|209.55|207.15|0
1632905400000|2021-09-29 08:50:00|210.67|208.27|210.55|208.15|210.78|208.38|210|207.6|0
1632905700000|2021-09-29 08:55:00|210.44|208.04|211.11|208.71|211.11|208.71|210.22|207.82|0
1632906000000|2021-09-29 09:00:00|211|208.6|211.45|209.05|211.45|209.05|210.89|208.49|0
1632906300000|2021-09-29 09:05:00|211.56|209.16|211.56|209.16|212.23|209.83|211.45|209.05|0
1632906600000|2021-09-29 09:10:00|211.67|209.27|212.01|209.61|212.01|209.61|211.44|209.04|0
1632906900000|2021-09-29 09:15:00|212.23|209.83|209.09|206.69|212.46|210.06|209.09|206.69|0
1632907200000|2021-09-29 09:20:00|208.98|206.58|207.86|205.46|209.53|207.13|207.52|205.12|0
1632907500000|2021-09-29 09:25:00|207.75|205.35|208.64|206.24|208.86|206.46|207.63|205.23|0
1632907800000|2021-09-29 09:30:00|208.69|206.29|208.52|206.12|208.97|206.57|207.97|205.57|0
1632908100000|2021-09-29 09:35:00|208.63|206.23|207.96|205.56|208.63|206.23|207.63|205.23|0
1632908400000|2021-09-29 09:40:00|208.07|205.67|208.63|206.23|208.63|206.23|207.96|205.56|0
1632908700000|2021-09-29 09:45:00|208.52|206.12|209.08|206.68|209.35|206.95|208.52|206.12|0
1632909000000|2021-09-29 09:50:00|209.19|206.79|209.41|207.01|209.75|207.35|209.08|206.68|0
1632909300000|2021-09-29 09:55:00|209.3|206.9|210.19|207.79|210.31|207.91|209.3|206.9|0
1632909600000|2021-09-29 10:00:00|210.31|207.91|210.64|208.24|211.2|208.8|210.31|207.91|0
1632909900000|2021-09-29 10:05:00|210.7|208.3|210.19|207.79|210.87|208.47|210.19|207.79|0
1632910200000|2021-09-29 10:10:00|210.3|207.9|210.3|207.9|210.64|208.24|209.85|207.45|0
1632910500000|2021-09-29 10:15:00|210.41|208.01|210.52|208.12|211.2|208.8|210.41|208.01|0
1632910800000|2021-09-29 10:20:00|210.64|208.24|210.18|207.78|211.09|208.69|210.07|207.67|0
1632911100000|2021-09-29 10:25:00|210.13|207.73|210.41|208.01|210.52|208.12|209.85|207.45|0
1632911400000|2021-09-29 10:30:00|210.3|207.9|210.07|207.67|210.63|208.23|210.07|207.67|0
1632911700000|2021-09-29 10:35:00|210.29|207.89|209.73|207.33|210.41|208.01|209.73|207.33|0
1632912000000|2021-09-29 10:40:00|209.84|207.44|209.84|207.44|210.18|207.78|209.62|207.22|0
1632912300000|2021-09-29 10:45:00|209.73|207.33|209.44|207.04|209.84|207.44|209.06|206.66|0
1632912600000|2021-09-29 10:50:00|209.5|207.1|208.83|206.43|209.62|207.22|208.83|206.43|0
1632912900000|2021-09-29 10:55:00|208.88|206.48|207.94|205.54|208.88|206.48|207.94|205.54|0
1632913200000|2021-09-29 11:00:00|208.16|205.76|208.04|205.64|208.88|206.48|208.04|205.64|0
1632913500000|2021-09-29 11:05:00|208.16|205.76|206.49|204.09|208.6|206.2|206.04|203.64|0
1632913800000|2021-09-29 11:10:00|206.37|203.97|206.48|204.08|207.15|204.75|206.37|203.97|0
1632914100000|2021-09-29 11:15:00|206.59|204.19|205.71|203.31|207.09|204.69|205.04|202.64|0
1632914400000|2021-09-29 11:20:00|205.82|203.42|205.98|203.58|206.59|204.19|205.48|203.08|0
1632914700000|2021-09-29 11:25:00|205.93|203.53|206.59|204.19|206.59|204.19|205.59|203.19|0
1632915000000|2021-09-29 11:30:00|206.48|204.08|207.48|205.08|207.7|205.3|206.14|203.74|0
1632915300000|2021-09-29 11:35:00|207.37|204.97|204.04|201.64|207.48|205.08|203.6|201.2|0
1632915600000|2021-09-29 11:40:00|204.15|201.75|205.53|203.13|205.7|203.3|204.15|201.75|0
1632915900000|2021-09-29 11:45:00|205.59|203.19|205.92|203.52|206.14|203.74|205.03|202.63|0
1632916200000|2021-09-29 11:50:00|205.81|203.41|206.58|204.18|206.8|204.4|205.81|203.41|0
1632916500000|2021-09-29 11:55:00|206.47|204.07|206.47|204.07|207.36|204.96|206.08|203.68|0
1632916800000|2021-09-29 12:00:00|206.52|204.12|207.13|204.73|207.69|205.29|206.13|203.73|0
1632917100000|2021-09-29 12:05:00|207.02|204.62|207.02|204.62|207.47|205.07|206.8|204.4|0
1632917400000|2021-09-29 12:10:00|207.13|204.73|206.35|203.95|207.58|205.18|206.35|203.95|0
1632917700000|2021-09-29 12:15:00|206.46|204.06|205.57|203.17|206.46|204.06|204.91|202.51|0
1632918000000|2021-09-29 12:20:00|205.46|203.06|205.35|202.95|205.79|203.39|204.69|202.29|0
1632918300000|2021-09-29 12:25:00|205.46|203.06|204.69|202.29|205.46|203.06|204.47|202.07|0
1632918600000|2021-09-29 12:30:00|204.57|202.17|203.36|200.96|205.24|202.84|202.92|200.52|0
1632918900000|2021-09-29 12:35:00|203.25|200.85|201.82|199.42|203.47|201.07|201.39|198.99|0
1632919200000|2021-09-29 12:40:00|201.93|199.53|202.48|200.08|203.03|200.63|201.6|199.2|0
1632919500000|2021-09-29 12:45:00|202.42|200.02|204.13|201.73|204.46|202.06|202.04|199.64|0
1632919800000|2021-09-29 12:50:00|204.02|201.62|203.35|200.95|204.13|201.73|202.91|200.51|0
1632920100000|2021-09-29 12:55:00|203.24|200.84|203.57|201.17|203.68|201.28|202.69|200.29|0
1632920400000|2021-09-29 13:00:00|203.68|201.28|203.79|201.39|203.79|201.39|203.02|200.62|0
1632920700000|2021-09-29 13:05:00|203.9|201.5|202.69|200.29|204.01|201.61|202.58|200.18|0
1632921000000|2021-09-29 13:10:00|202.58|200.18|202.03|199.63|203.02|200.62|201.81|199.41|0
1632921300000|2021-09-29 13:15:00|201.92|199.52|200.06|197.66|202.25|199.85|200.06|197.66|0
1632921600000|2021-09-29 13:20:00|200.17|197.77|201.37|198.97|201.7|199.3|200.06|197.66|0
1632921900000|2021-09-29 13:25:00|201.48|199.08|202.13|199.73|202.35|199.95|200.6|198.2|0
1632922200000|2021-09-29 13:30:00|201.48|199.08|200.27|197.87|204.44|202.04|200.06|197.66|0
1632922500000|2021-09-29 13:35:00|200.17|197.77|199.51|197.11|201.36|198.96|198.86|196.46|0
1632922800000|2021-09-29 13:40:00|199.62|197.22|197.99|195.59|200.6|198.2|197.77|195.37|0
1632923100000|2021-09-29 13:45:00|198.21|195.81|202.46|200.06|202.46|200.06|197.13|194.73|0
1632923400000|2021-09-29 13:50:00|202.89|200.49|206.76|204.36|207.21|204.81|201.47|199.07|0
1632923700000|2021-09-29 13:55:00|206.98|204.58|206.31|203.91|207.65|205.25|204.99|202.59|0
1632924000000|2021-09-29 14:00:00|206.54|204.14|205.87|203.47|209.77|207.37|205.54|203.14|0
1632924300000|2021-09-29 14:05:00|205.98|203.58|207.53|205.13|207.53|205.13|204.87|202.47|0
1632924600000|2021-09-29 14:10:00|207.76|205.36|205.64|203.24|207.87|205.47|204.98|202.58|0
1632924900000|2021-09-29 14:15:00|205.98|203.58|206.86|204.46|207.42|205.02|205.86|203.46|0
1632925200000|2021-09-29 14:20:00|206.97|204.57|208.2|205.8|209.76|207.36|206.97|204.57|0
1632925500000|2021-09-29 14:25:00|208.42|206.02|206.86|204.46|209.31|206.91|206.86|204.46|0
1632925800000|2021-09-29 14:30:00|207.3|204.9|204.42|202.02|207.53|205.13|203.54|201.14|0
1632926100000|2021-09-29 14:35:00|204.75|202.35|204.09|201.69|206.52|204.12|203.98|201.58|0
1632926400000|2021-09-29 14:40:00|204.53|202.13|206.74|204.34|206.96|204.56|204.09|201.69|0
1632926700000|2021-09-29 14:45:00|207.13|204.73|209.19|206.79|210.09|207.69|205.85|203.45|0
1632927000000|2021-09-29 14:50:00|209.08|206.68|207.96|205.56|209.87|207.47|206.52|204.12|0
1632927300000|2021-09-29 14:55:00|208.07|205.67|208.97|206.57|208.97|206.57|207.07|204.67|0
1632927600000|2021-09-29 15:00:00|209.19|206.79|206.23|203.83|209.3|206.9|205.63|203.23|0
1632927900000|2021-09-29 15:05:00|206.29|203.89|207.29|204.89|208.07|205.67|206.07|203.67|0
1632928200000|2021-09-29 15:10:00|207.07|204.67|207.06|204.66|208.07|205.67|206.4|204|0
1632928500000|2021-09-29 15:15:00|206.95|204.55|205.84|203.44|207.29|204.89|205.4|203|0
1632928800000|2021-09-29 15:20:00|205.95|203.55|206.17|203.77|206.17|203.77|204.73|202.33|0
1632929100000|2021-09-29 15:25:00|206.06|203.66|204.51|202.11|206.06|203.66|204.29|201.89|0
1632929400000|2021-09-29 15:30:00|204.73|202.33|205.28|202.88|205.62|203.22|204.18|201.78|0
1632929700000|2021-09-29 15:35:00|205.17|202.77|202.09|199.69|205.17|202.77|201.65|199.25|0
1632930000000|2021-09-29 15:40:00|202.2|199.8|202.31|199.91|202.74|200.34|201.21|198.81|0
1632930300000|2021-09-29 15:45:00|202.2|199.8|203.51|201.11|205.97|203.57|201.32|198.92|0
1632930600000|2021-09-29 15:50:00|203.62|201.22|202.73|200.33|204.94|202.54|202.63|200.23|0
1632930900000|2021-09-29 15:55:00|202.68|200.28|204.16|201.76|204.27|201.87|202.41|200.01|0
1632931200000|2021-09-29 16:00:00|204.27|201.87|204.82|202.42|205.05|202.65|203.61|201.21|0
1632931500000|2021-09-29 16:05:00|204.93|202.53|203.39|200.99|205.27|202.87|203.06|200.66|0
1632931800000|2021-09-29 16:10:00|203.28|200.88|201.3|198.9|203.28|200.88|200.76|198.36|0
1632932100000|2021-09-29 16:15:00|201.41|199.01|201.63|199.23|201.63|199.23|199.67|197.27|0
1632932400000|2021-09-29 16:20:00|201.52|199.12|199.01|196.61|201.52|199.12|198.58|196.18|0
1632932700000|2021-09-29 16:25:00|198.9|196.5|199.34|196.94|200.21|197.81|198.04|195.64|0
1632933000000|2021-09-29 16:30:00|199.12|196.72|201.87|199.47|202.63|200.23|199.01|196.61|0
1632933300000|2021-09-29 16:35:00|201.76|199.36|201.43|199.03|201.98|199.58|200.34|197.94|0
1632933600000|2021-09-29 16:40:00|201.32|198.92|200.77|198.37|202.19|199.79|200.23|197.83|0
1632933900000|2021-09-29 16:45:00|200.66|198.26|201.86|199.46|201.97|199.57|199.9|197.5|0
1632934200000|2021-09-29 16:50:00|201.64|199.24|203.5|201.1|203.94|201.54|201.21|198.81|0
1632934500000|2021-09-29 16:55:00|203.61|201.21|202.62|200.22|204.38|201.98|202.62|200.22|0
1632934800000|2021-09-29 17:00:00|202.73|200.33|201.2|198.8|203.06|200.66|201.09|198.69|0
1632935100000|2021-09-29 17:05:00|201.09|198.69|202.4|200|202.4|200|200.33|197.93|0
1632935400000|2021-09-29 17:10:00|202.23|199.83|201.31|198.91|203.17|200.77|200.98|198.58|0
1632935700000|2021-09-29 17:15:00|201.63|199.23|203.38|200.98|203.82|201.42|200.76|198.36|0
1632936000000|2021-09-29 17:20:00|203.49|201.09|203.49|201.09|204.15|201.75|203.16|200.76|0
1632936300000|2021-09-29 17:25:00|203.82|201.42|201.3|198.9|203.82|201.42|200.65|198.25|0
1632936600000|2021-09-29 17:30:00|201.19|198.79|200.1|197.7|201.19|198.79|199.02|196.62|0
1632936900000|2021-09-29 17:35:00|199.89|197.49|198.91|196.51|199.89|197.49|198.91|196.51|0
1632937200000|2021-09-29 17:40:00|199.23|196.83|200.32|197.92|200.97|198.57|197.72|195.32|0
1632937500000|2021-09-29 17:45:00|200.21|197.81|199.56|197.16|201.08|198.68|199.45|197.05|0
1632937800000|2021-09-29 17:50:00|199.61|197.21|200.97|198.57|201.73|199.33|199.34|196.94|0
1632938100000|2021-09-29 17:55:00|200.75|198.35|202.27|199.87|202.27|199.87|200.75|198.35|0
1632938400000|2021-09-29 18:00:00|202.16|199.76|203.04|200.64|203.59|201.19|201.95|199.55|0
1632938700000|2021-09-29 18:05:00|203.15|200.75|205.79|203.39|206.34|203.94|202.71|200.31|0
1632939000000|2021-09-29 18:10:00|206.12|203.72|209.24|206.84|209.53|207.13|205.17|202.77|0
1632939300000|2021-09-29 18:15:00|209.47|207.07|208.35|205.95|209.47|207.07|208.24|205.84|0
1632939600000|2021-09-29 18:20:00|208.24|205.84|207.57|205.17|208.68|206.28|207.24|204.84|0
1632939900000|2021-09-29 18:25:00|207.46|205.06|207.57|205.17|208.13|205.73|207.46|205.06|0
1632940200000|2021-09-29 18:30:00|207.68|205.28|209.35|206.95|209.35|206.95|207.68|205.28|0
1632940500000|2021-09-29 18:35:00|209.46|207.06|208.45|206.05|209.46|207.06|208.12|205.72|0
1632940800000|2021-09-29 18:40:00|208.34|205.94|209.9|207.5|210.58|208.18|208.01|205.61|0
1632941100000|2021-09-29 18:45:00|210.13|207.73|208.56|206.16|211.03|208.63|208.23|205.83|0
1632941400000|2021-09-29 18:50:00|208.79|206.39|209.9|207.5|210.13|207.73|208.78|206.38|0
1632941700000|2021-09-29 18:55:00|209.79|207.39|209.56|207.16|209.79|207.39|208.67|206.27|0
1632942000000|2021-09-29 19:00:00|209.79|207.39|206.89|204.49|210.68|208.28|206.89|204.49|0
1632942300000|2021-09-29 19:05:00|207.22|204.82|208|205.6|209.11|206.71|206.67|204.27|0
1632942600000|2021-09-29 19:10:00|207.78|205.38|208.38|205.98|208.78|206.38|207.44|205.04|0
1632942900000|2021-09-29 19:15:00|208.16|205.76|207.49|205.09|208.72|206.32|207.16|204.76|0
1632943200000|2021-09-29 19:20:00|207.27|204.87|206.04|203.64|207.6|205.2|205.93|203.53|0
1632943500000|2021-09-29 19:25:00|205.93|203.53|206.6|204.2|207.49|205.09|205.93|203.53|0
1632943800000|2021-09-29 19:30:00|206.26|203.86|206.37|203.97|207.04|204.64|205.71|203.31|0
1632944100000|2021-09-29 19:35:00|206.48|204.08|204.49|202.09|206.6|204.2|204.38|201.98|0
1632944400000|2021-09-29 19:40:00|204.6|202.2|202.18|199.78|204.6|202.2|201.96|199.56|0
1632944700000|2021-09-29 19:45:00|201.85|199.45|203.49|201.09|203.93|201.53|201.52|199.12|0
1632945000000|2021-09-29 19:50:00|203.05|200.65|198.53|196.13|204.26|201.86|198.53|196.13|0
1632945300000|2021-09-29 19:55:00|198.32|195.92|198.75|196.35|198.97|196.57|196.8|194.4|0
1632945600000|2021-09-29 20:00:00|198.86|196.46|201.03|198.63|201.03|198.63|198.86|196.46|0
1632945900000|2021-09-29 20:05:00|201.36|198.96|201.8|199.4|201.91|199.51|200.92|198.52|0
1632946200000|2021-09-29 20:10:00|201.69|199.29|201.74|199.34|202.34|199.94|201.25|198.85|0
1632946500000|2021-09-29 20:15:00|201.78|198.98|201.45|198.65|201.88|199.08|201.45|198.65|0
1632946800000|2021-09-29 20:20:00|201.56|198.76|200.9|198.1|201.56|198.76|200.68|197.88|0
1632947100000|2021-09-29 20:25:00|200.79|197.99|200.57|197.77|200.9|198.1|200.35|197.55|0
1632947400000|2021-09-29 20:30:00|200.68|197.88|201.88|199.08|201.88|199.08|200.57|197.77|0
1632947700000|2021-09-29 20:35:00|201.82|199.02|202.42|199.62|202.53|199.73|201.82|199.02|0
1632948000000|2021-09-29 20:40:00|202.31|199.51|201.87|199.07|202.31|199.51|201.44|198.64|0
1632948300000|2021-09-29 20:45:00|201.98|199.18|202.31|199.51|202.31|199.51|201.44|198.64|0
1632948600000|2021-09-29 20:50:00|202.42|199.62|201.6|198.8|202.53|199.73|201.49|198.69|0
1632948900000|2021-09-29 20:55:00|201.65|198.85|201.81|199.01|201.81|199.01|201.32|198.52|0
1632949200000|2021-09-29 21:00:00|201.75|198.95|201.57|198.77|201.75|198.95|201.47|198.67|0
1632949500000|2021-09-29 21:05:00|201.56|198.76|201.59|198.79|201.6|198.8|201.43|198.63|0
1632949800000|2021-09-29 21:10:00|201.56|198.76|201.72|198.92|201.72|198.92|201.56|198.76|0
1632950100000|2021-09-29 21:15:00|201.64|198.84|201.71|198.91|201.71|198.91|201.6|198.8|0
1632950400000|2021-09-29 21:20:00|201.73|198.93|201.63|198.83|201.86|199.06|201.62|198.82|0
1632950700000|2021-09-29 21:25:00|201.66|198.86|201.73|198.93|201.74|198.94|201.66|198.86|0
1632951000000|2021-09-29 21:30:00|201.71|198.91|201.69|198.89|201.73|198.93|201.66|198.86|0
1632951300000|2021-09-29 21:35:00|201.68|198.88|201.72|198.92|201.72|198.92|201.68|198.88|0
1632951600000|2021-09-29 21:40:00|201.71|198.91|201.85|199.05|201.87|199.07|201.71|198.91|0
1632951900000|2021-09-29 21:45:00|201.87|199.07|201.82|199.02|201.87|199.07|201.79|198.99|0
1632952200000|2021-09-29 21:50:00|201.84|199.04|201.93|199.13|201.93|199.13|201.84|199.04|0
1632952500000|2021-09-29 21:55:00|201.95|199.15|202.27|199.47|202.42|199.62|201.95|199.15|0
1632952800000|2021-09-29 22:00:00|203|200.2|202.34|199.54|203.49|200.69|202.34|199.54|0
1632953100000|2021-09-29 22:05:00|202.17|199.37|201.84|199.04|202.61|199.81|201.74|198.94|0
1632953400000|2021-09-29 22:10:00|202.06|199.26|201.41|198.61|202.06|199.26|201.35|198.55|0
1632953700000|2021-09-29 22:15:00|201.62|198.82|201.62|198.82|201.95|199.15|201.51|198.71|0
1632954000000|2021-09-29 22:20:00|201.57|198.77|201.62|198.82|201.62|198.82|201.4|198.6|0
1632954300000|2021-09-29 22:25:00|201.73|198.93|201.12|198.32|202.17|199.37|201.07|198.27|0
1632954600000|2021-09-29 22:30:00|201.18|198.38|201.73|198.93|201.84|199.04|201.18|198.38|0
1632954900000|2021-09-29 22:35:00|201.84|199.04|202.49|199.69|202.71|199.91|201.78|198.98|0
1632955200000|2021-09-29 22:40:00|202.6|199.8|202.6|199.8|202.82|200.02|202.27|199.47|0
1632955500000|2021-09-29 22:45:00|202.71|199.91|202.49|199.69|202.71|199.91|202.49|199.69|0
1632955800000|2021-09-29 22:50:00|202.6|199.8|202.49|199.69|202.6|199.8|202.38|199.58|0
1632956100000|2021-09-29 22:55:00|202.38|199.58|202.37|199.57|202.48|199.68|201.94|199.14|0
1632956400000|2021-09-29 23:00:00|202.48|199.68|202.81|200.01|202.92|200.12|202.48|199.68|0
1632956700000|2021-09-29 23:05:00|202.86|200.06|202.81|200.01|202.92|200.12|202.59|199.79|0
1632957000000|2021-09-29 23:10:00|202.92|200.12|203.03|200.23|203.03|200.23|202.81|200.01|0
1632957300000|2021-09-29 23:15:00|202.92|200.12|205.01|202.21|205.01|202.21|202.92|200.12|0
1632957600000|2021-09-29 23:20:00|204.9|202.1|205.12|202.32|205.23|202.43|204.9|202.1|0
1632957900000|2021-09-29 23:25:00|205.06|202.26|205.56|202.76|205.78|202.98|205.01|202.21|0
1632958200000|2021-09-29 23:30:00|205.45|202.65|205.23|202.43|205.89|203.09|205.12|202.32|0
1632958500000|2021-09-29 23:35:00|205.28|202.48|205.06|202.26|205.45|202.65|205|202.2|0
1632958800000|2021-09-29 23:40:00|205|202.2|205|202.2|205.17|202.37|204.78|201.98|0
1632959100000|2021-09-29 23:45:00|204.89|202.09|204.56|201.76|204.89|202.09|204.23|201.43|0
1632959400000|2021-09-29 23:50:00|204.61|201.81|204.56|201.76|205.11|202.31|204.23|201.43|0
1632959700000|2021-09-29 23:55:00|204.44|201.64|204.22|201.42|205|202.2|203.78|200.98|0
1632960000000|2021-09-30 00:00:00|204|201.2|204.66|201.86|204.77|201.97|203.56|200.76|0
1632960300000|2021-09-30 00:05:00|204.77|201.97|204.44|201.64|204.99|202.19|204.11|201.31|0
1632960600000|2021-09-30 00:10:00|204.55|201.75|204.66|201.86|204.99|202.19|204.55|201.75|0
1632960900000|2021-09-30 00:15:00|204.55|201.75|205.54|202.74|205.54|202.74|203.78|200.98|0
1632961200000|2021-09-30 00:20:00|205.32|202.52|205.1|202.3|205.54|202.74|204.88|202.08|0
1632961500000|2021-09-30 00:25:00|204.99|202.19|204.98|202.18|205.43|202.63|204.87|202.07|0
1632961800000|2021-09-30 00:30:00|204.87|202.07|204.87|202.07|205.32|202.52|204.54|201.74|0
1632962100000|2021-09-30 00:35:00|204.76|201.96|204.65|201.85|205.04|202.24|204.21|201.41|0
1632962400000|2021-09-30 00:40:00|204.54|201.74|204.54|201.74|204.65|201.85|204.1|201.3|0
1632962700000|2021-09-30 00:45:00|204.65|201.85|205.42|202.62|205.53|202.73|204.65|201.85|0
1632963000000|2021-09-30 00:50:00|205.53|202.73|205.86|203.06|206.64|203.84|205.53|202.73|0
1632963300000|2021-09-30 00:55:00|205.75|202.95|205.8|203|206.19|203.39|205.64|202.84|0
1632963600000|2021-09-30 01:00:00|205.75|202.95|205.41|202.61|205.97|203.17|205.41|202.61|0
1632963900000|2021-09-30 01:05:00|205.3|202.5|205.63|202.83|205.75|202.95|204.64|201.84|0
1632964200000|2021-09-30 01:10:00|205.52|202.72|205.52|202.72|206.08|203.28|205.3|202.5|0
1632964500000|2021-09-30 01:15:00|205.3|202.5|205.3|202.5|205.96|203.16|205.19|202.39|0
1632964800000|2021-09-30 01:20:00|205.19|202.39|204.41|201.61|205.41|202.61|204.3|201.5|0
1632965100000|2021-09-30 01:25:00|204.36|201.56|205.07|202.27|205.41|202.61|203.86|201.06|0
1632965400000|2021-09-30 01:30:00|205.02|202.22|205.18|202.38|205.29|202.49|204.52|201.72|0
1632965700000|2021-09-30 01:35:00|205.07|202.27|205.4|202.6|205.62|202.82|204.41|201.61|0
1632966000000|2021-09-30 01:40:00|205.51|202.71|204.52|201.72|205.51|202.71|204.08|201.28|0
1632966300000|2021-09-30 01:45:00|204.57|201.77|205.95|203.15|206.17|203.37|204.57|201.77|0
1632966600000|2021-09-30 01:50:00|206.01|203.21|207.06|204.26|207.06|204.26|205.62|202.82|0
1632966900000|2021-09-30 01:55:00|207.17|204.37|207.39|204.59|207.84|205.04|207.17|204.37|0
1632967200000|2021-09-30 02:00:00|207.5|204.7|207.61|204.81|207.84|205.04|207.06|204.26|0
1632967500000|2021-09-30 02:05:00|207.5|204.7|207.39|204.59|207.95|205.15|207.28|204.48|0
1632967800000|2021-09-30 02:10:00|207.5|204.7|207.61|204.81|207.72|204.92|207.28|204.48|0
1632968100000|2021-09-30 02:15:00|207.5|204.7|208.39|205.59|208.61|205.81|207.5|204.7|0
1632968400000|2021-09-30 02:20:00|208.28|205.48|208.16|205.36|208.61|205.81|208.16|205.36|0
1632968700000|2021-09-30 02:25:00|208.28|205.48|208.5|205.7|208.83|206.03|208.28|205.48|0
1632969000000|2021-09-30 02:30:00|208.39|205.59|207.6|204.8|208.39|205.59|207.6|204.8|0
1632969300000|2021-09-30 02:35:00|207.55|204.75|207.82|205.02|207.94|205.14|207.49|204.69|0
1632969600000|2021-09-30 02:40:00|207.94|205.14|208.27|205.47|208.43|205.63|207.82|205.02|0
1632969900000|2021-09-30 02:45:00|208.38|205.58|207.93|205.13|208.43|205.63|207.71|204.91|0
1632970200000|2021-09-30 02:50:00|207.82|205.02|207.48|204.68|208.16|205.36|207.48|204.68|0
1632970500000|2021-09-30 02:55:00|207.37|204.57|207.48|204.68|207.82|205.02|207.26|204.46|0
1632970800000|2021-09-30 03:00:00|207.59|204.79|207.82|205.02|208.26|205.46|207.59|204.79|0
1632971100000|2021-09-30 03:05:00|207.7|204.9|207.7|204.9|207.81|205.01|207.37|204.57|0
1632971400000|2021-09-30 03:10:00|207.59|204.79|207.92|205.12|207.92|205.12|207.26|204.46|0
1632971700000|2021-09-30 03:15:00|207.81|205.01|207.81|205.01|208.37|205.57|207.7|204.9|0
1632972000000|2021-09-30 03:20:00|207.7|204.9|207.81|205.01|207.92|205.12|207.47|204.67|0
1632972300000|2021-09-30 03:25:00|207.86|205.06|207.69|204.89|207.92|205.12|207.69|204.89|0
1632972600000|2021-09-30 03:30:00|207.58|204.78|207.69|204.89|207.8|205|207.25|204.45|0
1632972900000|2021-09-30 03:35:00|207.8|205|208.03|205.23|208.14|205.34|207.8|205|0
1632973200000|2021-09-30 03:40:00|207.91|205.11|208.02|205.22|208.14|205.34|207.91|205.11|0
1632973500000|2021-09-30 03:45:00|208.14|205.34|208.69|205.89|208.69|205.89|208.14|205.34|0
1632973800000|2021-09-30 03:50:00|208.58|205.78|209.14|206.34|209.25|206.45|208.47|205.67|0
1632974100000|2021-09-30 03:55:00|209.03|206.23|208.69|205.89|209.03|206.23|208.58|205.78|0
1632974400000|2021-09-30 04:00:00|208.58|205.78|208.58|205.78|208.8|206|208.46|205.66|0
1632974700000|2021-09-30 04:05:00|208.69|205.89|208.57|205.77|208.69|205.89|208.24|205.44|0
1632975000000|2021-09-30 04:10:00|208.46|205.66|208.35|205.55|208.57|205.77|208.24|205.44|0
1632975300000|2021-09-30 04:15:00|208.46|205.66|209.13|206.33|209.13|206.33|208.46|205.66|0
1632975600000|2021-09-30 04:20:00|209.02|206.22|208.57|205.77|209.02|206.22|208.46|205.66|0
1632975900000|2021-09-30 04:25:00|208.68|205.88|209.01|206.21|209.13|206.33|208.57|205.77|0
1632976200000|2021-09-30 04:30:00|209.13|206.33|208.79|205.99|209.13|206.33|208.45|205.65|0
1632976500000|2021-09-30 04:35:00|208.68|205.88|208.9|206.1|208.9|206.1|208.56|205.76|0
1632976800000|2021-09-30 04:40:00|208.79|205.99|209.12|206.32|209.17|206.37|208.67|205.87|0
1632977100000|2021-09-30 04:45:00|209.01|206.21|208.89|206.09|209.12|206.32|208.89|206.09|0
1632977400000|2021-09-30 04:50:00|209.01|206.21|209.45|206.65|209.79|206.99|209.01|206.21|0
1632977700000|2021-09-30 04:55:00|209.56|206.76|209.56|206.76|209.68|206.88|209.45|206.65|0
1632978000000|2021-09-30 05:00:00|209.45|206.65|213.62|210.82|214.24|211.44|209.45|206.65|0
1632978300000|2021-09-30 05:05:00|213.5|210.7|213.05|210.25|213.5|210.7|212.48|209.68|0
1632978600000|2021-09-30 05:10:00|213.16|210.36|212.37|209.57|213.62|210.82|212.37|209.57|0
1632978900000|2021-09-30 05:15:00|212.48|209.68|211.64|208.84|213.39|210.59|211.64|208.84|0
1632979200000|2021-09-30 05:20:00|211.75|208.95|211.41|208.61|211.98|209.18|211.3|208.5|0
1632979500000|2021-09-30 05:25:00|211.3|208.5|210.73|207.93|211.75|208.95|210.73|207.93|0
1632979800000|2021-09-30 05:30:00|210.85|208.05|211.75|208.95|211.97|209.17|210.85|208.05|0
1632980100000|2021-09-30 05:35:00|211.8|209|211.97|209.17|212.2|209.4|211.75|208.95|0
1632980400000|2021-09-30 05:40:00|212.08|209.28|211.18|208.38|212.08|209.28|211.18|208.38|0
1632980700000|2021-09-30 05:45:00|211.29|208.49|210.39|207.59|211.29|208.49|210.39|207.59|0
1632981000000|2021-09-30 05:50:00|210.28|207.48|210.05|207.25|211.06|208.26|210.05|207.25|0
1632981300000|2021-09-30 05:55:00|210.1|207.3|209.93|207.13|210.27|207.47|209.6|206.8|0
1632981600000|2021-09-30 06:00:00|210.05|207.25|211.74|208.94|212.07|209.27|209.93|207.13|0
1632981900000|2021-09-30 06:05:00|211.85|209.05|212.52|209.72|212.98|210.18|211.17|208.37|0
1632982200000|2021-09-30 06:10:00|212.58|209.78|212.75|209.95|213.03|210.23|212.52|209.72|0
1632982500000|2021-09-30 06:15:00|212.8|210|214.22|211.42|214.22|211.42|212.75|209.95|0
1632982800000|2021-09-30 06:20:00|214.34|211.54|213.54|210.74|214.68|211.88|213.54|210.74|0
1632983100000|2021-09-30 06:25:00|213.43|210.63|212.52|209.72|213.43|210.63|212.52|209.72|0
1632983400000|2021-09-30 06:30:00|212.63|209.83|212.63|209.83|212.97|210.17|212.29|209.49|0
1632983700000|2021-09-30 06:35:00|212.57|209.77|213.19|210.39|213.42|210.62|212.52|209.72|0
1632984000000|2021-09-30 06:40:00|213.08|210.28|213.65|210.85|214.33|211.53|212.97|210.17|0
1632984300000|2021-09-30 06:45:00|213.76|210.96|214.33|211.53|214.78|211.98|213.64|210.84|0
1632984600000|2021-09-30 06:50:00|214.38|211.58|213.42|210.62|214.38|211.58|213.08|210.28|0
1632984900000|2021-09-30 06:55:00|213.53|210.73|212.96|210.16|213.76|210.96|212.73|209.93|0
1632985200000|2021-09-30 07:00:00|213.53|210.73|211.48|208.68|218.4|215.6|210.47|207.67|0
1632985500000|2021-09-30 07:05:00|211.05|208.65|209.02|206.62|211.39|208.99|208.35|205.95|0
1632985800000|2021-09-30 07:10:00|209.14|206.74|208.24|205.84|209.14|206.74|207.23|204.83|0
1632986100000|2021-09-30 07:15:00|208.46|206.06|211.05|208.65|211.16|208.76|208.46|206.06|0
1632986400000|2021-09-30 07:20:00|211.27|208.87|212.63|210.23|213.2|210.8|210.71|208.31|0
1632986700000|2021-09-30 07:25:00|212.4|210|212.52|210.12|212.97|210.57|212.18|209.78|0
1632987000000|2021-09-30 07:30:00|212.4|210|212.17|209.77|212.52|210.12|212.06|209.66|0
1632987300000|2021-09-30 07:35:00|212.06|209.66|212.63|210.23|213.08|210.68|212.06|209.66|0
1632987600000|2021-09-30 07:40:00|212.4|210|212.23|209.83|212.63|210.23|212.17|209.77|0
1632987900000|2021-09-30 07:45:00|212.11|209.71|212.74|210.34|213.53|211.13|212.11|209.71|0
1632988200000|2021-09-30 07:50:00|212.85|210.45|211.83|209.43|213.19|210.79|211.71|209.31|0
1632988500000|2021-09-30 07:55:00|211.77|209.37|211.03|208.63|211.83|209.43|210.58|208.18|0
1632988800000|2021-09-30 08:00:00|210.92|208.52|212.05|209.65|212.62|210.22|210.92|208.52|0
1632989100000|2021-09-30 08:05:00|212.16|209.76|211.26|208.86|212.39|209.99|211.03|208.63|0
1632989400000|2021-09-30 08:10:00|211.14|208.74|210.35|207.95|211.54|209.14|210.24|207.84|0
1632989700000|2021-09-30 08:15:00|210.24|207.84|208.55|206.15|210.24|207.84|208.55|206.15|0
1632990000000|2021-09-30 08:20:00|208.66|206.26|209.78|207.38|209.78|207.38|208.66|206.26|0
1632990300000|2021-09-30 08:25:00|209.9|207.5|209.56|207.16|210.23|207.83|209.44|207.04|0
1632990600000|2021-09-30 08:30:00|209.33|206.93|209.22|206.82|209.33|206.93|208.66|206.26|0
1632990900000|2021-09-30 08:35:00|209.33|206.93|209.16|206.76|209.55|207.15|208.43|206.03|0
1632991200000|2021-09-30 08:40:00|209.22|206.82|208.99|206.59|209.66|207.26|208.54|206.14|0
1632991500000|2021-09-30 08:45:00|209.1|206.7|209.55|207.15|209.89|207.49|209.1|206.7|0
1632991800000|2021-09-30 08:50:00|209.66|207.26|209.89|207.49|210.11|207.71|209.66|207.26|0
1632992100000|2021-09-30 08:55:00|210|207.6|210.11|207.71|210.22|207.82|209.66|207.26|0
1632992400000|2021-09-30 09:00:00|210.22|207.82|210.22|207.82|210.22|207.82|209.82|207.42|0
1632992700000|2021-09-30 09:05:00|210.33|207.93|209.71|207.31|210.78|208.38|209.32|206.92|0
1632993000000|2021-09-30 09:10:00|209.54|207.14|209.99|207.59|210.1|207.7|209.15|206.75|0
1632993300000|2021-09-30 09:15:00|210.1|207.7|209.54|207.14|210.44|208.04|209.43|207.03|0
1632993600000|2021-09-30 09:20:00|209.43|207.03|209.09|206.69|209.65|207.25|208.81|206.41|0
1632993900000|2021-09-30 09:25:00|209.14|206.74|208.86|206.46|209.14|206.74|207.74|205.34|0
1632994200000|2021-09-30 09:30:00|208.75|206.35|208.75|206.35|208.86|206.46|208.3|205.9|0
1632994500000|2021-09-30 09:35:00|208.86|206.46|208.97|206.57|209.65|207.25|208.75|206.35|0
1632994800000|2021-09-30 09:40:00|208.86|206.46|206.39|203.99|208.86|206.46|206.28|203.88|0
1632995100000|2021-09-30 09:45:00|206.28|203.88|206.5|204.1|206.62|204.22|205.95|203.55|0
1632995400000|2021-09-30 09:50:00|206.39|203.99|206.17|203.77|206.84|204.44|205.17|202.77|0
1632995700000|2021-09-30 09:55:00|206.06|203.66|205.61|203.21|206.06|203.66|205.17|202.77|0
1632996000000|2021-09-30 10:00:00|205.5|203.1|206.61|204.21|206.94|204.54|205.16|202.76|0
1632996300000|2021-09-30 10:05:00|206.55|204.15|206.94|204.54|207.06|204.66|206.5|204.1|0
1632996600000|2021-09-30 10:10:00|206.83|204.43|205.83|203.43|207.05|204.65|205.6|203.2|0
1632996900000|2021-09-30 10:15:00|205.94|203.54|205.38|202.98|206.05|203.65|205.05|202.65|0
1632997200000|2021-09-30 10:20:00|205.27|202.87|202.72|200.32|205.27|202.87|202.61|200.21|0
1632997500000|2021-09-30 10:25:00|202.77|200.37|202.61|200.21|203.66|201.26|202.61|200.21|0
1632997800000|2021-09-30 10:30:00|202.72|200.32|204.57|202.17|204.81|202.41|199.07|196.67|0
1632998100000|2021-09-30 10:35:00|204.46|202.06|204.91|202.51|204.91|202.51|204.07|201.67|0
1632998400000|2021-09-30 10:40:00|204.85|202.45|204.74|202.34|204.9|202.5|204.57|202.17|0
1632998700000|2021-09-30 10:45:00|204.68|202.28|206.23|203.83|206.35|203.95|204.68|202.28|0
1632999000000|2021-09-30 10:50:00|206.12|203.72|205.45|203.05|206.46|204.06|205.23|202.83|0
1632999300000|2021-09-30 10:55:00|205.34|202.94|204.46|202.06|205.57|203.17|204.46|202.06|0
1632999600000|2021-09-30 11:00:00|204.57|202.17|203.35|200.95|204.9|202.5|203.35|200.95|0
1632999900000|2021-09-30 11:05:00|203.24|200.84|205.01|202.61|205.12|202.72|203.24|200.84|0
1633000200000|2021-09-30 11:10:00|205.12|202.72|206.11|203.71|206.23|203.83|204.89|202.49|0
1633000500000|2021-09-30 11:15:00|206.23|203.83|206.34|203.94|206.45|204.05|205|202.6|0
1633000800000|2021-09-30 11:20:00|206.22|203.82|205.67|203.27|206.34|203.94|205.44|203.04|0
1633001100000|2021-09-30 11:25:00|205.89|203.49|205.11|202.71|205.89|203.49|205.11|202.71|0
1633001400000|2021-09-30 11:30:00|205.22|202.82|204.89|202.49|205.33|202.93|204.44|202.04|0
1633001700000|2021-09-30 11:35:00|204.78|202.38|203.89|201.49|205.33|202.93|203.78|201.38|0
1633002000000|2021-09-30 11:40:00|203.72|201.32|202.45|200.05|204.11|201.71|202.34|199.94|0
1633002300000|2021-09-30 11:45:00|202.56|200.16|202.56|200.16|202.67|200.27|202.23|199.83|0
1633002600000|2021-09-30 11:50:00|202.61|200.21|204.33|201.93|204.66|202.26|202.34|199.94|0
1633002900000|2021-09-30 11:55:00|204.44|202.04|203.88|201.48|204.55|202.15|203.44|201.04|0
1633003200000|2021-09-30 12:00:00|203.99|201.59|203.88|201.48|204.65|202.25|203.66|201.26|0
1633003500000|2021-09-30 12:05:00|203.77|201.37|203.71|201.31|204.32|201.92|203.44|201.04|0
1633003800000|2021-09-30 12:10:00|203.66|201.26|202.99|200.59|203.99|201.59|202.88|200.48|0
1633004100000|2021-09-30 12:15:00|202.88|200.48|203.32|200.92|203.88|201.48|202.88|200.48|0
1633004400000|2021-09-30 12:20:00|203.21|200.81|203.76|201.36|204.43|202.03|203.21|200.81|0
1633004700000|2021-09-30 12:25:00|203.65|201.25|203.87|201.47|203.98|201.58|203.21|200.81|0
1633005000000|2021-09-30 12:30:00|203.81|201.41|204.86|202.46|205.53|203.13|203.81|201.41|0
1633005300000|2021-09-30 12:35:00|204.98|202.58|203.76|201.36|204.98|202.58|203.2|200.8|0
1633005600000|2021-09-30 12:40:00|203.65|201.25|202.75|200.35|204.64|202.24|202.75|200.35|0
1633005900000|2021-09-30 12:45:00|202.8|200.4|203.19|200.79|203.85|201.45|202.75|200.35|0
1633006200000|2021-09-30 12:50:00|203.08|200.68|202.97|200.57|203.74|201.34|202.64|200.24|0
1633006500000|2021-09-30 12:55:00|202.85|200.45|202.08|199.68|203.52|201.12|202.08|199.68|0
1633006800000|2021-09-30 13:00:00|202.19|199.79|200.76|198.36|202.41|200.01|200.65|198.25|0
1633007100000|2021-09-30 13:05:00|200.65|198.25|200.1|197.7|200.87|198.47|199.22|196.82|0
1633007400000|2021-09-30 13:10:00|199.99|197.59|200.54|198.14|200.76|198.36|199.99|197.59|0
1633007700000|2021-09-30 13:15:00|200.76|198.36|200.53|198.13|201.52|199.12|200.21|197.81|0
1633008000000|2021-09-30 13:20:00|200.42|198.02|201.41|199.01|201.41|199.01|199.55|197.15|0
1633008300000|2021-09-30 13:25:00|201.3|198.9|202.51|200.11|202.51|200.11|201.08|198.68|0
1633008600000|2021-09-30 13:30:00|202.62|200.22|204.51|202.11|207.4|205|202.4|200|0
1633008900000|2021-09-30 13:35:00|204.84|202.44|201.86|199.46|206.18|203.78|200.88|198.48|0
1633009200000|2021-09-30 13:40:00|201.53|199.13|202.74|200.34|203.96|201.56|200.98|198.58|0
1633009500000|2021-09-30 13:45:00|203.18|200.78|204.05|201.65|205.39|202.99|202.3|199.9|0
1633009800000|2021-09-30 13:50:00|204.72|202.32|205.44|203.04|205.83|203.43|203.94|201.54|0
1633010100000|2021-09-30 13:55:00|205.61|203.21|201.95|199.55|205.72|203.32|201.51|199.11|0
1633010400000|2021-09-30 14:00:00|201.84|199.44|201.73|199.33|202.61|200.21|200.96|198.56|0
1633010700000|2021-09-30 14:05:00|201.51|199.11|199.64|197.24|201.62|199.22|196.7|194.3|0
1633011000000|2021-09-30 14:10:00|199.97|197.57|197.35|194.95|201.06|198.66|197.35|194.95|0
1633011300000|2021-09-30 14:15:00|197.46|195.06|202.27|199.87|202.72|200.32|197.35|194.95|0
1633011600000|2021-09-30 14:20:00|202.16|199.76|197.67|195.27|202.94|200.54|197.67|195.27|0
1633011900000|2021-09-30 14:25:00|197.56|195.16|198.65|196.25|200.18|197.78|197.56|195.16|0
1633012200000|2021-09-30 14:30:00|198.54|196.14|199.67|197.27|200|197.6|196.56|194.16|0
1633012500000|2021-09-30 14:35:00|199.78|197.38|198.91|196.51|200.11|197.71|198.36|195.96|0
1633012800000|2021-09-30 14:40:00|199.02|196.62|197.06|194.66|199.02|196.62|195.44|193.04|0
1633013100000|2021-09-30 14:45:00|197.17|194.77|196.3|193.9|197.6|195.2|195.65|193.25|0
1633013400000|2021-09-30 14:50:00|196.41|194.01|195.22|192.82|196.84|194.44|194.79|192.39|0
1633013700000|2021-09-30 14:55:00|195|192.6|192.44|190.04|195.3|192.9|191.79|189.39|0
1633014000000|2021-09-30 15:00:00|192.22|189.82|193.19|190.79|193.83|191.43|191.05|188.65|0
1633014300000|2021-09-30 15:05:00|193.61|191.21|194.63|192.23|195.01|192.61|192.76|190.36|0
1633014600000|2021-09-30 15:10:00|194.69|192.29|194.18|191.78|195.17|192.77|193.14|190.74|0
1633014900000|2021-09-30 15:15:00|194.4|192|196.65|194.25|199.03|196.63|194.4|192|0
1633015200000|2021-09-30 15:20:00|196.43|194.03|194.26|191.86|196.65|194.25|194.26|191.86|0
1633015500000|2021-09-30 15:25:00|194.16|191.76|195.67|193.27|195.67|193.27|193.73|191.33|0
1633015800000|2021-09-30 15:30:00|195.56|193.16|190.4|188|195.56|193.16|190.4|188|0
1633016100000|2021-09-30 15:35:00|190.62|188.22|188.71|186.31|191.81|189.41|185.99|183.59|0
1633016400000|2021-09-30 15:40:00|188.5|186.1|186.2|183.8|188.5|186.1|184.55|182.15|0
1633016700000|2021-09-30 15:45:00|186.09|183.69|183.69|181.29|186.41|184.01|182.44|180.04|0
1633017000000|2021-09-30 15:50:00|184|181.6|186.25|183.85|186.25|183.85|183.27|180.87|0
1633017300000|2021-09-30 15:55:00|186.15|183.75|186.09|183.69|186.46|184.06|184.69|182.29|0
1633017600000|2021-09-30 16:00:00|185.94|183.54|182.84|180.44|186.99|184.59|182.53|180.13|0
1633017900000|2021-09-30 16:05:00|182.63|180.23|178.2|175.8|183.05|180.65|178.1|175.7|0
1633018200000|2021-09-30 16:10:00|178.41|176.01|179.86|177.46|182.65|180.25|176.91|174.51|0
1633018500000|2021-09-30 16:15:00|179.55|177.15|179.75|177.35|180.68|178.28|178.73|176.33|0
1633018800000|2021-09-30 16:20:00|179.86|177.46|178.63|176.23|181.5|179.1|178.22|175.82|0
1633019100000|2021-09-30 16:25:00|178.73|176.33|178.73|176.33|181.19|178.79|178.73|176.33|0
1633019400000|2021-09-30 16:30:00|178.63|176.23|179.65|177.25|179.85|177.45|177|174.6|0
1633019700000|2021-09-30 16:35:00|179.85|177.45|180.88|178.48|181.91|179.51|179.03|176.63|0
1633020000000|2021-09-30 16:40:00|180.98|178.58|180.16|177.76|181.49|179.09|179.44|177.04|0
1633020300000|2021-09-30 16:45:00|179.95|177.55|182.52|180.12|182.52|180.12|179.03|176.63|0
1633020600000|2021-09-30 16:50:00|182.42|180.02|181.9|179.5|182.94|180.54|180.87|178.47|0
1633020900000|2021-09-30 16:55:00|181.8|179.4|180.56|178.16|181.8|179.4|179.43|177.03|0
1633021200000|2021-09-30 17:00:00|180.66|178.26|183.04|180.64|183.14|180.74|179.64|177.24|0
1633021500000|2021-09-30 17:05:00|182.72|180.32|185.01|182.61|185.01|182.61|182.41|180.01|0
1633021800000|2021-09-30 17:10:00|185.11|182.71|184.07|181.67|185.43|183.03|183.55|181.15|0
1633022100000|2021-09-30 17:15:00|184.17|181.77|186.25|183.85|186.25|183.85|182.93|180.53|0
1633022400000|2021-09-30 17:20:00|186.46|184.06|179.7|177.3|186.46|184.06|179.6|177.2|0
1633022700000|2021-09-30 17:25:00|180.12|177.72|178.98|176.58|180.22|177.82|178.57|176.17|0
1633023000000|2021-09-30 17:30:00|178.78|176.38|178.06|175.66|178.93|176.53|177.55|175.15|0
1633023300000|2021-09-30 17:35:00|177.86|175.46|179.93|177.53|180.75|178.35|176.84|174.44|0
1633023600000|2021-09-30 17:40:00|179.83|177.43|179.72|177.32|180.75|178.35|179.11|176.71|0
1633023900000|2021-09-30 17:45:00|179.82|177.42|179.72|177.32|181.16|178.76|178.9|176.5|0
1633024200000|2021-09-30 17:50:00|180.13|177.73|182.72|180.32|182.92|180.52|180.03|177.63|0
1633024500000|2021-09-30 17:55:00|182.61|180.21|182.79|180.39|183.8|181.4|180.34|177.94|0
1633024800000|2021-09-30 18:00:00|182.9|180.5|184.77|182.37|185.93|183.53|182.59|180.19|0
1633025100000|2021-09-30 18:05:00|184.98|182.58|188.03|185.63|188.14|185.74|184.67|182.27|0
1633025400000|2021-09-30 18:10:00|187.82|185.42|187.29|184.89|187.93|185.53|186.13|183.73|0
1633025700000|2021-09-30 18:15:00|187.19|184.79|184.04|181.64|187.29|184.89|184.04|181.64|0
1633026000000|2021-09-30 18:20:00|184.25|181.85|184.24|181.84|184.87|182.47|183.62|181.22|0
1633026300000|2021-09-30 18:25:00|184.14|181.74|186.07|183.67|186.07|183.67|183.51|181.11|0
1633026600000|2021-09-30 18:30:00|186.34|183.94|188.66|186.26|188.66|186.26|185.6|183.2|0
1633026900000|2021-09-30 18:35:00|188.55|186.15|186.02|183.62|188.66|186.26|186.02|183.62|0
1633027200000|2021-09-30 18:40:00|186.13|183.73|189.08|186.68|189.4|187|186.02|183.62|0
1633027500000|2021-09-30 18:45:00|189.19|186.79|188.66|186.26|189.51|187.11|187.7|185.3|0
1633027800000|2021-09-30 18:50:00|188.97|186.57|187.7|185.3|191.1|188.7|187.7|185.3|0
1633028100000|2021-09-30 18:55:00|187.17|184.77|185.07|182.67|187.28|184.88|185.07|182.67|0
1633028400000|2021-09-30 19:00:00|185.17|182.77|184.13|181.73|186.33|183.93|183.29|180.89|0
1633028700000|2021-09-30 19:05:00|184.33|181.93|185.59|183.19|186.54|184.14|184.13|181.73|0
1633029000000|2021-09-30 19:10:00|186.01|183.61|187.25|184.85|190.42|188.02|186.01|183.61|0
1633029300000|2021-09-30 19:15:00|187.57|185.17|187.67|185.27|189.69|187.29|187.36|184.96|0
1633029600000|2021-09-30 19:20:00|187.57|185.17|185.04|182.64|187.57|185.17|185.04|182.64|0
1633029900000|2021-09-30 19:25:00|184.93|182.53|184.41|182.01|186.19|183.79|184.3|181.9|0
1633030200000|2021-09-30 19:30:00|184.3|181.9|187.03|184.63|187.77|185.37|183.68|181.28|0
1633030500000|2021-09-30 19:35:00|186.72|184.32|183.15|180.75|187.03|184.63|183.15|180.75|0
1633030800000|2021-09-30 19:40:00|183.05|180.65|180.15|177.75|183.67|181.27|179.94|177.54|0
1633031100000|2021-09-30 19:45:00|180.25|177.85|177.06|174.66|180.25|177.85|174.76|172.36|0
1633031400000|2021-09-30 19:50:00|177.11|174.71|174.62|172.22|177.26|174.86|174.21|171.81|0
1633031700000|2021-09-30 19:55:00|174.72|172.32|170.59|168.19|174.82|172.42|170.59|168.19|0
1633032000000|2021-09-30 20:00:00|170.69|168.29|172.82|170.42|174.22|171.82|169.6|167.2|0
1633032300000|2021-09-30 20:05:00|172.92|170.52|171.91|169.51|173.22|170.82|170.81|168.41|0
1633032600000|2021-09-30 20:10:00|172.01|169.61|170.71|168.31|172.41|170.01|169.81|167.41|0
1633032900000|2021-09-30 20:15:00|170.31|167.51|170.21|167.41|171.01|168.21|169.71|166.91|0
1633033200000|2021-09-30 20:20:00|170.31|167.51|169.41|166.61|170.41|167.61|169.01|166.21|0
1633033500000|2021-09-30 20:25:00|169.51|166.71|169.35|166.55|169.91|167.11|168.81|166.01|0
1633033800000|2021-09-30 20:30:00|169.41|166.61|168.91|166.11|169.6|166.8|168.51|165.71|0
1633034100000|2021-09-30 20:35:00|169.01|166.21|168.21|165.41|169.01|166.21|168.21|165.41|0
1633034400000|2021-09-30 20:40:00|168.41|165.61|168.41|165.61|168.9|166.1|168.01|165.21|0
1633034700000|2021-09-30 20:45:00|168.31|165.51|168.4|165.6|169|166.2|168.01|165.21|0
1633035000000|2021-09-30 20:50:00|168.5|165.7|168.5|165.7|168.8|166|168.2|165.4|0
1633035300000|2021-09-30 20:55:00|168.7|165.9|169.15|166.35|169.34|166.54|168.55|165.75|0
1633035600000|2021-09-30 21:00:00|169.18|166.38|169.22|166.42|169.36|166.56|169.14|166.34|0
1633035900000|2021-09-30 21:05:00|169.2|166.4|169.26|166.46|169.49|166.69|169.1|166.3|0
1633036200000|2021-09-30 21:10:00|169.22|166.42|169.61|166.81|169.61|166.81|169.22|166.42|0
1633036500000|2021-09-30 21:15:00|169.58|166.78|169.33|166.53|169.58|166.78|169.17|166.37|0
1633036800000|2021-09-30 21:20:00|169.37|166.57|169.68|166.88|169.68|166.88|169.33|166.53|0
1633037100000|2021-09-30 21:25:00|169.66|166.86|169.91|167.11|169.95|167.15|169.64|166.84|0
1633037400000|2021-09-30 21:30:00|169.95|167.15|170|167.2|170.03|167.23|169.9|167.1|0
1633037700000|2021-09-30 21:35:00|169.78|166.98|169.87|167.07|169.89|167.09|169.65|166.85|0
1633038000000|2021-09-30 21:40:00|169.89|167.09|169.78|166.98|170.05|167.25|169.77|166.97|0
1633038300000|2021-09-30 21:45:00|169.77|166.97|169.85|167.05|169.85|167.05|169.7|166.9|0
1633038600000|2021-09-30 21:50:00|169.78|166.98|169.88|167.08|169.88|167.08|169.69|166.89|0
1633038900000|2021-09-30 21:55:00|169.87|167.07|169.83|167.03|169.91|167.11|169.82|167.02|0
1633039200000|2021-09-30 22:00:00|170.32|167.52|170.98|168.18|171.48|168.68|170.22|167.42|0
1633039500000|2021-09-30 22:05:00|170.88|168.08|171.78|168.98|171.78|168.98|169.97|167.17|0
1633039800000|2021-09-30 22:10:00|171.83|169.03|171.48|168.68|171.88|169.08|171.27|168.47|0
1633040100000|2021-09-30 22:15:00|171.58|168.78|170.57|167.77|171.88|169.08|170.47|167.67|0
1633040400000|2021-09-30 22:20:00|170.67|167.87|170.47|167.67|170.67|167.87|170.27|167.47|0
1633040700000|2021-09-30 22:25:00|170.37|167.57|169.37|166.57|170.37|167.57|168.97|166.17|0
1633041000000|2021-09-30 22:30:00|169.57|166.77|169.66|166.86|169.97|167.17|169.37|166.57|0
1633041300000|2021-09-30 22:35:00|169.71|166.91|169.76|166.96|170.06|167.26|169.56|166.76|0
1633041600000|2021-09-30 22:40:00|169.86|167.06|170.16|167.36|170.26|167.46|169.56|166.76|0
1633041900000|2021-09-30 22:45:00|170.26|167.46|170.56|167.76|170.56|167.76|170.06|167.26|0
1633042200000|2021-09-30 22:50:00|170.46|167.66|171.06|168.26|171.06|168.26|170.36|167.56|0
1633042500000|2021-09-30 22:55:00|171.16|168.36|171.06|168.26|171.16|168.36|170.76|167.96|0
1633042800000|2021-09-30 23:00:00|171.11|168.31|170.66|167.86|171.36|168.56|170.66|167.86|0
1633043100000|2021-09-30 23:05:00|170.86|168.06|171.16|168.36|171.16|168.36|170.65|167.85|0
1633043400000|2021-09-30 23:10:00|171.46|168.66|171.76|168.96|172.26|169.46|171.46|168.66|0
1633043700000|2021-09-30 23:15:00|171.86|169.06|172.46|169.66|172.56|169.76|171.86|169.06|0
1633044000000|2021-09-30 23:20:00|172.36|169.56|172.56|169.76|172.76|169.96|172.26|169.46|0
1633044300000|2021-09-30 23:25:00|172.66|169.86|172.96|170.16|173.06|170.26|172.46|169.66|0
1633044600000|2021-09-30 23:30:00|173.06|170.26|172.2|169.4|173.16|170.36|171.95|169.15|0
1633044900000|2021-09-30 23:35:00|172.15|169.35|172.15|169.35|172.46|169.66|171.65|168.85|0
1633045200000|2021-09-30 23:40:00|172.2|169.4|172.3|169.5|172.45|169.65|171.8|169|0
1633045500000|2021-09-30 23:45:00|172.25|169.45|171.24|168.44|172.45|169.65|170.84|168.04|0
1633045800000|2021-09-30 23:50:00|171.14|168.34|171.89|169.09|172.05|169.25|171.04|168.24|0
1633046100000|2021-09-30 23:55:00|171.84|169.04|172.04|169.24|172.14|169.34|171.34|168.54|0
1633046400000|2021-10-01 00:00:00|171.84|169.04|172.65|169.85|172.75|169.95|171.14|168.34|0
1633046700000|2021-10-01 00:05:00|172.75|169.95|173.15|170.35|173.46|170.66|172.55|169.75|0
1633047000000|2021-10-01 00:10:00|173.05|170.25|173.76|170.96|173.86|171.06|172.85|170.05|0
1633047300000|2021-10-01 00:15:00|173.7|170.9|173.3|170.5|174.06|171.26|173.15|170.35|0
1633047600000|2021-10-01 00:20:00|173.35|170.55|173.55|170.75|173.65|170.85|172.84|170.04|0
1633047900000|2021-10-01 00:25:00|173.45|170.65|173.14|170.34|173.65|170.85|172.84|170.04|0
1633048200000|2021-10-01 00:30:00|173.19|170.39|172.74|169.94|173.75|170.95|172.23|169.43|0
1633048500000|2021-10-01 00:35:00|172.69|169.89|173.75|170.95|173.85|171.05|172.64|169.84|0
1633048800000|2021-10-01 00:40:00|173.65|170.85|173.65|170.85|173.85|171.05|173.44|170.64|0
1633049100000|2021-10-01 00:45:00|173.54|170.74|172.83|170.03|173.54|170.74|172.43|169.63|0
1633049400000|2021-10-01 00:50:00|172.73|169.93|171.12|168.32|172.94|170.14|170.52|167.72|0
1633049700000|2021-10-01 00:55:00|171.22|168.42|168.92|166.12|171.22|168.42|168.92|166.12|0
1633050000000|2021-10-01 01:00:00|169.12|166.32|165.75|162.95|169.62|166.82|164.77|161.97|0
1633050300000|2021-10-01 01:05:00|165.55|162.75|160.97|158.17|165.85|163.05|160.49|157.69|0
1633050600000|2021-10-01 01:10:00|161.36|158.56|160.9|158.1|161.45|158.65|158.76|155.96|0
1633050900000|2021-10-01 01:15:00|160.8|158|161.66|158.86|163.07|160.27|160.61|157.81|0
1633051200000|2021-10-01 01:20:00|161.76|158.96|163.02|160.22|163.8|161|161.66|158.86|0
1633051500000|2021-10-01 01:25:00|163.12|160.32|162.53|159.73|163.5|160.7|162.15|159.35|0
1633051800000|2021-10-01 01:30:00|162.44|159.64|162.84|160.04|163.33|160.53|161.27|158.47|0
1633052100000|2021-10-01 01:35:00|162.94|160.14|164.91|162.11|165.2|162.4|162.02|159.22|0
1633052400000|2021-10-01 01:40:00|164.52|161.72|164.99|162.19|165.2|162.4|163.56|160.76|0
1633052700000|2021-10-01 01:45:00|164.89|162.09|163.73|160.93|165.09|162.29|163.48|160.68|0
1633053000000|2021-10-01 01:50:00|163.82|161.02|164.02|161.22|164.4|161.6|163.05|160.25|0
1633053300000|2021-10-01 01:55:00|163.92|161.12|163.24|160.44|164.74|161.94|162.32|159.52|0
1633053600000|2021-10-01 02:00:00|163.34|160.54|163.72|160.92|163.92|161.12|162.76|159.96|0
1633053900000|2021-10-01 02:05:00|163.62|160.82|163.43|160.63|164.11|161.31|162.85|160.05|0
1633054200000|2021-10-01 02:10:00|163.53|160.73|163.62|160.82|164.2|161.4|163.04|160.24|0
1633054500000|2021-10-01 02:15:00|163.72|160.92|163.14|160.34|163.76|160.96|162.85|160.05|0
1633054800000|2021-10-01 02:20:00|163.09|160.29|163.81|161.01|163.91|161.11|163.09|160.29|0
1633055100000|2021-10-01 02:25:00|163.86|161.06|164.15|161.35|164.3|161.5|163.71|160.91|0
1633055400000|2021-10-01 02:30:00|164.29|161.49|163.81|161.01|164.59|161.79|163.23|160.43|0
1633055700000|2021-10-01 02:35:00|163.91|161.11|164.29|161.49|164.29|161.49|163.03|160.23|0
1633056000000|2021-10-01 02:40:00|164.19|161.39|164.29|161.49|164.68|161.88|164|161.2|0
1633056300000|2021-10-01 02:45:00|164.39|161.59|162.55|159.75|164.48|161.68|162.36|159.56|0
1633056600000|2021-10-01 02:50:00|162.64|159.84|163.03|160.23|163.13|160.33|162.07|159.27|0
1633056900000|2021-10-01 02:55:00|162.93|160.13|163.03|160.23|163.03|160.23|162.16|159.36|0
1633057200000|2021-10-01 03:00:00|163.41|160.61|163.1|160.3|165.16|162.36|163|160.2|0
1633057500000|2021-10-01 03:05:00|163.2|160.4|162.71|159.91|163.29|160.49|162.33|159.53|0
1633057800000|2021-10-01 03:10:00|162.81|160.01|162.42|159.62|163.39|160.59|162.32|159.52|0
1633058100000|2021-10-01 03:15:00|162.32|159.52|162.23|159.43|162.71|159.91|162.03|159.23|0
1633058400000|2021-10-01 03:20:00|162.13|159.33|163|160.2|163|160.2|162.13|159.33|0
1633058700000|2021-10-01 03:25:00|163.29|160.49|162.9|160.1|163.29|160.49|162.42|159.62|0
1633059000000|2021-10-01 03:30:00|163|160.2|163.67|160.87|164.16|161.36|163|160.2|0
1633059300000|2021-10-01 03:35:00|163.77|160.97|163.19|160.39|164.06|161.26|163.19|160.39|0
1633059600000|2021-10-01 03:40:00|163.28|160.48|162.6|159.8|163.28|160.48|162.41|159.61|0
1633059900000|2021-10-01 03:45:00|162.51|159.71|162.22|159.42|162.89|160.09|162.02|159.22|0
1633060200000|2021-10-01 03:50:00|162.31|159.51|161.93|159.13|162.31|159.51|161.25|158.45|0
1633060500000|2021-10-01 03:55:00|161.78|158.98|161.59|158.79|161.93|159.13|161.06|158.26|0
1633060800000|2021-10-01 04:00:00|161.54|158.74|161.68|158.88|162.31|159.51|161.54|158.74|0
1633061100000|2021-10-01 04:05:00|161.63|158.83|161.92|159.12|162.02|159.22|161.54|158.74|0
1633061400000|2021-10-01 04:10:00|162.02|159.22|162.02|159.22|162.11|159.31|161.53|158.73|0
1633061700000|2021-10-01 04:15:00|161.97|159.17|162.3|159.5|162.4|159.6|161.82|159.02|0
1633062000000|2021-10-01 04:20:00|162.21|159.41|162.11|159.31|162.3|159.5|161.63|158.83|0
1633062300000|2021-10-01 04:25:00|162.01|159.21|160.86|158.06|162.4|159.6|160.86|158.06|0
1633062600000|2021-10-01 04:30:00|160.95|158.15|161.05|158.25|161.53|158.73|160.76|157.96|0
1633062900000|2021-10-01 04:35:00|161.24|158.44|161.53|158.73|161.62|158.82|160.95|158.15|0
1633063200000|2021-10-01 04:40:00|161.62|158.82|161.14|158.34|161.72|158.92|160.95|158.15|0
1633063500000|2021-10-01 04:45:00|161.09|158.29|161.91|159.11|162.2|159.4|160.66|157.86|0
1633063800000|2021-10-01 04:50:00|162|159.2|162.1|159.3|162.58|159.78|161.95|159.15|0
1633064100000|2021-10-01 04:55:00|162|159.2|162.48|159.68|162.77|159.97|161.81|159.01|0
1633064400000|2021-10-01 05:00:00|162.68|159.88|161.71|158.91|162.87|160.07|161.3|158.5|0
1633064700000|2021-10-01 05:05:00|161.52|158.72|161.71|158.91|161.9|159.1|160.94|158.14|0
1633065000000|2021-10-01 05:10:00|161.61|158.81|161.71|158.91|162|159.2|161.13|158.33|0
1633065300000|2021-10-01 05:15:00|161.61|158.81|163.25|160.45|163.54|160.74|161.51|158.71|0
1633065600000|2021-10-01 05:20:00|163.35|160.55|162.67|159.87|163.35|160.55|162.09|159.29|0
1633065900000|2021-10-01 05:25:00|162.76|159.96|162.42|159.62|163.29|160.49|162.09|159.29|0
1633066200000|2021-10-01 05:30:00|162.47|159.67|162.66|159.86|163.15|160.35|162.47|159.67|0
1633066500000|2021-10-01 05:35:00|162.57|159.77|163.34|160.54|163.34|160.54|162.47|159.67|0
1633066800000|2021-10-01 05:40:00|163.24|160.44|163.44|160.64|163.87|161.07|163.05|160.25|0
1633067100000|2021-10-01 05:45:00|163.53|160.73|163.19|160.39|164.6|161.8|163.14|160.34|0
1633067400000|2021-10-01 05:50:00|163.43|160.63|163.34|160.54|164.02|161.22|162.66|159.86|0
1633067700000|2021-10-01 05:55:00|163.38|160.58|164.3|161.5|164.31|161.51|162.75|159.95|0
1633068000000|2021-10-01 06:00:00|164.5|161.7|165.23|162.43|166.26|163.46|164.11|161.31|0
1633068300000|2021-10-01 06:05:00|165.38|162.58|164.98|162.18|166.26|163.46|164.89|162.09|0
1633068600000|2021-10-01 06:10:00|165.08|162.28|162.65|159.85|165.18|162.38|162.65|159.85|0
1633068900000|2021-10-01 06:15:00|162.7|159.9|161.4|158.6|162.94|160.14|160.82|158.02|0
1633069200000|2021-10-01 06:20:00|161.2|158.4|159|156.2|161.2|158.4|157.91|155.11|0
1633069500000|2021-10-01 06:25:00|159.1|156.3|159.38|156.58|159.67|156.87|157.67|154.87|0
1633069800000|2021-10-01 06:30:00|159.57|156.77|158.52|155.72|159.57|156.77|158.33|155.53|0
1633070100000|2021-10-01 06:35:00|158.9|156.1|159.28|156.48|159.38|156.58|158.71|155.91|0
1633070400000|2021-10-01 06:40:00|159.19|156.39|158.52|155.72|159.66|156.86|158.52|155.72|0
1633070700000|2021-10-01 06:45:00|158.61|155.81|158.8|156|159.09|156.29|158.28|155.48|0
1633071000000|2021-10-01 06:50:00|158.71|155.91|157.28|154.48|159.28|156.48|157.09|154.29|0
1633071300000|2021-10-01 06:55:00|157.38|154.58|159.56|156.76|159.66|156.86|156.91|154.11|0
1633071600000|2021-10-01 07:00:00|160.14|157.34|157.67|154.87|160.14|157.34|153.64|150.84|0
1633071900000|2021-10-01 07:05:00|157.85|155.45|157.56|155.16|158.23|155.83|155.96|153.56|0
1633072200000|2021-10-01 07:10:00|157.47|155.07|159.75|157.35|159.75|157.35|156.14|153.74|0
1633072500000|2021-10-01 07:15:00|159.37|156.97|161.88|159.48|161.88|159.48|157.34|154.94|0
1633072800000|2021-10-01 07:20:00|161.92|159.52|162.36|159.96|162.65|160.25|160.92|158.52|0
1633073100000|2021-10-01 07:25:00|162.65|160.25|163.21|160.81|164.99|162.59|159.49|157.09|0
1633073400000|2021-10-01 07:30:00|163.31|160.91|162.63|160.23|163.4|161|162.14|159.74|0
1633073700000|2021-10-01 07:35:00|162.82|160.42|161.27|158.87|163.79|161.39|161.17|158.77|0
1633074000000|2021-10-01 07:40:00|161.08|158.68|160.69|158.29|162.43|160.03|160.21|157.81|0
1633074300000|2021-10-01 07:45:00|160.79|158.39|160.3|157.9|161.08|158.68|158.91|156.51|0
1633074600000|2021-10-01 07:50:00|160.21|157.81|162.18|159.78|162.18|159.78|160.21|157.81|0
1633074900000|2021-10-01 07:55:00|162.33|159.93|161.46|159.06|164.08|161.68|161.46|159.06|0
1633075200000|2021-10-01 08:00:00|161.36|158.96|161.74|159.34|162.81|160.41|161.36|158.96|0
1633075500000|2021-10-01 08:05:00|161.84|159.44|160.39|157.99|162.03|159.63|160.01|157.61|0
1633075800000|2021-10-01 08:10:00|160.34|157.94|159.43|157.03|161.07|158.67|159.24|156.84|0
1633076100000|2021-10-01 08:15:00|159.34|156.94|158.95|156.55|159.72|157.32|158.67|156.27|0
1633076400000|2021-10-01 08:20:00|158.86|156.46|158.76|156.36|158.86|156.46|157.71|155.31|0
1633076700000|2021-10-01 08:25:00|158.66|156.26|159.91|157.51|160|157.6|158.28|155.88|0
1633077000000|2021-10-01 08:30:00|160|157.6|159.14|156.74|160.96|158.56|159.14|156.74|0
1633077300000|2021-10-01 08:35:00|159.23|156.83|160|157.6|160.29|157.89|159.23|156.83|0
1633077600000|2021-10-01 08:40:00|159.9|157.5|160.96|158.56|161.54|159.14|159.14|156.74|0
1633077900000|2021-10-01 08:45:00|161.15|158.75|159.9|157.5|161.63|159.23|158.75|156.35|0
1633078200000|2021-10-01 08:50:00|160.09|157.69|159.8|157.4|160.38|157.98|159.37|156.97|0
1633078500000|2021-10-01 08:55:00|159.71|157.31|160.09|157.69|160.09|157.69|158.46|156.06|0
1633078800000|2021-10-01 09:00:00|159.99|157.59|161.15|158.75|161.15|158.75|159.99|157.59|0
1633079100000|2021-10-01 09:05:00|161.24|158.84|160.57|158.17|161.43|159.03|160.47|158.07|0
1633079400000|2021-10-01 09:10:00|160.95|158.55|161.77|159.37|161.82|159.42|160.85|158.45|0
1633079700000|2021-10-01 09:15:00|161.82|159.42|160.85|158.45|162.01|159.61|160.85|158.45|0
1633080000000|2021-10-01 09:20:00|161.04|158.64|160.95|158.55|162.3|159.9|160.95|158.55|0
1633080300000|2021-10-01 09:25:00|160.99|158.59|161.91|159.51|162.01|159.61|160.95|158.55|0
1633080600000|2021-10-01 09:30:00|161.81|159.41|160.85|158.45|162.59|160.19|160.75|158.35|0
1633080900000|2021-10-01 09:35:00|160.75|158.35|160.56|158.16|160.85|158.45|160.08|157.68|0
1633081200000|2021-10-01 09:40:00|160.65|158.25|160.07|157.67|160.94|158.54|160.07|157.67|0
1633081500000|2021-10-01 09:45:00|160.17|157.77|160.65|158.25|160.75|158.35|160.07|157.67|0
1633081800000|2021-10-01 09:50:00|160.55|158.15|160.17|157.77|160.94|158.54|160.07|157.67|0
1633082100000|2021-10-01 09:55:00|160.07|157.67|161.32|158.92|161.42|159.02|160.07|157.67|0
1633082400000|2021-10-01 10:00:00|161.13|158.73|161.41|159.01|162.38|159.98|160.93|158.53|0
1633082700000|2021-10-01 10:05:00|161.51|159.11|162.09|159.69|162.57|160.17|161.41|159.01|0
1633083000000|2021-10-01 10:10:00|161.99|159.59|163.54|161.14|163.74|161.34|161.9|159.5|0
1633083300000|2021-10-01 10:15:00|163.74|161.34|163.35|160.95|163.93|161.53|163.15|160.75|0
1633083600000|2021-10-01 10:20:00|163.25|160.85|161.89|159.49|163.44|161.04|161.89|159.49|0
1633083900000|2021-10-01 10:25:00|161.79|159.39|162.52|160.12|162.67|160.27|161.79|159.39|0
1633084200000|2021-10-01 10:30:00|162.47|160.07|163.05|160.65|163.73|161.33|162.47|160.07|0
1633084500000|2021-10-01 10:35:00|163.15|160.75|162.47|160.07|163.24|160.84|162.47|160.07|0
1633084800000|2021-10-01 10:40:00|162.56|160.16|163.05|160.65|163.14|160.74|161.98|159.58|0
1633085100000|2021-10-01 10:45:00|163.24|160.84|163.05|160.65|163.34|160.94|162.46|160.06|0
1633085400000|2021-10-01 10:50:00|163.14|160.74|163.38|160.98|163.53|161.13|162.46|160.06|0
1633085700000|2021-10-01 10:55:00|163.34|160.94|164.31|161.91|164.5|162.1|163.34|160.94|0
1633086000000|2021-10-01 11:00:00|164.5|162.1|165.97|163.57|165.97|163.57|164.31|161.91|0
1633086300000|2021-10-01 11:05:00|165.87|163.47|165.37|162.97|168.04|165.64|165.17|162.77|0
1633086600000|2021-10-01 11:10:00|165.41|163.01|166.94|164.54|167.04|164.64|165.37|162.97|0
1633086900000|2021-10-01 11:15:00|167.04|164.64|167.73|165.33|168.82|166.42|166.74|164.34|0
1633087200000|2021-10-01 11:20:00|167.63|165.23|169.17|166.77|169.22|166.82|167.63|165.23|0
1633087500000|2021-10-01 11:25:00|169.22|166.82|171.42|169.02|171.92|169.52|169.22|166.82|0
1633087800000|2021-10-01 11:30:00|171.62|169.22|174.12|171.72|176.52|174.12|171.22|168.82|0
1633088100000|2021-10-01 11:35:00|174.02|171.62|175.13|172.73|176.77|174.37|174.02|171.62|0
1633088400000|2021-10-01 11:40:00|175.03|172.63|174.52|172.12|175.44|173.04|174.32|171.92|0
1633088700000|2021-10-01 11:45:00|174.62|172.22|177.16|174.76|179.08|176.68|174.52|172.12|0
1633089000000|2021-10-01 11:50:00|177.36|174.96|173.31|170.91|177.77|175.37|173.31|170.91|0
1633089300000|2021-10-01 11:55:00|173.21|170.81|173.91|171.51|174.12|171.72|172.8|170.4|0
1633089600000|2021-10-01 12:00:00|174.02|171.62|174.62|172.22|175.13|172.73|174.02|171.62|0
1633089900000|2021-10-01 12:05:00|174.73|172.33|174.83|172.43|175.23|172.83|174.12|171.72|0
1633090200000|2021-10-01 12:10:00|174.62|172.22|174.52|172.12|174.72|172.32|173.5|171.1|0
1633090500000|2021-10-01 12:15:00|174.47|172.07|176.76|174.36|176.87|174.47|174.42|172.02|0
1633090800000|2021-10-01 12:20:00|176.97|174.57|175.94|173.54|177.48|175.08|175.84|173.44|0
1633091100000|2021-10-01 12:25:00|175.84|173.44|177.38|174.98|177.53|175.13|175.84|173.44|0
1633091400000|2021-10-01 12:30:00|177.48|175.08|174.41|172.01|177.79|175.39|174.41|172.01|0
1633091700000|2021-10-01 12:35:00|174.51|172.11|172.38|169.98|174.51|172.11|172.18|169.78|0
1633092000000|2021-10-01 12:40:00|172.48|170.08|172.38|169.98|174.1|171.7|172.08|169.68|0
1633092300000|2021-10-01 12:45:00|172.48|170.08|172.48|170.08|172.89|170.49|171.68|169.28|0
1633092600000|2021-10-01 12:50:00|172.28|169.88|173.19|170.79|173.49|171.09|172.18|169.78|0
1633092900000|2021-10-01 12:55:00|173.09|170.69|173.39|170.99|173.79|171.39|172.78|170.38|0
1633093200000|2021-10-01 13:00:00|173.59|171.19|175.73|173.33|175.73|173.33|173.49|171.09|0
1633093500000|2021-10-01 13:05:00|175.62|173.22|174.6|172.2|176.03|173.63|174.5|172.1|0
1633093800000|2021-10-01 13:10:00|174.7|172.3|175.67|173.27|175.72|173.32|174.65|172.25|0
1633094100000|2021-10-01 13:15:00|175.62|173.22|176.13|173.73|176.44|174.04|175.62|173.22|0
1633094400000|2021-10-01 13:20:00|176.03|173.63|175.92|173.52|176.44|174.04|175.21|172.81|0
1633094700000|2021-10-01 13:25:00|175.82|173.42|175.77|173.37|176.23|173.83|175.51|173.11|0
1633095000000|2021-10-01 13:30:00|175.72|173.32|173.27|170.87|178.28|175.88|172.77|170.37|0
1633095300000|2021-10-01 13:35:00|172.57|170.17|170.75|168.35|174.7|172.3|170.75|168.35|0
1633095600000|2021-10-01 13:40:00|170.65|168.25|169.56|167.16|172.07|169.67|168.57|166.17|0
1633095900000|2021-10-01 13:45:00|169.16|166.76|170.06|167.66|170.96|168.56|168.11|165.71|0
1633096200000|2021-10-01 13:50:00|169.66|167.26|169.36|166.96|170.56|168.16|167.67|165.27|0
1633096500000|2021-10-01 13:55:00|169.16|166.76|169.46|167.06|169.46|167.06|167.07|164.67|0
1633096800000|2021-10-01 14:00:00|168.71|166.31|169.55|167.15|172.87|170.47|167.77|165.37|0
1633097100000|2021-10-01 14:05:00|169.06|166.66|170.65|168.25|172.06|169.66|168.36|165.96|0
1633097400000|2021-10-01 14:10:00|170.95|168.55|168.96|166.56|171.66|169.26|168.66|166.26|0
1633097700000|2021-10-01 14:15:00|168.76|166.36|162.64|160.24|168.76|166.36|162.15|159.75|0
1633098000000|2021-10-01 14:20:00|162.73|160.33|159.87|157.47|163.12|160.72|159.53|157.13|0
1633098300000|2021-10-01 14:25:00|160.21|157.81|161.27|158.87|163.02|160.62|159.53|157.13|0
1633098600000|2021-10-01 14:30:00|160.88|158.48|162.84|160.44|162.84|160.44|160.4|158|0
1633098900000|2021-10-01 14:35:00|162.94|160.54|161.97|159.57|164.89|162.49|161.87|159.47|0
1633099200000|2021-10-01 14:40:00|161.39|158.99|162.26|159.86|164.79|162.39|161.39|158.99|0
1633099500000|2021-10-01 14:45:00|161.96|159.56|163.58|161.18|163.58|161.18|157.09|154.69|0
1633099800000|2021-10-01 14:50:00|163.68|161.28|162.89|160.49|163.97|161.57|162.31|159.91|0
1633100100000|2021-10-01 14:55:00|162.8|160.4|166.63|164.23|167.03|164.63|162.8|160.4|0
1633100400000|2021-10-01 15:00:00|166.73|164.33|166.43|164.03|168.62|166.22|166.33|163.93|0
1633100700000|2021-10-01 15:05:00|166.63|164.23|163.55|161.15|168.98|166.58|163.55|161.15|0
1633101000000|2021-10-01 15:10:00|163.74|161.34|174.27|171.87|175.57|173.17|163.35|160.95|0
1633101300000|2021-10-01 15:15:00|174.17|171.77|173.58|171.18|174.47|172.07|171.86|169.46|0
1633101600000|2021-10-01 15:20:00|173.68|171.28|175.2|172.8|175.31|172.91|172.36|169.96|0
1633101900000|2021-10-01 15:25:00|175.1|172.7|173.37|170.97|175.41|173.01|173.07|170.67|0
1633102200000|2021-10-01 15:30:00|173.27|170.87|175.61|173.21|175.61|173.21|172.97|170.57|0
1633102500000|2021-10-01 15:35:00|175.51|173.11|177.04|174.64|177.55|175.15|174.59|172.19|0
1633102800000|2021-10-01 15:40:00|177.14|174.74|179|176.6|179.31|176.91|176.73|174.33|0
1633103100000|2021-10-01 15:45:00|179.1|176.7|178.58|176.18|180.03|177.63|178.48|176.08|0
1633103400000|2021-10-01 15:50:00|178.69|176.29|178.89|176.49|178.89|176.49|176.63|174.23|0
1633103700000|2021-10-01 15:55:00|178.37|175.97|177.34|174.94|178.37|175.97|176.11|173.71|0
1633104000000|2021-10-01 16:00:00|177.65|175.25|176.11|173.71|178.17|175.77|175.5|173.1|0
1633104300000|2021-10-01 16:05:00|176.21|173.81|178.27|175.87|178.58|176.18|175.7|173.3|0
1633104600000|2021-10-01 16:10:00|177.96|175.56|176.64|174.24|179.18|176.78|176.64|174.24|0
1633104900000|2021-10-01 16:15:00|176.74|174.34|176.33|173.93|177.25|174.85|175.21|172.81|0
1633105200000|2021-10-01 16:20:00|176.43|174.03|178.49|176.09|179.31|176.91|176.43|174.03|0
1633105500000|2021-10-01 16:25:00|178.59|176.19|178.38|175.98|179.1|176.7|177.66|175.26|0
1633105800000|2021-10-01 16:30:00|178.28|175.88|179.2|176.8|179.93|177.53|178.17|175.77|0
1633106100000|2021-10-01 16:35:00|179.1|176.7|177.76|175.36|180.03|177.63|177.25|174.85|0
1633106400000|2021-10-01 16:40:00|177.86|175.46|178.69|176.29|179|176.6|177.76|175.36|0
1633106700000|2021-10-01 16:45:00|178.89|176.49|178.58|176.18|179.93|177.53|178.48|176.08|0
1633107000000|2021-10-01 16:50:00|178.79|176.39|179.81|177.41|180.01|177.61|176.83|174.43|0
1633107300000|2021-10-01 16:55:00|179.7|177.3|178.98|176.58|180.01|177.61|178.26|175.86|0
1633107600000|2021-10-01 17:00:00|179.18|176.78|179.39|176.99|180.22|177.82|177.23|174.83|0
1633107900000|2021-10-01 17:05:00|179.49|177.09|181.98|179.58|181.98|179.58|179.29|176.89|0
1633108200000|2021-10-01 17:10:00|182.29|179.89|181.87|179.47|182.71|180.31|181.35|178.95|0
1633108500000|2021-10-01 17:15:00|182.18|179.78|181.87|179.47|182.81|180.41|181.35|178.95|0
1633108800000|2021-10-01 17:20:00|181.77|179.37|182.7|180.3|183.12|180.72|181.56|179.16|0
1633109100000|2021-10-01 17:25:00|182.75|180.35|182.18|179.78|183.22|180.82|182.18|179.78|0
1633109400000|2021-10-01 17:30:00|182.6|180.2|184.69|182.29|184.9|182.5|182.28|179.88|0
1633109700000|2021-10-01 17:35:00|184.48|182.08|186.39|183.99|188.23|185.83|184.48|182.08|0
1633110000000|2021-10-01 17:40:00|186.49|184.09|187.44|185.04|187.44|185.04|186.49|184.09|0
1633110300000|2021-10-01 17:45:00|187.55|185.15|190.84|188.44|190.84|188.44|187.02|184.62|0
1633110600000|2021-10-01 17:50:00|190.73|188.33|190.31|187.91|190.73|188.33|189.45|187.05|0
1633110900000|2021-10-01 17:55:00|190.41|188.01|188.49|186.09|190.41|188.01|188.18|185.78|0
1633111200000|2021-10-01 18:00:00|188.39|185.99|189.98|187.58|190.3|187.9|188.39|185.99|0
1633111500000|2021-10-01 18:05:00|190.09|187.69|190.51|188.11|191.58|189.18|190.09|187.69|0
1633111800000|2021-10-01 18:10:00|190.62|188.22|190.3|187.9|191.15|188.75|189.77|187.37|0
1633112100000|2021-10-01 18:15:00|190.41|188.01|191.04|188.64|191.37|188.97|190.24|187.84|0
1633112400000|2021-10-01 18:20:00|191.15|188.75|191.79|189.39|192.22|189.82|190.94|188.54|0
1633112700000|2021-10-01 18:25:00|191.9|189.5|191.47|189.07|192.76|190.36|191.26|188.86|0
1633113000000|2021-10-01 18:30:00|191.58|189.18|192|189.6|192.65|190.25|191.47|189.07|0
1633113300000|2021-10-01 18:35:00|191.9|189.5|192.54|190.14|192.75|190.35|191.9|189.5|0
1633113600000|2021-10-01 18:40:00|192.65|190.25|191.25|188.85|193.4|191|191.25|188.85|0
1633113900000|2021-10-01 18:45:00|191.57|189.17|192.86|190.46|192.86|190.46|191.25|188.85|0
1633114200000|2021-10-01 18:50:00|192.75|190.35|194.58|192.18|194.58|192.18|191.78|189.38|0
1633114500000|2021-10-01 18:55:00|194.48|192.08|194.69|192.29|195.45|193.05|194.26|191.86|0
1633114800000|2021-10-01 19:00:00|194.8|192.4|197.19|194.79|197.3|194.9|194.8|192.4|0
1633115100000|2021-10-01 19:05:00|197.3|194.9|197.4|195|197.41|195.01|196.42|194.02|0
1633115400000|2021-10-01 19:10:00|197.19|194.79|199.04|196.64|199.04|196.64|197.19|194.79|0
1633115700000|2021-10-01 19:15:00|199.15|196.75|197.18|194.78|200.14|197.74|196.96|194.56|0
1633116000000|2021-10-01 19:20:00|197.29|194.89|197.18|194.78|198.38|195.98|197.07|194.67|0
1633116300000|2021-10-01 19:25:00|197.29|194.89|195|192.6|197.29|194.89|195|192.6|0
1633116600000|2021-10-01 19:30:00|195.11|192.71|195.25|192.85|197.51|195.11|193.49|191.09|0
1633116900000|2021-10-01 19:35:00|195.35|192.95|193.3|190.9|195.35|192.95|193.3|190.9|0
1633117200000|2021-10-01 19:40:00|193.51|191.11|194.05|191.65|194.05|191.65|192.97|190.57|0
1633117500000|2021-10-01 19:45:00|193.73|191.33|192|189.6|194.48|192.08|191.14|188.74|0
1633117800000|2021-10-01 19:50:00|193.4|191|195.13|192.73|196.87|194.47|192.11|189.71|0
1633118100000|2021-10-01 19:55:00|194.7|192.3|190.71|188.31|194.8|192.4|189|186.6|0
1633118400000|2021-10-01 20:00:00|191.25|188.85|193.4|191|194.15|191.75|191.25|188.85|0
1633118700000|2021-10-01 20:05:00|193.72|191.32|193.5|191.1|193.83|191.43|193.07|190.67|0
1633119000000|2021-10-01 20:10:00|193.72|191.32|191.78|189.38|194.15|191.75|191.56|189.16|0
1633331100000|2021-10-04 07:05:00|182.77|180.37|184.75|182.35|184.75|182.35|182.66|180.26|0
1633331400000|2021-10-04 07:10:00|184.85|182.45|186.32|183.92|186.74|184.34|184.64|182.24|0
1633331700000|2021-10-04 07:15:00|186.53|184.13|183.91|181.51|186.53|184.13|183.7|181.3|0
1633332000000|2021-10-04 07:20:00|184.01|181.61|182.97|180.57|185.11|182.71|182.76|180.36|0
1633332300000|2021-10-04 07:25:00|182.86|180.46|181.52|179.12|183.18|180.78|180.79|178.39|0
1633332600000|2021-10-04 07:30:00|181.31|178.91|180.59|178.19|181.41|179.01|180.07|177.67|0
1633332900000|2021-10-04 07:35:00|180.28|177.88|181.82|179.42|182.34|179.94|180.28|177.88|0
1633333200000|2021-10-04 07:40:00|181.93|179.53|182.24|179.84|182.65|180.25|181.1|178.7|0
1633333500000|2021-10-04 07:45:00|182.13|179.73|183.74|181.34|184.42|182.02|181.3|178.9|0
1633333800000|2021-10-04 07:50:00|183.58|181.18|183.69|181.29|184.1|181.7|182.75|180.35|0
1633334100000|2021-10-04 07:55:00|183.84|181.44|184.26|181.86|184.52|182.12|183.48|181.08|0
1633334400000|2021-10-04 08:00:00|184.41|182.01|186.61|184.21|186.93|184.53|184.31|181.91|0
1633334700000|2021-10-04 08:05:00|186.56|184.16|185.88|183.48|187.45|185.05|185.67|183.27|0
1633335000000|2021-10-04 08:10:00|185.82|183.42|186.4|184|187.88|185.48|185.82|183.42|0
1633335300000|2021-10-04 08:15:00|186.19|183.79|184.93|182.53|186.4|184|184.93|182.53|0
1633335600000|2021-10-04 08:20:00|184.83|182.43|184.93|182.53|185.66|183.26|184.72|182.32|0
1633335900000|2021-10-04 08:25:00|184.82|182.42|184.09|181.69|185.56|183.16|184.09|181.69|0
1633336200000|2021-10-04 08:30:00|183.99|181.59|182.94|180.54|184.72|182.32|182.63|180.23|0
1633336500000|2021-10-04 08:35:00|183.05|180.65|182.01|179.61|183.46|181.06|182.01|179.61|0
1633336800000|2021-10-04 08:40:00|182.22|179.82|182.99|180.59|183.67|181.27|181.7|179.3|0
1633337100000|2021-10-04 08:45:00|182.94|180.54|183.35|180.95|183.67|181.27|182.32|179.92|0
1633337400000|2021-10-04 08:50:00|183.46|181.06|184.6|182.2|184.81|182.41|183.15|180.75|0
1633337700000|2021-10-04 08:55:00|184.4|182|186.49|184.09|186.8|184.4|183.77|181.37|0
1633338000000|2021-10-04 09:00:00|186.38|183.98|186.59|184.19|188.07|185.67|185.86|183.46|0
1633338300000|2021-10-04 09:05:00|186.8|184.4|186.8|184.4|187.86|185.46|186.43|184.03|0
1633338600000|2021-10-04 09:10:00|187.01|184.61|187.43|185.03|188.17|185.77|187.01|184.61|0
1633338900000|2021-10-04 09:15:00|187.33|184.93|186.95|184.55|187.75|185.35|186.48|184.08|0
1633339200000|2021-10-04 09:20:00|186.9|184.5|187.11|184.71|187.85|185.45|186.85|184.45|0
1633339500000|2021-10-04 09:25:00|187.22|184.82|187.43|185.03|188.17|185.77|186.9|184.5|0
1633339800000|2021-10-04 09:30:00|187.53|185.13|185.77|183.37|187.53|185.13|177.46|175.06|0
1633340100000|2021-10-04 09:35:00|185.67|183.27|185.56|183.16|185.77|183.37|184.72|182.32|0
1633340400000|2021-10-04 09:40:00|185.45|183.05|186.29|183.89|187.14|184.74|185.45|183.05|0
1633340700000|2021-10-04 09:45:00|186.19|183.79|186.66|184.26|186.92|184.52|185.77|183.37|0
1633341000000|2021-10-04 09:50:00|186.5|184.1|185.03|182.63|187.77|185.37|185.03|182.63|0
1633341300000|2021-10-04 09:55:00|185.13|182.73|185.55|183.15|185.92|183.52|184.92|182.52|0
1633341600000|2021-10-04 10:00:00|185.66|183.26|186.32|183.92|186.63|184.23|184.95|182.55|0
1633341900000|2021-10-04 10:05:00|186.21|183.81|186.42|184.02|186.63|184.23|185.47|183.07|0
1633342200000|2021-10-04 10:10:00|186.52|184.12|186.63|184.23|187.05|184.65|186.21|183.81|0
1633342500000|2021-10-04 10:15:00|186.57|184.17|184.94|182.54|187|184.6|184.94|182.54|0
1633342800000|2021-10-04 10:20:00|184.84|182.44|184|181.6|184.89|182.49|183.58|181.18|0
1633343100000|2021-10-04 10:25:00|183.79|181.39|184.83|182.43|184.94|182.54|183.48|181.08|0
1633343400000|2021-10-04 10:30:00|184.94|182.54|184.83|182.43|185.46|183.06|184.63|182.23|0
1633343700000|2021-10-04 10:35:00|184.78|182.38|184.36|181.96|185.04|182.64|183.89|181.49|0
1633344000000|2021-10-04 10:40:00|184.31|181.91|183.37|180.97|184.41|182.01|182.85|180.45|0
1633344300000|2021-10-04 10:45:00|183.31|180.91|183.83|181.43|183.99|181.59|182.58|180.18|0
1633344600000|2021-10-04 10:50:00|183.89|181.49|184.41|182.01|184.51|182.11|183.26|180.86|0
1633344900000|2021-10-04 10:55:00|184.51|182.11|185.66|183.26|186.09|183.69|184.51|182.11|0
1633345200000|2021-10-04 11:00:00|185.77|183.37|184.09|181.69|186.09|183.69|184.09|181.69|0
1633345500000|2021-10-04 11:05:00|183.99|181.59|183.98|181.58|184.4|182|183.36|180.96|0
1633345800000|2021-10-04 11:10:00|183.93|181.53|182.11|179.71|184.3|181.9|181.69|179.29|0
1633346100000|2021-10-04 11:15:00|181.9|179.5|182.21|179.81|183.04|180.64|181.79|179.39|0
1633346400000|2021-10-04 11:20:00|182.1|179.7|182.41|180.01|182.62|180.22|181.79|179.39|0
1633346700000|2021-10-04 11:25:00|182.52|180.12|183.35|180.95|183.45|181.05|182.31|179.91|0
1633347000000|2021-10-04 11:30:00|183.14|180.74|182.93|180.53|183.66|181.26|182.72|180.32|0
1633347300000|2021-10-04 11:35:00|182.72|180.32|183.87|181.47|183.87|181.47|182.72|180.32|0
1633347600000|2021-10-04 11:40:00|183.76|181.36|183.34|180.94|184.08|181.68|183.03|180.63|0
1633347900000|2021-10-04 11:45:00|183.24|180.84|182.51|180.11|183.34|180.94|182.51|180.11|0
1633348200000|2021-10-04 11:50:00|182.3|179.9|182.3|179.9|182.61|180.21|181.78|179.38|0
1633348500000|2021-10-04 11:55:00|182.4|180|183.55|181.15|183.86|181.46|182.09|179.69|0
1633348800000|2021-10-04 12:00:00|183.44|181.04|183.44|181.04|184.07|181.67|183.34|180.94|0
1633349100000|2021-10-04 12:05:00|183.86|181.46|184.8|182.4|185.12|182.72|183.86|181.46|0
1633349400000|2021-10-04 12:10:00|184.91|182.51|185.43|183.03|185.53|183.13|184.69|182.29|0
1633349700000|2021-10-04 12:15:00|185.74|183.34|185.01|182.61|185.85|183.45|184.8|182.4|0
1633350000000|2021-10-04 12:20:00|184.8|182.4|184.8|182.4|185.43|183.03|184.69|182.29|0
1633350300000|2021-10-04 12:25:00|184.9|182.5|185.32|182.92|185.42|183.02|184.58|182.18|0
1633350600000|2021-10-04 12:30:00|185.42|183.02|184.16|181.76|185.42|183.02|184.06|181.66|0
1633350900000|2021-10-04 12:35:00|184.06|181.66|185.63|183.23|185.63|183.23|184.06|181.66|0
1633351200000|2021-10-04 12:40:00|185.74|183.34|187|184.6|187|184.6|185.74|183.34|0
1633351500000|2021-10-04 12:45:00|187.1|184.7|188.48|186.08|189.01|186.61|187.1|184.7|0
1633351800000|2021-10-04 12:50:00|188.59|186.19|189.33|186.93|189.54|187.14|188.37|185.97|0
1633352100000|2021-10-04 12:55:00|189.22|186.82|188.16|185.76|189.22|186.82|188.16|185.76|0
1633352400000|2021-10-04 13:00:00|188.26|185.86|187.63|185.23|188.26|185.86|187.41|185.01|0
1633352700000|2021-10-04 13:05:00|187.73|185.33|186.99|184.59|188.15|185.75|186.99|184.59|0
1633353000000|2021-10-04 13:10:00|186.78|184.38|186.49|184.09|187.41|185.01|186.25|183.85|0
1633353300000|2021-10-04 13:15:00|186.39|183.99|186.17|183.77|186.7|184.3|185.96|183.56|0
1633353600000|2021-10-04 13:20:00|186.12|183.72|186.07|183.67|186.59|184.19|185.96|183.56|0
1633353900000|2021-10-04 13:25:00|185.96|183.56|185.96|183.56|186.28|183.88|185.54|183.14|0
1633354200000|2021-10-04 13:30:00|185.85|183.45|186.67|184.27|190.5|188.1|183.2|180.8|0
1633354500000|2021-10-04 13:35:00|185.93|183.53|188.04|185.64|188.58|186.18|185.19|182.79|0
1633354800000|2021-10-04 13:40:00|187.41|185.01|184.57|182.17|188.15|185.75|183.83|181.43|0
1633355100000|2021-10-04 13:45:00|184.15|181.75|184.25|181.85|185.51|183.11|183.31|180.91|0
1633355400000|2021-10-04 13:50:00|184.04|181.64|184.77|182.37|185.82|183.42|183.41|181.01|0
1633355700000|2021-10-04 13:55:00|184.98|182.58|186.35|183.95|186.35|183.95|184.25|181.85|0
1633356000000|2021-10-04 14:00:00|186.24|183.84|180.6|178.2|187.4|185|180.6|178.2|0
1633356300000|2021-10-04 14:05:00|180.4|178|180.56|178.16|181.18|178.78|177.34|174.94|0
1633356600000|2021-10-04 14:10:00|180.25|177.85|182.01|179.61|182.63|180.23|179.73|177.33|0
1633356900000|2021-10-04 14:15:00|181.39|178.99|177.67|175.27|181.9|179.5|177.57|175.17|0
1633357200000|2021-10-04 14:20:00|177.78|175.38|174.31|171.91|178.49|176.09|174.31|171.91|0
1633357500000|2021-10-04 14:25:00|174.52|172.12|171.9|169.5|175.02|172.62|171.9|169.5|0
1633357800000|2021-10-04 14:30:00|171.2|168.8|169.58|167.18|173.08|170.68|169.58|167.18|0
1633358100000|2021-10-04 14:35:00|169.48|167.08|164.66|162.26|169.48|167.08|162.71|160.31|0
1633358400000|2021-10-04 14:40:00|164.37|161.97|170.32|167.92|171.66|169.26|163.08|160.68|0
1633358700000|2021-10-04 14:45:00|170.22|167.82|167.05|164.65|170.22|167.82|167.05|164.65|0
1633359000000|2021-10-04 14:50:00|166.75|164.35|162.36|159.96|167.64|165.24|162.36|159.96|0
1633359300000|2021-10-04 14:55:00|162.17|159.77|165.86|163.46|165.96|163.56|162.07|159.67|0
1633359600000|2021-10-04 15:00:00|165.47|163.07|164.3|161.9|165.57|163.17|162.55|160.15|0
1633359900000|2021-10-04 15:05:00|164.2|161.8|165.37|162.97|165.96|163.56|162.65|160.25|0
1633360200000|2021-10-04 15:10:00|165.07|162.67|166.45|164.05|166.84|164.44|164.29|161.89|0
1633360500000|2021-10-04 15:15:00|166.15|163.75|165.95|163.55|167.24|164.84|164.39|161.99|0
1633360800000|2021-10-04 15:20:00|165.86|163.46|162.53|160.13|166.15|163.75|162.05|159.65|0
1633361100000|2021-10-04 15:25:00|162.63|160.23|163.8|161.4|164.29|161.89|161.28|158.88|0
1633361400000|2021-10-04 15:30:00|163.89|161.49|160.79|158.39|164.28|161.88|160.79|158.39|0
1633361700000|2021-10-04 15:35:00|160.31|157.91|158.3|155.9|161.18|158.78|158.2|155.8|0
1633362000000|2021-10-04 15:40:00|158.39|155.99|160.48|158.08|160.83|158.43|156.51|154.11|0
1633362300000|2021-10-04 15:45:00|160.28|157.88|160.96|158.56|161.63|159.23|159.9|157.5|0
1633362600000|2021-10-04 15:50:00|160.86|158.46|163.77|161.37|163.77|161.37|160.67|158.27|0
1633362900000|2021-10-04 15:55:00|163.86|161.46|164.54|162.14|165.43|163.03|162.31|159.91|0
1633363200000|2021-10-04 16:00:00|164.45|162.05|162.39|159.99|164.54|162.14|162.39|159.99|0
1633363500000|2021-10-04 16:05:00|162.69|160.29|164.74|162.34|165.03|162.63|162.39|159.99|0
1633363800000|2021-10-04 16:10:00|164.54|162.14|163.95|161.55|164.54|162.14|163.07|160.67|0
1633364100000|2021-10-04 16:15:00|163.85|161.45|163.66|161.26|164.64|162.24|162.97|160.57|0
1633364400000|2021-10-04 16:20:00|163.36|160.96|161.03|158.63|163.56|161.16|160.74|158.34|0
1633364700000|2021-10-04 16:25:00|160.69|158.29|160.64|158.24|161.71|159.31|160.06|157.66|0
1633365000000|2021-10-04 16:30:00|160.54|158.14|162.38|159.98|162.38|159.98|160.35|157.95|0
1633365300000|2021-10-04 16:35:00|162.29|159.89|160.64|158.24|162.38|159.98|160.25|157.85|0
1633365600000|2021-10-04 16:40:00|160.54|158.14|158.33|155.93|160.54|158.14|157.95|155.55|0
1633365900000|2021-10-04 16:45:00|158.23|155.83|159.62|157.22|159.62|157.22|157.66|155.26|0
1633366200000|2021-10-04 16:50:00|159.77|157.37|160.73|158.33|160.73|158.33|157.85|155.45|0
1633366500000|2021-10-04 16:55:00|160.63|158.23|159.95|157.55|161.4|159|159.95|157.55|0
1633366800000|2021-10-04 17:00:00|159.67|157.27|157.17|154.77|160.34|157.94|157.17|154.77|0
1633367100000|2021-10-04 17:05:00|157.27|154.87|161.59|159.19|161.89|159.49|156.98|154.58|0
1633367400000|2021-10-04 17:10:00|161.5|159.1|163.05|160.65|163.74|161.34|160.92|158.52|0
1633367700000|2021-10-04 17:15:00|162.76|160.36|161.3|158.9|162.86|160.46|160.82|158.42|0
1633368000000|2021-10-04 17:20:00|161.4|159|161.98|159.58|162.27|159.87|160.04|157.64|0
1633368300000|2021-10-04 17:25:00|161.88|159.48|159.46|157.06|161.98|159.58|159.46|157.06|0
1633368600000|2021-10-04 17:30:00|159.75|157.35|161.59|159.19|161.88|159.48|159.75|157.35|0
1633368900000|2021-10-04 17:35:00|161.49|159.09|162.26|159.86|162.26|159.86|160.62|158.22|0
1633369200000|2021-10-04 17:40:00|162.07|159.67|161.39|158.99|162.17|159.77|160.13|157.73|0
1633369500000|2021-10-04 17:45:00|161.2|158.8|162.36|159.96|162.55|160.15|160.52|158.12|0
1633369800000|2021-10-04 17:50:00|162.55|160.15|161.19|158.79|162.94|160.54|160.61|158.21|0
1633370100000|2021-10-04 17:55:00|161.29|158.89|160.22|157.82|161.39|158.99|160.13|157.73|0
1633370400000|2021-10-04 18:00:00|160.13|157.73|161.87|159.47|163.04|160.64|160.13|157.73|0
1633370700000|2021-10-04 18:05:00|161.96|159.56|162.84|160.44|163.82|161.42|161.19|158.79|0
1633371000000|2021-10-04 18:10:00|162.94|160.54|160.6|158.2|163.33|160.93|159.83|157.43|0
1633371300000|2021-10-04 18:15:00|160.41|158.01|162.45|160.05|162.84|160.44|160.41|158.01|0
1633371600000|2021-10-04 18:20:00|162.84|160.44|163.42|161.02|164.89|162.49|162.25|159.85|0
1633371900000|2021-10-04 18:25:00|163.32|160.92|161.76|159.36|163.32|160.92|161.28|158.88|0
1633372200000|2021-10-04 18:30:00|161.71|159.31|161.37|158.97|162.64|160.24|160.26|157.86|0
1633372500000|2021-10-04 18:35:00|161.28|158.88|162.05|159.65|162.73|160.33|160.12|157.72|0
1633372800000|2021-10-04 18:40:00|161.86|159.46|162.92|160.52|163.22|160.82|161.27|158.87|0
1633373100000|2021-10-04 18:45:00|163.02|160.62|164.98|162.58|164.98|162.58|162.83|160.43|0
1633373400000|2021-10-04 18:50:00|164.88|162.48|163.7|161.3|164.88|162.48|162.82|160.42|0
1633373700000|2021-10-04 18:55:00|163.8|161.4|163.7|161.3|164.58|162.18|162.92|160.52|0
1633374000000|2021-10-04 19:00:00|163.8|161.4|166.65|164.25|166.85|164.45|163.21|160.81|0
1633374300000|2021-10-04 19:05:00|166.55|164.15|165.56|163.16|167.49|165.09|164.87|162.47|0
1633374600000|2021-10-04 19:10:00|165.66|163.26|163.99|161.59|165.66|163.26|163.5|161.1|0
1633374900000|2021-10-04 19:15:00|164.38|161.98|161.75|159.35|165.26|162.86|161.65|159.25|0
1633375200000|2021-10-04 19:20:00|161.84|159.44|161.07|158.67|162.13|159.73|160.29|157.89|0
1633375500000|2021-10-04 19:25:00|160.97|158.57|161.45|159.05|162.42|160.02|160.29|157.89|0
1633375800000|2021-10-04 19:30:00|161.26|158.86|163.3|160.9|163.98|161.58|160.87|158.47|0
1633376100000|2021-10-04 19:35:00|162.91|160.51|160.58|158.18|163.3|160.9|160.48|158.08|0
1633376400000|2021-10-04 19:40:00|160.48|158.08|165.65|163.25|166.64|164.24|160.48|158.08|0
1633376700000|2021-10-04 19:45:00|166.04|163.64|164.96|162.56|166.93|164.53|164.86|162.46|0
1633377000000|2021-10-04 19:50:00|163.93|161.53|160.77|158.37|163.93|161.53|160.38|157.98|0
1633377300000|2021-10-04 19:55:00|161.15|158.75|168.32|165.92|168.72|166.32|161.15|158.75|0
1633377600000|2021-10-04 20:00:00|168.42|166.02|169.15|166.75|170.83|168.43|168.42|166.02|0
1633377900000|2021-10-04 20:05:00|169.25|166.85|169.84|167.44|170.04|167.64|169.25|166.85|0
1633378200000|2021-10-04 20:10:00|169.64|167.24|169.25|166.85|169.74|167.34|168.95|166.55|0
1633378500000|2021-10-04 20:15:00|169.54|166.74|169.24|166.44|169.74|166.94|169.24|166.44|0
1633378800000|2021-10-04 20:20:00|169.15|166.35|169.24|166.44|169.44|166.64|169.15|166.35|0
1633379100000|2021-10-04 20:25:00|169.29|166.49|169.14|166.34|169.29|166.49|169.04|166.24|0
1633379400000|2021-10-04 20:30:00|169.04|166.24|168.45|165.65|169.04|166.24|167.76|164.96|0
1633379700000|2021-10-04 20:35:00|168.74|165.94|168.94|166.14|169.14|166.34|168.74|165.94|0
1633380000000|2021-10-04 20:40:00|169.04|166.24|169.53|166.73|169.63|166.83|168.84|166.04|0
1633380300000|2021-10-04 20:45:00|169.44|166.64|169.83|167.03|170.03|167.23|169.43|166.63|0
1633380600000|2021-10-04 20:50:00|169.93|167.13|169.53|166.73|170.03|167.23|169.53|166.73|0
1633380900000|2021-10-04 20:55:00|169.43|166.63|169.38|166.58|169.53|166.73|169.33|166.53|0
1633381200000|2021-10-04 21:00:00|169.39|166.59|169.39|166.59|169.39|166.59|169.08|166.28|0
1633381500000|2021-10-04 21:05:00|169.41|166.61|169.42|166.62|169.48|166.68|169.35|166.55|0
1633381800000|2021-10-04 21:10:00|169.37|166.57|169.29|166.49|169.42|166.62|169.27|166.47|0
1633382100000|2021-10-04 21:15:00|169.25|166.45|169.23|166.43|169.25|166.45|169.23|166.43|0
1633382400000|2021-10-04 21:20:00|169.17|166.37|169.17|166.37|169.21|166.41|169.14|166.34|0
1633382700000|2021-10-04 21:25:00|169.2|166.4|168.99|166.19|169.21|166.41|168.98|166.18|0
1633383000000|2021-10-04 21:30:00|169.01|166.21|169.01|166.21|169.03|166.23|168.99|166.19|0
1633383300000|2021-10-04 21:35:00|168.99|166.19|168.99|166.19|169.06|166.26|168.96|166.16|0
1633383600000|2021-10-04 21:40:00|168.98|166.18|169|166.2|169.09|166.29|168.98|166.18|0
1633383900000|2021-10-04 21:45:00|169.03|166.23|169.2|166.4|169.22|166.42|169.03|166.23|0
1633384200000|2021-10-04 21:50:00|169.23|166.43|169.14|166.34|169.23|166.43|169.06|166.26|0
1633384500000|2021-10-04 21:55:00|169.16|166.36|169.18|166.38|169.24|166.44|169.05|166.25|0
1633384800000|2021-10-04 22:00:00|169.86|167.06|169.41|166.61|170.7|167.9|169.21|166.41|0
1633385100000|2021-10-04 22:05:00|169.61|166.81|169.7|166.9|169.7|166.9|169.21|166.41|0
1633385400000|2021-10-04 22:10:00|169.8|167|170.3|167.5|170.4|167.6|169.7|166.9|0
1633385700000|2021-10-04 22:15:00|170.4|167.6|170.2|167.4|170.5|167.7|170.05|167.25|0
1633386000000|2021-10-04 22:20:00|170.3|167.5|170.1|167.3|170.4|167.6|170.1|167.3|0
1633386300000|2021-10-04 22:25:00|170.2|167.4|170.59|167.79|170.79|167.99|170.2|167.4|0
1633386600000|2021-10-04 22:30:00|170.69|167.89|171.29|168.49|171.29|168.49|170.59|167.79|0
1633386900000|2021-10-04 22:35:00|171.19|168.39|171.29|168.49|171.29|168.49|171.19|168.39|0
1633387200000|2021-10-04 22:40:00|171.49|168.69|171.49|168.69|171.69|168.89|171.49|168.69|0
1633387500000|2021-10-04 22:45:00|171.39|168.59|171.19|168.39|171.49|168.69|170.99|168.19|0
1633387800000|2021-10-04 22:50:00|171.09|168.29|170.79|167.99|171.29|168.49|170.69|167.89|0
1633388100000|2021-10-04 22:55:00|170.69|167.89|171.28|168.48|171.38|168.58|170.69|167.89|0
1633388400000|2021-10-04 23:00:00|171.38|168.58|171.48|168.68|171.68|168.88|171.38|168.58|0
1633388700000|2021-10-04 23:05:00|171.53|168.73|170.78|167.98|171.53|168.73|170.68|167.88|0
1633389000000|2021-10-04 23:10:00|170.88|168.08|171.48|168.68|171.68|168.88|170.78|167.98|0
1633389300000|2021-10-04 23:15:00|171.58|168.78|169.98|167.18|171.58|168.78|169.68|166.88|0
1633389600000|2021-10-04 23:20:00|169.88|167.08|170.18|167.38|170.38|167.58|169.38|166.58|0
1633389900000|2021-10-04 23:25:00|170.28|167.48|169.88|167.08|170.28|167.48|169.78|166.98|0
1633390200000|2021-10-04 23:30:00|169.78|166.98|169.38|166.58|169.92|167.12|168.49|165.69|0
1633390500000|2021-10-04 23:35:00|169.48|166.68|169.77|166.97|170.07|167.27|169.48|166.68|0
1633390800000|2021-10-04 23:40:00|169.57|166.77|169.37|166.57|169.57|166.77|167.99|165.19|0
1633391100000|2021-10-04 23:45:00|169.27|166.47|169.47|166.67|169.77|166.97|169.08|166.28|0
1633391400000|2021-10-04 23:50:00|169.57|166.77|169.27|166.47|170.37|167.57|169.07|166.27|0
1633391700000|2021-10-04 23:55:00|169.17|166.37|169.07|166.27|169.57|166.77|168.48|165.68|0
1633392000000|2021-10-05 00:00:00|169.12|166.32|169.17|166.37|169.96|167.16|168.18|165.38|0
1633392300000|2021-10-05 00:05:00|169.07|166.27|168.67|165.87|169.17|166.37|167.39|164.59|0
1633392600000|2021-10-05 00:10:00|168.87|166.07|167.98|165.18|168.87|166.07|167.98|165.18|0
1633392900000|2021-10-05 00:15:00|168.17|165.37|166.89|164.09|168.57|165.77|166.6|163.8|0
1633393200000|2021-10-05 00:20:00|166.99|164.19|166.5|163.7|166.99|164.19|165.61|162.81|0
1633393500000|2021-10-05 00:25:00|166.4|163.6|166.89|164.09|167.28|164.48|166.3|163.5|0
1633393800000|2021-10-05 00:30:00|166.69|163.89|165.71|162.91|166.69|163.89|165.22|162.42|0
1633394100000|2021-10-05 00:35:00|165.61|162.81|165.41|162.61|165.81|163.01|165.22|162.42|0
1633394400000|2021-10-05 00:40:00|165.31|162.51|164.04|161.24|165.31|162.51|163.95|161.15|0
1633394700000|2021-10-05 00:45:00|163.56|160.76|163.65|160.85|163.85|161.05|162.78|159.98|0
1633395000000|2021-10-05 00:50:00|163.56|160.76|163.46|160.66|164.43|161.63|162.68|159.88|0
1633395300000|2021-10-05 00:55:00|163.36|160.56|162.78|159.98|163.36|160.56|162.1|159.3|0
1633395600000|2021-10-05 01:00:00|162.68|159.88|163.21|160.41|163.94|161.14|162.49|159.69|0
1633395900000|2021-10-05 01:05:00|163.16|160.36|161.42|158.62|163.26|160.46|160.46|157.66|0
1633396200000|2021-10-05 01:10:00|161.37|158.57|161.13|158.33|162|159.2|160.84|158.04|0
1633396500000|2021-10-05 01:15:00|160.94|158.14|161.03|158.23|161.71|158.91|160.75|157.95|0
1633396800000|2021-10-05 01:20:00|160.98|158.18|161.33|158.53|161.95|159.15|160.46|157.66|0
1633397100000|2021-10-05 01:25:00|161.42|158.62|161.9|159.1|162|159.2|161.42|158.62|0
1633397400000|2021-10-05 01:30:00|161.71|158.91|162|159.2|162|159.2|160.56|157.76|0
1633397700000|2021-10-05 01:35:00|161.9|159.1|163.16|160.36|163.54|160.74|161.42|158.62|0
1633398000000|2021-10-05 01:40:00|163.25|160.45|163.54|160.74|165.1|162.3|163.06|160.26|0
1633398300000|2021-10-05 01:45:00|163.64|160.84|164.71|161.91|164.71|161.91|163.64|160.84|0
1633398600000|2021-10-05 01:50:00|164.8|162|166.07|163.27|166.86|164.06|164.71|161.91|0
1633398900000|2021-10-05 01:55:00|166.17|163.37|165.58|162.78|166.96|164.16|165.19|162.39|0
1633399200000|2021-10-05 02:00:00|165.53|162.73|166.26|163.46|166.27|163.47|164.61|161.81|0
1633399500000|2021-10-05 02:05:00|166.36|163.56|165.97|163.17|167.64|164.84|165.97|163.17|0
1633399800000|2021-10-05 02:10:00|165.87|163.07|166.26|163.46|166.85|164.05|165.77|162.97|0
1633400100000|2021-10-05 02:15:00|166.16|163.36|166.11|163.31|166.65|163.85|165.87|163.07|0
1633400400000|2021-10-05 02:20:00|166.16|163.36|165.18|162.38|166.85|164.05|164.99|162.19|0
1633400700000|2021-10-05 02:25:00|165.08|162.28|167.53|164.73|167.53|164.73|165.08|162.28|0
1633401000000|2021-10-05 02:30:00|167.44|164.64|168.32|165.52|169.11|166.31|167.24|164.44|0
1633401300000|2021-10-05 02:35:00|168.57|165.77|169.21|166.41|169.31|166.51|168.52|165.72|0
1633401600000|2021-10-05 02:40:00|169.31|166.51|169.21|166.41|169.31|166.51|168.62|165.82|0
1633401900000|2021-10-05 02:45:00|169.11|166.31|170.3|167.5|170.45|167.65|169.11|166.31|0
1633402200000|2021-10-05 02:50:00|170.4|167.6|170.1|167.3|170.5|167.7|169.9|167.1|0
1633402500000|2021-10-05 02:55:00|170|167.2|169.9|167.1|170.2|167.4|169.5|166.7|0
1633402800000|2021-10-05 03:00:00|170|167.2|170.1|167.3|171.29|168.49|169.9|167.1|0
1633403100000|2021-10-05 03:05:00|170.14|167.34|170.19|167.39|170.59|167.79|169.8|167|0
1633403400000|2021-10-05 03:10:00|170.29|167.49|170.69|167.89|171.19|168.39|170.09|167.29|0
1633403700000|2021-10-05 03:15:00|170.79|167.99|169.79|166.99|170.79|167.99|169.49|166.69|0
1633404000000|2021-10-05 03:20:00|169.84|167.04|170.49|167.69|170.49|167.69|169.69|166.89|0
1633404300000|2021-10-05 03:25:00|170.39|167.59|169.44|166.64|170.79|167.99|169.3|166.5|0
1633404600000|2021-10-05 03:30:00|169.3|166.5|166.82|164.02|169.4|166.6|166.82|164.02|0
1633404900000|2021-10-05 03:35:00|167.02|164.22|170.09|167.29|170.09|167.29|166.82|164.02|0
1633405200000|2021-10-05 03:40:00|170.19|167.39|169.84|167.04|170.19|167.39|169.39|166.59|0
1633405500000|2021-10-05 03:45:00|169.49|166.69|170.19|167.39|170.19|167.39|168.8|166|0
1633405800000|2021-10-05 03:50:00|170.29|167.49|170.68|167.88|170.88|168.08|170.18|167.38|0
1633406100000|2021-10-05 03:55:00|170.78|167.98|170.68|167.88|170.88|168.08|170.18|167.38|0
1633406400000|2021-10-05 04:00:00|170.58|167.78|169.98|167.18|170.68|167.88|169.88|167.08|0
1633406700000|2021-10-05 04:05:00|170.08|167.28|170.28|167.48|170.58|167.78|169.98|167.18|0
1633407000000|2021-10-05 04:10:00|170.38|167.58|169.68|166.88|170.48|167.68|169.68|166.88|0
1633407300000|2021-10-05 04:15:00|169.78|166.98|169.98|167.18|170.28|167.48|169.58|166.78|0
1633407600000|2021-10-05 04:20:00|170.18|167.38|170.07|167.27|170.18|167.38|169.48|166.68|0
1633407900000|2021-10-05 04:25:00|169.98|167.18|168.88|166.08|169.98|167.18|168.88|166.08|0
1633408200000|2021-10-05 04:30:00|168.98|166.18|168.48|165.68|169.08|166.28|168.09|165.29|0
1633408500000|2021-10-05 04:35:00|168.38|165.58|168.18|165.38|168.98|166.18|168.18|165.38|0
1633408800000|2021-10-05 04:40:00|168.08|165.28|168.78|165.98|168.82|166.02|168.08|165.28|0
1633409100000|2021-10-05 04:45:00|168.97|166.17|169.12|166.32|170.07|167.27|168.88|166.08|0
1633409400000|2021-10-05 04:50:00|169.17|166.37|169.47|166.67|169.57|166.77|168.97|166.17|0
1633409700000|2021-10-05 04:55:00|169.42|166.62|169.66|166.86|169.67|166.87|169.17|166.37|0
1633410000000|2021-10-05 05:00:00|169.57|166.77|169.27|166.47|170.21|167.41|168.87|166.07|0
1633410300000|2021-10-05 05:05:00|169.21|166.41|169.76|166.96|170.36|167.56|168.62|165.82|0
1633410600000|2021-10-05 05:10:00|169.66|166.86|168.81|166.01|170.06|167.26|168.67|165.87|0
1633410900000|2021-10-05 05:15:00|169.06|166.26|169.56|166.76|169.96|167.16|168.76|165.96|0
1633411200000|2021-10-05 05:20:00|169.66|166.86|169.76|166.96|170.16|167.36|169.46|166.66|0
1633411500000|2021-10-05 05:25:00|169.66|166.86|170.35|167.55|170.55|167.75|169.36|166.56|0
1633411800000|2021-10-05 05:30:00|170.4|167.6|168.86|166.06|170.5|167.7|168.76|165.96|0
1633412100000|2021-10-05 05:35:00|168.76|165.96|169.35|166.55|169.45|166.65|168.36|165.56|0
1633412400000|2021-10-05 05:40:00|169.25|166.45|168.06|165.26|169.25|166.45|168.06|165.26|0
1633412700000|2021-10-05 05:45:00|168.26|165.46|169.45|166.65|169.55|166.75|168.16|165.36|0
1633413000000|2021-10-05 05:50:00|169.3|166.5|169.25|166.45|169.55|166.75|168.65|165.85|0
1633413300000|2021-10-05 05:55:00|169.15|166.35|168.8|166|169.25|166.45|168.16|165.36|0
1633413600000|2021-10-05 06:00:00|168.95|166.15|169.05|166.25|169.54|166.74|168.35|165.55|0
1633413900000|2021-10-05 06:05:00|168.99|166.19|166.97|164.17|169.15|166.35|166.67|163.87|0
1633414200000|2021-10-05 06:10:00|166.77|163.97|166.87|164.07|167.66|164.86|166.48|163.68|0
1633414500000|2021-10-05 06:15:00|166.97|164.17|165.88|163.08|166.97|164.17|165.2|162.4|0
1633414800000|2021-10-05 06:20:00|165.79|162.99|166.87|164.07|167.36|164.56|165.69|162.89|0
1633415100000|2021-10-05 06:25:00|167.01|164.21|167.85|165.05|168.44|165.64|166.87|164.07|0
1633415400000|2021-10-05 06:30:00|167.65|164.85|166.96|164.16|167.85|165.05|166.96|164.16|0
1633415700000|2021-10-05 06:35:00|166.86|164.06|167.16|164.36|167.3|164.5|166.47|163.67|0
1633416000000|2021-10-05 06:40:00|167.55|164.75|168.34|165.54|168.84|166.04|167.45|164.65|0
1633416300000|2021-10-05 06:45:00|168.39|165.59|168.04|165.24|168.83|166.03|168.04|165.24|0
1633416600000|2021-10-05 06:50:00|167.94|165.14|169.33|166.53|169.43|166.63|167.65|164.85|0
1633416900000|2021-10-05 06:55:00|169.23|166.43|168.93|166.13|169.43|166.63|168.43|165.63|0
1633417200000|2021-10-05 07:00:00|168.14|165.34|168.73|165.93|169.52|166.72|166.85|164.05|0
1633417500000|2021-10-05 07:05:00|168.33|165.83|167.74|165.34|169.22|166.82|167.25|164.85|0
1633417800000|2021-10-05 07:10:00|167.69|165.29|169.23|166.83|169.93|167.53|167.45|165.05|0
1633418100000|2021-10-05 07:15:00|169.53|167.13|168.34|165.94|170.63|168.23|168.28|165.88|0
1633418400000|2021-10-05 07:20:00|167.94|165.54|169.43|167.03|170.03|167.63|167.94|165.54|0
1633418700000|2021-10-05 07:25:00|169.23|166.83|169.53|167.13|169.83|167.43|168.53|166.13|0
1633419000000|2021-10-05 07:30:00|169.33|166.93|168.03|165.63|169.43|167.03|167.24|164.84|0
1633419300000|2021-10-05 07:35:00|168.13|165.73|166.94|164.54|168.13|165.73|166.65|164.25|0
1633419600000|2021-10-05 07:40:00|167.04|164.64|166.74|164.34|168.23|165.83|166.74|164.34|0
1633419900000|2021-10-05 07:45:00|166.94|164.54|168.42|166.02|168.47|166.07|166.35|163.95|0
1633420200000|2021-10-05 07:50:00|168.33|165.93|167.04|164.64|168.42|166.02|166.54|164.14|0
1633420500000|2021-10-05 07:55:00|167.13|164.73|165.06|162.66|167.43|165.03|164.97|162.57|0
1633420800000|2021-10-05 08:00:00|165.21|162.81|166.83|164.43|167.03|164.63|164.87|162.47|0
1633421100000|2021-10-05 08:05:00|166.74|164.34|168.02|165.62|168.32|165.92|166.44|164.04|0
1633421400000|2021-10-05 08:10:00|167.82|165.42|169.51|167.11|169.51|167.11|167.03|164.63|0
1633421700000|2021-10-05 08:15:00|169.56|167.16|169.71|167.31|170.01|167.61|169.11|166.71|0
1633422000000|2021-10-05 08:20:00|169.76|167.36|169.41|167.01|170.31|167.91|168.91|166.51|0
1633422300000|2021-10-05 08:25:00|169.26|166.86|170.11|167.71|170.11|167.71|168.51|166.11|0
1633422600000|2021-10-05 08:30:00|170.05|167.65|170.6|168.2|170.61|168.21|169.91|167.51|0
1633422900000|2021-10-05 08:35:00|170.5|168.1|170.5|168.1|171.41|169.01|170.1|167.7|0
1633423200000|2021-10-05 08:40:00|170.4|168|169.8|167.4|170.4|168|169.2|166.8|0
1633423500000|2021-10-05 08:45:00|169.9|167.5|169.7|167.3|169.9|167.5|169.5|167.1|0
1633423800000|2021-10-05 08:50:00|169.6|167.2|170.8|168.4|171.5|169.1|169.6|167.2|0
1633424100000|2021-10-05 08:55:00|170.9|168.5|171.5|169.1|171.5|169.1|170.9|168.5|0
1633424400000|2021-10-05 09:00:00|171.4|169|172.4|170|173.01|170.61|171.3|168.9|0
1633424700000|2021-10-05 09:05:00|172.51|170.11|172.6|170.2|173.11|170.71|172.4|170|0
1633425000000|2021-10-05 09:10:00|172.71|170.31|172.91|170.51|173.11|170.71|172.6|170.2|0
1633425300000|2021-10-05 09:15:00|173.01|170.61|172.9|170.5|173.01|170.61|172.4|170|0
1633425600000|2021-10-05 09:20:00|173.01|170.61|173.21|170.81|173.81|171.41|173|170.6|0
1633425900000|2021-10-05 09:25:00|173.1|170.7|173.1|170.7|173.31|170.91|172.8|170.4|0
1633426200000|2021-10-05 09:30:00|173|170.6|171.29|168.89|174.97|172.57|170.5|168.1|0
1633426500000|2021-10-05 09:35:00|171.39|168.99|171.74|169.34|171.74|169.34|170.99|168.59|0
1633426800000|2021-10-05 09:40:00|171.69|169.29|171.79|169.39|172.6|170.2|171.69|169.29|0
1633427100000|2021-10-05 09:45:00|171.69|169.29|171.79|169.39|172.4|170|171.69|169.29|0
1633427400000|2021-10-05 09:50:00|171.89|169.49|172.29|169.89|172.49|170.09|171.69|169.29|0
1633427700000|2021-10-05 09:55:00|172.19|169.79|172.49|170.09|172.49|170.09|171.99|169.59|0
1633428000000|2021-10-05 10:00:00|172.59|170.19|171.88|169.48|172.59|170.19|171.78|169.38|0
1633428300000|2021-10-05 10:05:00|171.78|169.38|170.87|168.47|171.88|169.48|170.67|168.27|0
1633428600000|2021-10-05 10:10:00|170.97|168.57|171.27|168.87|171.58|169.18|170.97|168.57|0
1633428900000|2021-10-05 10:15:00|171.17|168.77|171.37|168.97|171.58|169.18|171.07|168.67|0
1633429200000|2021-10-05 10:20:00|171.47|169.07|171.78|169.38|171.88|169.48|171.17|168.77|0
1633429500000|2021-10-05 10:25:00|171.72|169.32|171.07|168.67|171.98|169.58|170.97|168.57|0
1633429800000|2021-10-05 10:30:00|170.97|168.57|170.16|167.76|171.17|168.77|170.16|167.76|0
1633430100000|2021-10-05 10:35:00|170.26|167.86|171.67|169.27|171.67|169.27|170.16|167.76|0
1633430400000|2021-10-05 10:40:00|171.57|169.17|171.16|168.76|171.97|169.57|170.91|168.51|0
1633430700000|2021-10-05 10:45:00|171.06|168.66|170.36|167.96|171.16|168.76|169.86|167.46|0
1633431000000|2021-10-05 10:50:00|170.46|168.06|170.05|167.65|170.56|168.16|169.75|167.35|0
1633431300000|2021-10-05 10:55:00|170.16|167.76|171.06|168.66|171.21|168.81|170.05|167.65|0
1633431600000|2021-10-05 11:00:00|170.96|168.56|170.96|168.56|171.46|169.06|170.65|168.25|0
1633431900000|2021-10-05 11:05:00|170.75|168.35|171.05|168.65|171.36|168.96|170.75|168.35|0
1633432200000|2021-10-05 11:10:00|171.16|168.76|171.15|168.75|171.36|168.96|170.95|168.55|0
1633432500000|2021-10-05 11:15:00|171.25|168.85|171.76|169.36|171.86|169.46|171.25|168.85|0
1633432800000|2021-10-05 11:20:00|171.86|169.46|170.65|168.25|172.36|169.96|170.65|168.25|0
1633433100000|2021-10-05 11:25:00|170.75|168.35|173.17|170.77|173.48|171.08|170.75|168.35|0
1633433400000|2021-10-05 11:30:00|173.07|170.67|172.76|170.36|173.17|170.77|172.56|170.16|0
1633433700000|2021-10-05 11:35:00|172.86|170.46|174.39|171.99|174.49|172.09|172.76|170.36|0
1633434000000|2021-10-05 11:40:00|174.29|171.89|173.57|171.17|174.39|171.99|173.57|171.17|0
1633434300000|2021-10-05 11:45:00|173.47|171.07|173.57|171.17|173.77|171.37|173.37|170.97|0
1633434600000|2021-10-05 11:50:00|173.47|171.07|173.06|170.66|174.08|171.68|172.66|170.26|0
1633434900000|2021-10-05 11:55:00|173.16|170.76|172.9|170.5|173.36|170.96|172.35|169.95|0
1633435200000|2021-10-05 12:00:00|172.65|170.25|172.85|170.45|173.46|171.06|172.65|170.25|0
1633435500000|2021-10-05 12:05:00|172.75|170.35|172.55|170.15|172.75|170.35|172.25|169.85|0
1633435800000|2021-10-05 12:10:00|172.75|170.35|173.15|170.75|173.46|171.06|172.65|170.25|0
1633436100000|2021-10-05 12:15:00|173.26|170.86|172.95|170.55|173.36|170.96|172.44|170.04|0
1633436400000|2021-10-05 12:20:00|173.05|170.65|172.14|169.74|173.05|170.65|171.84|169.44|0
1633436700000|2021-10-05 12:25:00|172.24|169.84|172.04|169.64|172.44|170.04|171.94|169.54|0
1633437000000|2021-10-05 12:30:00|172.14|169.74|172.14|169.74|172.44|170.04|171.83|169.43|0
1633437300000|2021-10-05 12:35:00|172.03|169.63|172.74|170.34|172.84|170.44|171.93|169.53|0
1633437600000|2021-10-05 12:40:00|172.84|170.44|173.25|170.85|173.45|171.05|172.44|170.04|0
1633437900000|2021-10-05 12:45:00|173.14|170.74|172.84|170.44|173.35|170.95|172.74|170.34|0
1633438200000|2021-10-05 12:50:00|172.74|170.34|172.94|170.54|173.04|170.64|172.53|170.13|0
1633438500000|2021-10-05 12:55:00|172.84|170.44|173.24|170.84|173.34|170.94|172.73|170.33|0
1633438800000|2021-10-05 13:00:00|173.34|170.94|172.53|170.13|173.65|171.25|172.23|169.83|0
1633439100000|2021-10-05 13:05:00|172.43|170.03|170.91|168.51|172.43|170.03|170.81|168.41|0
1633439400000|2021-10-05 13:10:00|170.81|168.41|171.21|168.81|171.42|169.02|170.81|168.41|0
1633439700000|2021-10-05 13:15:00|171.31|168.91|172.02|169.62|172.02|169.62|171.01|168.61|0
1633440000000|2021-10-05 13:20:00|172.12|169.72|170.81|168.41|172.22|169.82|170.71|168.31|0
1633440300000|2021-10-05 13:25:00|170.91|168.51|171.31|168.91|171.81|169.41|170.81|168.41|0
1633440600000|2021-10-05 13:30:00|171.41|169.01|173.84|171.44|175.47|173.07|171.21|168.81|0
1633440900000|2021-10-05 13:35:00|173.94|171.54|173.03|170.63|176.79|174.39|170.42|168.02|0
1633441200000|2021-10-05 13:40:00|173.44|171.04|171.72|169.32|174.55|172.15|171.32|168.92|0
1633441500000|2021-10-05 13:45:00|171.92|169.52|175.26|172.86|175.97|173.57|171.72|169.32|0
1633441800000|2021-10-05 13:50:00|175.16|172.76|178.12|175.72|178.84|176.44|175.16|172.76|0
1633442100000|2021-10-05 13:55:00|178.33|175.93|177.55|175.15|179.77|177.37|176.38|173.98|0
1633442400000|2021-10-05 14:00:00|177.76|175.36|180.64|178.24|182.41|180.01|177.71|175.31|0
1633442700000|2021-10-05 14:05:00|180.44|178.04|182.31|179.91|182.52|180.12|179.61|177.21|0
1633443000000|2021-10-05 14:10:00|182.41|180.01|184.61|182.21|184.61|182.21|182.31|179.91|0
1633443300000|2021-10-05 14:15:00|184.82|182.42|183.66|181.26|185.24|182.84|183.45|181.05|0
1633443600000|2021-10-05 14:20:00|183.77|181.37|185.13|182.73|186.4|184|183.77|181.37|0
1633443900000|2021-10-05 14:25:00|185.03|182.63|189.2|186.8|189.31|186.91|185.03|182.63|0
1633444200000|2021-10-05 14:30:00|189.47|187.07|188.99|186.59|190.49|188.09|188.46|186.06|0
1633444500000|2021-10-05 14:35:00|189.1|186.7|186.97|184.57|189.63|187.23|186.65|184.25|0
1633444800000|2021-10-05 14:40:00|187.08|184.68|189.04|186.64|189.41|187.01|187.08|184.68|0
1633445100000|2021-10-05 14:45:00|189.09|186.69|190.91|188.51|191.12|188.72|189.09|186.69|0
1633445400000|2021-10-05 14:50:00|191.12|188.72|190.62|188.22|192.82|190.42|189.76|187.36|0
1633445700000|2021-10-05 14:55:00|190.51|188.11|191.05|188.65|191.05|188.65|189.87|187.47|0
1633446000000|2021-10-05 15:00:00|190.94|188.54|192.02|189.62|192.23|189.83|189.87|187.47|0
1633446300000|2021-10-05 15:05:00|192.12|189.72|192.88|190.48|193.75|191.35|191.91|189.51|0
1633446600000|2021-10-05 15:10:00|193.2|190.8|193.42|191.02|193.64|191.24|192.66|190.26|0
1633446900000|2021-10-05 15:15:00|193.63|191.23|192.98|190.58|193.96|191.56|192.66|190.26|0
1633447200000|2021-10-05 15:20:00|192.87|190.47|192.12|189.72|193.52|191.12|192.01|189.61|0
1633447500000|2021-10-05 15:25:00|192.06|189.66|191.58|189.18|192.12|189.72|191.25|188.85|0
1633447800000|2021-10-05 15:30:00|191.68|189.28|192.11|189.71|192.33|189.93|191.14|188.74|0
1633448100000|2021-10-05 15:35:00|192.33|189.93|190.39|187.99|192.98|190.58|190.39|187.99|0
1633448400000|2021-10-05 15:40:00|190.28|187.88|189|186.6|190.5|188.1|188.89|186.49|0
1633448700000|2021-10-05 15:45:00|189.1|186.7|188.04|185.64|189.74|187.34|188.04|185.64|0
1633449000000|2021-10-05 15:50:00|188.14|185.74|189.74|187.34|190.17|187.77|188.14|185.74|0
1633449300000|2021-10-05 15:55:00|189.85|187.45|191.35|188.95|191.35|188.95|189.1|186.7|0
1633449600000|2021-10-05 16:00:00|191.24|188.84|191.67|189.27|191.67|189.27|190.06|187.66|0
1633449900000|2021-10-05 16:05:00|191.46|189.06|192.96|190.56|193.07|190.67|191.35|188.95|0
1633450200000|2021-10-05 16:10:00|193.07|190.67|192.42|190.02|193.72|191.32|192.42|190.02|0
1633450500000|2021-10-05 16:15:00|192.53|190.13|191.34|188.94|192.53|190.13|191.34|188.94|0
1633450800000|2021-10-05 16:20:00|191.45|189.05|189.09|186.69|191.77|189.37|189.09|186.69|0
1633451100000|2021-10-05 16:25:00|189.2|186.8|189.84|187.44|190.69|188.29|188.88|186.48|0
1633451400000|2021-10-05 16:30:00|189.94|187.54|190.05|187.65|190.69|188.29|189.09|186.69|0
1633451700000|2021-10-05 16:35:00|190.16|187.76|188.98|186.58|190.48|188.08|188.44|186.04|0
1633452000000|2021-10-05 16:40:00|189.08|186.68|188.98|186.58|189.94|187.54|188.34|185.94|0
1633452300000|2021-10-05 16:45:00|189.08|186.68|190.58|188.18|190.9|188.5|188.98|186.58|0
1633452600000|2021-10-05 16:50:00|190.69|188.29|189.93|187.53|190.69|188.29|189.72|187.32|0
1633452900000|2021-10-05 16:55:00|190.04|187.64|191.11|188.71|191.22|188.82|190.04|187.64|0
1633453200000|2021-10-05 17:00:00|191.01|188.61|190.04|187.64|191.44|189.04|189.4|187|0
1633453500000|2021-10-05 17:05:00|190.15|187.75|191|188.6|191.22|188.82|189.93|187.53|0
1633453800000|2021-10-05 17:10:00|191.11|188.71|190.79|188.39|191.91|189.51|190.36|187.96|0
1633454100000|2021-10-05 17:15:00|191|188.6|191|188.6|191.43|189.03|190.03|187.63|0
1633454400000|2021-10-05 17:20:00|191.11|188.71|191.54|189.14|191.64|189.24|190.57|188.17|0
1633454700000|2021-10-05 17:25:00|191.43|189.03|191.21|188.81|191.75|189.35|191|188.6|0
1633455000000|2021-10-05 17:30:00|191.64|189.24|191.32|188.92|192.61|190.21|190.78|188.38|0
1633455300000|2021-10-05 17:35:00|191.21|188.81|192.29|189.89|192.29|189.89|190.89|188.49|0
1633455600000|2021-10-05 17:40:00|192.39|189.99|193.69|191.29|193.8|191.4|192.39|189.99|0
1633455900000|2021-10-05 17:45:00|193.8|191.4|193.25|190.85|193.91|191.51|192.71|190.31|0
1633456200000|2021-10-05 17:50:00|193.15|190.75|192.28|189.88|194.23|191.83|192.28|189.88|0
1633456500000|2021-10-05 17:55:00|192.39|189.99|193.14|190.74|193.14|190.74|192.06|189.66|0
1633456800000|2021-10-05 18:00:00|193.03|190.63|193.79|191.39|194.66|192.26|192.82|190.42|0
1633457100000|2021-10-05 18:05:00|193.9|191.5|192.92|190.52|193.9|191.5|192.38|189.98|0
1633457400000|2021-10-05 18:10:00|192.81|190.41|192.6|190.2|193.79|191.39|192.49|190.09|0
1633457700000|2021-10-05 18:15:00|192.7|190.3|192.38|189.98|193.14|190.74|192.06|189.66|0
1633458000000|2021-10-05 18:20:00|192.49|190.09|192.16|189.76|192.59|190.19|191.73|189.33|0
1633458300000|2021-10-05 18:25:00|192.27|189.87|193.67|191.27|193.78|191.38|192.16|189.76|0
1633458600000|2021-10-05 18:30:00|193.78|191.38|194.54|192.14|194.87|192.47|193.67|191.27|0
1633458900000|2021-10-05 18:35:00|194.65|192.25|194|191.6|194.87|192.47|193.35|190.95|0
1633459200000|2021-10-05 18:40:00|194.1|191.7|194.21|191.81|194.86|192.46|193.67|191.27|0
1633459500000|2021-10-05 18:45:00|194.32|191.92|194.32|191.92|195.19|192.79|193.88|191.48|0
1633459800000|2021-10-05 18:50:00|194.21|191.81|193.88|191.48|194.86|192.46|193.77|191.37|0
1633460100000|2021-10-05 18:55:00|193.99|191.59|193.01|190.61|194.21|191.81|192.8|190.4|0
1633460400000|2021-10-05 19:00:00|192.91|190.51|193.23|190.83|193.66|191.26|192.36|189.96|0
1633460700000|2021-10-05 19:05:00|193.34|190.94|193.33|190.93|193.77|191.37|192.58|190.18|0
1633461000000|2021-10-05 19:10:00|193.23|190.83|194.31|191.91|194.42|192.02|192.79|190.39|0
1633461300000|2021-10-05 19:15:00|194.2|191.8|193.44|191.04|194.53|192.13|192.9|190.5|0
1633461600000|2021-10-05 19:20:00|193.22|190.82|190.96|188.56|193.44|191.04|190.63|188.23|0
1633461900000|2021-10-05 19:25:00|191.06|188.66|190.63|188.23|191.71|189.31|190.31|187.91|0
1633462200000|2021-10-05 19:30:00|190.52|188.12|191.49|189.09|191.49|189.09|190.09|187.69|0
1633462500000|2021-10-05 19:35:00|191.17|188.77|190.63|188.23|192.24|189.84|190.41|188.01|0
1633462800000|2021-10-05 19:40:00|190.41|188.01|190.2|187.8|191.49|189.09|190.09|187.69|0
1633463100000|2021-10-05 19:45:00|190.09|187.69|189.23|186.83|190.3|187.9|189.12|186.72|0
1633463400000|2021-10-05 19:50:00|188.38|185.98|185.33|182.93|189.75|187.35|185.22|182.82|0
1633463700000|2021-10-05 19:55:00|185.43|183.03|183.22|180.82|185.96|183.56|182.9|180.5|0
1633464000000|2021-10-05 20:00:00|183.43|181.03|184.27|181.87|184.9|182.5|183.43|181.03|0
1633464300000|2021-10-05 20:05:00|184.16|181.76|184.48|182.08|184.79|182.39|183.95|181.55|0
1633464600000|2021-10-05 20:10:00|184.37|181.97|184.05|181.65|184.69|182.29|183.95|181.55|0
1633464900000|2021-10-05 20:15:00|184.15|181.35|183.73|180.93|184.57|181.77|183.62|180.82|0
1633465200000|2021-10-05 20:20:00|183.83|181.03|184.14|181.34|184.14|181.34|183.72|180.92|0
1633465500000|2021-10-05 20:25:00|184.04|181.24|184.04|181.24|184.04|181.24|183.72|180.92|0
1633465800000|2021-10-05 20:30:00|184.14|181.34|184.25|181.45|184.56|181.76|184.14|181.34|0
1633466100000|2021-10-05 20:35:00|184.14|181.34|183.72|180.92|184.14|181.34|183.61|180.81|0
1633466400000|2021-10-05 20:40:00|183.61|180.81|183.24|180.44|183.61|180.81|182.67|179.87|0
1633466700000|2021-10-05 20:45:00|183.19|180.39|182.56|179.76|183.61|180.81|182.46|179.66|0
1633467000000|2021-10-05 20:50:00|182.61|179.81|183.87|181.07|183.92|181.12|182.56|179.76|0
1633467300000|2021-10-05 20:55:00|183.82|181.02|184.48|181.68|184.66|181.86|183.82|181.02|0
1633467600000|2021-10-05 21:00:00|184.43|181.63|184.32|181.52|184.46|181.66|184.29|181.49|0
1633467900000|2021-10-05 21:05:00|184.29|181.49|184.15|181.35|184.42|181.62|184.13|181.33|0
1633468200000|2021-10-05 21:10:00|184.16|181.36|184.14|181.34|184.16|181.36|184.13|181.33|0
1633468500000|2021-10-05 21:15:00|184.13|181.33|184.13|181.33|184.14|181.34|184.13|181.33|0
1633468800000|2021-10-05 21:20:00|184.07|181.27|184.11|181.31|184.14|181.34|184.04|181.24|0
1633469100000|2021-10-05 21:25:00|184.2|181.4|184.31|181.51|184.31|181.51|184.19|181.39|0
1633469400000|2021-10-05 21:30:00|184.29|181.49|184.12|181.32|184.29|181.49|184.11|181.31|0
1633469700000|2021-10-05 21:35:00|184.14|181.34|184.09|181.29|184.15|181.35|184.09|181.29|0
1633470000000|2021-10-05 21:40:00|184.08|181.28|184.12|181.32|184.12|181.32|184.08|181.28|0
1633470300000|2021-10-05 21:45:00|184.15|181.35|184.2|181.4|184.21|181.41|184.13|181.33|0
1633470600000|2021-10-05 21:50:00|184.19|181.39|184.22|181.42|184.22|181.42|184.16|181.36|0
1633470900000|2021-10-05 21:55:00|184.24|181.44|184.07|181.27|184.29|181.49|184.05|181.25|0
1633471200000|2021-10-05 22:00:00|183.64|180.84|185.27|182.47|185.38|182.58|183.64|180.84|0
1633471500000|2021-10-05 22:05:00|185.38|182.58|185.37|182.57|185.59|182.79|185.16|182.36|0
1633471800000|2021-10-05 22:10:00|185.48|182.68|185.48|182.68|185.58|182.78|184.84|182.04|0
1633472100000|2021-10-05 22:15:00|185.58|182.78|185.37|182.57|185.79|182.99|185.05|182.25|0
1633472400000|2021-10-05 22:20:00|185.48|182.68|185.58|182.78|185.58|182.78|185.16|182.36|0
1633472700000|2021-10-05 22:25:00|185.47|182.67|185.26|182.46|185.69|182.89|185.26|182.46|0
1633473000000|2021-10-05 22:30:00|185.16|182.36|185.26|182.46|185.26|182.46|184.63|181.83|0
1633473300000|2021-10-05 22:35:00|185.15|182.35|185.15|182.35|185.26|182.46|185.05|182.25|0
1633473600000|2021-10-05 22:40:00|185.26|182.46|185.26|182.46|185.47|182.67|185.05|182.25|0
1633473900000|2021-10-05 22:45:00|185.2|182.4|185.25|182.45|185.36|182.56|185.04|182.24|0
1633474200000|2021-10-05 22:50:00|185.15|182.35|185.04|182.24|185.47|182.67|184.62|181.82|0
1633474500000|2021-10-05 22:55:00|185.25|182.45|185.25|182.45|185.46|182.66|185.15|182.35|0
1633474800000|2021-10-05 23:00:00|185.36|182.56|184.93|182.13|185.36|182.56|184.88|182.08|0
1633475100000|2021-10-05 23:05:00|185.04|182.24|184.09|181.29|185.04|182.24|183.88|181.08|0
1633475400000|2021-10-05 23:10:00|183.98|181.18|183.46|180.66|184.19|181.39|183.25|180.45|0
1633475700000|2021-10-05 23:15:00|183.35|180.55|182.41|179.61|183.35|180.55|182.2|179.4|0
1633476000000|2021-10-05 23:20:00|182.46|179.66|181.78|178.98|182.72|179.92|181.67|178.87|0
1633476300000|2021-10-05 23:25:00|181.88|179.08|181.78|178.98|181.88|179.08|181.46|178.66|0
1633476600000|2021-10-05 23:30:00|181.67|178.87|182.51|179.71|182.51|179.71|181.36|178.56|0
1633476900000|2021-10-05 23:35:00|182.4|179.6|182.45|179.65|182.5|179.7|182.09|179.29|0
1633477200000|2021-10-05 23:40:00|182.4|179.6|181.77|178.97|182.4|179.6|181.67|178.87|0
1633477500000|2021-10-05 23:45:00|181.67|178.87|180.67|177.87|181.67|178.87|180.67|177.87|0
1633477800000|2021-10-05 23:50:00|180.62|177.82|181.35|178.55|181.45|178.65|180.62|177.82|0
1633478100000|2021-10-05 23:55:00|181.45|178.65|181.09|178.29|181.77|178.97|181.04|178.24|0
1633478400000|2021-10-06 00:00:00|181.04|178.24|181.19|178.39|181.66|178.86|180.62|177.82|0
1633478700000|2021-10-06 00:05:00|181.14|178.34|181.66|178.86|182.28|179.48|181.14|178.34|0
1633479000000|2021-10-06 00:10:00|181.45|178.65|181.55|178.75|181.66|178.86|180.82|178.02|0
1633479300000|2021-10-06 00:15:00|181.45|178.65|182.07|179.27|182.18|179.38|181.34|178.54|0
1633479600000|2021-10-06 00:20:00|181.97|179.17|184.38|181.58|184.38|181.58|181.76|178.96|0
1633479900000|2021-10-06 00:25:00|184.27|181.47|184.38|181.58|184.53|181.73|183.74|180.94|0
1633480200000|2021-10-06 00:30:00|184.27|181.47|184.48|181.68|185.11|182.31|184.06|181.26|0
1633480500000|2021-10-06 00:35:00|184.42|181.62|183.95|181.15|185.11|182.31|183.79|180.99|0
1633480800000|2021-10-06 00:40:00|183.85|181.05|184|181.2|184.48|181.68|183.53|180.73|0
1633481100000|2021-10-06 00:45:00|184.05|181.25|184.1|181.3|184.69|181.89|183.74|180.94|0
1633481400000|2021-10-06 00:50:00|184.05|181.25|183.95|181.15|184.16|181.36|183.53|180.73|0
1633481700000|2021-10-06 00:55:00|183.84|181.04|183.73|180.93|184.16|181.36|183.52|180.72|0
1633482000000|2021-10-06 01:00:00|183.78|180.98|181.01|178.21|184.15|181.35|180.18|177.38|0
1633482300000|2021-10-06 01:05:00|181.17|178.37|179.35|176.55|181.17|178.37|179.14|176.34|0
1633482600000|2021-10-06 01:10:00|179.45|176.65|179.14|176.34|179.56|176.76|178.94|176.14|0
1633482900000|2021-10-06 01:15:00|179.04|176.24|179.97|177.17|179.97|177.17|178.83|176.03|0
1633483200000|2021-10-06 01:20:00|179.87|177.07|179.97|177.17|180.38|177.58|179.55|176.75|0
1633483500000|2021-10-06 01:25:00|180.17|177.37|179.03|176.23|180.49|177.69|179.03|176.23|0
1633483800000|2021-10-06 01:30:00|178.93|176.13|178.21|175.41|179.45|176.65|178.15|175.35|0
1633484100000|2021-10-06 01:35:00|178.31|175.51|178.2|175.4|178.62|175.82|177.59|174.79|0
1633484400000|2021-10-06 01:40:00|178.1|175.3|176.3|173.5|178.1|175.3|176.15|173.35|0
1633484700000|2021-10-06 01:45:00|176.35|173.55|175.74|172.94|177.07|174.27|174.92|172.12|0
1633485000000|2021-10-06 01:50:00|175.64|172.84|173.4|170.6|175.94|173.14|172.79|169.99|0
1633485300000|2021-10-06 01:55:00|173.34|170.54|175.53|172.73|175.53|172.73|173.34|170.54|0
1633485600000|2021-10-06 02:00:00|175.43|172.63|175.32|172.52|175.63|172.83|174.76|171.96|0
1633485900000|2021-10-06 02:05:00|175.12|172.32|175.73|172.93|176.04|173.24|174.71|171.91|0
1633486200000|2021-10-06 02:10:00|175.53|172.73|175.32|172.52|175.93|173.13|175.02|172.22|0
1633486500000|2021-10-06 02:15:00|175.47|172.67|175.52|172.72|175.52|172.72|174.91|172.11|0
1633486800000|2021-10-06 02:20:00|175.42|172.62|176.65|173.85|176.65|173.85|174.81|172.01|0
1633487100000|2021-10-06 02:25:00|176.7|173.9|176.13|173.33|176.7|173.9|175.93|173.13|0
1633487400000|2021-10-06 02:30:00|176.03|173.23|175.82|173.02|176.34|173.54|175.52|172.72|0
1633487700000|2021-10-06 02:35:00|175.93|173.13|175.72|172.92|176.44|173.64|175.62|172.82|0
1633488000000|2021-10-06 02:40:00|175.82|173.02|175.41|172.61|176.03|173.23|175.41|172.61|0
1633488300000|2021-10-06 02:45:00|175.36|172.56|174.29|171.49|175.41|172.61|172.97|170.17|0
1633488600000|2021-10-06 02:50:00|174.49|171.69|172.97|170.17|174.6|171.8|172.47|169.67|0
1633488900000|2021-10-06 02:55:00|173.17|170.37|174.19|171.39|174.44|171.64|173.07|170.27|0
1633489200000|2021-10-06 03:00:00|174.08|171.28|175.85|173.05|176.66|173.86|173.78|170.98|0
1633489500000|2021-10-06 03:05:00|176.05|173.25|176.76|173.96|177.37|174.57|175.95|173.15|0
1633489800000|2021-10-06 03:10:00|176.66|173.86|176.66|173.86|176.86|174.06|176.25|173.45|0
1633490100000|2021-10-06 03:15:00|176.45|173.65|176.66|173.86|177.06|174.26|175.94|173.14|0
1633490400000|2021-10-06 03:20:00|176.76|173.96|178.19|175.39|178.19|175.39|176.35|173.55|0
1633490700000|2021-10-06 03:25:00|178.39|175.59|178.18|175.38|178.6|175.8|177.67|174.87|0
1633491000000|2021-10-06 03:30:00|178.13|175.33|177.98|175.18|179.01|176.21|177.77|174.97|0
1633491300000|2021-10-06 03:35:00|177.88|175.08|178.28|175.48|178.49|175.69|177.36|174.56|0
1633491600000|2021-10-06 03:40:00|178.18|175.38|178.28|175.48|178.49|175.69|177.67|174.87|0
1633491900000|2021-10-06 03:45:00|178.38|175.58|178.38|175.58|178.9|176.1|178.18|175.38|0
1633492200000|2021-10-06 03:50:00|178.49|175.69|179.61|176.81|179.61|176.81|178.18|175.38|0
1633492500000|2021-10-06 03:55:00|179.66|176.86|179.2|176.4|179.82|177.02|179.1|176.3|0
1633492800000|2021-10-06 04:00:00|179.3|176.5|179.3|176.5|179.72|176.92|178.94|176.14|0
1633493100000|2021-10-06 04:05:00|179.41|176.61|179.2|176.4|179.61|176.81|178.99|176.19|0
1633493400000|2021-10-06 04:10:00|179.09|176.29|178.78|175.98|179.3|176.5|178.27|175.47|0
1633493700000|2021-10-06 04:15:00|178.89|176.09|179.19|176.39|179.5|176.7|178.68|175.88|0
1633494000000|2021-10-06 04:20:00|179.24|176.44|178.58|175.78|179.24|176.44|178.47|175.67|0
1633494300000|2021-10-06 04:25:00|178.63|175.83|177.55|174.75|178.88|176.08|177.45|174.65|0
1633494600000|2021-10-06 04:30:00|177.45|174.65|177.65|174.85|177.75|174.95|176.94|174.14|0
1633494900000|2021-10-06 04:35:00|177.75|174.95|176.83|174.03|177.75|174.95|176.83|174.03|0
1633495200000|2021-10-06 04:40:00|176.73|173.93|176.22|173.42|177.2|174.4|175.2|172.4|0
1633495500000|2021-10-06 04:45:00|176.32|173.52|177.13|174.33|177.18|174.38|176.12|173.32|0
1633495800000|2021-10-06 04:50:00|177.18|174.38|177.64|174.84|178.05|175.25|177.18|174.38|0
1633496100000|2021-10-06 04:55:00|177.54|174.74|178.05|175.25|178.15|175.35|177.23|174.43|0
1633496400000|2021-10-06 05:00:00|177.95|175.15|177.54|174.74|178.26|175.46|176.72|173.92|0
1633496700000|2021-10-06 05:05:00|177.64|174.84|178.97|176.17|178.97|176.17|177.44|174.64|0
1633497000000|2021-10-06 05:10:00|178.87|176.07|180.52|177.72|180.52|177.72|178.77|175.97|0
1633497300000|2021-10-06 05:15:00|180.41|177.61|179.38|176.58|180.46|177.66|177.94|175.14|0
1633497600000|2021-10-06 05:20:00|179.48|176.68|178.56|175.76|180.31|177.51|178.56|175.76|0
1633497900000|2021-10-06 05:25:00|178.76|175.96|179.38|176.58|179.58|176.78|178.56|175.76|0
1633498200000|2021-10-06 05:30:00|179.48|176.68|178.19|175.39|179.48|176.68|178.04|175.24|0
1633498500000|2021-10-06 05:35:00|178.24|175.44|178.65|175.85|178.7|175.9|177.32|174.52|0
1633498800000|2021-10-06 05:40:00|178.7|175.9|178.14|175.34|178.86|176.06|177.93|175.13|0
1633499100000|2021-10-06 05:45:00|178.04|175.24|178.39|175.59|178.7|175.9|177.83|175.03|0
1633499400000|2021-10-06 05:50:00|178.44|175.64|178.39|175.59|178.75|175.95|177.83|175.03|0
1633499700000|2021-10-06 05:55:00|178.34|175.54|177.98|175.18|178.44|175.64|177.21|174.41|0
1633500000000|2021-10-06 06:00:00|178.13|175.33|177.01|174.21|178.44|175.64|175.89|173.09|0
1633500300000|2021-10-06 06:05:00|177.11|174.31|176.29|173.49|177.11|174.31|175.48|172.68|0
1633500600000|2021-10-06 06:10:00|176.24|173.44|176.19|173.39|176.6|173.8|175.38|172.58|0
1633500900000|2021-10-06 06:15:00|176.09|173.29|177.51|174.71|177.51|174.71|176.08|173.28|0
1633501200000|2021-10-06 06:20:00|177.31|174.51|178.02|175.22|178.95|176.15|177.31|174.51|0
1633501500000|2021-10-06 06:25:00|177.97|175.17|177|174.2|178.02|175.22|177|174.2|0
1633501800000|2021-10-06 06:30:00|176.9|174.1|177.4|174.6|177.56|174.76|176.64|173.84|0
1633502100000|2021-10-06 06:35:00|177.51|174.71|177.3|174.5|178.22|175.42|177.04|174.24|0
1633502400000|2021-10-06 06:40:00|177.2|174.4|176.89|174.09|177.4|174.6|176.38|173.58|0
1633502700000|2021-10-06 06:45:00|176.99|174.19|177.71|174.91|177.71|174.91|176.48|173.68|0
1633503000000|2021-10-06 06:50:00|177.6|174.8|179.35|176.55|179.66|176.86|177.6|174.8|0
1633503300000|2021-10-06 06:55:00|179.76|176.96|179.04|176.24|179.86|177.06|178.37|175.57|0
1633503600000|2021-10-06 07:00:00|178.63|175.83|173.7|170.9|178.67|175.87|173.7|170.9|0
1633503900000|2021-10-06 07:05:00|173.2|170.8|171.29|168.89|173.2|170.8|171.19|168.79|0
1633504200000|2021-10-06 07:10:00|171.09|168.69|171.18|168.78|171.89|169.49|171.08|168.68|0
1633504500000|2021-10-06 07:15:00|171.08|168.68|172.09|169.69|172.39|169.99|171.08|168.68|0
1633504800000|2021-10-06 07:20:00|171.99|169.59|170.88|168.48|171.99|169.59|170.48|168.08|0
1633505100000|2021-10-06 07:25:00|170.73|168.33|171.68|169.28|172.89|170.49|169.68|167.28|0
1633505400000|2021-10-06 07:30:00|171.58|169.18|169.38|166.98|171.78|169.38|169.18|166.78|0
1633505700000|2021-10-06 07:35:00|169.28|166.88|169.31|166.91|170.88|168.48|164|161.6|0
1633506000000|2021-10-06 07:40:00|169.01|166.61|170.1|167.7|170.2|167.8|168.71|166.31|0
1633506300000|2021-10-06 07:45:00|170.05|167.65|168.91|166.51|170.05|167.65|167.62|165.22|0
1633506600000|2021-10-06 07:50:00|168.71|166.31|170.3|167.9|170.4|168|168.41|166.01|0
1633506900000|2021-10-06 07:55:00|170.4|168|168.71|166.31|170.6|168.2|168.71|166.31|0
1633507200000|2021-10-06 08:00:00|168.61|166.21|167.62|165.22|168.9|166.5|167.52|165.12|0
1633507500000|2021-10-06 08:05:00|167.71|165.31|166.53|164.13|168.01|165.61|166.19|163.79|0
1633507800000|2021-10-06 08:10:00|166.24|163.84|168.9|166.5|169|166.6|166.04|163.64|0
1633508100000|2021-10-06 08:15:00|168.8|166.4|167.61|165.21|168.9|166.5|167.41|165.01|0
1633508400000|2021-10-06 08:20:00|167.81|165.41|168.8|166.4|169.19|166.79|167.22|164.82|0
1633508700000|2021-10-06 08:25:00|168.9|166.5|169.69|167.29|169.69|167.29|168|165.6|0
1633509000000|2021-10-06 08:30:00|169.89|167.49|167.42|165.02|170.39|167.99|167.42|165.02|0
1633509300000|2021-10-06 08:35:00|167.52|165.12|167.45|165.05|168.49|166.09|166.33|163.93|0
1633509600000|2021-10-06 08:40:00|167.55|165.15|167.95|165.55|168.64|166.24|167.11|164.71|0
1633509900000|2021-10-06 08:45:00|167.85|165.45|165.38|162.98|167.85|165.45|165.09|162.69|0
1633510200000|2021-10-06 08:50:00|165.48|163.08|164.89|162.49|166.31|163.91|164.79|162.39|0
1633510500000|2021-10-06 08:55:00|164.99|162.59|165.28|162.88|165.87|163.47|164.99|162.59|0
1633510800000|2021-10-06 09:00:00|164.99|162.59|164.4|162|165.23|162.83|163.91|161.51|0
1633511100000|2021-10-06 09:05:00|164.1|161.7|166.37|163.97|166.71|164.31|162.56|160.16|0
1633511400000|2021-10-06 09:10:00|166.47|164.07|165.39|162.99|166.47|164.07|165.1|162.7|0
1633511700000|2021-10-06 09:15:00|165.49|163.09|165.39|162.99|165.78|163.38|165|162.6|0
1633512000000|2021-10-06 09:20:00|165.29|162.89|163.92|161.52|165.29|162.89|163.53|161.13|0
1633512300000|2021-10-06 09:25:00|164.02|161.62|163.19|160.79|164.02|161.62|162.95|160.55|0
1633512600000|2021-10-06 09:30:00|163.05|160.65|164.41|162.01|164.6|162.2|162.56|160.16|0
1633512900000|2021-10-06 09:35:00|164.31|161.91|162.37|159.97|164.41|162.01|162.08|159.68|0
1633513200000|2021-10-06 09:40:00|162.46|160.06|162.22|159.82|163.53|161.13|161.79|159.39|0
1633513500000|2021-10-06 09:45:00|162.27|159.87|164.21|161.81|164.5|162.1|162.08|159.68|0
1633513800000|2021-10-06 09:50:00|164.3|161.9|164.59|162.19|165.28|162.88|164.01|161.61|0
1633514100000|2021-10-06 09:55:00|164.69|162.29|164.49|162.09|164.69|162.29|163.43|161.03|0
1633514400000|2021-10-06 10:00:00|164.4|162|163.71|161.31|164.49|162.09|163.33|160.93|0
1633514700000|2021-10-06 10:05:00|163.91|161.51|164.49|162.09|164.59|162.19|163.03|160.63|0
1633515000000|2021-10-06 10:10:00|164.39|161.99|162.66|160.26|165.37|162.97|162.57|160.17|0
1633515300000|2021-10-06 10:15:00|162.57|160.17|164.03|161.63|164.22|161.82|162.37|159.97|0
1633515600000|2021-10-06 10:20:00|163.93|161.53|162.9|160.5|164.03|161.63|162.08|159.68|0
1633515900000|2021-10-06 10:25:00|162.85|160.45|163.73|161.33|163.73|161.33|162.85|160.45|0
1633516200000|2021-10-06 10:30:00|163.63|161.23|162.56|160.16|163.68|161.28|162.07|159.67|0
1633516500000|2021-10-06 10:35:00|162.37|159.97|163.14|160.74|163.14|160.74|162.07|159.67|0
1633516800000|2021-10-06 10:40:00|163.34|160.94|162.46|160.06|163.53|161.13|162.46|160.06|0
1633517100000|2021-10-06 10:45:00|162.56|160.16|162.07|159.67|162.56|160.16|161.49|159.09|0
1633517400000|2021-10-06 10:50:00|162.17|159.77|162.07|159.67|162.17|159.77|161.29|158.89|0
1633517700000|2021-10-06 10:55:00|161.97|159.57|162.94|160.54|163.04|160.64|161.2|158.8|0
1633518000000|2021-10-06 11:00:00|163.04|160.64|163.13|160.73|163.52|161.12|162.55|160.15|0
1633518300000|2021-10-06 11:05:00|163.04|160.64|163.03|160.63|163.62|161.22|162.74|160.34|0
1633518600000|2021-10-06 11:10:00|163.13|160.73|164.59|162.19|164.59|162.19|163.13|160.73|0
1633518900000|2021-10-06 11:15:00|164.4|162|163.13|160.73|164.89|162.49|162.93|160.53|0
1633519200000|2021-10-06 11:20:00|162.98|160.58|162.74|160.34|163.13|160.73|162.74|160.34|0
1633519500000|2021-10-06 11:25:00|162.64|160.24|163.32|160.92|163.71|161.31|162.64|160.24|0
1633519800000|2021-10-06 11:30:00|163.37|160.97|162.24|159.84|164|161.6|162.05|159.65|0
1633520100000|2021-10-06 11:35:00|162.44|160.04|162.93|160.53|163.41|161.01|162.15|159.75|0
1633520400000|2021-10-06 11:40:00|162.83|160.43|161.85|159.45|163.02|160.62|161.85|159.45|0
1633520700000|2021-10-06 11:45:00|162.14|159.74|162.24|159.84|162.24|159.84|161.27|158.87|0
1633521000000|2021-10-06 11:50:00|162.14|159.74|163.12|160.72|163.21|160.81|161.75|159.35|0
1633521300000|2021-10-06 11:55:00|163.21|160.81|164.68|162.28|165.07|162.67|163.02|160.62|0
1633521600000|2021-10-06 12:00:00|164.48|162.08|164.97|162.57|164.97|162.57|163.99|161.59|0
1633521900000|2021-10-06 12:05:00|164.88|162.48|164.78|162.38|165.27|162.87|164.48|162.08|0
1633522200000|2021-10-06 12:10:00|164.68|162.28|166.15|163.75|166.35|163.95|164.68|162.28|0
1633522500000|2021-10-06 12:15:00|166.05|163.65|163.6|161.2|166.4|164|163.6|161.2|0
1633522800000|2021-10-06 12:20:00|163.5|161.1|165.95|163.55|166.15|163.75|163.5|161.1|0
1633523100000|2021-10-06 12:25:00|165.85|163.45|168.03|165.63|168.33|165.93|165.76|163.36|0
1633523400000|2021-10-06 12:30:00|167.93|165.53|167.93|165.53|168.23|165.83|167.63|165.23|0
1633523700000|2021-10-06 12:35:00|168.03|165.63|167.33|164.93|168.33|165.93|166.24|163.84|0
1633524000000|2021-10-06 12:40:00|167.43|165.03|168.53|166.13|169.03|166.63|167.13|164.73|0
1633524300000|2021-10-06 12:45:00|168.43|166.03|167.93|165.53|169.02|166.62|167.53|165.13|0
1633524600000|2021-10-06 12:50:00|168.03|165.63|165.84|163.44|168.03|165.63|165.75|163.35|0
1633524900000|2021-10-06 12:55:00|165.94|163.54|166.57|164.17|167.95|165.55|165.55|163.15|0
1633525200000|2021-10-06 13:00:00|166.47|164.07|167.46|165.06|167.66|165.26|166.27|163.87|0
1633525500000|2021-10-06 13:05:00|167.36|164.96|167.16|164.76|167.86|165.46|166.27|163.87|0
1633525800000|2021-10-06 13:10:00|167.26|164.86|169.55|167.15|169.85|167.45|167.26|164.86|0
1633526100000|2021-10-06 13:15:00|169.45|167.05|169.55|167.15|170.29|167.89|169.35|166.95|0
1633526400000|2021-10-06 13:20:00|169.65|167.25|168.55|166.15|169.85|167.45|168.35|165.95|0
1633526700000|2021-10-06 13:25:00|168.65|166.25|168.25|165.85|169.44|167.04|167.75|165.35|0
1633527000000|2021-10-06 13:30:00|168.05|165.65|172.99|170.59|175.61|173.21|166.96|164.56|0
1633527300000|2021-10-06 13:35:00|173.14|170.74|174.21|171.81|176.25|173.85|173.14|170.74|0
1633527600000|2021-10-06 13:40:00|174.52|172.12|175.84|173.44|176.05|173.65|173.19|170.79|0
1633527900000|2021-10-06 13:45:00|175.33|172.93|171.27|168.87|175.94|173.54|171.27|168.87|0
1633528200000|2021-10-06 13:50:00|171.37|168.97|168.27|165.87|171.47|169.07|167.48|165.08|0
1633528500000|2021-10-06 13:55:00|168.07|165.67|166.76|164.36|168.17|165.77|163.62|161.22|0
1633528800000|2021-10-06 14:00:00|166.07|163.67|163.03|160.63|166.17|163.77|161.96|159.56|0
1633529100000|2021-10-06 14:05:00|162.88|160.48|165.91|163.51|166.8|164.4|160.06|157.66|0
1633529400000|2021-10-06 14:10:00|166.01|163.61|169.78|167.38|170.27|167.87|163.95|161.55|0
1633529700000|2021-10-06 14:15:00|170.17|167.77|166.3|163.9|170.17|167.77|165.42|163.02|0
1633530000000|2021-10-06 14:20:00|166.21|163.81|174.7|172.3|175.87|173.47|166.21|163.81|0
1633530300000|2021-10-06 14:25:00|174.5|172.1|172.98|170.58|175.11|172.71|172.67|170.27|0
1633530600000|2021-10-06 14:30:00|173.08|170.68|173.68|171.28|176.75|174.35|172.87|170.47|0
1633530900000|2021-10-06 14:35:00|173.99|171.59|174.7|172.3|174.7|172.3|171.36|168.96|0
1633531200000|2021-10-06 14:40:00|174.9|172.5|171.56|169.16|174.9|172.5|171.46|169.06|0
1633531500000|2021-10-06 14:45:00|171.66|169.26|173.27|170.87|173.27|170.87|169.65|167.25|0
1633531800000|2021-10-06 14:50:00|173.88|171.48|174.8|172.4|174.8|172.4|171.96|169.56|0
1633532100000|2021-10-06 14:55:00|174.49|172.09|174.39|171.99|174.49|172.09|172.56|170.16|0
1633532400000|2021-10-06 15:00:00|174.69|172.29|175.3|172.9|176.43|174.03|172.86|170.46|0
1633532700000|2021-10-06 15:05:00|175|172.6|173.98|171.58|175.4|173|172.56|170.16|0
1633533000000|2021-10-06 15:10:00|174.38|171.98|173.87|171.47|174.38|171.98|171.55|169.15|0
1633533300000|2021-10-06 15:15:00|173.47|171.07|172.45|170.05|173.97|171.57|172.15|169.75|0
1633533600000|2021-10-06 15:20:00|172.76|170.36|168.84|166.44|172.76|170.36|168.74|166.34|0
1633533900000|2021-10-06 15:25:00|168.74|166.34|168.84|166.44|170.34|167.94|168.64|166.24|0
1633534200000|2021-10-06 15:30:00|169.04|166.64|168.14|165.74|170.74|168.34|167.05|164.65|0
1633534500000|2021-10-06 15:35:00|168.34|165.94|169.83|167.43|169.83|167.43|167.34|164.94|0
1633534800000|2021-10-06 15:40:00|170.13|167.73|168.93|166.53|170.63|168.23|168.03|165.63|0
1633535100000|2021-10-06 15:45:00|169.33|166.93|170.13|167.73|170.93|168.53|168.83|166.43|0
1633535400000|2021-10-06 15:50:00|170.03|167.63|173.35|170.95|173.56|171.16|170.03|167.63|0
1633535700000|2021-10-06 15:55:00|173.15|170.75|175.08|172.68|175.59|173.19|173.05|170.65|0
1633536000000|2021-10-06 16:00:00|174.98|172.58|172.54|170.14|175.39|172.99|172.34|169.94|0
1633536300000|2021-10-06 16:05:00|172.44|170.04|169.42|167.02|172.74|170.34|168.72|166.32|0
1633536600000|2021-10-06 16:10:00|169.52|167.12|168.72|166.32|169.62|167.22|168.62|166.22|0
1633536900000|2021-10-06 16:15:00|168.82|166.42|170.22|167.82|170.62|168.22|168.02|165.62|0
1633537200000|2021-10-06 16:20:00|170.02|167.62|169.72|167.32|170.42|168.02|168.72|166.32|0
1633537500000|2021-10-06 16:25:00|169.62|167.22|169.01|166.61|171.52|169.12|167.23|164.83|0
1633537800000|2021-10-06 16:30:00|168.91|166.51|169.71|167.31|169.71|167.31|168.32|165.92|0
1633538100000|2021-10-06 16:35:00|170.11|167.71|169.81|167.41|170.11|167.71|168.22|165.82|0
1633538400000|2021-10-06 16:40:00|169.71|167.31|172.32|169.92|172.32|169.92|169.71|167.31|0
1633538700000|2021-10-06 16:45:00|172.22|169.82|170.81|168.41|172.83|170.43|169.91|167.51|0
1633539000000|2021-10-06 16:50:00|170.91|168.51|170.91|168.51|171.82|169.42|170.31|167.91|0
1633539300000|2021-10-06 16:55:00|170.71|168.31|170.71|168.31|172.93|170.53|170.51|168.11|0
1633539600000|2021-10-06 17:00:00|170.91|168.51|170.1|167.7|171.91|169.51|169.3|166.9|0
1633539900000|2021-10-06 17:05:00|169.7|167.3|169.3|166.9|170|167.6|167.61|165.21|0
1633540200000|2021-10-06 17:10:00|169.2|166.8|170.9|168.5|171|168.6|167.91|165.51|0
1633540500000|2021-10-06 17:15:00|170.8|168.4|171.6|169.2|171.61|169.21|170.6|168.2|0
1633540800000|2021-10-06 17:20:00|171.5|169.1|173.12|170.72|173.83|171.43|170.8|168.4|0
1633541100000|2021-10-06 17:25:00|173.22|170.82|175.87|173.47|175.87|173.47|172.81|170.41|0
1633541400000|2021-10-06 17:30:00|175.97|173.57|179.16|176.76|179.16|176.76|175.76|173.36|0
1633541700000|2021-10-06 17:35:00|179.06|176.66|184.14|181.74|184.35|181.95|178.33|175.93|0
1633542000000|2021-10-06 17:40:00|183.93|181.53|183.3|180.9|183.93|181.53|182.68|180.28|0
1633542300000|2021-10-06 17:45:00|183.41|181.01|184.03|181.63|184.66|182.26|183.2|180.8|0
1633542600000|2021-10-06 17:50:00|183.93|181.53|180.49|178.09|183.93|181.53|180.39|177.99|0
1633542900000|2021-10-06 17:55:00|180.59|178.19|183.4|181|183.4|181|180.59|178.19|0
1633543200000|2021-10-06 18:00:00|183.71|181.31|184.1|181.7|186.82|184.42|180.45|178.05|0
1633543500000|2021-10-06 18:05:00|183.89|181.49|185.26|182.86|185.26|182.86|182.43|180.03|0
1633543800000|2021-10-06 18:10:00|185.16|182.76|187.91|185.51|189.01|186.61|184.94|182.54|0
1633544100000|2021-10-06 18:15:00|187.81|185.41|189.08|186.68|189.08|186.68|187.17|184.77|0
1633544400000|2021-10-06 18:20:00|189.19|186.79|186.74|184.34|189.3|186.9|186.53|184.13|0
1633544700000|2021-10-06 18:25:00|186.85|184.45|188.38|185.98|188.44|186.04|186.85|184.45|0
1633545000000|2021-10-06 18:30:00|188.23|185.83|187.69|185.29|188.44|186.04|187.16|184.76|0
1633545300000|2021-10-06 18:35:00|188.01|185.61|188.54|186.14|188.97|186.57|187.16|184.76|0
1633545600000|2021-10-06 18:40:00|188.44|186.04|189.77|187.37|190.47|188.07|188.44|186.04|0
1633545900000|2021-10-06 18:45:00|189.93|187.53|188.43|186.03|190.68|188.28|188.43|186.03|0
1633546200000|2021-10-06 18:50:00|188.54|186.14|188.01|185.61|189.18|186.78|186.52|184.12|0
1633546500000|2021-10-06 18:55:00|187.79|185.39|186.83|184.43|188.64|186.24|186.2|183.8|0
1633546800000|2021-10-06 19:00:00|185.67|183.27|185.25|182.85|186.73|184.33|185.14|182.74|0
1633547100000|2021-10-06 19:05:00|185.04|182.64|185.88|183.48|187.15|184.75|185.04|182.64|0
1633547400000|2021-10-06 19:10:00|185.77|183.37|186.51|184.11|188.11|185.71|184.93|182.53|0
1633547700000|2021-10-06 19:15:00|186.41|184.01|187.04|184.64|188.1|185.7|186.41|184.01|0
1633548000000|2021-10-06 19:20:00|186.83|184.43|187.25|184.85|187.36|184.96|185.56|183.16|0
1633548300000|2021-10-06 19:25:00|187.36|184.96|188.1|185.7|188.21|185.81|186.83|184.43|0
1633548600000|2021-10-06 19:30:00|188.21|185.81|186.72|184.32|188.52|186.12|186.29|183.89|0
1633548900000|2021-10-06 19:35:00|186.82|184.42|185.87|183.47|187.14|184.74|184.5|182.1|0
1633549200000|2021-10-06 19:40:00|185.97|183.57|187.56|185.16|187.67|185.27|185.55|183.15|0
1633549500000|2021-10-06 19:45:00|187.35|184.95|189.05|186.65|190.02|187.62|186.5|184.1|0
1633549800000|2021-10-06 19:50:00|190.02|187.62|190.66|188.26|191.41|189.01|189.16|186.76|0
1633550100000|2021-10-06 19:55:00|190.55|188.15|192.06|189.66|193.25|190.85|190.55|188.15|0
1633550400000|2021-10-06 20:00:00|192.49|190.09|192.51|190.11|192.51|190.11|190.87|188.47|0
1633550700000|2021-10-06 20:05:00|192.62|190.22|194.13|191.73|194.35|191.95|192.62|190.22|0
1633551000000|2021-10-06 20:10:00|194.02|191.62|194.23|191.83|194.24|191.84|193.8|191.4|0
1633551300000|2021-10-06 20:15:00|194.54|191.74|194.32|191.52|195.19|192.39|194.32|191.52|0
1633551600000|2021-10-06 20:20:00|194.43|191.63|194.43|191.63|194.65|191.85|194.32|191.52|0
1633551900000|2021-10-06 20:25:00|194.32|191.52|194.75|191.95|194.75|191.95|194.32|191.52|0
1633552200000|2021-10-06 20:30:00|194.86|192.06|195.19|192.39|195.19|192.39|194.75|191.95|0
1633552500000|2021-10-06 20:35:00|195.08|192.28|195.51|192.71|195.51|192.71|194.86|192.06|0
1633552800000|2021-10-06 20:40:00|195.4|192.6|195.08|192.28|195.51|192.71|194.97|192.17|0
1633553100000|2021-10-06 20:45:00|194.97|192.17|194.31|191.51|195.18|192.38|194.31|191.51|0
1633553400000|2021-10-06 20:50:00|194.42|191.62|194.75|191.95|194.86|192.06|194.42|191.62|0
1633553700000|2021-10-06 20:55:00|194.64|191.84|194.69|191.89|194.75|191.95|194.31|191.51|0
1633554000000|2021-10-06 21:00:00|194.6|191.8|194.5|191.7|194.6|191.8|194.06|191.26|0
1633554300000|2021-10-06 21:05:00|194.49|191.69|194.28|191.48|194.49|191.69|194.2|191.4|0
1633554600000|2021-10-06 21:10:00|194.31|191.51|194.28|191.48|194.39|191.59|194.24|191.44|0
1633554900000|2021-10-06 21:15:00|194.27|191.47|194.16|191.36|194.32|191.52|194.14|191.34|0
1633555200000|2021-10-06 21:20:00|194.21|191.41|194.24|191.44|194.32|191.52|194.16|191.36|0
1633555500000|2021-10-06 21:25:00|194.21|191.41|194.19|191.39|194.3|191.5|194.19|191.39|0
1633555800000|2021-10-06 21:30:00|194.2|191.4|194.17|191.37|194.2|191.4|194.17|191.37|0
1633556100000|2021-10-06 21:35:00|194.19|191.39|194.31|191.51|194.45|191.65|194.19|191.39|0
1633556400000|2021-10-06 21:40:00|194.33|191.53|194.4|191.6|194.42|191.62|194.3|191.5|0
1633556700000|2021-10-06 21:45:00|194.42|191.62|194.59|191.79|194.64|191.84|194.4|191.6|0
1633557000000|2021-10-06 21:50:00|194.57|191.77|194.61|191.81|194.64|191.84|194.57|191.77|0
1633557300000|2021-10-06 21:55:00|194.67|191.87|194.78|191.98|194.82|192.02|194.61|191.81|0
1633557600000|2021-10-06 22:00:00|194.67|191.87|195.59|192.79|196.03|193.23|194.67|191.87|0
1633557900000|2021-10-06 22:05:00|195.7|192.9|195.48|192.68|195.7|192.9|195.26|192.46|0
1633558200000|2021-10-06 22:10:00|195.53|192.73|195.26|192.46|195.7|192.9|195.26|192.46|0
1633558500000|2021-10-06 22:15:00|195.37|192.57|197.44|194.64|197.55|194.75|195.37|192.57|0
1633558800000|2021-10-06 22:20:00|197.55|194.75|196.78|193.98|197.82|195.02|196.78|193.98|0
1633559100000|2021-10-06 22:25:00|196.89|194.09|197.11|194.31|197.44|194.64|196.78|193.98|0
1633559400000|2021-10-06 22:30:00|197.22|194.42|198.09|195.29|198.31|195.51|197|194.2|0
1633559700000|2021-10-06 22:35:00|198.03|195.23|198.42|195.62|198.53|195.73|198.03|195.23|0
1633560000000|2021-10-06 22:40:00|198.31|195.51|198.09|195.29|198.42|195.62|197.98|195.18|0
1633560300000|2021-10-06 22:45:00|198.2|195.4|198.09|195.29|198.31|195.51|197.87|195.07|0
1633560600000|2021-10-06 22:50:00|198.2|195.4|199.18|196.38|199.18|196.38|198.09|195.29|0
1633560900000|2021-10-06 22:55:00|199.07|196.27|199.07|196.27|199.18|196.38|198.63|195.83|0
1633561200000|2021-10-06 23:00:00|199.51|196.71|200.83|198.03|200.94|198.14|199.51|196.71|0
1633561500000|2021-10-06 23:05:00|200.78|197.98|200.83|198.03|201.61|198.81|200.61|197.81|0
1633561800000|2021-10-06 23:10:00|200.72|197.92|199.95|197.15|200.72|197.92|199.51|196.71|0
1633562100000|2021-10-06 23:15:00|200|197.2|199.06|196.26|200|197.2|198.95|196.15|0
1633562400000|2021-10-06 23:20:00|198.95|196.15|199.5|196.7|199.5|196.7|198.95|196.15|0
1633562700000|2021-10-06 23:25:00|199.55|196.75|199.28|196.48|199.61|196.81|199.06|196.26|0
1633563000000|2021-10-06 23:30:00|199.17|196.37|198.4|195.6|199.39|196.59|197.85|195.05|0
1633563300000|2021-10-06 23:35:00|198.51|195.71|197.85|195.05|198.84|196.04|197.85|195.05|0
1633563600000|2021-10-06 23:40:00|197.96|195.16|198.18|195.38|198.34|195.54|197.52|194.72|0
1633563900000|2021-10-06 23:45:00|198.07|195.27|198.72|195.92|199.49|196.69|198.07|195.27|0
1633564200000|2021-10-06 23:50:00|198.61|195.81|198.83|196.03|198.83|196.03|197.95|195.15|0
1633564500000|2021-10-06 23:55:00|198.94|196.14|199.05|196.25|199.05|196.25|198.17|195.37|0
1633564800000|2021-10-07 00:00:00|198.99|196.19|198.72|195.92|200.37|197.57|198.5|195.7|0
1633565100000|2021-10-07 00:05:00|198.83|196.03|198.39|195.59|199.6|196.8|197.95|195.15|0
1633565400000|2021-10-07 00:10:00|198.5|195.7|198.6|195.8|198.93|196.13|198.06|195.26|0
1633565700000|2021-10-07 00:15:00|198.49|195.69|198.99|196.19|199.15|196.35|198.17|195.37|0
1633566000000|2021-10-07 00:20:00|198.82|196.02|198.54|195.74|199.04|196.24|197.83|195.03|0
1633566300000|2021-10-07 00:25:00|198.6|195.8|199.48|196.68|199.7|196.9|198.54|195.74|0
1633566600000|2021-10-07 00:30:00|199.26|196.46|200.36|197.56|200.91|198.11|199.26|196.46|0
1633566900000|2021-10-07 00:35:00|200.41|197.61|201.35|198.55|202.13|199.33|200.41|197.61|0
1633567200000|2021-10-07 00:40:00|201.24|198.44|200.91|198.11|201.29|198.49|200.8|198|0
1633567500000|2021-10-07 00:45:00|201.02|198.22|201.46|198.66|201.79|198.99|201.02|198.22|0
1633567800000|2021-10-07 00:50:00|201.35|198.55|201.02|198.22|201.79|198.99|200.68|197.88|0
1633568100000|2021-10-07 00:55:00|201.13|198.33|200.24|197.44|201.13|198.33|200.24|197.44|0
1633568400000|2021-10-07 01:00:00|200.46|197.66|200.02|197.22|200.79|197.99|199.8|197|0
1633568700000|2021-10-07 01:05:00|199.91|197.11|199.52|196.72|200.35|197.55|199.46|196.66|0
1633569000000|2021-10-07 01:10:00|199.46|196.66|200.12|197.32|200.12|197.32|199.24|196.44|0
1633569300000|2021-10-07 01:15:00|200.23|197.43|200.56|197.76|200.79|197.99|200.01|197.21|0
1633569600000|2021-10-07 01:20:00|200.67|197.87|199.9|197.1|200.79|197.99|199.79|196.99|0
1633569900000|2021-10-07 01:25:00|199.79|196.99|200.56|197.76|200.67|197.87|199.46|196.66|0
1633570200000|2021-10-07 01:30:00|200.67|197.87|202.22|199.42|202.22|199.42|200.12|197.32|0
1633570500000|2021-10-07 01:35:00|202.66|199.86|203.33|200.53|203.67|200.87|202.55|199.75|0
1633570800000|2021-10-07 01:40:00|203.44|200.64|203.66|200.86|204|201.2|203.33|200.53|0
1633571100000|2021-10-07 01:45:00|203.61|200.81|203.1|200.3|203.78|200.98|202.99|200.19|0
1633571400000|2021-10-07 01:50:00|203.22|200.42|204.22|201.42|204.22|201.42|203.22|200.42|0
1633571700000|2021-10-07 01:55:00|204.33|201.53|203.32|200.52|204.78|201.98|203.32|200.52|0
1633572000000|2021-10-07 02:00:00|203.44|200.64|203.55|200.75|203.99|201.19|203.1|200.3|0
1633572300000|2021-10-07 02:05:00|203.43|200.63|203.99|201.19|203.99|201.19|203.32|200.52|0
1633572600000|2021-10-07 02:10:00|204.1|201.3|206.39|203.59|206.45|203.65|203.99|201.19|0
1633572900000|2021-10-07 02:15:00|206.34|203.54|204.99|202.19|206.57|203.77|204.99|202.19|0
1633573200000|2021-10-07 02:20:00|205.1|202.3|205.44|202.64|205.44|202.64|204.82|202.02|0
1633573500000|2021-10-07 02:25:00|205.33|202.53|205.27|202.47|205.55|202.75|204.99|202.19|0
1633573800000|2021-10-07 02:30:00|205.32|202.52|205.21|202.41|205.49|202.69|204.99|202.19|0
1633574100000|2021-10-07 02:35:00|205.26|202.46|205.32|202.52|205.44|202.64|205.1|202.3|0
1633574400000|2021-10-07 02:40:00|205.43|202.63|204.54|201.74|205.43|202.63|204.09|201.29|0
1633574700000|2021-10-07 02:45:00|204.65|201.85|204.53|201.73|204.87|202.07|204.53|201.73|0
1633575000000|2021-10-07 02:50:00|204.65|201.85|204.31|201.51|204.65|201.85|204.09|201.29|0
1633575300000|2021-10-07 02:55:00|204.42|201.62|204.87|202.07|204.98|202.18|204.42|201.62|0
1633575600000|2021-10-07 03:00:00|204.75|201.95|204.53|201.73|204.98|202.18|204.42|201.62|0
1633575900000|2021-10-07 03:05:00|204.42|201.62|203.97|201.17|204.64|201.84|203.86|201.06|0
1633576200000|2021-10-07 03:10:00|204.08|201.28|203.19|200.39|204.08|201.28|203.19|200.39|0
1633576500000|2021-10-07 03:15:00|203.07|200.27|203.07|200.27|203.52|200.72|203.07|200.27|0
1633576800000|2021-10-07 03:20:00|202.96|200.16|203.52|200.72|203.52|200.72|202.85|200.05|0
1633577100000|2021-10-07 03:25:00|203.57|200.77|203.4|200.6|203.63|200.83|203.18|200.38|0
1633577400000|2021-10-07 03:30:00|203.51|200.71|203.18|200.38|203.63|200.83|203.18|200.38|0
1633577700000|2021-10-07 03:35:00|203.12|200.32|203.62|200.82|203.73|200.93|202.73|199.93|0
1633578000000|2021-10-07 03:40:00|203.73|200.93|203.51|200.71|203.73|200.93|203.4|200.6|0
1633578300000|2021-10-07 03:45:00|203.62|200.82|203.67|200.87|203.73|200.93|203.29|200.49|0
1633578600000|2021-10-07 03:50:00|203.62|200.82|203.62|200.82|203.73|200.93|203.28|200.48|0
1633578900000|2021-10-07 03:55:00|203.67|200.87|203.73|200.93|203.84|201.04|203.39|200.59|0
1633579200000|2021-10-07 04:00:00|203.62|200.82|203.95|201.15|203.95|201.15|203.5|200.7|0
1633579500000|2021-10-07 04:05:00|203.84|201.04|204|201.2|204.06|201.26|203.72|200.92|0
1633579800000|2021-10-07 04:10:00|204.06|201.26|203.61|200.81|204.06|201.26|203.5|200.7|0
1633580100000|2021-10-07 04:15:00|203.72|200.92|204.17|201.37|204.17|201.37|203.66|200.86|0
1633580400000|2021-10-07 04:20:00|204.28|201.48|203.72|200.92|204.28|201.48|203.61|200.81|0
1633580700000|2021-10-07 04:25:00|203.61|200.81|203.49|200.69|203.94|201.14|203.49|200.69|0
1633581000000|2021-10-07 04:30:00|203.38|200.58|203.6|200.8|204.05|201.25|203.38|200.58|0
1633581300000|2021-10-07 04:35:00|203.49|200.69|203.82|201.02|203.82|201.02|203.16|200.36|0
1633581600000|2021-10-07 04:40:00|203.71|200.91|202.82|200.02|203.82|201.02|202.71|199.91|0
1633581900000|2021-10-07 04:45:00|202.93|200.13|201.93|199.13|202.98|200.18|201.37|198.57|0
1633582200000|2021-10-07 04:50:00|202.04|199.24|201.98|199.18|202.26|199.46|201.82|199.02|0
1633582500000|2021-10-07 04:55:00|201.93|199.13|202.15|199.35|202.15|199.35|201.81|199.01|0
1633582800000|2021-10-07 05:00:00|201.04|198.24|203.48|200.68|203.48|200.68|201.04|198.24|0
1633583100000|2021-10-07 05:05:00|203.53|200.73|203.19|200.39|203.86|201.06|203.03|200.23|0
1633583400000|2021-10-07 05:10:00|203.08|200.28|202.64|199.84|203.3|200.5|201.53|198.73|0
1633583700000|2021-10-07 05:15:00|202.69|199.89|202.75|199.95|203.19|200.39|202.63|199.83|0
1633584000000|2021-10-07 05:20:00|202.86|200.06|202.8|200|203.08|200.28|202.52|199.72|0
1633584300000|2021-10-07 05:25:00|202.74|199.94|203.74|200.94|203.74|200.94|202.41|199.61|0
1633584600000|2021-10-07 05:30:00|203.85|201.05|203.07|200.27|203.97|201.17|202.85|200.05|0
1633584900000|2021-10-07 05:35:00|202.96|200.16|203.07|200.27|204.12|201.32|202.96|200.16|0
1633585200000|2021-10-07 05:40:00|202.96|200.16|202.35|199.55|202.96|200.16|201.63|198.83|0
1633585500000|2021-10-07 05:45:00|202.4|199.6|202.74|199.94|202.85|200.05|202.07|199.27|0
1633585800000|2021-10-07 05:50:00|202.62|199.82|201.51|198.71|202.74|199.94|201.4|198.6|0
1633586100000|2021-10-07 05:55:00|201.4|198.6|202.84|200.04|203.07|200.27|201.4|198.6|0
1633586400000|2021-10-07 06:00:00|202.62|199.82|204.96|202.16|205.07|202.27|202.62|199.82|0
1633586700000|2021-10-07 06:05:00|205.07|202.27|206.08|203.28|206.98|204.18|204.74|201.94|0
1633587000000|2021-10-07 06:10:00|206.19|203.39|205.68|202.88|206.75|203.95|205.63|202.83|0
1633587300000|2021-10-07 06:15:00|205.74|202.94|206.64|203.84|206.64|203.84|205.51|202.71|0
1633587600000|2021-10-07 06:20:00|206.75|203.95|206.86|204.06|207.87|205.07|206.64|203.84|0
1633587900000|2021-10-07 06:25:00|206.97|204.17|207.19|204.39|207.19|204.39|206.63|203.83|0
1633588200000|2021-10-07 06:30:00|207.31|204.51|207.64|204.84|208.09|205.29|206.97|204.17|0
1633588500000|2021-10-07 06:35:00|207.58|204.78|207.24|204.44|207.98|205.18|206.97|204.17|0
1633588800000|2021-10-07 06:40:00|207.19|204.39|205.62|202.82|207.3|204.5|205.62|202.82|0
1633589100000|2021-10-07 06:45:00|205.5|202.7|204.38|201.58|206.18|203.38|204.38|201.58|0
1633589400000|2021-10-07 06:50:00|204.5|201.7|204.77|201.97|205.11|202.31|203.83|201.03|0
1633589700000|2021-10-07 06:55:00|204.88|202.08|205.83|203.03|205.83|203.03|204.32|201.52|0
1633590000000|2021-10-07 07:00:00|205.72|202.92|205.83|203.03|210.28|207.48|204.35|201.55|0
1633590300000|2021-10-07 07:05:00|205.85|203.45|205.29|202.89|206.13|203.73|205.07|202.67|0
1633590600000|2021-10-07 07:10:00|205.4|203|204.95|202.55|206.52|204.12|204.73|202.33|0
1633590900000|2021-10-07 07:15:00|205.06|202.66|202.83|200.43|205.74|203.34|202.83|200.43|0
1633591200000|2021-10-07 07:20:00|203.17|200.77|204.33|201.93|204.84|202.44|203.17|200.77|0
1633591500000|2021-10-07 07:25:00|204.28|201.88|204.95|202.55|204.95|202.55|203.72|201.32|0
1633591800000|2021-10-07 07:30:00|204.89|202.49|204.05|201.65|205.84|203.44|204.05|201.65|0
1633592100000|2021-10-07 07:35:00|204.16|201.76|205.06|202.66|205.28|202.88|204.16|201.76|0
1633592400000|2021-10-07 07:40:00|204.83|202.43|204.83|202.43|205.28|202.88|204.27|201.87|0
1633592700000|2021-10-07 07:45:00|204.94|202.54|205.28|202.88|205.28|202.88|204.38|201.98|0
1633593000000|2021-10-07 07:50:00|205.22|202.82|205.5|203.1|206.28|203.88|205.16|202.76|0
1633593300000|2021-10-07 07:55:00|205.61|203.21|206.39|203.99|206.62|204.22|205.38|202.98|0
1633593600000|2021-10-07 08:00:00|206.06|203.66|205.05|202.65|206.28|203.88|204.93|202.53|0
1633593900000|2021-10-07 08:05:00|205.16|202.76|205.72|203.32|206.5|204.1|205.05|202.65|0
1633594200000|2021-10-07 08:10:00|205.49|203.09|204.82|202.42|205.6|203.2|204.71|202.31|0
1633594500000|2021-10-07 08:15:00|204.71|202.31|204.15|201.75|204.93|202.53|203.7|201.3|0
1633594800000|2021-10-07 08:20:00|204.26|201.86|203.7|201.3|204.37|201.97|203.31|200.91|0
1633595100000|2021-10-07 08:25:00|203.64|201.24|204.7|202.3|204.7|202.3|203.59|201.19|0
1633595400000|2021-10-07 08:30:00|204.59|202.19|205.71|203.31|206.16|203.76|204.59|202.19|0
1633595700000|2021-10-07 08:35:00|205.82|203.42|206.27|203.87|206.94|204.54|205.82|203.42|0
1633596000000|2021-10-07 08:40:00|206.38|203.98|206.38|203.98|206.94|204.54|206.26|203.86|0
1633596300000|2021-10-07 08:45:00|206.26|203.86|207.27|204.87|207.73|205.33|206.15|203.75|0
1633596600000|2021-10-07 08:50:00|207.22|204.82|207.27|204.87|207.95|205.55|207.16|204.76|0
1633596900000|2021-10-07 08:55:00|207.39|204.99|206.48|204.08|207.61|205.21|206.03|203.63|0
1633597200000|2021-10-07 09:00:00|206.37|203.97|206.03|203.63|206.6|204.2|205.7|203.3|0
1633597500000|2021-10-07 09:05:00|206.14|203.74|206.26|203.86|206.48|204.08|205.92|203.52|0
1633597800000|2021-10-07 09:10:00|206.14|203.74|205.69|203.29|206.48|204.08|205.69|203.29|0
1633598100000|2021-10-07 09:15:00|205.8|203.4|205.58|203.18|206.03|203.63|205.47|203.07|0
1633598400000|2021-10-07 09:20:00|205.69|203.29|205.47|203.07|206.03|203.63|205.13|202.73|0
1633598700000|2021-10-07 09:25:00|205.35|202.95|205.24|202.84|205.58|203.18|205.02|202.62|0
1633599000000|2021-10-07 09:30:00|205.13|202.73|206.02|203.62|206.02|203.62|205.13|202.73|0
1633599300000|2021-10-07 09:35:00|205.91|203.51|205.68|203.28|206.58|204.18|205.63|203.23|0
1633599600000|2021-10-07 09:40:00|205.57|203.17|205.12|202.72|205.74|203.34|205.01|202.61|0
1633599900000|2021-10-07 09:45:00|205.18|202.78|206.13|203.73|206.13|203.73|205.12|202.72|0
1633600200000|2021-10-07 09:50:00|206.02|203.62|206.69|204.29|206.69|204.29|205.68|203.28|0
1633600500000|2021-10-07 09:55:00|206.58|204.18|207.02|204.62|207.02|204.62|206.58|204.18|0
1633600800000|2021-10-07 10:00:00|207.59|205.19|208.15|205.75|208.71|206.31|207.59|205.19|0
1633601100000|2021-10-07 10:05:00|208.04|205.64|208.26|205.86|208.37|205.97|208.03|205.63|0
1633601400000|2021-10-07 10:10:00|208.37|205.97|208.03|205.63|208.6|206.2|207.81|205.41|0
1633601700000|2021-10-07 10:15:00|208.09|205.69|207.69|205.29|208.09|205.69|207.58|205.18|0
1633602000000|2021-10-07 10:20:00|207.63|205.23|207.02|204.62|207.97|205.57|206.9|204.5|0
1633602300000|2021-10-07 10:25:00|207.13|204.73|206.68|204.28|207.35|204.95|206.68|204.28|0
1633602600000|2021-10-07 10:30:00|206.56|204.16|206.9|204.5|207.01|204.61|206.56|204.16|0
1633602900000|2021-10-07 10:35:00|207.01|204.61|207.57|205.17|207.69|205.29|207.01|204.61|0
1633603200000|2021-10-07 10:40:00|207.69|205.29|207.8|205.4|207.91|205.51|207.46|205.06|0
1633603500000|2021-10-07 10:45:00|207.91|205.51|208.36|205.96|208.36|205.96|207.68|205.28|0
1633603800000|2021-10-07 10:50:00|208.47|206.07|209.04|206.64|209.04|206.64|208.25|205.85|0
1633604100000|2021-10-07 10:55:00|209.15|206.75|210.62|208.22|210.74|208.34|209.03|206.63|0
1633604400000|2021-10-07 11:00:00|210.51|208.11|210.73|208.33|212.45|210.05|210.39|207.99|0
1633604700000|2021-10-07 11:05:00|210.85|208.45|211.64|209.24|211.87|209.47|210.85|208.45|0
1633605000000|2021-10-07 11:10:00|211.76|209.36|212.21|209.81|212.61|210.21|211.64|209.24|0
1633605300000|2021-10-07 11:15:00|212.1|209.7|213.12|210.72|213.47|211.07|212.1|209.7|0
1633605600000|2021-10-07 11:20:00|213.24|210.84|213.52|211.12|213.58|211.18|212.9|210.5|0
1633605900000|2021-10-07 11:25:00|213.47|211.07|213.7|211.3|216.48|214.08|213.24|210.84|0
1633606200000|2021-10-07 11:30:00|213.58|211.18|213.06|210.66|213.7|211.3|212.55|210.15|0
1633606500000|2021-10-07 11:35:00|213.01|210.61|213.81|211.41|214.38|211.98|213.01|210.61|0
1633606800000|2021-10-07 11:40:00|213.92|211.52|213.58|211.18|213.92|211.52|213.23|210.83|0
1633607100000|2021-10-07 11:45:00|213.46|211.06|213.69|211.29|214.15|211.75|213.46|211.06|0
1633607400000|2021-10-07 11:50:00|213.8|211.4|213.12|210.72|213.92|211.52|213.12|210.72|0
1633607700000|2021-10-07 11:55:00|213.23|210.83|213|210.6|213.23|210.83|212.54|210.14|0
1633608000000|2021-10-07 12:00:00|213.11|210.71|213.46|211.06|213.57|211.17|212.77|210.37|0
1633608300000|2021-10-07 12:05:00|213.57|211.17|212.88|210.48|213.68|211.28|212.88|210.48|0
1633608600000|2021-10-07 12:10:00|212.77|210.37|212.54|210.14|212.88|210.48|212.2|209.8|0
1633608900000|2021-10-07 12:15:00|212.42|210.02|212.42|210.02|212.76|210.36|212.31|209.91|0
1633609200000|2021-10-07 12:20:00|212.31|209.91|212.65|210.25|212.76|210.36|212.31|209.91|0
1633609500000|2021-10-07 12:25:00|212.76|210.36|212.76|210.36|213.33|210.93|212.76|210.36|0
1633609800000|2021-10-07 12:30:00|212.87|210.47|212.3|209.9|212.87|210.47|211.73|209.33|0
1633610100000|2021-10-07 12:35:00|212.19|209.79|213.1|210.7|213.33|210.93|212.19|209.79|0
1633610400000|2021-10-07 12:40:00|213.21|210.81|214.24|211.84|214.93|212.53|213.1|210.7|0
1633610700000|2021-10-07 12:45:00|214.13|211.73|213.67|211.27|214.7|212.3|213.67|211.27|0
1633611000000|2021-10-07 12:50:00|213.78|211.38|213.78|211.38|214.24|211.84|213.67|211.27|0
1633611300000|2021-10-07 12:55:00|213.67|211.27|212.98|210.58|213.78|211.38|212.86|210.46|0
1633611600000|2021-10-07 13:00:00|213.09|210.69|212.18|209.78|213.21|210.81|212.06|209.66|0
1633611900000|2021-10-07 13:05:00|212.06|209.66|211.6|209.2|212.29|209.89|211.26|208.86|0
1633612200000|2021-10-07 13:10:00|211.49|209.09|210.58|208.18|211.49|209.09|210.58|208.18|0
1633612500000|2021-10-07 13:15:00|210.69|208.29|210.24|207.84|211.6|209.2|210.12|207.72|0
1633612800000|2021-10-07 13:20:00|210.46|208.06|210.01|207.61|210.8|208.4|209.89|207.49|0
1633613100000|2021-10-07 13:25:00|209.89|207.49|210.01|207.61|210.46|208.06|208.99|206.59|0
1633613400000|2021-10-07 13:30:00|210.46|208.06|216.18|213.78|216.53|214.13|209.66|207.26|0
1633613700000|2021-10-07 13:35:00|216.53|214.13|216.85|214.45|218.5|216.1|216.53|214.13|0
1633614000000|2021-10-07 13:40:00|217.42|215.02|215.23|212.83|218.24|215.84|214.77|212.37|0
1633614300000|2021-10-07 13:45:00|216.15|213.75|215|212.6|216.84|214.44|213.96|211.56|0
1633614600000|2021-10-07 13:50:00|215.11|212.71|217.53|215.13|219.28|216.88|215.11|212.71|0
1633614900000|2021-10-07 13:55:00|217.77|215.37|220.79|218.39|220.79|218.39|217.3|214.9|0
1633615200000|2021-10-07 14:00:00|220.91|218.51|223.19|220.79|224.06|221.66|220.44|218.04|0
1633615500000|2021-10-07 14:05:00|223.43|221.03|222.6|220.2|223.66|221.26|221.43|219.03|0
1633615800000|2021-10-07 14:10:00|222.49|220.09|223.66|221.26|224.13|221.73|222.37|219.97|0
1633616100000|2021-10-07 14:15:00|224.01|221.61|224.25|221.85|225.19|222.79|223.31|220.91|0
1633616400000|2021-10-07 14:20:00|224.37|221.97|223.66|221.26|225.67|223.27|223.66|221.26|0
1633616700000|2021-10-07 14:25:00|223.77|221.37|224.13|221.73|224.72|222.32|223.19|220.79|0
1633617000000|2021-10-07 14:30:00|224.36|221.96|224.89|222.49|225.31|222.91|223.54|221.14|0
1633617300000|2021-10-07 14:35:00|225.07|222.67|222.01|219.61|225.31|222.91|221.89|219.49|0
1633617600000|2021-10-07 14:40:00|222.12|219.72|222.83|220.43|223.77|221.37|222.12|219.72|0
1633617900000|2021-10-07 14:45:00|222.94|220.54|224|221.6|224|221.6|222.59|220.19|0
1633618200000|2021-10-07 14:50:00|223.88|221.48|224.35|221.95|224.71|222.31|223.77|221.37|0
1633618500000|2021-10-07 14:55:00|224.47|222.07|224.12|221.72|224.71|222.31|223.88|221.48|0
1633618800000|2021-10-07 15:00:00|224.35|221.95|224|221.6|224.47|222.07|223.17|220.77|0
1633619100000|2021-10-07 15:05:00|224.23|221.83|222.82|220.42|224.23|221.83|222.82|220.42|0
1633619400000|2021-10-07 15:10:00|222.93|220.53|222.35|219.95|223.17|220.77|221.88|219.48|0
1633619700000|2021-10-07 15:15:00|222.46|220.06|220.82|218.42|222.58|220.18|220.12|217.72|0
1633620000000|2021-10-07 15:20:00|220.94|218.54|221.64|219.24|222.11|219.71|220.82|218.42|0
1633620300000|2021-10-07 15:25:00|221.52|219.12|221.75|219.35|222.46|220.06|220.94|218.54|0
1633620600000|2021-10-07 15:30:00|221.87|219.47|222.46|220.06|222.57|220.17|221.52|219.12|0
1633620900000|2021-10-07 15:35:00|222.34|219.94|222.92|220.52|223.16|220.76|222.34|219.94|0
1633621200000|2021-10-07 15:40:00|222.81|220.41|223.63|221.23|223.86|221.46|222.69|220.29|0
1633621500000|2021-10-07 15:45:00|223.75|221.35|223.51|221.11|223.86|221.46|223.39|220.99|0
1633621800000|2021-10-07 15:50:00|223.63|221.23|223.39|220.99|223.74|221.34|222.57|220.17|0
1633622100000|2021-10-07 15:55:00|223.51|221.11|224.94|222.54|225.06|222.66|223.51|221.11|0
1633622400000|2021-10-07 16:00:00|224.82|222.42|224.7|222.3|225.65|223.25|224.59|222.19|0
1633622700000|2021-10-07 16:05:00|224.82|222.42|223.99|221.59|224.94|222.54|223.41|221.01|0
1633623000000|2021-10-07 16:10:00|223.88|221.48|222.93|220.53|223.88|221.48|222.35|219.95|0
1633623300000|2021-10-07 16:15:00|223.05|220.65|223.4|221|223.52|221.12|222.11|219.71|0
1633623600000|2021-10-07 16:20:00|223.52|221.12|223.87|221.47|224.11|221.71|222.93|220.53|0
1633623900000|2021-10-07 16:25:00|223.75|221.35|223.16|220.76|223.99|221.59|223.05|220.65|0
1633624200000|2021-10-07 16:30:00|223.28|220.88|223.87|221.47|224.1|221.7|223.28|220.88|0
1633624500000|2021-10-07 16:35:00|223.75|221.35|224.46|222.06|224.46|222.06|223.63|221.23|0
1633624800000|2021-10-07 16:40:00|224.34|221.94|223.16|220.76|224.34|221.94|222.69|220.29|0
1633625100000|2021-10-07 16:45:00|223.28|220.88|222.34|219.94|223.39|220.99|221.87|219.47|0
1633625400000|2021-10-07 16:50:00|222.22|219.82|222.8|220.4|222.92|220.52|221.75|219.35|0
1633625700000|2021-10-07 16:55:00|222.92|220.52|223.86|221.46|223.98|221.58|222.8|220.4|0
1633626000000|2021-10-07 17:00:00|223.74|221.34|223.15|220.75|223.74|221.34|222.68|220.28|0
1633626300000|2021-10-07 17:05:00|223.03|220.63|222.68|220.28|223.27|220.87|221.98|219.58|0
1633626600000|2021-10-07 17:10:00|222.56|220.16|222.8|220.4|222.91|220.51|222.33|219.93|0
1633626900000|2021-10-07 17:15:00|222.68|220.28|223.03|220.63|223.26|220.86|222.68|220.28|0
1633627200000|2021-10-07 17:20:00|223.15|220.75|221.81|219.41|223.26|220.86|221.69|219.29|0
1633627500000|2021-10-07 17:25:00|221.69|219.29|222.63|220.23|222.63|220.23|221.34|218.94|0
1633627800000|2021-10-07 17:30:00|222.51|220.11|221.8|219.4|222.63|220.23|221.33|218.93|0
1633628100000|2021-10-07 17:35:00|221.57|219.17|221.21|218.81|222.27|219.87|220.98|218.58|0
1633628400000|2021-10-07 17:40:00|221.1|218.7|221.45|219.05|221.56|219.16|221.1|218.7|0
1633628700000|2021-10-07 17:45:00|221.56|219.16|220.27|217.87|221.56|219.16|220.27|217.87|0
1633629000000|2021-10-07 17:50:00|220.16|217.76|220.27|217.87|220.39|217.99|219.34|216.94|0
1633629300000|2021-10-07 17:55:00|220.39|217.99|219.27|216.87|220.74|218.34|218.92|216.52|0
1633629600000|2021-10-07 18:00:00|219.15|216.75|216.72|214.32|219.5|217.1|215.91|213.51|0
1633629900000|2021-10-07 18:05:00|216.49|214.09|217.06|214.66|217.65|215.25|216.49|214.09|0
1633630200000|2021-10-07 18:10:00|216.95|214.55|217.41|215.01|217.64|215.24|216.37|213.97|0
1633630500000|2021-10-07 18:15:00|217.53|215.13|217.29|214.89|217.76|215.36|217.06|214.66|0
1633630800000|2021-10-07 18:20:00|217.18|214.78|216.36|213.96|217.64|215.24|216.25|213.85|0
1633631100000|2021-10-07 18:25:00|216.25|213.85|215.9|213.5|216.36|213.96|215.44|213.04|0
1633631400000|2021-10-07 18:30:00|216.13|213.73|215.78|213.38|216.48|214.08|214.97|212.57|0
1633631700000|2021-10-07 18:35:00|215.55|213.15|214.97|212.57|216.01|213.61|214.62|212.22|0
1633632000000|2021-10-07 18:40:00|214.85|212.45|213.47|211.07|214.97|212.57|213.24|210.84|0
1633632300000|2021-10-07 18:45:00|213.36|210.96|215.18|212.78|215.24|212.84|212.34|209.94|0
1633632600000|2021-10-07 18:50:00|215.12|212.72|214.2|211.8|215.12|212.72|213.17|210.77|0
1633632900000|2021-10-07 18:55:00|214.09|211.69|213.74|211.34|215.12|212.72|213.63|211.23|0
1633633200000|2021-10-07 19:00:00|213.4|211|214.08|211.68|214.43|212.03|212.6|210.2|0
1633633500000|2021-10-07 19:05:00|214.31|211.91|215.92|213.52|215.92|213.52|214.31|211.91|0
1633633800000|2021-10-07 19:10:00|215.81|213.41|216.96|214.56|217.08|214.68|214.89|212.49|0
1633634100000|2021-10-07 19:15:00|216.73|214.33|217.31|214.91|217.77|215.37|216.27|213.87|0
1633634400000|2021-10-07 19:20:00|217.19|214.79|216.38|213.98|217.65|215.25|216.38|213.98|0
1633634700000|2021-10-07 19:25:00|216.49|214.09|215.92|213.52|216.49|214.09|214.88|212.48|0
1633635000000|2021-10-07 19:30:00|215.69|213.29|215.57|213.17|216.26|213.86|214.99|212.59|0
1633635300000|2021-10-07 19:35:00|215.68|213.28|213.84|211.44|215.68|213.28|213.84|211.44|0
1633635600000|2021-10-07 19:40:00|214.19|211.79|211.9|209.5|214.87|212.47|211.9|209.5|0
1633635900000|2021-10-07 19:45:00|211.67|209.27|212.91|210.51|212.91|210.51|211.21|208.81|0
1633636200000|2021-10-07 19:50:00|212.63|210.23|211.6|209.2|212.63|210.23|209.44|207.04|0
1633636500000|2021-10-07 19:55:00|211.26|208.86|210.12|207.72|211.26|208.86|208.64|206.24|0
1633636800000|2021-10-07 20:00:00|210.46|208.06|211.48|209.08|211.94|209.54|210.23|207.83|0
1633637100000|2021-10-07 20:05:00|211.59|209.19|210.57|208.17|211.71|209.31|210.45|208.05|0
1633637400000|2021-10-07 20:10:00|210.68|208.28|210.79|208.39|211.48|209.08|210.57|208.17|0
1633637700000|2021-10-07 20:15:00|210.76|207.96|211.56|208.76|211.67|208.87|210.65|207.85|0
1633638000000|2021-10-07 20:20:00|211.45|208.65|211.33|208.53|211.79|208.99|211.33|208.53|0
1633638300000|2021-10-07 20:25:00|211.44|208.64|211.56|208.76|212.01|209.21|211.33|208.53|0
1633638600000|2021-10-07 20:30:00|211.67|208.87|212.01|209.21|212.01|209.21|211.44|208.64|0
1633638900000|2021-10-07 20:35:00|211.9|209.1|212.12|209.32|212.12|209.32|211.78|208.98|0
1633639200000|2021-10-07 20:40:00|212.01|209.21|212.01|209.21|212.58|209.78|212.01|209.21|0
1633639500000|2021-10-07 20:45:00|211.89|209.09|209.96|207.16|211.89|209.09|209.96|207.16|0
1633639800000|2021-10-07 20:50:00|209.84|207.04|210.69|207.89|210.86|208.06|209.84|207.04|0
1633640100000|2021-10-07 20:55:00|210.52|207.72|210.49|207.69|210.69|207.89|210.41|207.61|0
1633640400000|2021-10-07 21:00:00|210.54|207.74|210.81|208.01|210.81|208.01|210.52|207.72|0
1633640700000|2021-10-07 21:05:00|210.79|207.99|210.99|208.19|211.04|208.24|210.79|207.99|0
1633641000000|2021-10-07 21:10:00|210.97|208.17|210.93|208.13|211.04|208.24|210.93|208.13|0
1633641300000|2021-10-07 21:15:00|210.92|208.12|210.74|207.94|210.97|208.17|210.72|207.92|0
1633641600000|2021-10-07 21:20:00|210.79|207.99|210.93|208.13|211.04|208.24|210.75|207.95|0
1633641900000|2021-10-07 21:25:00|210.82|208.02|210.85|208.05|210.87|208.07|210.82|208.02|0
1633642200000|2021-10-07 21:30:00|210.8|208|210.9|208.1|210.9|208.1|210.8|208|0
1633642500000|2021-10-07 21:35:00|210.89|208.09|210.96|208.16|210.96|208.16|210.89|208.09|0
1633643100000|2021-10-07 21:45:00|210.92|208.12|210.87|208.07|210.92|208.12|210.87|208.07|0
1633643400000|2021-10-07 21:50:00|210.76|207.96|210.77|207.97|210.83|208.03|210.64|207.84|0
1633643700000|2021-10-07 21:55:00|210.79|207.99|210.85|208.05|210.85|208.05|210.72|207.92|0
1633644000000|2021-10-07 22:00:00|210.79|207.99|211.86|209.06|211.98|209.18|210.33|207.53|0
1633644300000|2021-10-07 22:05:00|211.92|209.12|212.09|209.29|212.32|209.52|211.52|208.72|0
1633644600000|2021-10-07 22:10:00|212.21|209.41|211.63|208.83|212.32|209.52|211.46|208.66|0
1633644900000|2021-10-07 22:15:00|211.69|208.89|211.52|208.72|211.75|208.95|210.83|208.03|0
1633645200000|2021-10-07 22:20:00|211.75|208.95|211.52|208.72|211.86|209.06|211.12|208.32|0
1633645500000|2021-10-07 22:25:00|211.51|208.71|211.63|208.83|211.86|209.06|211.29|208.49|0
1633645800000|2021-10-07 22:30:00|211.29|208.49|211.17|208.37|211.74|208.94|211.06|208.26|0
1633646100000|2021-10-07 22:35:00|211.11|208.31|211.79|208.99|211.85|209.05|211.06|208.26|0
1633646400000|2021-10-07 22:40:00|211.74|208.94|211.56|208.76|211.97|209.17|211.51|208.71|0
1633646700000|2021-10-07 22:45:00|211.51|208.71|212.31|209.51|212.31|209.51|211.39|208.59|0
1633647000000|2021-10-07 22:50:00|212.36|209.56|212.13|209.33|212.88|210.08|212.08|209.28|0
1633647300000|2021-10-07 22:55:00|212.19|209.39|212.99|210.19|213.1|210.3|212.19|209.39|0
1633647600000|2021-10-07 23:00:00|213.22|210.42|213.56|210.76|213.9|211.1|213.22|210.42|0
1633647900000|2021-10-07 23:05:00|213.67|210.87|213.44|210.64|214.02|211.22|213.33|210.53|0
1633648200000|2021-10-07 23:10:00|213.56|210.76|213.21|210.41|213.67|210.87|212.87|210.07|0
1633648500000|2021-10-07 23:15:00|212.98|210.18|212.64|209.84|213.1|210.3|212.41|209.61|0
1633648800000|2021-10-07 23:20:00|212.52|209.72|212.58|209.78|212.75|209.95|212.29|209.49|0
1633649100000|2021-10-07 23:25:00|212.52|209.72|213.21|210.41|213.32|210.52|212.52|209.72|0
1633649400000|2021-10-07 23:30:00|213.32|210.52|212.86|210.06|213.32|210.52|212.4|209.6|0
1633649700000|2021-10-07 23:35:00|212.75|209.95|212.74|209.94|213.2|210.4|212.74|209.94|0
1633650000000|2021-10-07 23:40:00|212.86|210.06|212.74|209.94|212.97|210.17|212.57|209.77|0
1633650300000|2021-10-07 23:45:00|212.63|209.83|214|211.2|214|211.2|212.45|209.65|0
1633650600000|2021-10-07 23:50:00|213.89|211.09|214.92|212.12|215.04|212.24|213.89|211.09|0
1633650900000|2021-10-07 23:55:00|215.04|212.24|215.03|212.23|215.38|212.58|214.8|212|0
1633651200000|2021-10-08 00:00:00|214.92|212.12|213.65|210.85|214.92|212.12|213.42|210.62|0
1633651500000|2021-10-08 00:05:00|213.54|210.74|211.82|209.02|214|211.2|211.71|208.91|0
1633651800000|2021-10-08 00:10:00|211.93|209.13|210.62|207.82|212.05|209.25|210.45|207.65|0
1633652100000|2021-10-08 00:15:00|210.79|207.99|209.88|207.08|211.36|208.56|209.31|206.51|0
1633652400000|2021-10-08 00:20:00|209.77|206.97|210.45|207.65|210.45|207.65|209.09|206.29|0
1633652700000|2021-10-08 00:25:00|210.56|207.76|211.24|208.44|212.27|209.47|210.11|207.31|0
1633653000000|2021-10-08 00:30:00|211.13|208.33|210.78|207.98|212.04|209.24|210.56|207.76|0
1633653300000|2021-10-08 00:35:00|210.9|208.1|211.86|209.06|212.27|209.47|209.82|207.02|0
1633653600000|2021-10-08 00:40:00|212.21|209.41|212.84|210.04|213.87|211.07|212.21|209.41|0
1633653900000|2021-10-08 00:45:00|212.95|210.15|213.41|210.61|213.64|210.84|212.72|209.92|0
1633654200000|2021-10-08 00:50:00|213.52|210.72|213.63|210.83|213.98|211.18|213.18|210.38|0
1633654500000|2021-10-08 00:55:00|213.52|210.72|214.09|211.29|214.32|211.52|213.46|210.66|0
1633654800000|2021-10-08 01:00:00|213.98|211.18|213.75|210.95|214.44|211.64|213.75|210.95|0
1633655100000|2021-10-08 01:05:00|213.86|211.06|213.74|210.94|214.2|211.4|213.29|210.49|0
1633655400000|2021-10-08 01:10:00|213.8|211|213.97|211.17|214.43|211.63|213.4|210.6|0
1633655700000|2021-10-08 01:15:00|214.09|211.29|214.03|211.23|215.12|212.32|213.28|210.48|0
1633656000000|2021-10-08 01:20:00|213.97|211.17|213.56|210.76|214.37|211.57|213.28|210.48|0
1633656300000|2021-10-08 01:25:00|213.51|210.71|213.85|211.05|213.97|211.17|213.33|210.53|0
1633656600000|2021-10-08 01:30:00|213.97|211.17|214.19|211.39|214.89|212.09|213.39|210.59|0
1633656900000|2021-10-08 01:35:00|214.08|211.28|214.88|212.08|214.88|212.08|213.5|210.7|0
1633657200000|2021-10-08 01:40:00|214.77|211.97|215.11|212.31|215.23|212.43|214.31|211.51|0
1633657500000|2021-10-08 01:45:00|215|212.2|214.88|212.08|216.27|213.47|214.88|212.08|0
1633657800000|2021-10-08 01:50:00|214.76|211.96|214.53|211.73|215.22|212.42|214.19|211.39|0
1633658100000|2021-10-08 01:55:00|214.65|211.85|214.19|211.39|214.65|211.85|213.84|211.04|0
1633658400000|2021-10-08 02:00:00|214.24|211.44|214.24|211.44|214.99|212.19|214.07|211.27|0
1633658700000|2021-10-08 02:05:00|214.3|211.5|214.87|212.07|214.87|212.07|214.07|211.27|0
1633659000000|2021-10-08 02:10:00|214.81|212.01|214.99|212.19|215.22|212.42|214.52|211.72|0
1633659300000|2021-10-08 02:15:00|214.87|212.07|214.29|211.49|215.22|212.42|214.29|211.49|0
1633659600000|2021-10-08 02:20:00|214.18|211.38|213.6|210.8|214.41|211.61|213.49|210.69|0
1633659900000|2021-10-08 02:25:00|213.72|210.92|214.75|211.95|214.75|211.95|213.31|210.51|0
1633660200000|2021-10-08 02:30:00|214.86|212.06|214.86|212.06|215.21|212.41|214.52|211.72|0
1633660500000|2021-10-08 02:35:00|214.98|212.18|214.4|211.6|215.21|212.41|214.4|211.6|0
1633660800000|2021-10-08 02:40:00|214.46|211.66|214.05|211.25|214.75|211.95|213.94|211.14|0
1633661100000|2021-10-08 02:45:00|214.17|211.37|213.94|211.14|214.4|211.6|213.82|211.02|0
1633661400000|2021-10-08 02:50:00|214.05|211.25|214.17|211.37|214.34|211.54|213.94|211.14|0
1633661700000|2021-10-08 02:55:00|214.28|211.48|214.39|211.59|214.63|211.83|213.93|211.13|0
1633662000000|2021-10-08 03:00:00|214.51|211.71|213.93|211.13|214.51|211.71|213.82|211.02|0
1633662300000|2021-10-08 03:05:00|214.05|211.25|214.22|211.42|214.39|211.59|213.99|211.19|0
1633662600000|2021-10-08 03:10:00|214.16|211.36|214.16|211.36|214.27|211.47|213.7|210.9|0
1633662900000|2021-10-08 03:15:00|214.21|211.41|212.78|209.98|214.5|211.7|212.55|209.75|0
1633663200000|2021-10-08 03:20:00|212.89|210.09|211.63|208.83|212.89|210.09|211.29|208.49|0
1633663500000|2021-10-08 03:25:00|211.75|208.95|211.4|208.6|211.92|209.12|211.06|208.26|0
1633663800000|2021-10-08 03:30:00|211.75|208.95|211.86|209.06|212.32|209.52|211.52|208.72|0
1633664100000|2021-10-08 03:35:00|211.97|209.17|211.97|209.17|212.32|209.52|211.86|209.06|0
1633664400000|2021-10-08 03:40:00|212.09|209.29|212.03|209.23|212.09|209.29|211.74|208.94|0
1633664700000|2021-10-08 03:45:00|211.97|209.17|211.28|208.48|212.08|209.28|211.17|208.37|0
1633665000000|2021-10-08 03:50:00|211.4|208.6|211.05|208.25|211.74|208.94|210.94|208.14|0
1633665300000|2021-10-08 03:55:00|210.94|208.14|211.33|208.53|211.39|208.59|210.71|207.91|0
1633665600000|2021-10-08 04:00:00|211.28|208.48|210.82|208.02|211.39|208.59|210.6|207.8|0
1633665900000|2021-10-08 04:05:00|210.71|207.91|211.28|208.48|211.28|208.48|210.71|207.91|0
1633666200000|2021-10-08 04:10:00|211.39|208.59|211.39|208.59|211.5|208.7|211.05|208.25|0
1633666500000|2021-10-08 04:15:00|211.27|208.47|211.5|208.7|211.62|208.82|211.27|208.47|0
1633666800000|2021-10-08 04:20:00|210.06|207.26|210.06|207.26|210.06|207.26|209.83|207.03|0
1633667100000|2021-10-08 04:25:00|209.94|207.14|209.83|207.03|210.28|207.48|209.71|206.91|0
1633667400000|2021-10-08 04:30:00|209.94|207.14|210.51|207.71|210.68|207.88|209.83|207.03|0
1633667700000|2021-10-08 04:35:00|210.62|207.82|210.17|207.37|210.74|207.94|210.05|207.25|0
1633668000000|2021-10-08 04:40:00|210.16|207.36|210.45|207.65|210.51|207.71|209.94|207.14|0
1633668300000|2021-10-08 04:45:00|210.39|207.59|210.16|207.36|210.62|207.82|210.16|207.36|0
1633668600000|2021-10-08 04:50:00|209.93|207.13|209.82|207.02|210.05|207.25|209.7|206.9|0
1633668900000|2021-10-08 04:55:00|209.7|206.9|209.25|206.45|209.7|206.9|209.02|206.22|0
1633669200000|2021-10-08 05:00:00|209.13|206.33|210.04|207.24|210.27|207.47|209.13|206.33|0
1633669500000|2021-10-08 05:05:00|210.16|207.36|208.9|206.1|210.16|207.36|208.11|205.31|0
1633669800000|2021-10-08 05:10:00|209.02|206.22|208.22|205.42|209.02|206.22|207.54|204.74|0
1633670100000|2021-10-08 05:15:00|208.11|205.31|208.56|205.76|208.56|205.76|207.77|204.97|0
1633670400000|2021-10-08 05:20:00|208.67|205.87|207.99|205.19|209.01|206.21|207.88|205.08|0
1633670700000|2021-10-08 05:25:00|208.1|205.3|207.88|205.08|208.22|205.42|207.54|204.74|0
1633671000000|2021-10-08 05:30:00|208.1|205.3|208.1|205.3|208.67|205.87|207.59|204.79|0
1633671300000|2021-10-08 05:35:00|207.99|205.19|208.27|205.47|208.32|205.52|207.59|204.79|0
1633671600000|2021-10-08 05:40:00|208.21|205.41|209.23|206.43|209.97|207.17|208.21|205.41|0
1633671900000|2021-10-08 05:45:00|209.34|206.54|209.91|207.11|210.08|207.28|208.66|205.86|0
1633672200000|2021-10-08 05:50:00|209.8|207|208.77|205.97|209.85|207.05|208.77|205.97|0
1633672500000|2021-10-08 05:55:00|208.89|206.09|207.86|205.06|209.57|206.77|207.86|205.06|0
1633672800000|2021-10-08 06:00:00|207.98|205.18|208.43|205.63|209.45|206.65|207.98|205.18|0
1633673100000|2021-10-08 06:05:00|208.32|205.52|208.65|205.85|209.45|206.65|208.32|205.52|0
1633673400000|2021-10-08 06:10:00|208.6|205.8|209.27|206.47|209.79|206.99|207.52|204.72|0
1633673700000|2021-10-08 06:15:00|209.33|206.53|209.45|206.65|209.67|206.87|209.22|206.42|0
1633674000000|2021-10-08 06:20:00|209.33|206.53|209.44|206.64|209.45|206.65|208.76|205.96|0
1633674300000|2021-10-08 06:25:00|209.33|206.53|209.67|206.87|209.67|206.87|208.76|205.96|0
1633674600000|2021-10-08 06:30:00|209.56|206.76|210.12|207.32|210.47|207.67|209.56|206.76|0
1633674900000|2021-10-08 06:35:00|210.29|207.49|209.61|206.81|210.29|207.49|208.98|206.18|0
1633675200000|2021-10-08 06:40:00|209.55|206.75|210.01|207.21|210.23|207.43|209.21|206.41|0
1633675500000|2021-10-08 06:45:00|209.89|207.09|209.89|207.09|210.58|207.78|209.78|206.98|0
1633675800000|2021-10-08 06:50:00|209.78|206.98|209.89|207.09|210.12|207.32|209.55|206.75|0
1633676100000|2021-10-08 06:55:00|209.77|206.97|210.11|207.31|210.12|207.32|209.32|206.52|0
1633676400000|2021-10-08 07:00:00|210.46|207.66|211.6|208.8|212|209.2|210.23|207.43|0
1633676700000|2021-10-08 07:05:00|211.51|209.11|212.89|210.49|213.69|211.29|211.11|208.71|0
1633677000000|2021-10-08 07:10:00|213|210.6|211.85|209.45|213.35|210.95|211.74|209.34|0
1633677300000|2021-10-08 07:15:00|211.62|209.22|209.79|207.39|211.97|209.57|209.22|206.82|0
1633677600000|2021-10-08 07:20:00|210.02|207.62|209.79|207.39|210.02|207.62|208.77|206.37|0
1633677900000|2021-10-08 07:25:00|209.68|207.28|209.11|206.71|210.82|208.42|208.88|206.48|0
1633678200000|2021-10-08 07:30:00|208.65|206.25|207.97|205.57|208.65|206.25|207.29|204.89|0
1633678500000|2021-10-08 07:35:00|207.74|205.34|208.88|206.48|208.93|206.53|207.29|204.89|0
1633678800000|2021-10-08 07:40:00|208.99|206.59|209.33|206.93|209.56|207.16|208.54|206.14|0
1633679100000|2021-10-08 07:45:00|209.38|206.98|209.67|207.27|210.13|207.73|209.33|206.93|0
1633679400000|2021-10-08 07:50:00|209.55|207.15|209.1|206.7|210.35|207.95|209.1|206.7|0
1633679700000|2021-10-08 07:55:00|209.33|206.93|209.1|206.7|209.44|207.04|208.76|206.36|0
1633680000000|2021-10-08 08:00:00|208.98|206.58|208.53|206.13|209.78|207.38|208.53|206.13|0
1633680300000|2021-10-08 08:05:00|208.58|206.18|208.98|206.58|210|207.6|208.53|206.13|0
1633680600000|2021-10-08 08:10:00|209.09|206.69|207.84|205.44|209.21|206.81|207.84|205.44|0
1633680900000|2021-10-08 08:15:00|207.96|205.56|208.18|205.78|208.29|205.89|207.61|205.21|0
1633681200000|2021-10-08 08:20:00|208.07|205.67|208.8|206.4|209.2|206.8|207.84|205.44|0
1633681500000|2021-10-08 08:25:00|208.75|206.35|208.74|206.34|208.75|206.35|207.72|205.32|0
1633681800000|2021-10-08 08:30:00|208.69|206.29|207.95|205.55|208.86|206.46|207.95|205.55|0
1633682100000|2021-10-08 08:35:00|207.72|205.32|207.61|205.21|207.95|205.55|207.27|204.87|0
1633682400000|2021-10-08 08:40:00|207.72|205.32|207.83|205.43|207.95|205.55|207.61|205.21|0
1633682700000|2021-10-08 08:45:00|207.89|205.49|208.17|205.77|208.85|206.45|207.72|205.32|0
1633683000000|2021-10-08 08:50:00|208.22|205.82|205.8|203.4|208.22|205.82|205.06|202.66|0
1633683300000|2021-10-08 08:55:00|205.68|203.28|205.57|203.17|206.13|203.73|205.46|203.06|0
1633683600000|2021-10-08 09:00:00|205.68|203.28|205.57|203.17|206.47|204.07|205.01|202.61|0
1633683900000|2021-10-08 09:05:00|205.45|203.05|205.23|202.83|205.84|203.44|205|202.6|0
1633684200000|2021-10-08 09:10:00|205.17|202.77|205|202.6|205.17|202.77|205|202.6|0
1633684500000|2021-10-08 09:15:00|205.05|202.65|205.17|202.77|205.34|202.94|205|202.6|0
1633684800000|2021-10-08 09:20:00|205.11|202.71|205.11|202.71|205.45|203.05|205.11|202.71|0
1633685100000|2021-10-08 09:25:00|205.22|202.82|205.9|203.5|206.01|203.61|205.22|202.82|0
1633685400000|2021-10-08 09:30:00|205.78|203.38|205.89|203.49|206.17|203.77|205.56|203.16|0
1633685700000|2021-10-08 09:35:00|206.01|203.61|206.46|204.06|206.91|204.51|206.01|203.61|0
1633686000000|2021-10-08 09:40:00|206.4|204|207.47|205.07|207.7|205.3|206.34|203.94|0
1633686300000|2021-10-08 09:45:00|207.36|204.96|206.9|204.5|207.36|204.96|206.9|204.5|0
1633686600000|2021-10-08 09:50:00|206.96|204.56|207.63|205.23|207.63|205.23|206.9|204.5|0
1633686900000|2021-10-08 09:55:00|207.58|205.18|208.6|206.2|208.71|206.31|207.47|205.07|0
1633687200000|2021-10-08 10:00:00|208.49|206.09|208.88|206.48|209.17|206.77|208.26|205.86|0
1633687500000|2021-10-08 10:05:00|208.94|206.54|208.71|206.31|209.05|206.65|208.48|206.08|0
1633687800000|2021-10-08 10:10:00|208.82|206.42|208.33|205.93|209.05|206.65|207.99|205.59|0
1633688100000|2021-10-08 10:15:00|208.21|205.81|208.55|206.15|208.55|206.15|208.1|205.7|0
1633688400000|2021-10-08 10:20:00|208.44|206.04|207.98|205.58|208.55|206.15|207.42|205.02|0
1633688700000|2021-10-08 10:25:00|207.92|205.52|209.35|206.95|209.46|207.06|207.76|205.36|0
1633689000000|2021-10-08 10:30:00|209.23|206.83|209.8|207.4|210.03|207.63|208.89|206.49|0
1633689300000|2021-10-08 10:35:00|209.69|207.29|209.57|207.17|209.8|207.4|209|206.6|0
1633689600000|2021-10-08 10:40:00|209.46|207.06|209.34|206.94|209.57|207.17|209.11|206.71|0
1633689900000|2021-10-08 10:45:00|209.45|207.05|209|206.6|209.45|207.05|208.6|206.2|0
1633690200000|2021-10-08 10:50:00|209.11|206.71|208.77|206.37|209.11|206.71|208.54|206.14|0
1633690500000|2021-10-08 10:55:00|208.88|206.48|207.97|205.57|208.88|206.48|207.86|205.46|0
1633690800000|2021-10-08 11:00:00|208.08|205.68|209.33|206.93|209.56|207.16|208.08|205.68|0
1633691100000|2021-10-08 11:05:00|209.45|207.05|209.9|207.5|210.02|207.62|209.22|206.82|0
1633691400000|2021-10-08 11:10:00|209.79|207.39|209.67|207.27|209.9|207.5|209.44|207.04|0
1633691700000|2021-10-08 11:15:00|209.79|207.39|210.01|207.61|210.24|207.84|209.44|207.04|0
1633692000000|2021-10-08 11:20:00|210.07|207.67|210.58|208.18|210.58|208.18|209.67|207.27|0
1633692300000|2021-10-08 11:25:00|210.47|208.07|210.47|208.07|210.58|208.18|210.12|207.72|0
1633692600000|2021-10-08 11:30:00|210.52|208.12|209.32|206.92|210.69|208.29|209.32|206.92|0
1633692900000|2021-10-08 11:35:00|209.44|207.04|209.32|206.92|209.55|207.15|209.21|206.81|0
1633693200000|2021-10-08 11:40:00|209.21|206.81|209.43|207.03|209.83|207.43|209.21|206.81|0
1633693500000|2021-10-08 11:45:00|209.49|207.09|209.77|207.37|209.89|207.49|209.2|206.8|0
1633693800000|2021-10-08 11:50:00|209.89|207.49|209.54|207.14|210|207.6|209.43|207.03|0
1633694100000|2021-10-08 11:55:00|209.43|207.03|209.54|207.14|210|207.6|209.43|207.03|0
1633694400000|2021-10-08 12:00:00|209.48|207.08|209.2|206.8|209.66|207.26|209.2|206.8|0
1633694700000|2021-10-08 12:05:00|209.08|206.68|209.42|207.02|209.65|207.25|209.08|206.68|0
1633695000000|2021-10-08 12:10:00|209.31|206.91|209.65|207.25|209.76|207.36|209.08|206.68|0
1633695300000|2021-10-08 12:15:00|209.99|207.59|209.99|207.59|209.99|207.59|209.42|207.02|0
1633695600000|2021-10-08 12:20:00|210.11|207.71|212.05|209.65|212.05|209.65|210.11|207.71|0
1633695900000|2021-10-08 12:25:00|212.17|209.77|211.3|208.9|212.79|210.39|209.99|207.59|0
1633696200000|2021-10-08 12:30:00|211.36|208.96|207.37|204.97|211.36|208.96|204.49|202.09|0
1633696500000|2021-10-08 12:35:00|207.14|204.74|214.58|212.18|215.62|213.22|207.14|204.74|0
1633696800000|2021-10-08 12:40:00|214.47|212.07|209.87|207.47|214.7|212.3|209.3|206.9|0
1633697100000|2021-10-08 12:45:00|209.75|207.35|206.68|204.28|210.55|208.15|205.78|203.38|0
1633697400000|2021-10-08 12:50:00|206.46|204.06|209.29|206.89|209.29|206.89|206.46|204.06|0
1633697700000|2021-10-08 12:55:00|209.18|206.78|212.15|209.75|213.31|210.91|209.07|206.67|0
1633698000000|2021-10-08 13:00:00|212.44|210.04|214.77|212.37|214.77|212.37|212.04|209.64|0
1633698300000|2021-10-08 13:05:00|214.89|212.49|214.08|211.68|215.93|213.53|213.16|210.76|0
1633698600000|2021-10-08 13:10:00|214.19|211.79|214.08|211.68|215.35|212.95|213.39|210.99|0
1633698900000|2021-10-08 13:15:00|214.19|211.79|213.04|210.64|214.77|212.37|212.58|210.18|0
1633699200000|2021-10-08 13:20:00|213.15|210.75|213.73|211.33|214.07|211.67|212.69|210.29|0
1633699500000|2021-10-08 13:25:00|213.96|211.56|213.15|210.75|214.07|211.67|213.04|210.64|0
1633699800000|2021-10-08 13:30:00|213.5|211.1|205.86|203.46|214.88|212.48|205.86|203.46|0
1633700100000|2021-10-08 13:35:00|205.63|203.23|207.33|204.93|208.01|205.61|204.39|201.99|0
1633700400000|2021-10-08 13:40:00|208.01|205.61|208.46|206.06|211.78|209.38|207.78|205.38|0
1633700700000|2021-10-08 13:45:00|207.78|205.38|207.67|205.27|209.95|207.55|205.29|202.89|0
1633701000000|2021-10-08 13:50:00|207.89|205.49|206.19|203.79|208.12|205.72|204.61|202.21|0
1633701300000|2021-10-08 13:55:00|205.96|203.56|206.19|203.79|208.8|206.4|205.85|203.45|0
1633701600000|2021-10-08 14:00:00|205.85|203.45|210.51|208.11|211.09|208.69|205.85|203.45|0
1633701900000|2021-10-08 14:05:00|210.63|208.23|209.07|206.67|211.54|209.14|208.84|206.44|0
1633702200000|2021-10-08 14:10:00|208.84|206.44|208.72|206.32|209.41|207.01|207.01|204.61|0
1633702500000|2021-10-08 14:15:00|208.84|206.44|208.38|205.98|210.44|208.04|207.58|205.18|0
1633702800000|2021-10-08 14:20:00|208.26|205.86|208.15|205.75|208.95|206.55|207.35|204.95|0
1633703100000|2021-10-08 14:25:00|207.97|205.57|207.12|204.72|208.26|205.86|207.12|204.72|0
1633703400000|2021-10-08 14:30:00|207.69|205.29|207|204.6|208.94|206.54|207|204.6|0
1633703700000|2021-10-08 14:35:00|207.46|205.06|205.46|203.06|207.57|205.17|205.24|202.84|0
1633704000000|2021-10-08 14:40:00|205.58|203.18|203.76|201.36|205.58|203.18|201.96|199.56|0
1633704300000|2021-10-08 14:45:00|203.88|201.48|205.01|202.61|205.8|203.4|203.09|200.69|0
1633704600000|2021-10-08 14:50:00|205.23|202.83|206.48|204.08|206.82|204.42|204.67|202.27|0
1633704900000|2021-10-08 14:55:00|206.82|204.42|204.89|202.49|206.82|204.42|204.89|202.49|0
1633705200000|2021-10-08 15:00:00|205.12|202.72|203.64|201.24|205.57|203.17|203.42|201.02|0
1633705500000|2021-10-08 15:05:00|203.53|201.13|205.91|203.51|205.91|203.51|202.97|200.57|0
1633705800000|2021-10-08 15:10:00|205.68|203.28|207.16|204.76|207.16|204.76|205.34|202.94|0
1633706100000|2021-10-08 15:15:00|207.04|204.64|207.95|205.55|207.95|205.55|206.47|204.07|0
1633706400000|2021-10-08 15:20:00|207.84|205.44|206.13|203.73|207.95|205.55|205.9|203.5|0
1633706700000|2021-10-08 15:25:00|206.36|203.96|206.35|203.95|206.7|204.3|205.11|202.71|0
1633707000000|2021-10-08 15:30:00|206.13|203.73|204.65|202.25|206.47|204.07|204.42|202.02|0
1633707300000|2021-10-08 15:35:00|204.54|202.14|204.76|202.36|204.99|202.59|203.74|201.34|0
1633707600000|2021-10-08 15:40:00|204.65|202.25|203.97|201.57|204.65|202.25|203.63|201.23|0
1633707900000|2021-10-08 15:45:00|204.19|201.79|203.74|201.34|204.53|202.13|203.29|200.89|0
1633708200000|2021-10-08 15:50:00|203.63|201.23|203.51|201.11|204.53|202.13|202.72|200.32|0
1633708500000|2021-10-08 15:55:00|203.62|201.22|203.17|200.77|203.96|201.56|202.5|200.1|0
1633708800000|2021-10-08 16:00:00|203.06|200.66|203.85|201.45|203.96|201.56|202.05|199.65|0
1633709100000|2021-10-08 16:05:00|203.96|201.56|203.96|201.56|204.64|202.24|203.62|201.22|0
1633709400000|2021-10-08 16:10:00|204.18|201.78|204.3|201.9|204.41|202.01|202.6|200.2|0
1633709700000|2021-10-08 16:15:00|204.18|201.78|203.05|200.65|204.18|201.78|202.83|200.43|0
1633710000000|2021-10-08 16:20:00|203.16|200.76|202.49|200.09|203.28|200.88|202.38|199.98|0
1633710300000|2021-10-08 16:25:00|202.6|200.2|201.76|199.36|202.91|200.51|201.48|199.08|0
1633710600000|2021-10-08 16:30:00|201.64|199.24|202.76|200.36|202.77|200.37|201.42|199.02|0
1633710900000|2021-10-08 16:35:00|202.65|200.25|204.34|201.94|204.34|201.94|202.65|200.25|0
1633711200000|2021-10-08 16:40:00|204.23|201.83|204.9|202.5|205.36|202.96|204.23|201.83|0
1633711500000|2021-10-08 16:45:00|204.79|202.39|204.11|201.71|204.79|202.39|203.66|201.26|0
1633711800000|2021-10-08 16:50:00|204|201.6|204.73|202.33|204.79|202.39|203.88|201.48|0
1633712100000|2021-10-08 16:55:00|204.79|202.39|203.2|200.8|205.13|202.73|203.2|200.8|0
1633712400000|2021-10-08 17:00:00|203.26|200.86|203.09|200.69|204.22|201.82|202.98|200.58|0
1633712700000|2021-10-08 17:05:00|203.2|200.8|202.19|199.79|203.32|200.92|202.19|199.79|0
1633713000000|2021-10-08 17:10:00|202.08|199.68|202.97|200.57|203.65|201.25|201.97|199.57|0
1633713300000|2021-10-08 17:15:00|202.86|200.46|198.84|196.44|202.86|200.46|198.84|196.44|0
1633713600000|2021-10-08 17:20:00|198.95|196.55|199.06|196.66|200.06|197.66|198.72|196.32|0
1633713900000|2021-10-08 17:25:00|199.28|196.88|199.95|197.55|200.39|197.99|198.95|196.55|0
1633714200000|2021-10-08 17:30:00|199.44|197.04|201.06|198.66|201.06|198.66|199.39|196.99|0
1633714500000|2021-10-08 17:35:00|200.95|198.55|199.39|196.99|200.95|198.55|199.16|196.76|0
1633714800000|2021-10-08 17:40:00|199.5|197.1|199.38|196.98|200.05|197.65|199.05|196.65|0
1633715100000|2021-10-08 17:45:00|199.27|196.87|200.83|198.43|200.94|198.54|199.27|196.87|0
1633715400000|2021-10-08 17:50:00|200.72|198.32|200.83|198.43|201.17|198.77|200.5|198.1|0
1633715700000|2021-10-08 17:55:00|200.72|198.32|202.51|200.11|202.74|200.34|200.72|198.32|0
1633716000000|2021-10-08 18:00:00|202.4|200|203.75|201.35|204.2|201.8|202.28|199.88|0
1633716300000|2021-10-08 18:05:00|203.86|201.46|203.97|201.57|204.53|202.13|203.63|201.23|0
1633716600000|2021-10-08 18:10:00|204.08|201.68|203.85|201.45|204.31|201.91|203.4|201|0
1633716900000|2021-10-08 18:15:00|203.74|201.34|204.98|202.58|205.78|203.38|203.4|201|0
1633717200000|2021-10-08 18:20:00|205.1|202.7|205.42|203.02|206.12|203.72|204.87|202.47|0
1633717500000|2021-10-08 18:25:00|205.53|203.13|207.24|204.84|207.35|204.95|205.53|203.13|0
1633717800000|2021-10-08 18:30:00|207.01|204.61|207.01|204.61|207.69|205.29|206.9|204.5|0
1633718100000|2021-10-08 18:35:00|206.89|204.49|206.32|203.92|207.01|204.61|205.53|203.13|0
1633718400000|2021-10-08 18:40:00|206.21|203.81|205.75|203.35|206.32|203.92|205.64|203.24|0
1633718700000|2021-10-08 18:45:00|205.64|203.24|205.86|203.46|206.21|203.81|205.18|202.78|0
1633719000000|2021-10-08 18:50:00|205.64|203.24|204.96|202.56|206.09|203.69|204.96|202.56|0
1633719300000|2021-10-08 18:55:00|204.84|202.44|205.29|202.89|205.98|203.58|204.84|202.44|0
1633719600000|2021-10-08 19:00:00|205.41|203.01|205.75|203.35|206.2|203.8|204.73|202.33|0
1633719900000|2021-10-08 19:05:00|205.86|203.46|206.31|203.91|206.65|204.25|205.29|202.89|0
1633720200000|2021-10-08 19:10:00|206.08|203.68|206.54|204.14|207.11|204.71|205.97|203.57|0
1633720500000|2021-10-08 19:15:00|206.65|204.25|205.97|203.57|206.65|204.25|205.17|202.77|0
1633720800000|2021-10-08 19:20:00|206.08|203.68|205.51|203.11|206.54|204.14|205.06|202.66|0
1633721100000|2021-10-08 19:25:00|205.57|203.17|205.96|203.56|206.19|203.79|205.28|202.88|0
1633721400000|2021-10-08 19:30:00|205.85|203.45|205.05|202.65|205.96|203.56|204.72|202.32|0
1633721700000|2021-10-08 19:35:00|205.17|202.77|203.02|200.62|205.17|202.77|202.23|199.83|0
1633722000000|2021-10-08 19:40:00|202.68|200.28|202.01|199.61|203.58|201.18|201.67|199.27|0
1633722300000|2021-10-08 19:45:00|201.89|199.49|201.22|198.82|202.79|200.39|201.22|198.82|0
1633722600000|2021-10-08 19:50:00|200.66|198.26|200.48|198.08|201.78|199.38|199.33|196.93|0
1633722900000|2021-10-08 19:55:00|200.59|198.19|200.14|197.74|201.82|199.42|200.03|197.63|0
1633723200000|2021-10-08 20:00:00|200.7|198.3|199.14|196.74|200.7|198.3|198.8|196.4|0
1633723500000|2021-10-08 20:05:00|199.58|197.18|198.58|196.18|199.58|197.18|198.02|195.62|0
1633723800000|2021-10-08 20:10:00|198.69|196.29|199.13|196.73|199.13|196.73|198.24|195.84|0
1633935900000|2021-10-11 07:05:00|194.7|192.3|198.34|195.94|198.67|196.27|194.59|192.19|0
1633936200000|2021-10-11 07:10:00|198.45|196.05|197.67|195.27|198.89|196.49|197.12|194.72|0
1633936500000|2021-10-11 07:15:00|197.78|195.38|197.67|195.27|198.56|196.16|197.45|195.05|0
1633936800000|2021-10-11 07:20:00|197.78|195.38|197.56|195.16|198.23|195.83|197.23|194.83|0
1633937100000|2021-10-11 07:25:00|197.67|195.27|196.23|193.83|197.72|195.32|196.12|193.72|0
1633937400000|2021-10-11 07:30:00|196.34|193.94|196.89|194.49|197.33|194.93|196.01|193.61|0
1633937700000|2021-10-11 07:35:00|196.78|194.38|194.69|192.29|197|194.6|194.47|192.07|0
1633938000000|2021-10-11 07:40:00|194.58|192.18|192.61|190.21|194.69|192.29|192.61|190.21|0
1633938300000|2021-10-11 07:45:00|192.5|190.1|194.19|191.79|194.91|192.51|192.5|190.1|0
1633938600000|2021-10-11 07:50:00|194.03|191.63|193.53|191.13|194.14|191.74|193.26|190.86|0
1633938900000|2021-10-11 07:55:00|193.48|191.08|194.74|192.34|195.01|192.61|192.93|190.53|0
1633939200000|2021-10-11 08:00:00|194.68|192.28|196.44|194.04|196.88|194.48|194.68|192.28|0
1633939500000|2021-10-11 08:05:00|196.27|193.87|195.01|192.61|196.33|193.93|194.79|192.39|0
1633939800000|2021-10-11 08:10:00|195.12|192.72|196|193.6|196.11|193.71|195.01|192.61|0
1633940100000|2021-10-11 08:15:00|196.11|193.71|195.99|193.59|196.22|193.82|195.66|193.26|0
1633940400000|2021-10-11 08:20:00|195.88|193.48|192.92|190.52|195.88|193.48|192.6|190.2|0
1633940700000|2021-10-11 08:25:00|192.81|190.41|194.89|192.49|194.89|192.49|192.6|190.2|0
1633941000000|2021-10-11 08:30:00|194.78|192.38|196.32|193.92|196.76|194.36|194.67|192.27|0
1633941300000|2021-10-11 08:35:00|196.43|194.03|195.11|192.71|196.43|194.03|194.89|192.49|0
1633941600000|2021-10-11 08:40:00|195.22|192.82|194.01|191.61|195.33|192.93|193.57|191.17|0
1633941900000|2021-10-11 08:45:00|193.9|191.5|193.13|190.73|194.34|191.94|193.13|190.73|0
1633942200000|2021-10-11 08:50:00|193.35|190.95|194.66|192.26|194.99|192.59|193.13|190.73|0
1633942500000|2021-10-11 08:55:00|194.61|192.21|195.76|193.36|195.76|193.36|194.61|192.21|0
1633942800000|2021-10-11 09:00:00|195.65|193.25|195.87|193.47|195.98|193.58|195.21|192.81|0
1633943100000|2021-10-11 09:05:00|195.98|193.58|196.42|194.02|197.19|194.79|195.98|193.58|0
1633943400000|2021-10-11 09:10:00|196.53|194.13|195.42|193.02|196.86|194.46|195.42|193.02|0
1633943700000|2021-10-11 09:15:00|195.48|193.08|195.42|193.02|195.75|193.35|194.87|192.47|0
1633944000000|2021-10-11 09:20:00|195.53|193.13|195.91|193.51|196.41|194.01|195.2|192.8|0
1633944300000|2021-10-11 09:25:00|195.97|193.57|195.64|193.24|196.41|194.01|195.58|193.18|0
1633944600000|2021-10-11 09:30:00|195.58|193.18|195.64|193.24|195.75|193.35|194.7|192.3|0
1633944900000|2021-10-11 09:35:00|195.75|193.35|195.91|193.51|196.41|194.01|195.53|193.13|0
1633945200000|2021-10-11 09:40:00|195.86|193.46|196.07|193.67|196.29|193.89|195.8|193.4|0
1633945500000|2021-10-11 09:45:00|195.96|193.56|195.96|193.56|196.4|194|195.85|193.45|0
1633945800000|2021-10-11 09:50:00|195.85|193.45|196.62|194.22|196.62|194.22|195.41|193.01|0
1633946100000|2021-10-11 09:55:00|196.73|194.33|196.07|193.67|197.06|194.66|196.01|193.61|0
1633946400000|2021-10-11 10:00:00|196.18|193.78|194.86|192.46|196.62|194.22|194.86|192.46|0
1633946700000|2021-10-11 10:05:00|194.75|192.35|195.51|193.11|195.74|193.34|194.64|192.24|0
1633947000000|2021-10-11 10:10:00|195.4|193|195.4|193|195.84|193.44|195.07|192.67|0
1633947300000|2021-10-11 10:15:00|195.29|192.89|195.29|192.89|195.51|193.11|194.85|192.45|0
1633947600000|2021-10-11 10:20:00|195.34|192.94|195.18|192.78|195.34|192.94|194.63|192.23|0
1633947900000|2021-10-11 10:25:00|195.29|192.89|194.02|191.62|195.29|192.89|193.75|191.35|0
1633948200000|2021-10-11 10:30:00|193.97|191.57|193.53|191.13|194.41|192.01|193.31|190.91|0
1633948500000|2021-10-11 10:35:00|193.64|191.24|193.31|190.91|193.86|191.46|192.99|190.59|0
1633948800000|2021-10-11 10:40:00|193.36|190.96|192.44|190.04|193.75|191.35|192.33|189.93|0
1633949100000|2021-10-11 10:45:00|192|189.6|191.13|188.73|192.22|189.82|190.48|188.08|0
1633949400000|2021-10-11 10:50:00|191.24|188.84|191.67|189.27|192.11|189.71|190.59|188.19|0
1633949700000|2021-10-11 10:55:00|191.56|189.16|191.72|189.32|191.78|189.38|190.48|188.08|0
1633950000000|2021-10-11 11:00:00|191.78|189.38|192.1|189.7|192.32|189.92|191.13|188.73|0
1633950300000|2021-10-11 11:05:00|192.05|189.65|192.76|190.36|192.87|190.47|191.56|189.16|0
1633950600000|2021-10-11 11:10:00|192.65|190.25|193.52|191.12|193.52|191.12|191.99|189.59|0
1633950900000|2021-10-11 11:15:00|193.74|191.34|193.95|191.55|194.5|192.1|193.52|191.12|0
1633951200000|2021-10-11 11:20:00|193.9|191.5|193.95|191.55|194.39|191.99|193.63|191.23|0
1633951500000|2021-10-11 11:25:00|194.06|191.66|194.39|191.99|195.16|192.76|193.84|191.44|0
1633951800000|2021-10-11 11:30:00|194.28|191.88|193.84|191.44|194.61|192.21|193.84|191.44|0
1633952100000|2021-10-11 11:35:00|193.95|191.55|193.73|191.33|194.17|191.77|193.51|191.11|0
1633952400000|2021-10-11 11:40:00|193.78|191.38|193.73|191.33|193.95|191.55|193.4|191|0
1633952700000|2021-10-11 11:45:00|193.84|191.44|193.62|191.22|193.94|191.54|193.4|191|0
1633953000000|2021-10-11 11:50:00|193.51|191.11|192.3|189.9|193.51|191.11|192.2|189.8|0
1633953300000|2021-10-11 11:55:00|192.2|189.8|192.63|190.23|192.9|190.5|191.65|189.25|0
1633953600000|2021-10-11 12:00:00|192.57|190.17|192.41|190.01|192.57|190.17|191.54|189.14|0
1633953900000|2021-10-11 12:05:00|192.52|190.12|191.86|189.46|193.17|190.77|191.54|189.14|0
1633954200000|2021-10-11 12:10:00|191.97|189.57|192.62|190.22|192.73|190.33|191.97|189.57|0
1633954500000|2021-10-11 12:15:00|192.73|190.33|193.28|190.88|193.39|190.99|192.62|190.22|0
1633954800000|2021-10-11 12:20:00|193.5|191.1|194.26|191.86|194.26|191.86|193.28|190.88|0
1633955100000|2021-10-11 12:25:00|194.04|191.64|194.26|191.86|194.7|192.3|193.93|191.53|0
1633955400000|2021-10-11 12:30:00|194.37|191.97|195.68|193.28|196.12|193.72|193.82|191.42|0
1633955700000|2021-10-11 12:35:00|195.79|193.39|197.34|194.94|197.89|195.49|195.57|193.17|0
1633956000000|2021-10-11 12:40:00|197.23|194.83|196.89|194.49|197.23|194.83|196.67|194.27|0
1633956300000|2021-10-11 12:45:00|197|194.6|196.45|194.05|197.33|194.93|196.23|193.83|0
1633956600000|2021-10-11 12:50:00|196.67|194.27|196.34|193.94|196.78|194.38|196.12|193.72|0
1633956900000|2021-10-11 12:55:00|196.23|193.83|196.89|194.49|197|194.6|196.23|193.83|0
1633957200000|2021-10-11 13:00:00|197|194.6|197.77|195.37|198.33|195.93|196.56|194.16|0
1633957500000|2021-10-11 13:05:00|197.66|195.26|197.66|195.26|198.55|196.15|197.66|195.26|0
1633957800000|2021-10-11 13:10:00|197.77|195.37|199.1|196.7|199.1|196.7|197.66|195.26|0
1633958100000|2021-10-11 13:15:00|198.99|196.59|198.32|195.92|199.65|197.25|198.32|195.92|0
1633958400000|2021-10-11 13:20:00|198.21|195.81|198.21|195.81|198.43|196.03|197.65|195.25|0
1633958700000|2021-10-11 13:25:00|198.1|195.7|198.32|195.92|198.54|196.14|197.87|195.47|0
1633959000000|2021-10-11 13:30:00|198.43|196.03|198.87|196.47|200.88|198.48|197.32|194.92|0
1633959300000|2021-10-11 13:35:00|199.09|196.69|199.76|197.36|200.09|197.69|198.42|196.02|0
1633959600000|2021-10-11 13:40:00|199.98|197.58|202.78|200.38|203.34|200.94|199.98|197.58|0
1633959900000|2021-10-11 13:45:00|202.89|200.49|203.39|200.99|205.99|203.59|200.5|198.1|0
1633960200000|2021-10-11 13:50:00|203.5|201.1|206.11|203.71|206.57|204.17|203.39|200.99|0
1633960500000|2021-10-11 13:55:00|206|203.6|206.68|204.28|207.14|204.74|205.77|203.37|0
1633960800000|2021-10-11 14:00:00|207.59|205.19|207.48|205.08|208.62|206.22|207.14|204.74|0
1633961100000|2021-10-11 14:05:00|207.59|205.19|207.47|205.07|208.51|206.11|206.27|203.87|0
1633961400000|2021-10-11 14:10:00|207.59|205.19|208.85|206.45|210|207.6|207.47|205.07|0
1633961700000|2021-10-11 14:15:00|208.96|206.56|210.11|207.71|210.11|207.71|208.73|206.33|0
1633962000000|2021-10-11 14:20:00|210.23|207.83|210.98|208.58|213.4|211|208.74|206.34|0
1633962300000|2021-10-11 14:25:00|211.1|208.7|210.98|208.58|211.1|208.7|209.71|207.31|0
1633962600000|2021-10-11 14:30:00|211.21|208.81|210.28|207.88|211.21|208.81|210.06|207.66|0
1633962900000|2021-10-11 14:35:00|210.4|208|210.4|208|210.51|208.11|210.05|207.65|0
1633963200000|2021-10-11 14:40:00|210.51|208.11|208.79|206.39|210.51|208.11|208.1|205.7|0
1633963500000|2021-10-11 14:45:00|208.9|206.5|208.67|206.27|209.02|206.62|208.21|205.81|0
1633963800000|2021-10-11 14:50:00|208.78|206.38|209.7|207.3|210.28|207.88|208.78|206.38|0
1633964100000|2021-10-11 14:55:00|209.82|207.42|208.44|206.04|210.16|207.76|208.44|206.04|0
1633964400000|2021-10-11 15:00:00|208.67|206.27|209.24|206.84|209.35|206.95|208.44|206.04|0
1633964700000|2021-10-11 15:05:00|209.35|206.95|209.12|206.72|209.47|207.07|208.89|206.49|0
1633965000000|2021-10-11 15:10:00|209.24|206.84|208.43|206.03|209.58|207.18|208.43|206.03|0
1633965300000|2021-10-11 15:15:00|208.55|206.15|206.37|203.97|208.55|206.15|206.26|203.86|0
1633965600000|2021-10-11 15:20:00|206.49|204.09|207.51|205.11|207.74|205.34|206.37|203.97|0
1633965900000|2021-10-11 15:25:00|207.4|205|206.12|203.72|207.74|205.34|206|203.6|0
1633966200000|2021-10-11 15:30:00|206.23|203.83|207.03|204.63|207.26|204.86|206|203.6|0
1633966500000|2021-10-11 15:35:00|207.14|204.74|208.75|206.35|209.09|206.69|206.91|204.51|0
1633966800000|2021-10-11 15:40:00|208.98|206.58|209.26|206.86|209.55|207.15|208.86|206.46|0
1633967100000|2021-10-11 15:45:00|209.21|206.81|207.83|205.43|209.44|207.04|207.37|204.97|0
1633967400000|2021-10-11 15:50:00|207.94|205.54|207.37|204.97|208.06|205.66|206.68|204.28|0
1633967700000|2021-10-11 15:55:00|207.48|205.08|207.25|204.85|207.59|205.19|207.02|204.62|0
1633968000000|2021-10-11 16:00:00|207.13|204.73|204.4|202|207.59|205.19|204.17|201.77|0
1633968300000|2021-10-11 16:05:00|204.28|201.88|203.6|201.2|204.4|202|202.58|200.18|0
1633968600000|2021-10-11 16:10:00|203.71|201.31|201.57|199.17|204.17|201.77|201.28|198.88|0
1633968900000|2021-10-11 16:15:00|201.45|199.05|201.56|199.16|202.02|199.62|200.89|198.49|0
1633969200000|2021-10-11 16:20:00|201.45|199.05|202.69|200.29|202.69|200.29|201.34|198.94|0
1633969500000|2021-10-11 16:25:00|202.58|200.18|202.69|200.29|202.8|200.4|201.79|199.39|0
1633969800000|2021-10-11 16:30:00|202.58|200.18|201.9|199.5|202.8|200.4|201.67|199.27|0
1633970100000|2021-10-11 16:35:00|202.01|199.61|201.67|199.27|202.35|199.95|201.11|198.71|0
1633970400000|2021-10-11 16:40:00|201.56|199.16|200.77|198.37|201.78|199.38|200.66|198.26|0
1633970700000|2021-10-11 16:45:00|200.66|198.26|201.1|198.7|201.56|199.16|200.54|198.14|0
1633971000000|2021-10-11 16:50:00|200.99|198.59|199.98|197.58|201.1|198.7|198.64|196.24|0
1633971300000|2021-10-11 16:55:00|199.87|197.47|199.64|197.24|200.88|198.48|196.6|194.2|0
1633971600000|2021-10-11 17:00:00|199.75|197.35|196.85|194.45|199.75|197.35|196.18|193.78|0
1633971900000|2021-10-11 17:05:00|196.79|194.39|196.4|194|196.96|194.56|194.96|192.56|0
1633972200000|2021-10-11 17:10:00|196.51|194.11|197.12|194.72|197.96|195.56|196.51|194.11|0
1633972500000|2021-10-11 17:15:00|196.95|194.55|196.84|194.44|197.62|195.22|196.62|194.22|0
1633972800000|2021-10-11 17:20:00|197.17|194.77|193.64|191.24|197.17|194.77|193.42|191.02|0
1633973100000|2021-10-11 17:25:00|193.42|191.02|192.65|190.25|193.64|191.24|191.99|189.59|0
1633973400000|2021-10-11 17:30:00|192.86|190.46|192|189.6|194.92|192.52|189.96|187.56|0
1633973700000|2021-10-11 17:35:00|192.16|189.76|192.93|190.53|193.15|190.75|191.83|189.43|0
1633974000000|2021-10-11 17:40:00|192.71|190.31|193.48|191.08|193.59|191.19|192.71|190.31|0
1633974300000|2021-10-11 17:45:00|193.04|190.64|190.58|188.18|193.26|190.86|189.16|186.76|0
1633974600000|2021-10-11 17:50:00|191.42|189.02|192.63|190.23|192.74|190.34|190.77|188.37|0
1633974900000|2021-10-11 17:55:00|192.74|190.34|192.3|189.9|192.74|190.34|191.64|189.24|0
1633975200000|2021-10-11 18:00:00|192.4|190|192.84|190.44|192.84|190.44|191.86|189.46|0
1633975500000|2021-10-11 18:05:00|192.62|190.22|194.16|191.76|194.27|191.87|192.51|190.11|0
1633975800000|2021-10-11 18:10:00|194.27|191.87|195.04|192.64|195.26|192.86|194.05|191.65|0
1633976100000|2021-10-11 18:15:00|195.15|192.75|194.16|191.76|195.93|193.53|194.05|191.65|0
1633976400000|2021-10-11 18:20:00|194.05|191.65|192.18|189.78|194.05|191.65|192.18|189.78|0
1633976700000|2021-10-11 18:25:00|192.4|190|192.61|190.21|192.62|190.22|191.52|189.12|0
1633977000000|2021-10-11 18:30:00|192.39|189.99|193.05|190.65|193.38|190.98|191.85|189.45|0
1633977300000|2021-10-11 18:35:00|192.94|190.54|191.52|189.12|192.94|190.54|191.3|188.9|0
1633977600000|2021-10-11 18:40:00|191.3|188.9|192.83|190.43|193.38|190.98|191.3|188.9|0
1633977900000|2021-10-11 18:45:00|192.94|190.54|193.59|191.19|194.15|191.75|192.61|190.21|0
1633978200000|2021-10-11 18:50:00|193.48|191.08|192.82|190.42|193.7|191.3|191.18|188.78|0
1633978500000|2021-10-11 18:55:00|192.6|190.2|193.81|191.41|194.58|192.18|192.39|189.99|0
1633978800000|2021-10-11 19:00:00|193.7|191.3|194.47|192.07|194.69|192.29|193.48|191.08|0
1633979100000|2021-10-11 19:05:00|194.36|191.96|192.6|190.2|194.47|192.07|191.72|189.32|0
1633979400000|2021-10-11 19:10:00|192.71|190.31|193.48|191.08|193.92|191.52|192.16|189.76|0
1633979700000|2021-10-11 19:15:00|193.59|191.19|192.16|189.76|193.59|191.19|191.94|189.54|0
1633980000000|2021-10-11 19:20:00|192.27|189.87|191.06|188.66|192.6|190.2|190.74|188.34|0
1633980300000|2021-10-11 19:25:00|191.17|188.77|189.86|187.46|191.94|189.54|189.65|187.25|0
1633980600000|2021-10-11 19:30:00|189.75|187.35|189.32|186.92|190.95|188.55|189.32|186.92|0
1633980900000|2021-10-11 19:35:00|189.54|187.14|189.37|186.97|189.86|187.46|188.88|186.48|0
1633981200000|2021-10-11 19:40:00|189.32|186.92|188.77|186.37|189.64|187.24|188.34|185.94|0
1633981500000|2021-10-11 19:45:00|189.1|186.7|188.17|185.77|189.1|186.7|187.8|185.4|0
1633981800000|2021-10-11 19:50:00|187.47|185.07|186.05|183.65|188.06|185.66|183.74|181.34|0
1633982100000|2021-10-11 19:55:00|185.94|183.54|183.59|181.19|186.05|183.65|183.59|181.19|0
1633982400000|2021-10-11 20:00:00|183.91|181.51|182.63|180.23|183.91|181.51|182.42|180.02|0
1633982700000|2021-10-11 20:05:00|182.73|180.33|182.31|179.91|182.95|180.55|181.88|179.48|0
1633983000000|2021-10-11 20:10:00|182.41|180.01|182.94|180.54|183.26|180.86|182.31|179.91|0
1633983300000|2021-10-11 20:15:00|183.04|180.24|182.72|179.92|183.04|180.24|182.61|179.81|0
1633983600000|2021-10-11 20:20:00|182.82|180.02|183.03|180.23|183.25|180.45|182.61|179.81|0
1633983900000|2021-10-11 20:25:00|182.93|180.13|183.03|180.23|183.14|180.34|182.61|179.81|0
1633984200000|2021-10-11 20:30:00|182.92|180.12|182.29|179.49|183.03|180.23|182.29|179.49|0
1633984500000|2021-10-11 20:35:00|182.18|179.38|181.33|178.53|182.18|179.38|181.23|178.43|0
1633984800000|2021-10-11 20:40:00|181.23|178.43|181.75|178.95|181.97|179.17|181.23|178.43|0
1633985100000|2021-10-11 20:45:00|181.86|179.06|182.07|179.27|182.07|179.27|181.43|178.63|0
1633985400000|2021-10-11 20:50:00|181.96|179.16|181.96|179.16|181.96|179.16|181.54|178.74|0
1633985700000|2021-10-11 20:55:00|182.07|179.27|182.65|179.85|182.92|180.12|182.07|179.27|0
1633986000000|2021-10-11 21:00:00|182.51|179.71|182.51|179.71|182.56|179.76|182.42|179.62|0
1633986300000|2021-10-11 21:05:00|182.53|179.73|182.66|179.86|182.69|179.89|182.53|179.73|0
1633986600000|2021-10-11 21:10:00|182.55|179.75|182.71|179.91|182.79|179.99|182.51|179.71|0
1633986900000|2021-10-11 21:15:00|182.69|179.89|182.67|179.87|182.72|179.92|182.67|179.87|0
1633987200000|2021-10-11 21:20:00|182.74|179.94|182.74|179.94|182.75|179.95|182.63|179.83|0
1633987500000|2021-10-11 21:25:00|182.77|179.97|182.76|179.96|182.77|179.97|182.75|179.95|0
1633987800000|2021-10-11 21:30:00|182.78|179.98|182.84|180.04|182.93|180.13|182.78|179.98|0
1633988100000|2021-10-11 21:35:00|182.86|180.06|182.96|180.16|182.96|180.16|182.82|180.02|0
1633988400000|2021-10-11 21:40:00|182.98|180.18|182.87|180.07|182.99|180.19|182.82|180.02|0
1633988700000|2021-10-11 21:45:00|182.88|180.08|182.83|180.03|182.91|180.11|182.83|180.03|0
1633989000000|2021-10-11 21:50:00|182.8|180|183.01|180.21|183.01|180.21|182.8|180|0
1633989300000|2021-10-11 21:55:00|183.03|180.23|182.97|180.17|183.12|180.32|182.94|180.14|0
1633989600000|2021-10-11 22:00:00|183.05|180.25|182.89|180.09|183.53|180.73|182.04|179.24|0
1633989900000|2021-10-11 22:05:00|183|180.2|181.62|178.82|183.21|180.41|181.3|178.5|0
1633990200000|2021-10-11 22:10:00|181.72|178.92|182.04|179.24|182.15|179.35|181.62|178.82|0
1633990500000|2021-10-11 22:15:00|181.93|179.13|182.78|179.98|182.99|180.19|181.93|179.13|0
1633990800000|2021-10-11 22:20:00|182.73|179.93|182.99|180.19|183.52|180.72|182.67|179.87|0
1633991100000|2021-10-11 22:25:00|182.88|180.08|182.67|179.87|182.99|180.19|182.56|179.76|0
1633991400000|2021-10-11 22:30:00|182.78|179.98|182.88|180.08|183.52|180.72|182.78|179.98|0
1633991700000|2021-10-11 22:35:00|182.78|179.98|182.14|179.34|182.78|179.98|181.82|179.02|0
1633992000000|2021-10-11 22:40:00|182.03|179.23|182.35|179.55|182.35|179.55|181.92|179.12|0
1633992300000|2021-10-11 22:45:00|182.24|179.44|181.71|178.91|182.35|179.55|181.6|178.8|0
1633992600000|2021-10-11 22:50:00|181.6|178.8|181.39|178.59|181.92|179.12|181.39|178.59|0
1633992900000|2021-10-11 22:55:00|181.29|178.49|180.7|177.9|181.6|178.8|180.23|177.43|0
1633993200000|2021-10-11 23:00:00|180.54|177.74|181.18|178.38|181.28|178.48|180.23|177.43|0
1633993500000|2021-10-11 23:05:00|181.28|178.48|181.7|178.9|182.23|179.43|181.07|178.27|0
1633993800000|2021-10-11 23:10:00|181.81|179.01|182.12|179.32|182.55|179.75|181.6|178.8|0
1633994100000|2021-10-11 23:15:00|182.23|179.43|181.17|178.37|182.34|179.54|180.96|178.16|0
1633994400000|2021-10-11 23:20:00|181.22|178.42|182.02|179.22|182.12|179.32|181.07|178.27|0
1633994700000|2021-10-11 23:25:00|181.91|179.11|181.59|178.79|181.91|179.11|181.38|178.58|0
1633995000000|2021-10-11 23:30:00|181.8|179|181.38|178.58|181.8|179|180.85|178.05|0
1633995300000|2021-10-11 23:35:00|181.32|178.52|182.01|179.21|182.22|179.42|181.22|178.42|0
1633995600000|2021-10-11 23:40:00|182.12|179.32|181.9|179.1|182.33|179.53|181.69|178.89|0
1633995900000|2021-10-11 23:45:00|181.95|179.15|181.74|178.94|182.11|179.31|181.48|178.68|0
1633996200000|2021-10-11 23:50:00|181.69|178.89|182.22|179.42|182.32|179.52|181.48|178.68|0
1633996500000|2021-10-11 23:55:00|182.32|179.52|182.85|180.05|183.07|180.27|182.32|179.52|0
1633996800000|2021-10-12 00:00:00|182.75|179.95|182.96|180.16|183.28|180.48|182.21|179.41|0
1633997100000|2021-10-12 00:05:00|182.74|179.94|180.52|177.72|183.28|180.48|180.42|177.62|0
1633997400000|2021-10-12 00:10:00|180.63|177.83|179.47|176.67|180.63|177.83|178.84|176.04|0
1633997700000|2021-10-12 00:15:00|179.26|176.46|178|175.2|179.99|177.19|177.06|174.26|0
1633998000000|2021-10-12 00:20:00|178.1|175.3|177.79|174.99|178.31|175.51|177.48|174.68|0
1633998300000|2021-10-12 00:25:00|177.68|174.88|178.1|175.3|178.62|175.82|177.58|174.78|0
1633998600000|2021-10-12 00:30:00|177.79|174.99|177.89|175.09|178.62|175.82|177.52|174.72|0
1633998900000|2021-10-12 00:35:00|177.78|174.98|176.43|173.63|178.15|175.35|175.81|173.01|0
1633999200000|2021-10-12 00:40:00|176.53|173.73|174.98|172.18|176.53|173.73|174.72|171.92|0
1633999500000|2021-10-12 00:45:00|174.67|171.87|175.39|172.59|175.49|172.69|174.56|171.76|0
1633999800000|2021-10-12 00:50:00|175.49|172.69|176.42|173.62|176.42|173.62|175.18|172.38|0
1634000100000|2021-10-12 00:55:00|176.32|173.52|176.01|173.21|176.32|173.52|175.7|172.9|0
1634000400000|2021-10-12 01:00:00|175.8|173|175.18|172.38|176.42|173.62|175.07|172.27|0
1634000700000|2021-10-12 01:05:00|175.28|172.48|173.32|170.52|175.28|172.48|172.96|170.16|0
1634001000000|2021-10-12 01:10:00|173.22|170.42|172.7|169.9|173.73|170.93|172.5|169.7|0
1634001300000|2021-10-12 01:15:00|172.75|169.95|174.45|171.65|174.55|171.75|171.78|168.98|0
1634001600000|2021-10-12 01:20:00|174.55|171.75|174.65|171.85|175.17|172.37|174.34|171.54|0
1634001900000|2021-10-12 01:25:00|174.76|171.96|173.83|171.03|175.43|172.63|173.72|170.92|0
1634002200000|2021-10-12 01:30:00|173.93|171.13|175.11|172.31|175.83|173.03|173.31|170.51|0
1634002500000|2021-10-12 01:35:00|175|172.2|176.45|173.65|176.55|173.75|174.69|171.89|0
1634002800000|2021-10-12 01:40:00|176.55|173.75|176.96|174.16|177.38|174.58|176.24|173.44|0
1634003100000|2021-10-12 01:45:00|177.07|174.27|177.07|174.27|177.9|175.1|176.76|173.96|0
1634003400000|2021-10-12 01:50:00|177.17|174.37|176.24|173.44|177.69|174.89|176.24|173.44|0
1634003700000|2021-10-12 01:55:00|176.13|173.33|177.48|174.68|177.9|175.1|175.62|172.82|0
1634004000000|2021-10-12 02:00:00|177.58|174.78|177.79|174.99|178.21|175.41|176.86|174.06|0
1634004300000|2021-10-12 02:05:00|177.89|175.09|178.1|175.3|178.83|176.03|177.68|174.88|0
1634004600000|2021-10-12 02:10:00|178.05|175.25|178.15|175.35|178.52|175.72|177.37|174.57|0
1634004900000|2021-10-12 02:15:00|178.2|175.4|178.3|175.5|178.51|175.71|177.78|174.98|0
1634005200000|2021-10-12 02:20:00|178.41|175.61|177.78|174.98|178.41|175.61|177.06|174.26|0
1634005500000|2021-10-12 02:25:00|177.68|174.88|177.99|175.19|177.99|175.19|177.16|174.36|0
1634005800000|2021-10-12 02:30:00|177.88|175.08|177.57|174.77|178.2|175.4|177.57|174.77|0
1634006100000|2021-10-12 02:35:00|177.62|174.82|177.99|175.19|177.99|175.19|177.47|174.67|0
1634006400000|2021-10-12 02:40:00|178.04|175.24|179.13|176.33|179.34|176.54|177.99|175.19|0
1634006700000|2021-10-12 02:45:00|179.24|176.44|179.28|176.48|179.44|176.64|178.71|175.91|0
1634007000000|2021-10-12 02:50:00|179.34|176.54|178.4|175.6|179.34|176.54|178.08|175.28|0
1634007300000|2021-10-12 02:55:00|178.5|175.7|178.45|175.65|178.61|175.81|178.19|175.39|0
1634007600000|2021-10-12 03:00:00|178.5|175.7|179.07|176.27|179.13|176.33|178.29|175.49|0
1634007900000|2021-10-12 03:05:00|179.02|176.22|177.77|174.97|179.02|176.22|177.66|174.86|0
1634008200000|2021-10-12 03:10:00|177.66|174.86|176.83|174.03|178.08|175.28|176.73|173.93|0
1634008500000|2021-10-12 03:15:00|176.73|173.93|177.04|174.24|177.35|174.55|176.62|173.82|0
1634008800000|2021-10-12 03:20:00|177.14|174.34|177.14|174.34|177.55|174.75|176.98|174.18|0
1634009100000|2021-10-12 03:25:00|177.03|174.23|177.03|174.23|177.24|174.44|176.83|174.03|0
1634009400000|2021-10-12 03:30:00|176.93|174.13|175.68|172.88|176.93|174.13|175.68|172.88|0
1634009700000|2021-10-12 03:35:00|175.73|172.93|176.72|173.92|176.92|174.12|175.68|172.88|0
1634010000000|2021-10-12 03:40:00|176.61|173.81|176.61|173.81|176.97|174.17|176.61|173.81|0
1634010300000|2021-10-12 03:45:00|176.72|173.92|176.71|173.91|177.13|174.33|176.61|173.81|0
1634010600000|2021-10-12 03:50:00|176.66|173.86|176.4|173.6|177.02|174.22|176.4|173.6|0
1634010900000|2021-10-12 03:55:00|176.35|173.55|175.78|172.98|176.4|173.6|175.68|172.88|0
1634011200000|2021-10-12 04:00:00|175.68|172.88|176.92|174.12|177.12|174.32|175.68|172.88|0
1634011500000|2021-10-12 04:05:00|176.81|174.01|176.5|173.7|176.81|174.01|176.29|173.49|0
1634011800000|2021-10-12 04:10:00|176.4|173.6|176.6|173.8|177.07|174.27|176.29|173.49|0
1634012100000|2021-10-12 04:15:00|176.5|173.7|176.81|174.01|177.02|174.22|176.29|173.49|0
1634012400000|2021-10-12 04:20:00|176.91|174.11|177.12|174.32|177.12|174.32|176.7|173.9|0
1634012700000|2021-10-12 04:25:00|177.17|174.37|176.8|174|177.22|174.42|176.8|174|0
1634013000000|2021-10-12 04:30:00|176.91|174.11|176.91|174.11|177.01|174.21|176.8|174|0
1634013300000|2021-10-12 04:35:00|177.01|174.21|176.08|173.28|177.11|174.31|176.08|173.28|0
1634013600000|2021-10-12 04:40:00|176.18|173.38|177.01|174.21|177.32|174.52|176.18|173.38|0
1634013900000|2021-10-12 04:45:00|177.06|174.26|178.25|175.45|178.25|175.45|176.69|173.89|0
1634014200000|2021-10-12 04:50:00|178.15|175.35|177.42|174.62|178.15|175.35|177.42|174.62|0
1634014500000|2021-10-12 04:55:00|177.52|174.72|177.62|174.82|177.94|175.14|177.42|174.62|0
1634014800000|2021-10-12 05:00:00|177.73|174.93|179.08|176.28|179.29|176.49|177.21|174.41|0
1634015100000|2021-10-12 05:05:00|178.98|176.18|179.29|176.49|180.02|177.22|178.98|176.18|0
1634015400000|2021-10-12 05:10:00|179.39|176.59|179.39|176.59|179.39|176.59|178.66|175.86|0
1634015700000|2021-10-12 05:15:00|179.29|176.49|178.87|176.07|179.5|176.7|178.76|175.96|0
1634016000000|2021-10-12 05:20:00|178.81|176.01|179.34|176.54|179.71|176.91|178.81|176.01|0
1634016300000|2021-10-12 05:25:00|179.29|176.49|179.39|176.59|179.81|177.01|179.08|176.28|0
1634016600000|2021-10-12 05:30:00|179.49|176.69|178.34|175.54|179.91|177.11|178.34|175.54|0
1634016900000|2021-10-12 05:35:00|178.45|175.65|178.76|175.96|178.86|176.06|178.13|175.33|0
1634017200000|2021-10-12 05:40:00|178.65|175.85|178.55|175.75|178.65|175.85|178.13|175.33|0
1634017500000|2021-10-12 05:45:00|178.44|175.64|178.96|176.16|179.38|176.58|178.44|175.64|0
1634017800000|2021-10-12 05:50:00|179.07|176.27|178.2|175.4|179.17|176.37|177.47|174.67|0
1634018100000|2021-10-12 05:55:00|178.09|175.29|177.57|174.77|178.2|175.4|177.1|174.3|0
1634018400000|2021-10-12 06:00:00|177.26|174.46|173.63|170.83|177.26|174.46|173.42|170.62|0
1634018700000|2021-10-12 06:05:00|173.42|170.62|174.66|171.86|174.76|171.96|173.01|170.21|0
1634019000000|2021-10-12 06:10:00|174.76|171.96|174.24|171.44|175.28|172.48|174.14|171.34|0
1634019300000|2021-10-12 06:15:00|174.35|171.55|173.42|170.62|174.35|171.55|173.01|170.21|0
1634019600000|2021-10-12 06:20:00|173.32|170.52|174.76|171.96|174.86|172.06|173.21|170.41|0
1634019900000|2021-10-12 06:25:00|174.86|172.06|175.17|172.37|175.38|172.58|174.24|171.44|0
1634020200000|2021-10-12 06:30:00|175.07|172.27|174.13|171.33|175.27|172.47|174.03|171.23|0
1634020500000|2021-10-12 06:35:00|173.93|171.13|173.82|171.02|174.03|171.23|173.41|170.61|0
1634020800000|2021-10-12 06:40:00|173.93|171.13|174.54|171.74|174.96|172.16|173.82|171.02|0
1634021100000|2021-10-12 06:45:00|174.44|171.64|172.38|169.58|174.44|171.64|172.33|169.53|0
1634021400000|2021-10-12 06:50:00|172.59|169.79|171.31|168.51|173.51|170.71|171.26|168.46|0
1634021700000|2021-10-12 06:55:00|171.36|168.56|171.56|168.76|171.87|169.07|169.93|167.13|0
1634022000000|2021-10-12 07:00:00|171.82|169.02|169.98|167.18|171.87|169.07|165.07|162.27|0
1634022300000|2021-10-12 07:05:00|169.37|166.97|171.82|169.42|171.82|169.42|169.27|166.87|0
1634022600000|2021-10-12 07:10:00|171.87|169.47|175.43|173.03|175.54|173.14|171.51|169.11|0
1634022900000|2021-10-12 07:15:00|175.54|173.14|174.76|172.36|177.5|175.1|174.6|172.2|0
1634023200000|2021-10-12 07:20:00|175.07|172.67|175.58|173.18|175.69|173.29|174.03|171.63|0
1634023500000|2021-10-12 07:25:00|175.79|173.39|175.32|172.92|177.56|175.16|175.07|172.67|0
1634023800000|2021-10-12 07:30:00|175.38|172.98|176.52|174.12|176.72|174.32|174.55|172.15|0
1634024100000|2021-10-12 07:35:00|176.41|174.01|176.46|174.06|176.93|174.53|176.1|173.7|0
1634024400000|2021-10-12 07:40:00|176.51|174.11|176.2|173.8|176.83|174.43|176.1|173.7|0
1634024700000|2021-10-12 07:45:00|175.89|173.49|177.45|175.05|177.76|175.36|175.68|173.28|0
1634025000000|2021-10-12 07:50:00|177.34|174.94|177.45|175.05|177.76|175.36|176.66|174.26|0
1634025300000|2021-10-12 07:55:00|177.55|175.15|176.61|174.21|177.87|175.47|176.51|174.11|0
1634025600000|2021-10-12 08:00:00|176.72|174.32|176.56|174.16|178.28|175.88|176.56|174.16|0
1634025900000|2021-10-12 08:05:00|176.51|174.11|176.5|174.1|177.23|174.83|175.99|173.59|0
1634026200000|2021-10-12 08:10:00|176.45|174.05|176.09|173.69|177.07|174.67|175.67|173.27|0
1634026500000|2021-10-12 08:15:00|176.14|173.74|175.62|173.22|176.4|174|175.05|172.65|0
1634026800000|2021-10-12 08:20:00|175.46|173.06|178.38|175.98|178.48|176.08|175.15|172.75|0
1634027100000|2021-10-12 08:25:00|178.27|175.87|177.96|175.56|179.11|176.71|177.23|174.83|0
1634027400000|2021-10-12 08:30:00|178.06|175.66|178.06|175.66|178.53|176.13|177.54|175.14|0
1634027700000|2021-10-12 08:35:00|178.22|175.82|178.9|176.5|179.47|177.07|178.17|175.77|0
1634028000000|2021-10-12 08:40:00|179.11|176.71|179.32|176.92|179.53|177.13|178.9|176.5|0
1634028300000|2021-10-12 08:45:00|179.26|176.86|180.5|178.1|182.97|180.57|179.21|176.81|0
1634028600000|2021-10-12 08:50:00|180.39|177.99|180.6|178.2|181.66|179.26|180.39|177.99|0
1634028900000|2021-10-12 08:55:00|180.71|178.31|181.02|178.62|181.24|178.84|180.49|178.09|0
1634029200000|2021-10-12 09:00:00|181.34|178.94|181.98|179.58|181.98|179.58|181.13|178.73|0
1634029500000|2021-10-12 09:05:00|182.19|179.79|181.97|179.57|183.25|180.85|181.87|179.47|0
1634029800000|2021-10-12 09:10:00|181.87|179.47|182.93|180.53|182.93|180.53|181.55|179.15|0
1634030100000|2021-10-12 09:15:00|183.04|180.64|184.32|181.92|184.85|182.45|182.93|180.53|0
1634030400000|2021-10-12 09:20:00|184.21|181.81|184.1|181.7|184.74|182.34|184.1|181.7|0
1634030700000|2021-10-12 09:25:00|183.89|181.49|183.94|181.54|184.31|181.91|183.78|181.38|0
1634031000000|2021-10-12 09:30:00|184.1|181.7|183.67|181.27|184.26|181.86|183.46|181.06|0
1634031300000|2021-10-12 09:35:00|183.72|181.32|183.03|180.63|183.88|181.48|182.81|180.41|0
1634031600000|2021-10-12 09:40:00|182.92|180.52|183.13|180.73|183.45|181.05|182.81|180.41|0
1634031900000|2021-10-12 09:45:00|183.24|180.84|183.13|180.73|183.56|181.16|182.81|180.41|0
1634032200000|2021-10-12 09:50:00|183.24|180.84|183.34|180.94|183.66|181.26|183.13|180.73|0
1634032500000|2021-10-12 09:55:00|183.24|180.84|183.23|180.83|183.45|181.05|183.02|180.62|0
1634032800000|2021-10-12 10:00:00|183.13|180.73|183.45|181.05|184.3|181.9|182.91|180.51|0
1634033100000|2021-10-12 10:05:00|183.66|181.26|182.7|180.3|183.77|181.37|182.38|179.98|0
1634033400000|2021-10-12 10:10:00|182.64|180.24|181.95|179.55|182.64|180.24|181.53|179.13|0
1634033700000|2021-10-12 10:15:00|182.27|179.87|180.99|178.59|182.75|180.35|180.78|178.38|0
1634034000000|2021-10-12 10:20:00|181.1|178.7|180.89|178.49|181.26|178.86|180.78|178.38|0
1634034300000|2021-10-12 10:25:00|180.94|178.54|181.42|179.02|182.21|179.81|180.89|178.49|0
1634034600000|2021-10-12 10:30:00|181.63|179.23|181.41|179.01|181.95|179.55|181.31|178.91|0
1634034900000|2021-10-12 10:35:00|181.46|179.06|181.84|179.44|182.05|179.65|181.41|179.01|0
1634035200000|2021-10-12 10:40:00|181.73|179.33|182.63|180.23|183.01|180.61|181.73|179.33|0
1634035500000|2021-10-12 10:45:00|182.58|180.18|183|180.6|183.22|180.82|182.47|180.07|0
1634035800000|2021-10-12 10:50:00|183.11|180.71|184.34|181.94|184.39|181.99|183|180.6|0
1634036100000|2021-10-12 10:55:00|184.18|181.78|184.98|182.58|185.36|182.96|183.75|181.35|0
1634036400000|2021-10-12 11:00:00|185.08|182.68|183.96|181.56|185.25|182.85|183.85|181.45|0
1634036700000|2021-10-12 11:05:00|183.85|181.45|184.76|182.36|184.92|182.52|183.75|181.35|0
1634037000000|2021-10-12 11:10:00|184.71|182.31|184.92|182.52|185.14|182.74|184.39|181.99|0
1634037300000|2021-10-12 11:15:00|185.14|182.74|184|181.6|185.24|182.84|183.19|180.79|0
1634037600000|2021-10-12 11:20:00|183.89|181.49|184.43|182.03|184.86|182.46|183.89|181.49|0
1634037900000|2021-10-12 11:25:00|184.32|181.92|185.07|182.67|185.55|183.15|184.21|181.81|0
1634038200000|2021-10-12 11:30:00|184.96|182.56|184.32|181.92|185.39|182.99|184.32|181.92|0
1634038500000|2021-10-12 11:35:00|184.21|181.81|184.1|181.7|184.53|182.13|183.67|181.27|0
1634038800000|2021-10-12 11:40:00|184.15|181.75|183.35|180.95|184.21|181.81|183.24|180.84|0
1634039100000|2021-10-12 11:45:00|183.46|181.06|182.92|180.52|183.46|181.06|182.5|180.1|0
1634039400000|2021-10-12 11:50:00|183.03|180.63|183.24|180.84|183.56|181.16|183.03|180.63|0
1634039700000|2021-10-12 11:55:00|183.19|180.79|182.6|180.2|183.24|180.84|182.6|180.2|0
1634040000000|2021-10-12 12:00:00|182.49|180.09|182.92|180.52|183.24|180.84|182.38|179.98|0
1634040300000|2021-10-12 12:05:00|183.02|180.62|184.31|181.91|184.84|182.44|182.92|180.52|0
1634040600000|2021-10-12 12:10:00|184.2|181.8|184.63|182.23|184.84|182.44|184.04|181.64|0
1634040900000|2021-10-12 12:15:00|184.73|182.33|185.49|183.09|185.7|183.3|184.73|182.33|0
1634041200000|2021-10-12 12:20:00|185.38|182.98|187.1|184.7|187.32|184.92|185.11|182.71|0
1634041500000|2021-10-12 12:25:00|187|184.6|187.75|185.35|187.97|185.57|186.89|184.49|0
1634041800000|2021-10-12 12:30:00|187.64|185.24|186.67|184.27|187.64|185.24|186.45|184.05|0
1634042100000|2021-10-12 12:35:00|186.56|184.16|185.91|183.51|186.56|184.16|185.8|183.4|0
1634042400000|2021-10-12 12:40:00|186.02|183.62|184.83|182.43|186.02|183.62|183.97|181.57|0
1634042700000|2021-10-12 12:45:00|184.72|182.32|183.54|181.14|184.83|182.43|183.44|181.04|0
1634043000000|2021-10-12 12:50:00|183.44|181.04|184.18|181.78|184.4|182|183.33|180.93|0
1634043300000|2021-10-12 12:55:00|184.08|181.68|184.5|182.1|184.61|182.21|183.65|181.25|0
1634043600000|2021-10-12 13:00:00|184.61|182.21|185.04|182.64|185.26|182.86|184.18|181.78|0
1634043900000|2021-10-12 13:05:00|184.93|182.53|186.22|183.82|186.33|183.93|184.72|182.32|0
1634044200000|2021-10-12 13:10:00|186.11|183.71|186.22|183.82|187.3|184.9|186.01|183.61|0
1634044500000|2021-10-12 13:15:00|186.33|183.93|185.9|183.5|186.33|183.93|185.46|183.06|0
1634044800000|2021-10-12 13:20:00|186|183.6|186|183.6|186.22|183.82|185.68|183.28|0
1634045100000|2021-10-12 13:25:00|186.11|183.71|186.22|183.82|187.08|184.68|186.11|183.71|0
1634045400000|2021-10-12 13:30:00|186.32|183.92|185.72|183.32|188|185.6|183.36|180.96|0
1634045700000|2021-10-12 13:35:00|185.29|182.89|185.29|182.89|186.91|184.51|184.43|182.03|0
1634046000000|2021-10-12 13:40:00|185.08|182.68|180.81|178.41|186.59|184.19|180.59|178.19|0
1634046300000|2021-10-12 13:45:00|180.59|178.19|179.21|176.81|180.59|178.19|175.37|172.97|0
1634046600000|2021-10-12 13:50:00|178.89|176.49|182.77|180.37|186.32|183.92|178.79|176.39|0
1634046900000|2021-10-12 13:55:00|182.66|180.26|179.47|177.07|184.16|181.76|179.37|176.97|0
1634047200000|2021-10-12 14:00:00|178.84|176.44|180.64|178.24|182.44|180.04|178.63|176.23|0
1634047500000|2021-10-12 14:05:00|180.69|178.29|178.52|176.12|182.34|179.94|178.1|175.7|0
1634047800000|2021-10-12 14:10:00|178.63|176.23|181.59|179.19|181.59|179.19|178.42|176.02|0
1634048100000|2021-10-12 14:15:00|181.27|178.87|180.63|178.23|184.26|181.86|177.26|174.86|0
1634048400000|2021-10-12 14:20:00|180.53|178.13|179.68|177.28|181.32|178.92|179.15|176.75|0
1634048700000|2021-10-12 14:25:00|179.36|176.96|181.8|179.4|182.01|179.61|178.52|176.12|0
1634049000000|2021-10-12 14:30:00|181.26|178.86|181.16|178.76|182.22|179.82|179.46|177.06|0
1634049300000|2021-10-12 14:35:00|181.26|178.86|181.47|179.07|181.9|179.5|179.67|177.27|0
1634049600000|2021-10-12 14:40:00|181.58|179.18|180.73|178.33|183.18|180.78|180.62|178.22|0
1634049900000|2021-10-12 14:45:00|180.52|178.12|181.68|179.28|182.53|180.13|180.52|178.12|0
1634050200000|2021-10-12 14:50:00|181.47|179.07|180.09|177.69|182.21|179.81|179.35|176.95|0
1634050500000|2021-10-12 14:55:00|180.51|178.11|179.14|176.74|180.94|178.54|179.03|176.63|0
1634050800000|2021-10-12 15:00:00|179.56|177.16|181.25|178.85|183.28|180.88|179.56|177.16|0
1634051100000|2021-10-12 15:05:00|181.36|178.96|184.24|181.84|185.21|182.81|181.04|178.64|0
1634051400000|2021-10-12 15:10:00|184.56|182.16|182.17|179.77|184.67|182.27|182.06|179.66|0
1634051700000|2021-10-12 15:15:00|182.38|179.98|181.31|178.91|182.49|180.09|180.78|178.38|0
1634052000000|2021-10-12 15:20:00|181.42|179.02|183.02|180.62|183.02|180.62|180.99|178.59|0
1634052300000|2021-10-12 15:25:00|183.12|180.72|180.44|178.04|183.12|180.72|179.91|177.51|0
1634052600000|2021-10-12 15:30:00|180.65|178.25|179.06|176.66|181.19|178.79|179.06|176.66|0
1634052900000|2021-10-12 15:35:00|179.27|176.87|179.38|176.98|180.02|177.62|178.53|176.13|0
1634053200000|2021-10-12 15:40:00|179.17|176.77|179.27|176.87|179.91|177.51|178.32|175.92|0
1634053500000|2021-10-12 15:45:00|179.16|176.76|180.12|177.72|180.33|177.93|178.32|175.92|0
1634053800000|2021-10-12 15:50:00|180.22|177.82|181.71|179.31|181.82|179.42|180.22|177.82|0
1634054100000|2021-10-12 15:55:00|181.6|179.2|183.24|180.84|183.34|180.94|181.02|178.62|0
1634054400000|2021-10-12 16:00:00|183.45|181.05|185.82|183.42|185.82|183.42|183.24|180.84|0
1634054700000|2021-10-12 16:05:00|185.71|183.31|185.49|183.09|186.47|184.07|185.17|182.77|0
1634055000000|2021-10-12 16:10:00|185.6|183.2|184.84|182.44|186.36|183.96|184.52|182.12|0
1634055300000|2021-10-12 16:15:00|184.74|182.34|183.55|181.15|185.33|182.93|183.55|181.15|0
1634055600000|2021-10-12 16:20:00|183.34|180.94|183.66|181.26|183.87|181.47|183.01|180.61|0
1634055900000|2021-10-12 16:25:00|183.55|181.15|182.58|180.18|183.66|181.26|182.16|179.76|0
1634056200000|2021-10-12 16:30:00|182.48|180.08|179.29|176.89|182.8|180.4|179.18|176.78|0
1634056500000|2021-10-12 16:35:00|179.39|176.99|179.07|176.67|179.39|176.99|178.12|175.72|0
1634056800000|2021-10-12 16:40:00|179.18|176.78|179.65|177.25|179.71|177.31|178.75|176.35|0
1634057100000|2021-10-12 16:45:00|179.6|177.2|178.86|176.46|179.6|177.2|178.23|175.83|0
1634057400000|2021-10-12 16:50:00|178.75|176.35|178.22|175.82|179.38|176.98|178.12|175.72|0
1634057700000|2021-10-12 16:55:00|178.12|175.72|178.33|175.93|178.43|176.03|177.59|175.19|0
1634058000000|2021-10-12 17:00:00|178.43|176.03|177.9|175.5|178.43|176.03|177.06|174.66|0
1634058300000|2021-10-12 17:05:00|177.8|175.4|176.96|174.56|178.01|175.61|176.64|174.24|0
1634058600000|2021-10-12 17:10:00|176.75|174.35|178.32|175.92|178.53|176.13|176.75|174.35|0
1634058900000|2021-10-12 17:15:00|178.22|175.82|178.42|176.02|178.64|176.24|177.58|175.18|0
1634059200000|2021-10-12 17:20:00|178.37|175.97|176.53|174.13|178.74|176.34|176.53|174.13|0
1634059500000|2021-10-12 17:25:00|176.64|174.24|178.63|176.23|179.37|176.97|176.53|174.13|0
1634059800000|2021-10-12 17:30:00|178.42|176.02|179.69|177.29|179.79|177.39|177.89|175.49|0
1634060100000|2021-10-12 17:35:00|179.58|177.18|179.79|177.39|180|177.6|179.05|176.65|0
1634060400000|2021-10-12 17:40:00|180|177.6|180.75|178.35|181.06|178.66|179.79|177.39|0
1634060700000|2021-10-12 17:45:00|180.85|178.45|180.43|178.03|181.28|178.88|179.79|177.39|0
1634061000000|2021-10-12 17:50:00|180.53|178.13|178.2|175.8|181.06|178.66|178.2|175.8|0
1634061300000|2021-10-12 17:55:00|178.41|176.01|178.41|176.01|179.15|176.75|178.1|175.7|0
1634061600000|2021-10-12 18:00:00|178.09|175.69|179.78|177.38|179.89|177.49|177.88|175.48|0
1634061900000|2021-10-12 18:05:00|179.68|177.28|179.57|177.17|180.31|177.91|178.83|176.43|0
1634062200000|2021-10-12 18:10:00|179.68|177.28|181.37|178.97|181.59|179.19|179.46|177.06|0
1634062500000|2021-10-12 18:15:00|181.27|178.87|181.25|178.85|182.86|180.46|180.29|177.89|0
1634062800000|2021-10-12 18:20:00|181.14|178.74|180.29|177.89|181.57|179.17|180.29|177.89|0
1634063100000|2021-10-12 18:25:00|180.4|178|180.18|177.78|180.82|178.42|179.97|177.57|0
1634063400000|2021-10-12 18:30:00|180.29|177.89|179.86|177.46|180.71|178.31|179.44|177.04|0
1634063700000|2021-10-12 18:35:00|179.97|177.57|178.48|176.08|180.18|177.78|178.06|175.66|0
1634064000000|2021-10-12 18:40:00|178.59|176.19|178.9|176.5|179.11|176.71|178.06|175.66|0
1634064300000|2021-10-12 18:45:00|178.8|176.4|178.58|176.18|179.01|176.61|178.16|175.76|0
1634064600000|2021-10-12 18:50:00|178.69|176.29|179.75|177.35|179.75|177.35|178.26|175.86|0
1634064900000|2021-10-12 18:55:00|179.85|177.45|177.42|175.02|179.96|177.56|177.1|174.7|0
1634065200000|2021-10-12 19:00:00|177.52|175.12|176.47|174.07|177.63|175.23|175.63|173.23|0
1634065500000|2021-10-12 19:05:00|176.57|174.17|176.26|173.86|177.1|174.7|175.63|173.23|0
1634065800000|2021-10-12 19:10:00|176.36|173.96|177.1|174.7|177.62|175.22|176.26|173.86|0
1634066100000|2021-10-12 19:15:00|176.99|174.59|176.25|173.85|177.1|174.7|175.1|172.7|0
1634066400000|2021-10-12 19:20:00|176.46|174.06|177.09|174.69|177.41|175.01|175.1|172.7|0
1634066700000|2021-10-12 19:25:00|176.99|174.59|176.99|174.59|177.51|175.11|175.94|173.54|0
1634067000000|2021-10-12 19:30:00|176.77|174.37|177.09|174.69|177.41|175.01|175.83|173.43|0
1634067300000|2021-10-12 19:35:00|177.3|174.9|175.83|173.43|177.62|175.22|175.72|173.32|0
1634067600000|2021-10-12 19:40:00|175.93|173.53|172.39|169.99|176.04|173.64|172.08|169.68|0
1634067900000|2021-10-12 19:45:00|172.08|169.68|171.97|169.57|172.9|170.5|171.25|168.85|0
1634068200000|2021-10-12 19:50:00|171.87|169.47|172.38|169.98|172.49|170.09|171.15|168.75|0
1634068500000|2021-10-12 19:55:00|172.59|170.19|174.56|172.16|176.34|173.94|172.59|170.19|0
1634068800000|2021-10-12 20:00:00|173.73|171.33|170.83|168.43|173.73|171.33|169.6|167.2|0
1634069100000|2021-10-12 20:05:00|171.04|168.64|170.83|168.43|172.28|169.88|170.32|167.92|0
1634069400000|2021-10-12 20:10:00|170.93|168.53|170.93|168.53|171.45|169.05|170.42|168.02|0
1634069700000|2021-10-12 20:15:00|171.13|168.33|170.51|167.71|171.13|168.33|170.31|167.51|0
1634070000000|2021-10-12 20:20:00|170.62|167.82|170|167.2|170.62|167.82|169.9|167.1|0
1634070300000|2021-10-12 20:25:00|170.1|167.3|169.59|166.79|170.2|167.4|169.18|166.38|0
1634070600000|2021-10-12 20:30:00|169.38|166.58|169.59|166.79|170.1|167.3|169.07|166.27|0
1634070900000|2021-10-12 20:35:00|169.69|166.89|169.89|167.09|170.1|167.3|169.38|166.58|0
1634071200000|2021-10-12 20:40:00|169.99|167.19|170.3|167.5|170.61|167.81|169.79|166.99|0
1634071500000|2021-10-12 20:45:00|169.99|167.19|170.4|167.6|170.5|167.7|169.99|167.19|0
1634071800000|2021-10-12 20:50:00|170.3|167.5|169.89|167.09|170.4|167.6|169.78|166.98|0
1634072100000|2021-10-12 20:55:00|170.09|167.29|170.08|167.28|170.45|167.65|169.99|167.19|0
1634072400000|2021-10-12 21:00:00|170.14|167.34|170.18|167.38|170.22|167.42|169.97|167.17|0
1634072700000|2021-10-12 21:05:00|170.12|167.32|170.11|167.31|170.12|167.32|170.08|167.28|0
1634073000000|2021-10-12 21:10:00|170.05|167.25|170.06|167.26|170.06|167.26|169.76|166.96|0
1634073300000|2021-10-12 21:15:00|170.03|167.23|170|167.2|170.03|167.23|169.94|167.14|0
1634073600000|2021-10-12 21:20:00|170.03|167.23|170.06|167.26|170.07|167.27|169.98|167.18|0
1634073900000|2021-10-12 21:25:00|170.09|167.29|170.04|167.24|170.1|167.3|170.03|167.23|0
1634074200000|2021-10-12 21:30:00|170.07|167.27|169.89|167.09|170.12|167.32|169.89|167.09|0
1634074500000|2021-10-12 21:35:00|169.81|167.01|169.13|166.33|169.81|167.01|168.89|166.09|0
1634074800000|2021-10-12 21:40:00|169.14|166.34|169.23|166.43|169.25|166.45|169.07|166.27|0
1634075100000|2021-10-12 21:45:00|169.25|166.45|169.2|166.4|169.34|166.54|169.17|166.37|0
1634075400000|2021-10-12 21:50:00|169.22|166.42|169.27|166.47|169.31|166.51|169.21|166.41|0
1634075700000|2021-10-12 21:55:00|169.3|166.5|169.33|166.53|169.57|166.77|169.3|166.5|0
1634076000000|2021-10-12 22:00:00|169.61|166.81|170.58|167.78|170.79|167.99|169.61|166.81|0
1634076300000|2021-10-12 22:05:00|170.48|167.68|170.78|167.98|170.78|167.98|170.17|167.37|0
1634076600000|2021-10-12 22:10:00|170.58|167.78|170.37|167.57|170.68|167.88|169.96|167.16|0
1634076900000|2021-10-12 22:15:00|170.47|167.67|170.58|167.78|170.78|167.98|170.47|167.67|0
1634077200000|2021-10-12 22:20:00|170.62|167.82|170.78|167.98|171.09|168.29|170.37|167.57|0
1634077500000|2021-10-12 22:25:00|170.88|168.08|170.42|167.62|170.98|168.18|170.37|167.57|0
1634077800000|2021-10-12 22:30:00|170.47|167.67|170.47|167.67|170.78|167.98|170.47|167.67|0
1634078100000|2021-10-12 22:35:00|170.57|167.77|170.77|167.97|170.88|168.08|170.57|167.77|0
1634078400000|2021-10-12 22:40:00|170.82|168.02|170.77|167.97|170.98|168.18|170.72|167.92|0
1634078700000|2021-10-12 22:45:00|170.67|167.87|169.44|166.64|170.77|167.97|169.44|166.64|0
1634079000000|2021-10-12 22:50:00|169.49|166.69|170.15|167.35|170.26|167.46|169.49|166.69|0
1634079300000|2021-10-12 22:55:00|170.1|167.3|170.56|167.76|170.56|167.76|170|167.2|0
1634079600000|2021-10-12 23:00:00|170.46|167.66|171.23|168.43|171.28|168.48|170.41|167.61|0
1634079900000|2021-10-12 23:05:00|171.28|168.48|170.97|168.17|171.28|168.48|170.87|168.07|0
1634080200000|2021-10-12 23:10:00|170.87|168.07|170.66|167.86|170.97|168.17|170.45|167.65|0
1634080500000|2021-10-12 23:15:00|170.71|167.91|170.25|167.45|170.71|167.91|169.94|167.14|0
1634080800000|2021-10-12 23:20:00|170.14|167.34|170.35|167.55|170.45|167.65|169.94|167.14|0
1634081100000|2021-10-12 23:25:00|170.45|167.65|170.86|168.06|171.17|168.37|170.14|167.34|0
1634081400000|2021-10-12 23:30:00|170.76|167.96|170.86|168.06|170.96|168.16|170.55|167.75|0
1634081700000|2021-10-12 23:35:00|170.96|168.16|170.04|167.24|170.96|168.16|170.04|167.24|0
1634082000000|2021-10-12 23:40:00|170.08|167.28|170.24|167.44|170.55|167.75|170.03|167.23|0
1634082300000|2021-10-12 23:45:00|170.34|167.54|170.13|167.33|170.65|167.85|169.83|167.03|0
1634082600000|2021-10-12 23:50:00|170.24|167.44|169.93|167.13|170.44|167.64|169.72|166.92|0
1634082900000|2021-10-12 23:55:00|169.98|167.18|169.62|166.82|170.03|167.23|169.21|166.41|0
1634083200000|2021-10-13 00:00:00|169.82|167.02|170.75|167.95|171.05|168.25|169.52|166.72|0
1634083500000|2021-10-13 00:05:00|170.44|167.64|171.16|168.36|171.26|168.46|170.23|167.43|0
1634083800000|2021-10-13 00:10:00|171.26|168.46|172.08|169.28|172.29|169.49|171.05|168.25|0
1634084100000|2021-10-13 00:15:00|172.19|169.39|172.39|169.59|172.81|170.01|171.98|169.18|0
1634084400000|2021-10-13 00:20:00|172.49|169.69|172.39|169.59|172.81|170.01|172.08|169.28|0
1634084700000|2021-10-13 00:25:00|172.29|169.49|172.18|169.38|172.7|169.9|172.08|169.28|0
1634085000000|2021-10-13 00:30:00|172.28|169.48|172.18|169.38|172.28|169.48|171.15|168.35|0
1634085300000|2021-10-13 00:35:00|172.08|169.28|172.28|169.48|172.49|169.69|171.77|168.97|0
1634085600000|2021-10-13 00:40:00|172.38|169.58|173.42|170.62|173.63|170.83|172.28|169.48|0
1634085900000|2021-10-13 00:45:00|173.52|170.72|173.31|170.51|173.94|171.14|173|170.2|0
1634086200000|2021-10-13 00:50:00|173.21|170.41|173.73|170.93|173.83|171.03|173|170.2|0
1634086500000|2021-10-13 00:55:00|173.62|170.82|173.52|170.72|173.73|170.93|173.31|170.51|0
1634086800000|2021-10-13 01:00:00|173.41|170.61|172.94|170.14|173.73|170.93|172.74|169.94|0
1634087100000|2021-10-13 01:05:00|173|170.2|172.17|169.37|173|170.2|172.06|169.26|0
1634087400000|2021-10-13 01:10:00|172.06|169.26|172.06|169.26|172.37|169.57|172.06|169.26|0
1634087700000|2021-10-13 01:15:00|172.17|169.37|171.34|168.54|172.27|169.47|171.13|168.33|0
1634088000000|2021-10-13 01:20:00|171.23|168.43|170.92|168.12|171.23|168.43|170.1|167.3|0
1634088300000|2021-10-13 01:25:00|171.03|168.23|170.92|168.12|171.13|168.33|170.1|167.3|0
1634088600000|2021-10-13 01:30:00|171.03|168.23|170.92|168.12|171.75|168.95|170.92|168.12|0
1634088900000|2021-10-13 01:35:00|171.02|168.22|171.85|169.05|171.95|169.15|170.72|167.92|0
1634089200000|2021-10-13 01:40:00|171.74|168.94|171.64|168.84|171.95|169.15|171.54|168.74|0
1634089500000|2021-10-13 01:45:00|171.69|168.89|172.26|169.46|172.26|169.46|171.43|168.63|0
1634089800000|2021-10-13 01:50:00|172.15|169.35|171.84|169.04|172.15|169.35|171.53|168.73|0
1634090100000|2021-10-13 01:55:00|171.95|169.15|171.12|168.32|172.25|169.45|171.12|168.32|0
1634090400000|2021-10-13 02:00:00|171.22|168.42|171.43|168.63|171.74|168.94|170.91|168.11|0
1634090700000|2021-10-13 02:05:00|171.53|168.73|171.22|168.42|171.63|168.83|171.01|168.21|0
1634091000000|2021-10-13 02:10:00|171.32|168.52|170.7|167.9|171.53|168.73|170.7|167.9|0
1634091300000|2021-10-13 02:15:00|170.6|167.8|171.11|168.31|171.22|168.42|170.19|167.39|0
1634091600000|2021-10-13 02:20:00|171.01|168.21|170.9|168.1|171.32|168.52|170.8|168|0
1634091900000|2021-10-13 02:25:00|171.01|168.21|170.39|167.59|171.21|168.41|170.08|167.28|0
1634092200000|2021-10-13 02:30:00|170.49|167.69|171|168.2|171.11|168.31|170.39|167.59|0
1634092500000|2021-10-13 02:35:00|171.11|168.31|170.39|167.59|171.16|168.36|170.28|167.48|0
1634092800000|2021-10-13 02:40:00|170.49|167.69|170.54|167.74|170.59|167.79|170.08|167.28|0
1634093100000|2021-10-13 02:45:00|170.49|167.69|170.38|167.58|170.79|167.99|170.07|167.27|0
1634093400000|2021-10-13 02:50:00|170.28|167.48|170.69|167.89|170.79|167.99|170.18|167.38|0
1634093700000|2021-10-13 02:55:00|170.59|167.79|170.89|168.09|171.2|168.4|170.58|167.78|0
1634094000000|2021-10-13 03:00:00|171.2|168.4|171.61|168.81|172.23|169.43|171.2|168.4|0
1634094300000|2021-10-13 03:05:00|171.66|168.86|171.4|168.6|171.82|169.02|171.4|168.6|0
1634094600000|2021-10-13 03:10:00|171.45|168.65|171.3|168.5|171.61|168.81|171.2|168.4|0
1634094900000|2021-10-13 03:15:00|171.2|168.4|172.23|169.43|172.74|169.94|171.2|168.4|0
1634095200000|2021-10-13 03:20:00|172.33|169.53|172.54|169.74|172.95|170.15|172.33|169.53|0
1634095500000|2021-10-13 03:25:00|172.43|169.63|172.53|169.73|172.74|169.94|172.12|169.32|0
1634095800000|2021-10-13 03:30:00|172.43|169.63|172.32|169.52|172.64|169.84|172.32|169.52|0
1634096100000|2021-10-13 03:35:00|172.43|169.63|172.32|169.52|172.53|169.73|172.22|169.42|0
1634096400000|2021-10-13 03:40:00|172.43|169.63|172.43|169.63|172.63|169.83|172.32|169.52|0
1634096700000|2021-10-13 03:45:00|172.53|169.73|172.42|169.62|172.63|169.83|172.22|169.42|0
1634097000000|2021-10-13 03:50:00|172.53|169.73|172.16|169.36|172.53|169.73|172.11|169.31|0
1634097300000|2021-10-13 03:55:00|172.21|169.41|172.32|169.52|172.42|169.62|172.11|169.31|0
1634097600000|2021-10-13 04:00:00|172.42|169.62|172.83|170.03|172.94|170.14|172.42|169.62|0
1634097900000|2021-10-13 04:05:00|172.73|169.93|173.35|170.55|173.45|170.65|172.73|169.93|0
1634098200000|2021-10-13 04:10:00|173.3|170.5|172.93|170.13|173.45|170.65|172.93|170.13|0
1634098500000|2021-10-13 04:15:00|172.83|170.03|172.46|169.66|172.93|170.13|172.31|169.51|0
1634098800000|2021-10-13 04:20:00|172.41|169.61|172.93|170.13|172.93|170.13|172.41|169.61|0
1634099100000|2021-10-13 04:25:00|173.03|170.23|172.82|170.02|173.03|170.23|172.72|169.92|0
1634099400000|2021-10-13 04:30:00|172.87|170.07|173.08|170.28|173.13|170.33|172.41|169.61|0
1634099700000|2021-10-13 04:35:00|173.03|170.23|173.03|170.23|173.55|170.75|173.03|170.23|0
1634100000000|2021-10-13 04:40:00|172.92|170.12|173.34|170.54|173.34|170.54|172.92|170.12|0
1634100300000|2021-10-13 04:45:00|173.23|170.43|173.23|170.43|173.54|170.74|173.13|170.33|0
1634100600000|2021-10-13 04:50:00|173.13|170.33|173.13|170.33|173.18|170.38|172.92|170.12|0
1634100900000|2021-10-13 04:55:00|173.02|170.22|173.96|171.16|173.96|171.16|172.92|170.12|0
1634101200000|2021-10-13 05:00:00|174.06|171.26|173.95|171.15|174.27|171.47|173.54|170.74|0
1634101500000|2021-10-13 05:05:00|174.06|171.26|173.85|171.05|174.27|171.47|173.75|170.95|0
1634101800000|2021-10-13 05:10:00|173.74|170.94|173.95|171.15|174.06|171.26|173.22|170.42|0
1634102100000|2021-10-13 05:15:00|174.06|171.26|173.85|171.05|174.26|171.46|173.74|170.94|0
1634102400000|2021-10-13 05:20:00|173.69|170.89|173.01|170.21|173.74|170.94|173.01|170.21|0
1634102700000|2021-10-13 05:25:00|173.12|170.32|172.8|170|173.22|170.42|172.29|169.49|0
1634103000000|2021-10-13 05:30:00|172.7|169.9|172.59|169.79|172.8|170|172.39|169.59|0
1634103300000|2021-10-13 05:35:00|173.01|170.21|172.49|169.69|173.22|170.42|172.49|169.69|0
1634103600000|2021-10-13 05:40:00|172.59|169.79|171.97|169.17|172.59|169.79|171.87|169.07|0
1634103900000|2021-10-13 05:45:00|172.07|169.27|171.76|168.96|172.18|169.38|171.76|168.96|0
1634104200000|2021-10-13 05:50:00|171.66|168.86|172.17|169.37|172.28|169.48|171.35|168.55|0
1634104500000|2021-10-13 05:55:00|172.28|169.48|172.07|169.27|172.38|169.58|171.97|169.17|0
1634104800000|2021-10-13 06:00:00|171.86|169.06|173.21|170.41|173.52|170.72|171.24|168.44|0
1634105100000|2021-10-13 06:05:00|173.1|170.3|172.17|169.37|173.41|170.61|171.6|168.8|0
1634105400000|2021-10-13 06:10:00|172.27|169.47|171.44|168.64|172.58|169.78|171.34|168.54|0
1634105700000|2021-10-13 06:15:00|171.55|168.75|171.44|168.64|171.55|168.75|170.62|167.82|0
1634106000000|2021-10-13 06:20:00|171.49|168.69|171.23|168.43|171.75|168.95|171.23|168.43|0
1634106300000|2021-10-13 06:25:00|171.34|168.54|172.47|169.67|172.52|169.72|171.03|168.23|0
1634106600000|2021-10-13 06:30:00|172.32|169.52|172.16|169.36|172.37|169.57|171.95|169.15|0
1634106900000|2021-10-13 06:35:00|172.26|169.46|171.64|168.84|172.26|169.46|171.54|168.74|0
1634107200000|2021-10-13 06:40:00|171.54|168.74|171.64|168.84|172.06|169.26|171.44|168.64|0
1634107500000|2021-10-13 06:45:00|171.54|168.74|172.26|169.46|172.47|169.67|171.43|168.63|0
1634107800000|2021-10-13 06:50:00|172.31|169.51|172.78|169.98|172.88|170.08|172.16|169.36|0
1634108100000|2021-10-13 06:55:00|172.67|169.87|172.46|169.66|172.77|169.97|172.36|169.56|0
1634108400000|2021-10-13 07:00:00|172.26|169.46|170.09|167.29|172.36|169.56|169.68|166.88|0
1634108700000|2021-10-13 07:05:00|169.58|167.18|168.21|165.81|169.58|167.18|163.12|160.72|0
1634109000000|2021-10-13 07:10:00|168.16|165.76|169.54|167.14|169.54|167.14|167.9|165.5|0
1634109300000|2021-10-13 07:15:00|169.48|167.08|169.84|167.44|169.94|167.54|168.41|166.01|0
1634109600000|2021-10-13 07:20:00|169.64|167.24|169.23|166.83|169.64|167.24|168.72|166.32|0
1634109900000|2021-10-13 07:25:00|169.33|166.93|170.97|168.57|171.69|169.29|169.33|166.93|0
1634110200000|2021-10-13 07:30:00|171.07|168.67|173.45|171.05|173.45|171.05|171.07|168.67|0
1634110500000|2021-10-13 07:35:00|173.55|171.15|174.07|171.67|174.49|172.09|173.45|171.05|0
1634110800000|2021-10-13 07:40:00|174.28|171.88|173.55|171.15|174.38|171.98|173.34|170.94|0
1634111100000|2021-10-13 07:45:00|173.76|171.36|174.07|171.67|174.07|171.67|173.44|171.04|0
1634111400000|2021-10-13 07:50:00|174.27|171.87|174.49|172.09|176.85|174.45|173.96|171.56|0
1634111700000|2021-10-13 07:55:00|174.6|172.2|174.6|172.2|175.01|172.61|173.97|171.57|0
1634112000000|2021-10-13 08:00:00|174.7|172.3|174.39|171.99|174.91|172.51|174.39|171.99|0
1634112300000|2021-10-13 08:05:00|174.18|171.78|173.97|171.57|174.39|171.99|173.34|170.94|0
1634112600000|2021-10-13 08:10:00|174.07|171.67|174.38|171.98|174.91|172.51|174.02|171.62|0
1634112900000|2021-10-13 08:15:00|174.33|171.93|176.47|174.07|176.47|174.07|173.86|171.46|0
1634113200000|2021-10-13 08:20:00|176.58|174.18|177.21|174.81|177.21|174.81|175.95|173.55|0
1634113500000|2021-10-13 08:25:00|177.31|174.91|177|174.6|177.53|175.13|176.89|174.49|0
1634113800000|2021-10-13 08:30:00|176.94|174.54|176.89|174.49|177.15|174.75|176.58|174.18|0
1634114100000|2021-10-13 08:35:00|177|174.6|176.26|173.86|177.21|174.81|176.26|173.86|0
1634114400000|2021-10-13 08:40:00|176.31|173.91|178.26|175.86|178.36|175.96|176.05|173.65|0
1634114700000|2021-10-13 08:45:00|178.15|175.75|179.32|176.92|179.42|177.02|177.94|175.54|0
1634115000000|2021-10-13 08:50:00|179.37|176.97|179.1|176.7|180.06|177.66|179|176.6|0
1634115300000|2021-10-13 08:55:00|179.21|176.81|178.47|176.07|179.21|176.81|178.25|175.85|0
1634115600000|2021-10-13 09:00:00|178.68|176.28|177.83|175.43|178.68|176.28|177.83|175.43|0
1634115900000|2021-10-13 09:05:00|177.72|175.32|177.35|174.95|178.04|175.64|177.19|174.79|0
1634116200000|2021-10-13 09:10:00|177.41|175.01|177.98|175.58|178.35|175.95|177.19|174.79|0
1634116500000|2021-10-13 09:15:00|178.04|175.64|178.3|175.9|178.67|176.27|178.04|175.64|0
1634116800000|2021-10-13 09:20:00|178.25|175.85|179.09|176.69|179.2|176.8|178.14|175.74|0
1634117100000|2021-10-13 09:25:00|178.99|176.59|178.24|175.84|179.2|176.8|177.72|175.32|0
1634117400000|2021-10-13 09:30:00|178.35|175.95|178.24|175.84|178.67|176.27|178.24|175.84|0
1634117700000|2021-10-13 09:35:00|178.35|175.95|179.09|176.69|179.3|176.9|178.14|175.74|0
1634118000000|2021-10-13 09:40:00|179.14|176.74|178.45|176.05|179.19|176.79|178.34|175.94|0
1634118300000|2021-10-13 09:45:00|178.56|176.16|178.66|176.26|178.98|176.58|178.45|176.05|0
1634118600000|2021-10-13 09:50:00|178.71|176.31|178.66|176.26|178.98|176.58|178.39|175.99|0
1634118900000|2021-10-13 09:55:00|178.76|176.36|178.02|175.62|178.87|176.47|177.92|175.52|0
1634119200000|2021-10-13 10:00:00|178.13|175.73|178.07|175.67|178.87|176.47|177.92|175.52|0
1634119500000|2021-10-13 10:05:00|178.02|175.62|178.02|175.62|178.55|176.15|178.02|175.62|0
1634119800000|2021-10-13 10:10:00|178.12|175.72|178.23|175.83|178.55|176.15|178.02|175.62|0
1634120100000|2021-10-13 10:15:00|178.33|175.93|179.71|177.31|180.03|177.63|178.33|175.93|0
1634120400000|2021-10-13 10:20:00|179.6|177.2|178.44|176.04|179.6|177.2|177.91|175.51|0
1634120700000|2021-10-13 10:25:00|178.54|176.14|178.12|175.72|178.54|176.14|178.12|175.72|0
1634121000000|2021-10-13 10:30:00|178.01|175.61|177.9|175.5|178.54|176.14|177.9|175.5|0
1634121300000|2021-10-13 10:35:00|178.01|175.61|177.16|174.76|178.01|175.61|176.85|174.45|0
1634121600000|2021-10-13 10:40:00|177.06|174.66|177.16|174.76|177.16|174.76|176.64|174.24|0
1634121900000|2021-10-13 10:45:00|177.06|174.66|177.16|174.76|177.48|175.08|176.9|174.5|0
1634122200000|2021-10-13 10:50:00|177.27|174.87|177.58|175.18|177.9|175.5|177.16|174.76|0
1634122500000|2021-10-13 10:55:00|177.69|175.29|176.95|174.55|177.69|175.29|176.42|174.02|0
1634122800000|2021-10-13 11:00:00|176.84|174.44|176.99|174.59|177.16|174.76|176.42|174.02|0
1634123100000|2021-10-13 11:05:00|177.05|174.65|176|173.6|177.05|174.65|176|173.6|0
1634123400000|2021-10-13 11:10:00|175.89|173.49|176.2|173.8|176.36|173.96|175.37|172.97|0
1634123700000|2021-10-13 11:15:00|176.31|173.91|177.31|174.91|177.78|175.38|176.26|173.86|0
1634124000000|2021-10-13 11:20:00|177.26|174.86|177.25|174.85|177.57|175.17|177.15|174.75|0
1634124300000|2021-10-13 11:25:00|177.15|174.75|178.2|175.8|178.2|175.8|177.15|174.75|0
1634124600000|2021-10-13 11:30:00|178.31|175.91|178.2|175.8|178.52|176.12|177.99|175.59|0
1634124900000|2021-10-13 11:35:00|178.41|176.01|177.56|175.16|178.52|176.12|177.35|174.95|0
1634125200000|2021-10-13 11:40:00|177.67|175.27|177.56|175.16|177.78|175.38|177.35|174.95|0
1634125500000|2021-10-13 11:45:00|177.46|175.06|177.67|175.27|177.77|175.37|177.46|175.06|0
1634125800000|2021-10-13 11:50:00|177.56|175.16|178.51|176.11|178.51|176.11|177.46|175.06|0
1634126100000|2021-10-13 11:55:00|178.62|176.22|177.98|175.58|178.93|176.53|177.87|175.47|0
1634126400000|2021-10-13 12:00:00|178.09|175.69|179.14|176.74|179.36|176.96|177.98|175.58|0
1634126700000|2021-10-13 12:05:00|178.93|176.53|178.19|175.79|178.93|176.53|178.08|175.68|0
1634127000000|2021-10-13 12:10:00|178.29|175.89|178.82|176.42|178.93|176.53|178.19|175.79|0
1634127300000|2021-10-13 12:15:00|178.93|176.53|177.97|175.57|178.93|176.53|177.97|175.57|0
1634127600000|2021-10-13 12:20:00|177.87|175.47|177.76|175.36|177.97|175.57|177.13|174.73|0
1634127900000|2021-10-13 12:25:00|177.66|175.26|177.76|175.36|178.18|175.78|177.44|175.04|0
1634128200000|2021-10-13 12:30:00|176.28|173.88|175.13|172.73|179.99|177.59|175.13|172.73|0
1634128500000|2021-10-13 12:35:00|174.92|172.52|174.71|172.31|176.18|173.78|174.71|172.31|0
1634128800000|2021-10-13 12:40:00|174.4|172|172.21|169.81|174.81|172.41|172.21|169.81|0
1634129100000|2021-10-13 12:45:00|172.32|169.92|172.62|170.22|172.94|170.54|171.69|169.29|0
1634129400000|2021-10-13 12:50:00|172.21|169.81|174.5|172.1|174.6|172.2|172.21|169.81|0
1634129700000|2021-10-13 12:55:00|174.39|171.99|173.07|170.67|174.5|172.1|172.38|169.98|0
1634130000000|2021-10-13 13:00:00|172.97|170.57|173.59|171.19|173.9|171.5|172.86|170.46|0
1634130300000|2021-10-13 13:05:00|173.69|171.29|174.11|171.71|174.11|171.71|172.45|170.05|0
1634130600000|2021-10-13 13:10:00|174.21|171.81|175.47|173.07|175.47|173.07|174.11|171.71|0
1634130900000|2021-10-13 13:15:00|175.36|172.96|177.04|174.64|177.78|175.38|175.36|172.96|0
1634131200000|2021-10-13 13:20:00|177.26|174.86|178.36|175.96|178.74|176.34|176.94|174.54|0
1634131500000|2021-10-13 13:25:00|178.31|175.91|178.2|175.8|178.95|176.55|177.78|175.38|0
1634131800000|2021-10-13 13:30:00|178.1|175.7|177.64|175.24|179.69|177.29|176.9|174.5|0
1634132100000|2021-10-13 13:35:00|177.54|175.14|179.23|176.83|179.23|176.83|177.54|175.14|0
1634132400000|2021-10-13 13:40:00|179.87|177.47|176.27|173.87|179.87|177.47|175.11|172.71|0
1634132700000|2021-10-13 13:45:00|176.48|174.08|172.29|169.89|176.48|174.08|172.29|169.89|0
1634133000000|2021-10-13 13:50:00|171.98|169.58|170.01|167.61|172.5|170.1|169.7|167.3|0
1634133300000|2021-10-13 13:55:00|169.91|167.51|171.25|168.85|172.29|169.89|169.19|166.79|0
1634133600000|2021-10-13 14:00:00|170.73|168.33|171.35|168.95|171.35|168.95|169.39|166.99|0
1634133900000|2021-10-13 14:05:00|170.73|168.33|169.8|167.4|171.14|168.74|169.39|166.99|0
1634134200000|2021-10-13 14:10:00|170.11|167.71|165.72|163.32|170.63|168.23|164.4|162|0
1634134500000|2021-10-13 14:15:00|165.56|163.16|167.32|164.92|167.44|165.04|163.55|161.15|0
1634134800000|2021-10-13 14:20:00|167.42|165.02|165.99|163.59|167.62|165.22|165.28|162.88|0
1634135100000|2021-10-13 14:25:00|166.3|163.9|165.18|162.78|167.21|164.81|164.57|162.17|0
1634135400000|2021-10-13 14:30:00|165.08|162.68|168.64|166.24|168.64|166.24|164.47|162.07|0
1634135700000|2021-10-13 14:35:00|168.49|166.09|167.92|165.52|169.67|167.27|167.51|165.11|0
1634136000000|2021-10-13 14:40:00|167.72|165.32|170.49|168.09|170.49|168.09|167.31|164.91|0
1634136300000|2021-10-13 14:45:00|170.39|167.99|169.56|167.16|171.01|168.61|169.15|166.75|0
1634136600000|2021-10-13 14:50:00|169.46|167.06|168.74|166.34|170.08|167.68|168.43|166.03|0
1634136900000|2021-10-13 14:55:00|168.53|166.13|168.33|165.93|169.25|166.85|168.02|165.62|0
1634137200000|2021-10-13 15:00:00|168.22|165.82|169.87|167.47|170.28|167.88|168.12|165.72|0
1634137500000|2021-10-13 15:05:00|169.97|167.57|168.45|166.05|171.53|169.13|168.45|166.05|0
1634137800000|2021-10-13 15:10:00|168.55|166.15|168.65|166.25|169.17|166.77|167.57|165.17|0
1634138100000|2021-10-13 15:15:00|168.76|166.36|168.86|166.46|169.58|167.18|168.24|165.84|0
1634138400000|2021-10-13 15:20:00|168.96|166.56|167.42|165.02|169.17|166.77|167.32|164.92|0
1634138700000|2021-10-13 15:25:00|167.52|165.12|166.95|164.55|167.83|165.43|165.82|163.42|0
1634139000000|2021-10-13 15:30:00|166.85|164.45|165.82|163.42|166.95|164.55|164.91|162.51|0
1634139300000|2021-10-13 15:35:00|166.03|163.63|166.54|164.14|166.64|164.24|164.5|162.1|0
1634139600000|2021-10-13 15:40:00|166.74|164.34|168.28|165.88|168.59|166.19|166.54|164.14|0
1634139900000|2021-10-13 15:45:00|168.18|165.78|171.28|168.88|172.12|169.72|167.87|165.47|0
1634140200000|2021-10-13 15:50:00|171.18|168.78|168.54|166.14|172.01|169.61|168.49|166.09|0
1634140500000|2021-10-13 15:55:00|168.64|166.24|168.74|166.34|169.26|166.86|168.43|166.03|0
1634140800000|2021-10-13 16:00:00|169.05|166.65|168.23|165.83|169.05|166.65|168.12|165.72|0
1634141100000|2021-10-13 16:05:00|168.17|165.77|169.26|166.86|169.31|166.91|168.12|165.72|0
1634141400000|2021-10-13 16:10:00|169.15|166.75|169.26|166.86|169.57|167.17|168.84|166.44|0
1634141700000|2021-10-13 16:15:00|169.15|166.75|168.53|166.13|169.46|167.06|168.12|165.72|0
1634142000000|2021-10-13 16:20:00|168.43|166.03|168.63|166.23|168.74|166.34|167.7|165.3|0
1634142300000|2021-10-13 16:25:00|168.74|166.34|170.08|167.68|170.19|167.79|168.63|166.23|0
1634142600000|2021-10-13 16:30:00|169.98|167.58|168.73|166.33|169.98|167.58|168.63|166.23|0
1634142900000|2021-10-13 16:35:00|168.63|166.23|169.35|166.95|169.56|167.16|168.63|166.23|0
1634143200000|2021-10-13 16:40:00|169.25|166.85|170.29|167.89|170.81|168.41|169.25|166.85|0
1634143500000|2021-10-13 16:45:00|170.23|167.83|170.29|167.89|171.65|169.25|169.77|167.37|0
1634143800000|2021-10-13 16:50:00|170.4|168|170.09|167.69|170.5|168.1|169.47|167.07|0
1634144100000|2021-10-13 16:55:00|170.19|167.79|170.96|168.56|171.12|168.72|169.77|167.37|0
1634144400000|2021-10-13 17:00:00|170.81|168.41|171.64|169.24|171.74|169.34|170.29|167.89|0
1634144700000|2021-10-13 17:05:00|171.43|169.03|172.06|169.66|172.58|170.18|171.43|169.03|0
1634145000000|2021-10-13 17:10:00|172.16|169.76|172.47|170.07|173.2|170.8|171.95|169.55|0
1634145300000|2021-10-13 17:15:00|172.37|169.97|172.57|170.17|172.68|170.28|171.84|169.44|0
1634145600000|2021-10-13 17:20:00|172.62|170.22|173.41|171.01|173.51|171.11|172.36|169.96|0
1634145900000|2021-10-13 17:25:00|173.31|170.91|174.99|172.59|175.09|172.69|173.2|170.8|0
1634146200000|2021-10-13 17:30:00|174.88|172.48|175.93|173.53|176.89|174.49|174.88|172.48|0
1634146500000|2021-10-13 17:35:00|175.83|173.43|177.1|174.7|177.42|175.02|175.51|173.11|0
1634146800000|2021-10-13 17:40:00|177.15|174.75|176.57|174.17|177.36|174.96|176.14|173.74|0
1634147100000|2021-10-13 17:45:00|176.46|174.06|175.93|173.53|176.78|174.38|175.93|173.53|0
1634147400000|2021-10-13 17:50:00|176.03|173.63|176.67|174.27|176.77|174.37|175.72|173.32|0
1634147700000|2021-10-13 17:55:00|176.56|174.16|175.45|173.05|176.77|174.37|175.4|173|0
1634148000000|2021-10-13 18:00:00|175.4|173|175.82|173.42|180.62|178.22|174.97|172.57|0
1634148300000|2021-10-13 18:05:00|176.24|173.84|176.35|173.95|176.98|174.58|172.98|170.58|0
1634148600000|2021-10-13 18:10:00|176.24|173.84|178.36|175.96|178.58|176.18|174.34|171.94|0
1634148900000|2021-10-13 18:15:00|178.04|175.64|176.55|174.15|178.04|175.64|175.65|173.25|0
1634149200000|2021-10-13 18:20:00|176.77|174.37|176.71|174.31|178.04|175.64|176.71|174.31|0
1634149500000|2021-10-13 18:25:00|176.76|174.36|175.39|172.99|177.08|174.68|175.07|172.67|0
1634149800000|2021-10-13 18:30:00|175.07|172.67|174.44|172.04|175.92|173.52|174.12|171.72|0
1634150100000|2021-10-13 18:35:00|174.49|172.09|174.33|171.93|175.28|172.88|174.12|171.72|0
1634150400000|2021-10-13 18:40:00|174.54|172.14|173.07|170.67|174.54|172.14|172.02|169.62|0
1634150700000|2021-10-13 18:45:00|173.28|170.88|173.28|170.88|173.59|171.19|172.55|170.15|0
1634151000000|2021-10-13 18:50:00|173.38|170.98|173.9|171.5|174.54|172.14|173.07|170.67|0
1634151300000|2021-10-13 18:55:00|173.8|171.4|174.43|172.03|175.06|172.66|173.8|171.4|0
1634151600000|2021-10-13 19:00:00|174.32|171.92|173.27|170.87|174.9|172.5|173.06|170.66|0
1634151900000|2021-10-13 19:05:00|173.38|170.98|176.64|174.24|176.64|174.24|172.75|170.35|0
1634152200000|2021-10-13 19:10:00|176.86|174.46|175.16|172.76|176.96|174.56|174.85|172.45|0
1634152500000|2021-10-13 19:15:00|174.95|172.55|175.05|172.65|176.22|173.82|174.89|172.49|0
1634152800000|2021-10-13 19:20:00|175.16|172.76|174.31|171.91|175.37|172.97|174.31|171.91|0
1634153100000|2021-10-13 19:25:00|174.42|172.02|174.15|171.75|174.63|172.23|174|171.6|0
1634153400000|2021-10-13 19:30:00|174.1|171.7|175.26|172.86|175.79|173.39|174|171.6|0
1634153700000|2021-10-13 19:35:00|175.2|172.8|176.29|173.89|177.48|175.08|175.05|172.65|0
1634154000000|2021-10-13 19:40:00|176.51|174.11|175.95|173.55|177.43|175.03|175.85|173.45|0
1634154300000|2021-10-13 19:45:00|175.85|173.45|178.22|175.82|178.22|175.82|175.63|173.23|0
1634154600000|2021-10-13 19:50:00|178.07|175.67|178.6|176.2|179.34|176.94|177.75|175.35|0
1634154900000|2021-10-13 19:55:00|178.49|176.09|178.49|176.09|178.6|176.2|177.53|175.13|0
1634155200000|2021-10-13 20:00:00|178.28|175.88|179.23|176.83|179.23|176.83|178.28|175.88|0
1634155500000|2021-10-13 20:05:00|179.02|176.62|178.7|176.3|179.02|176.62|178.48|176.08|0
1634155800000|2021-10-13 20:10:00|178.59|176.19|177.53|175.13|178.59|176.19|177.53|175.13|0
1634156100000|2021-10-13 20:15:00|177.83|175.03|177.94|175.14|178.15|175.35|177.62|174.82|0
1634156400000|2021-10-13 20:20:00|178.04|175.24|178.15|175.35|178.15|175.35|178.04|175.24|0
1634156700000|2021-10-13 20:25:00|178.25|175.45|178.57|175.77|178.57|175.77|178.15|175.35|0
1634157000000|2021-10-13 20:30:00|178.46|175.66|178.46|175.66|178.57|175.77|178.25|175.45|0
1634157300000|2021-10-13 20:35:00|178.57|175.77|178.57|175.77|178.67|175.87|178.46|175.66|0
1634157600000|2021-10-13 20:40:00|178.51|175.71|178.57|175.77|178.67|175.87|178.46|175.66|0
1634157900000|2021-10-13 20:45:00|178.51|175.71|178.46|175.66|178.57|175.77|178.46|175.66|0
1634158200000|2021-10-13 20:50:00|178.35|175.55|178.56|175.76|178.56|175.76|178.14|175.34|0
1634158500000|2021-10-13 20:55:00|178.67|175.87|178.61|175.81|178.78|175.98|178.56|175.76|0
1634158800000|2021-10-13 21:00:00|178.63|175.83|178.47|175.67|178.63|175.83|178.44|175.64|0
1634159100000|2021-10-13 21:05:00|178.48|175.68|178.49|175.69|178.51|175.71|178.46|175.66|0
1634159400000|2021-10-13 21:10:00|178.51|175.71|178.37|175.57|178.51|175.71|178.37|175.57|0
1634159700000|2021-10-13 21:15:00|178.39|175.59|178.49|175.69|178.62|175.82|178.39|175.59|0
1634160000000|2021-10-13 21:20:00|178.48|175.68|178.52|175.72|178.52|175.72|178.48|175.68|0
1634160300000|2021-10-13 21:25:00|178.54|175.74|178.55|175.75|178.57|175.77|178.48|175.68|0
1634160600000|2021-10-13 21:30:00|178.57|175.77|178.58|175.78|178.61|175.81|178.57|175.77|0
1634160900000|2021-10-13 21:35:00|178.59|175.79|178.52|175.72|178.66|175.86|178.52|175.72|0
1634161200000|2021-10-13 21:40:00|178.53|175.73|178.53|175.73|178.55|175.75|178.52|175.72|0
1634161500000|2021-10-13 21:45:00|178.55|175.75|178.53|175.73|178.55|175.75|178.51|175.71|0
1634161800000|2021-10-13 21:50:00|178.62|175.82|178.57|175.77|178.64|175.84|178.57|175.77|0
1634162100000|2021-10-13 21:55:00|178.59|175.79|178.66|175.86|178.75|175.95|178.56|175.76|0
1634162400000|2021-10-13 22:00:00|178.49|175.69|179.07|176.27|179.18|176.38|178.49|175.69|0
1634162700000|2021-10-13 22:05:00|178.96|176.16|179.92|177.12|180.14|177.34|178.75|175.95|0
1634163000000|2021-10-13 22:10:00|179.82|177.02|180.56|177.76|180.56|177.76|179.82|177.02|0
1634163300000|2021-10-13 22:15:00|180.46|177.66|180.03|177.23|180.56|177.76|180.03|177.23|0
1634163600000|2021-10-13 22:20:00|180.13|177.33|180.88|178.08|181.1|178.3|180.08|177.28|0
1634163900000|2021-10-13 22:25:00|180.77|177.97|180.99|178.19|181.2|178.4|180.56|177.76|0
1634164200000|2021-10-13 22:30:00|181.09|178.29|181.52|178.72|181.95|179.15|180.99|178.19|0
1634164500000|2021-10-13 22:35:00|181.63|178.83|181.74|178.94|181.95|179.15|181.63|178.83|0
1634164800000|2021-10-13 22:40:00|181.63|178.83|181.2|178.4|181.63|178.83|181.09|178.29|0
1634165100000|2021-10-13 22:45:00|181.09|178.29|181.09|178.29|181.09|178.29|180.77|177.97|0
1634165400000|2021-10-13 22:50:00|180.87|178.07|180.87|178.07|181.19|178.39|180.77|177.97|0
1634165700000|2021-10-13 22:55:00|180.76|177.96|180.98|178.18|180.98|178.18|180.76|177.96|0
1634166000000|2021-10-13 23:00:00|181.03|178.23|181.51|178.71|181.51|178.71|180.98|178.18|0
1634166300000|2021-10-13 23:05:00|181.4|178.6|180.87|178.07|181.46|178.66|180.87|178.07|0
1634166600000|2021-10-13 23:10:00|180.76|177.96|180.76|177.96|181.02|178.22|180.54|177.74|0
1634166900000|2021-10-13 23:15:00|180.86|178.06|180.97|178.17|180.97|178.17|180.43|177.63|0
1634167200000|2021-10-13 23:20:00|180.86|178.06|180.97|178.17|181.18|178.38|180.65|177.85|0
1634167500000|2021-10-13 23:25:00|180.91|178.11|180.97|178.17|180.97|178.17|180.75|177.95|0
1634167800000|2021-10-13 23:30:00|181.18|178.38|180.75|177.95|181.18|178.38|180.64|177.84|0
1634168100000|2021-10-13 23:35:00|180.8|178|181.28|178.48|181.28|178.48|180.75|177.95|0
1634168400000|2021-10-13 23:40:00|181.39|178.59|181.93|179.13|182.47|179.67|181.39|178.59|0
1634168700000|2021-10-13 23:45:00|181.82|179.02|181.39|178.59|182.47|179.67|181.39|178.59|0
1634169000000|2021-10-13 23:50:00|181.5|178.7|181.17|178.37|181.5|178.7|180.85|178.05|0
1634169300000|2021-10-13 23:55:00|181.39|178.59|181.71|178.91|181.71|178.91|181.17|178.37|0
1634169600000|2021-10-14 00:00:00|181.49|178.69|181.92|179.12|182.46|179.66|181.49|178.69|0
1634169900000|2021-10-14 00:05:00|182.24|179.44|182.24|179.44|182.35|179.55|181.7|178.9|0
1634170200000|2021-10-14 00:10:00|182.19|179.39|183.54|180.74|184.19|181.39|182.19|179.39|0
1634170500000|2021-10-14 00:15:00|183.43|180.63|184.62|181.82|184.95|182.15|183.43|180.63|0
1634170800000|2021-10-14 00:20:00|184.51|181.71|183.64|180.84|184.84|182.04|183.64|180.84|0
1634171100000|2021-10-14 00:25:00|183.53|180.73|184.29|181.49|184.4|181.6|183.53|180.73|0
1634171400000|2021-10-14 00:30:00|184.62|181.82|184.4|181.6|184.94|182.14|184.07|181.27|0
1634171700000|2021-10-14 00:35:00|184.45|181.65|184.83|182.03|185.05|182.25|184.45|181.65|0
1634172000000|2021-10-14 00:40:00|184.94|182.14|185.04|182.24|185.05|182.25|184.5|181.7|0
1634172300000|2021-10-14 00:45:00|185.15|182.35|184.61|181.81|185.21|182.41|184.5|181.7|0
1634172600000|2021-10-14 00:50:00|184.72|181.92|184.82|182.02|184.82|182.02|184.33|181.53|0
1634172900000|2021-10-14 00:55:00|184.93|182.13|184.5|181.7|185.48|182.68|184.5|181.7|0
1634173200000|2021-10-14 01:00:00|184.39|181.59|184.28|181.48|184.6|181.8|184.17|181.37|0
1634173500000|2021-10-14 01:05:00|184.39|181.59|184.71|181.91|184.82|182.02|184.17|181.37|0
1634173800000|2021-10-14 01:10:00|184.65|181.85|184.27|181.47|184.82|182.02|184.17|181.37|0
1634174100000|2021-10-14 01:15:00|184.17|181.37|183.95|181.15|184.27|181.47|183.84|181.04|0
1634174400000|2021-10-14 01:20:00|183.84|181.04|183.84|181.04|183.95|181.15|183.73|180.93|0
1634174700000|2021-10-14 01:25:00|183.73|180.93|184.05|181.25|184.05|181.25|183.73|180.93|0
1634175000000|2021-10-14 01:30:00|183.94|181.14|184.48|181.68|184.54|181.74|183.83|181.03|0
1634175300000|2021-10-14 01:35:00|184.59|181.79|184.27|181.47|184.7|181.9|184.16|181.36|0
1634175600000|2021-10-14 01:40:00|184.16|181.36|183.72|180.92|184.16|181.36|183.4|180.6|0
1634175900000|2021-10-14 01:45:00|183.61|180.81|183.56|180.76|183.83|181.03|183.29|180.49|0
1634176200000|2021-10-14 01:50:00|183.5|180.7|183.5|180.7|183.72|180.92|183.39|180.59|0
1634176500000|2021-10-14 01:55:00|183.39|180.59|183.07|180.27|183.88|181.08|182.96|180.16|0
1634176800000|2021-10-14 02:00:00|182.96|180.16|183.17|180.37|183.18|180.38|182.85|180.05|0
1634177100000|2021-10-14 02:05:00|183.07|180.27|183.71|180.91|183.71|180.91|182.96|180.16|0
1634177400000|2021-10-14 02:10:00|183.61|180.81|183.71|180.91|183.93|181.13|183.39|180.59|0
1634177700000|2021-10-14 02:15:00|183.6|180.8|183.71|180.91|183.82|181.02|183.5|180.7|0
1634178000000|2021-10-14 02:20:00|183.6|180.8|183.28|180.48|183.71|180.91|183.17|180.37|0
1634178300000|2021-10-14 02:25:00|183.17|180.37|183.06|180.26|183.38|180.58|183|180.2|0
1634178600000|2021-10-14 02:30:00|183.17|180.37|183|180.2|183.38|180.58|182.84|180.04|0
1634178900000|2021-10-14 02:35:00|183.06|180.26|183.16|180.36|183.27|180.47|183.06|180.26|0
1634179200000|2021-10-14 02:40:00|183.05|180.25|183.16|180.36|183.38|180.58|183.05|180.25|0
1634179500000|2021-10-14 02:45:00|183.21|180.41|183.81|181.01|183.92|181.12|183.16|180.36|0
1634179800000|2021-10-14 02:50:00|183.92|181.12|184.02|181.22|184.24|181.44|183.81|181.01|0
1634180100000|2021-10-14 02:55:00|183.91|181.11|184.02|181.22|184.02|181.22|183.8|181|0
1634180400000|2021-10-14 03:00:00|183.97|181.17|183.8|181|184.02|181.22|183.69|180.89|0
1634180700000|2021-10-14 03:05:00|183.75|180.95|183.91|181.11|183.91|181.11|183.48|180.68|0
1634181000000|2021-10-14 03:10:00|184.02|181.22|184.02|181.22|184.13|181.33|183.48|180.68|0
1634181300000|2021-10-14 03:15:00|183.91|181.11|184.56|181.76|184.56|181.76|183.91|181.11|0
1634181600000|2021-10-14 03:20:00|184.5|181.7|184.61|181.81|184.67|181.87|184.23|181.43|0
1634181900000|2021-10-14 03:25:00|184.56|181.76|184.23|181.43|184.56|181.76|184.12|181.32|0
1634182200000|2021-10-14 03:30:00|184.17|181.37|183.79|180.99|184.23|181.43|183.68|180.88|0
1634182500000|2021-10-14 03:35:00|183.68|180.88|184.01|181.21|184.06|181.26|183.68|180.88|0
1634182800000|2021-10-14 03:40:00|184.12|181.32|184.77|181.97|184.77|181.97|184.01|181.21|0
1634183100000|2021-10-14 03:45:00|185.09|182.29|185.2|182.4|185.74|182.94|185.09|182.29|0
1634183400000|2021-10-14 03:50:00|185.09|182.29|184.98|182.18|185.2|182.4|184.76|181.96|0
1634183700000|2021-10-14 03:55:00|184.87|182.07|184.65|181.85|184.98|182.18|184.54|181.74|0
1634184000000|2021-10-14 04:00:00|184.76|181.96|184.32|181.52|184.76|181.96|184.32|181.52|0
1634184300000|2021-10-14 04:05:00|184.43|181.63|184.76|181.96|184.97|182.17|184.32|181.52|0
1634184600000|2021-10-14 04:10:00|184.7|181.9|184.32|181.52|184.97|182.17|184.32|181.52|0
1634184900000|2021-10-14 04:15:00|184.43|181.63|184.54|181.74|184.65|181.85|184.32|181.52|0
1634185200000|2021-10-14 04:20:00|184.43|181.63|184.48|181.68|184.54|181.74|184.32|181.52|0
1634185500000|2021-10-14 04:25:00|184.43|181.63|184.42|181.62|184.64|181.84|184.42|181.62|0
1634185800000|2021-10-14 04:30:00|184.53|181.73|184.53|181.73|184.86|182.06|184.42|181.62|0
1634186100000|2021-10-14 04:35:00|184.42|181.62|184.64|181.84|184.75|181.95|184.42|181.62|0
1634186400000|2021-10-14 04:40:00|184.69|181.89|184.42|181.62|184.75|181.95|184.42|181.62|0
1634186700000|2021-10-14 04:45:00|184.31|181.51|184.2|181.4|184.31|181.51|184.09|181.29|0
1634187000000|2021-10-14 04:50:00|184.31|181.51|184.52|181.72|184.74|181.94|184.25|181.45|0
1634187300000|2021-10-14 04:55:00|184.63|181.83|184.63|181.83|184.74|181.94|184.52|181.72|0
1634187600000|2021-10-14 05:00:00|184.52|181.72|184.2|181.4|184.63|181.83|184.09|181.29|0
1634187900000|2021-10-14 05:05:00|184.09|181.29|183.98|181.18|184.3|181.5|183.87|181.07|0
1634188200000|2021-10-14 05:10:00|183.92|181.12|184.52|181.72|184.63|181.83|183.92|181.12|0
1634188500000|2021-10-14 05:15:00|184.63|181.83|184.95|182.15|185.39|182.59|184.63|181.83|0
1634188800000|2021-10-14 05:20:00|185.06|182.26|185.17|182.37|185.28|182.48|184.52|181.72|0
1634189100000|2021-10-14 05:25:00|185.11|182.31|184.62|181.82|185.27|182.47|184.62|181.82|0
1634189400000|2021-10-14 05:30:00|184.73|181.93|184.4|181.6|184.84|182.04|184.29|181.49|0
1634189700000|2021-10-14 05:35:00|184.51|181.71|184.4|181.6|184.73|181.93|184.29|181.49|0
1634190000000|2021-10-14 05:40:00|184.51|181.71|184.83|182.03|185.05|182.25|184.29|181.49|0
1634190300000|2021-10-14 05:45:00|184.72|181.92|185.05|182.25|185.38|182.58|184.72|181.92|0
1634190600000|2021-10-14 05:50:00|185.16|182.36|186.36|183.56|186.36|183.56|185.16|182.36|0
1634190900000|2021-10-14 05:55:00|186.25|183.45|186.79|183.99|186.79|183.99|185.92|183.12|0
1634191200000|2021-10-14 06:00:00|186.57|183.77|185.37|182.57|187.56|184.76|184.94|182.14|0
1634191500000|2021-10-14 06:05:00|185.31|182.51|185.26|182.46|185.37|182.57|184.93|182.13|0
1634191800000|2021-10-14 06:10:00|185.37|182.57|186.51|183.71|186.9|184.1|185.15|182.35|0
1634192100000|2021-10-14 06:15:00|186.57|183.77|187.77|184.97|187.88|185.08|186.13|183.33|0
1634192400000|2021-10-14 06:20:00|187.66|184.86|188.32|185.52|188.87|186.07|187.49|184.69|0
1634192700000|2021-10-14 06:25:00|188.26|185.46|188.43|185.63|188.65|185.85|188.21|185.41|0
1634193000000|2021-10-14 06:30:00|188.32|185.52|189.09|186.29|189.53|186.73|188.21|185.41|0
1634193300000|2021-10-14 06:35:00|189.03|186.23|189.64|186.84|189.75|186.95|188.98|186.18|0
1634193600000|2021-10-14 06:40:00|189.53|186.73|189.19|186.39|190.08|187.28|189.19|186.39|0
1634193900000|2021-10-14 06:45:00|189.3|186.5|189.08|186.28|189.41|186.61|188.64|185.84|0
1634194200000|2021-10-14 06:50:00|189.19|186.39|188.42|185.62|189.19|186.39|188.31|185.51|0
1634194500000|2021-10-14 06:55:00|188.53|185.73|189.74|186.94|190.18|187.38|188.31|185.51|0
1634194800000|2021-10-14 07:00:00|189.9|187.1|189.13|186.33|192.57|189.77|188.09|185.29|0
1634195100000|2021-10-14 07:05:00|188.99|186.59|187.69|185.29|188.99|186.59|186.59|184.19|0
1634195400000|2021-10-14 07:10:00|187.8|185.4|187.03|184.63|188.13|185.73|186.59|184.19|0
1634195700000|2021-10-14 07:15:00|186.97|184.57|186.48|184.08|187.36|184.96|186.04|183.64|0
1634196000000|2021-10-14 07:20:00|186.59|184.19|188.67|186.27|188.67|186.27|186.59|184.19|0
1634196300000|2021-10-14 07:25:00|188.78|186.38|188.45|186.05|189.22|186.82|188.01|185.61|0
1634196600000|2021-10-14 07:30:00|188.34|185.94|187.24|184.84|188.34|185.94|186.25|183.85|0
1634196900000|2021-10-14 07:35:00|187.13|184.73|188.23|185.83|188.23|185.83|187.13|184.73|0
1634197200000|2021-10-14 07:40:00|188.12|185.72|188.44|186.04|188.66|186.26|187.89|185.49|0
1634197500000|2021-10-14 07:45:00|188.33|185.93|188.44|186.04|188.55|186.15|188|185.6|0
1634197800000|2021-10-14 07:50:00|188.33|185.93|188.55|186.15|188.6|186.2|188.22|185.82|0
1634198100000|2021-10-14 07:55:00|188.66|186.26|188.88|186.48|188.99|186.59|188.44|186.04|0
1634198400000|2021-10-14 08:00:00|188.99|186.59|190.09|187.69|190.2|187.8|188.99|186.59|0
1634198700000|2021-10-14 08:05:00|189.98|187.58|190.2|187.8|190.76|188.36|189.54|187.14|0
1634199000000|2021-10-14 08:10:00|190.26|187.86|191.31|188.91|191.53|189.13|190.26|187.86|0
1634199300000|2021-10-14 08:15:00|191.2|188.8|190.75|188.35|191.31|188.91|190.53|188.13|0
1634199600000|2021-10-14 08:20:00|190.64|188.24|189.86|187.46|190.86|188.46|189.64|187.24|0
1634199900000|2021-10-14 08:25:00|189.98|187.58|189.86|187.46|190.09|187.69|189.53|187.13|0
1634200200000|2021-10-14 08:30:00|189.92|187.52|189.97|187.57|190.31|187.91|189.64|187.24|0
1634200500000|2021-10-14 08:35:00|190.08|187.68|189.86|187.46|190.08|187.68|189.75|187.35|0
1634200800000|2021-10-14 08:40:00|189.75|187.35|190.63|188.23|190.63|188.23|189.75|187.35|0
1634201100000|2021-10-14 08:45:00|190.74|188.34|191.08|188.68|191.08|188.68|190.3|187.9|0
1634201400000|2021-10-14 08:50:00|191.02|188.62|191.3|188.9|191.3|188.9|190.8|188.4|0
1634201700000|2021-10-14 08:55:00|191.18|188.78|191.23|188.83|192.82|190.42|190.96|188.56|0
1634202000000|2021-10-14 09:00:00|191.34|188.94|191.56|189.16|191.78|189.38|191.34|188.94|0
1634202300000|2021-10-14 09:05:00|191.5|189.1|191.78|189.38|192|189.6|191.44|189.04|0
1634202600000|2021-10-14 09:10:00|191.83|189.43|191.78|189.38|192.22|189.82|191.66|189.26|0
1634202900000|2021-10-14 09:15:00|191.89|189.49|191.55|189.15|191.89|189.49|191.44|189.04|0
1634203200000|2021-10-14 09:20:00|191.44|189.04|191.66|189.26|191.66|189.26|191.22|188.82|0
1634203500000|2021-10-14 09:25:00|191.77|189.37|191.99|189.59|191.99|189.59|191.66|189.26|0
1634203800000|2021-10-14 09:30:00|192.1|189.7|192.21|189.81|192.77|190.37|191.99|189.59|0
1634204100000|2021-10-14 09:35:00|192.32|189.92|192.21|189.81|192.55|190.15|191.88|189.48|0
1634204400000|2021-10-14 09:40:00|192.32|189.92|191.76|189.36|192.32|189.92|191.65|189.25|0
1634204700000|2021-10-14 09:45:00|191.65|189.25|192.32|189.92|192.43|190.03|191.54|189.14|0
1634205000000|2021-10-14 09:50:00|192.21|189.81|191.98|189.58|192.21|189.81|191.87|189.47|0
1634205300000|2021-10-14 09:55:00|192.09|189.69|191.98|189.58|192.21|189.81|191.87|189.47|0
1634205600000|2021-10-14 10:00:00|191.87|189.47|191.76|189.36|192.2|189.8|191.65|189.25|0
1634205900000|2021-10-14 10:05:00|191.65|189.25|191.42|189.02|192.2|189.8|191.14|188.74|0
1634206200000|2021-10-14 10:10:00|191.31|188.91|191.42|189.02|191.53|189.13|191.31|188.91|0
1634206500000|2021-10-14 10:15:00|191.31|188.91|191.31|188.91|191.64|189.24|191.31|188.91|0
1634206800000|2021-10-14 10:20:00|191.2|188.8|191.08|188.68|191.31|188.91|190.64|188.24|0
1634207100000|2021-10-14 10:25:00|191.42|189.02|190.86|188.46|191.42|189.02|190.75|188.35|0
1634207400000|2021-10-14 10:30:00|190.75|188.35|191.41|189.01|191.41|189.01|190.31|187.91|0
1634207700000|2021-10-14 10:35:00|191.3|188.9|191.19|188.79|191.64|189.24|191.08|188.68|0
1634208000000|2021-10-14 10:40:00|191.3|188.9|191.3|188.9|191.52|189.12|191.19|188.79|0
1634208300000|2021-10-14 10:45:00|191.19|188.79|191.52|189.12|191.63|189.23|191.19|188.79|0
1634208600000|2021-10-14 10:50:00|191.63|189.23|191.41|189.01|191.85|189.45|191.41|189.01|0
1634208900000|2021-10-14 10:55:00|191.3|188.9|191.29|188.89|191.52|189.12|191.29|188.89|0
1634209200000|2021-10-14 11:00:00|191.18|188.78|191.74|189.34|191.74|189.34|190.85|188.45|0
1634209500000|2021-10-14 11:05:00|191.63|189.23|191.85|189.45|191.96|189.56|191.29|188.89|0
1634209800000|2021-10-14 11:10:00|191.96|189.56|192.51|190.11|192.85|190.45|191.85|189.45|0
1634210100000|2021-10-14 11:15:00|192.62|190.22|193.29|190.89|193.52|191.12|192.62|190.22|0
1634210400000|2021-10-14 11:20:00|193.18|190.78|193.18|190.78|193.29|190.89|192.96|190.56|0
1634210700000|2021-10-14 11:25:00|193.29|190.89|192.51|190.11|193.4|191|192.51|190.11|0
1634211000000|2021-10-14 11:30:00|192.62|190.22|193.17|190.77|193.45|191.05|192.62|190.22|0
1634211300000|2021-10-14 11:35:00|193.29|190.89|193.51|191.11|193.73|191.33|193.17|190.77|0
1634211600000|2021-10-14 11:40:00|193.56|191.16|194.29|191.89|194.52|192.12|193.51|191.11|0
1634211900000|2021-10-14 11:45:00|194.4|192|194.29|191.89|194.63|192.23|194.18|191.78|0
1634212200000|2021-10-14 11:50:00|194.4|192|195.3|192.9|195.3|192.9|194.4|192|0
1634212500000|2021-10-14 11:55:00|195.41|193.01|195.41|193.01|195.86|193.46|195.3|192.9|0
1634212800000|2021-10-14 12:00:00|195.52|193.12|196.19|193.79|196.19|193.79|195.52|193.12|0
1634213100000|2021-10-14 12:05:00|196.31|193.91|196.97|194.57|198.98|196.58|196.01|193.61|0
1634213400000|2021-10-14 12:10:00|197.19|194.79|197.98|195.58|198.21|195.81|197.08|194.68|0
1634213700000|2021-10-14 12:15:00|197.87|195.47|196.96|194.56|198.1|195.7|196.74|194.34|0
1634214000000|2021-10-14 12:20:00|196.85|194.45|196.85|194.45|197.3|194.9|196.51|194.11|0
1634214300000|2021-10-14 12:25:00|196.96|194.56|196.62|194.22|196.96|194.56|196.62|194.22|0
1634214600000|2021-10-14 12:30:00|196.74|194.34|196.51|194.11|198.32|195.92|195.95|193.55|0
1634214900000|2021-10-14 12:35:00|196.62|194.22|196.73|194.33|197.07|194.67|195.94|193.54|0
1634215200000|2021-10-14 12:40:00|196.96|194.56|196.73|194.33|197.75|195.35|196.5|194.1|0
1634215500000|2021-10-14 12:45:00|196.84|194.44|196.84|194.44|197.18|194.78|196.62|194.22|0
1634215800000|2021-10-14 12:50:00|196.95|194.55|196.61|194.21|196.95|194.55|196.28|193.88|0
1634216100000|2021-10-14 12:55:00|196.73|194.33|196.61|194.21|197.18|194.78|196.5|194.1|0
1634216400000|2021-10-14 13:00:00|196.84|194.44|196.72|194.32|197.4|195|196.39|193.99|0
1634216700000|2021-10-14 13:05:00|196.84|194.44|197.74|195.34|197.74|195.34|196.61|194.21|0
1634217000000|2021-10-14 13:10:00|197.85|195.45|197.06|194.66|198.08|195.68|196.61|194.21|0
1634217300000|2021-10-14 13:15:00|197.17|194.77|195.93|193.53|197.28|194.88|195.93|193.53|0
1634217600000|2021-10-14 13:20:00|196.04|193.64|196.83|194.43|196.94|194.54|196.04|193.64|0
1634217900000|2021-10-14 13:25:00|196.72|194.32|196.83|194.43|197.17|194.77|196.6|194.2|0
1634218200000|2021-10-14 13:30:00|197.17|194.77|196.26|193.86|198.3|195.9|196.04|193.64|0
1634218500000|2021-10-14 13:35:00|195.7|193.3|194.91|192.51|196.49|194.09|194.57|192.17|0
1634218800000|2021-10-14 13:40:00|195.14|192.74|196.93|194.53|199.77|197.37|195.14|192.74|0
1634219100000|2021-10-14 13:45:00|197.39|194.99|198.86|196.46|200.22|197.82|197.39|194.99|0
1634219400000|2021-10-14 13:50:00|198.52|196.12|198.52|196.12|199.54|197.14|197.95|195.55|0
1634219700000|2021-10-14 13:55:00|198.63|196.23|198.97|196.57|198.97|196.57|197.83|195.43|0
1634220000000|2021-10-14 14:00:00|199.31|196.91|203.43|201.03|203.54|201.14|199.31|196.91|0
1634220300000|2021-10-14 14:05:00|203.54|201.14|202.28|199.88|203.89|201.49|202.16|199.76|0
1634220600000|2021-10-14 14:10:00|202.39|199.99|204.23|201.83|204.58|202.18|202.28|199.88|0
1634220900000|2021-10-14 14:15:00|204.46|202.06|204.69|202.29|205.38|202.98|204.23|201.83|0
1634221200000|2021-10-14 14:20:00|205.04|202.64|205.2|202.8|206.89|204.49|204.11|201.71|0
1634221500000|2021-10-14 14:25:00|205.32|202.92|203.98|201.58|205.32|202.92|203.93|201.53|0
1634221800000|2021-10-14 14:30:00|204.16|201.76|203.47|201.07|204.97|202.57|203.47|201.07|0
1634222100000|2021-10-14 14:35:00|203.35|200.95|204.16|201.76|204.39|201.99|202.78|200.38|0
1634222400000|2021-10-14 14:40:00|204.04|201.64|202.57|200.17|204.39|201.99|201.99|199.59|0
1634222700000|2021-10-14 14:45:00|202.56|200.16|204.76|202.36|204.76|202.36|202.45|200.05|0
1634223000000|2021-10-14 14:50:00|204.64|202.24|205.22|202.82|205.57|203.17|204.64|202.24|0
1634223300000|2021-10-14 14:55:00|205.1|202.7|205.68|203.28|205.8|203.4|204.87|202.47|0
1634223600000|2021-10-14 15:00:00|205.45|203.05|204.17|201.77|205.91|203.51|204.17|201.77|0
1634223900000|2021-10-14 15:05:00|204.29|201.89|204.98|202.58|205.45|203.05|203.83|201.43|0
1634224200000|2021-10-14 15:10:00|204.75|202.35|204.17|201.77|204.87|202.47|204.05|201.65|0
1634224500000|2021-10-14 15:15:00|204.28|201.88|205.09|202.69|205.67|203.27|204.17|201.77|0
1634224800000|2021-10-14 15:20:00|204.98|202.58|205.44|203.04|206.25|203.85|204.75|202.35|0
1634225100000|2021-10-14 15:25:00|205.32|202.92|205.32|202.92|206.02|203.62|205.21|202.81|0
1634225400000|2021-10-14 15:30:00|205.67|203.27|205.55|203.15|206.02|203.62|204.97|202.57|0
1634225700000|2021-10-14 15:35:00|205.44|203.04|206.36|203.96|206.36|203.96|204.86|202.46|0
1634226000000|2021-10-14 15:40:00|206.48|204.08|206.71|204.31|206.95|204.55|205.78|203.38|0
1634226300000|2021-10-14 15:45:00|206.83|204.43|207.29|204.89|207.53|205.13|206.6|204.2|0
1634226600000|2021-10-14 15:50:00|207.41|205.01|206.59|204.19|207.53|205.13|206.48|204.08|0
1634226900000|2021-10-14 15:55:00|206.71|204.31|208.22|205.82|208.22|205.82|206.48|204.08|0
1634227200000|2021-10-14 16:00:00|208.11|205.71|208.81|206.41|208.81|206.41|207.99|205.59|0
1634227500000|2021-10-14 16:05:00|208.93|206.53|208.57|206.17|209.16|206.76|208.1|205.7|0
1634227800000|2021-10-14 16:10:00|208.81|206.41|209.39|206.99|209.51|207.11|208.57|206.17|0
1634228100000|2021-10-14 16:15:00|209.51|207.11|208.8|206.4|209.86|207.46|208.74|206.34|0
1634228400000|2021-10-14 16:20:00|208.92|206.52|208.8|206.4|208.92|206.52|208.45|206.05|0
1634228700000|2021-10-14 16:25:00|208.92|206.52|208.92|206.52|209.62|207.22|208.8|206.4|0
1634229000000|2021-10-14 16:30:00|209.03|206.63|208.8|206.4|209.27|206.87|208.33|205.93|0
1634229300000|2021-10-14 16:35:00|208.91|206.51|209.38|206.98|209.5|207.1|208.8|206.4|0
1634229600000|2021-10-14 16:40:00|209.26|206.86|211.68|209.28|211.8|209.4|208.79|206.39|0
1634229900000|2021-10-14 16:45:00|211.57|209.17|212.03|209.63|212.15|209.75|211.33|208.93|0
1634230200000|2021-10-14 16:50:00|211.92|209.52|211.91|209.51|212.15|209.75|211.56|209.16|0
1634230500000|2021-10-14 16:55:00|211.8|209.4|212.38|209.98|212.38|209.98|211.33|208.93|0
1634230800000|2021-10-14 17:00:00|212.5|210.1|210.27|207.87|212.97|210.57|210.27|207.87|0
1634231100000|2021-10-14 17:05:00|210.15|207.75|210.15|207.75|210.97|208.57|209.92|207.52|0
1634231400000|2021-10-14 17:10:00|210.27|207.87|209.06|206.66|210.62|208.22|207.21|204.81|0
1634231700000|2021-10-14 17:15:00|208.94|206.54|209.06|206.66|209.53|207.13|208.83|206.43|0
1634232000000|2021-10-14 17:20:00|209.18|206.78|208.82|206.42|209.29|206.89|208.59|206.19|0
1634232300000|2021-10-14 17:25:00|208.94|206.54|209.06|206.66|209.18|206.78|208.59|206.19|0
1634232600000|2021-10-14 17:30:00|209.29|206.89|210.46|208.06|210.58|208.18|209.29|206.89|0
1634232900000|2021-10-14 17:35:00|210.34|207.94|210.58|208.18|211.05|208.65|210.34|207.94|0
1634233200000|2021-10-14 17:40:00|210.7|208.3|211.28|208.88|211.28|208.88|210.58|208.18|0
1634233500000|2021-10-14 17:45:00|211.16|208.76|212.11|209.71|212.11|209.71|211.05|208.65|0
1634233800000|2021-10-14 17:50:00|212.22|209.82|211.75|209.35|212.22|209.82|211.28|208.88|0
1634234100000|2021-10-14 17:55:00|211.87|209.47|211.75|209.35|212.46|210.06|211.75|209.35|0
1634234400000|2021-10-14 18:00:00|211.69|209.29|211.16|208.76|211.98|209.58|211.04|208.64|0
1634234700000|2021-10-14 18:05:00|211.27|208.87|210.92|208.52|211.39|208.99|210.57|208.17|0
1634235000000|2021-10-14 18:10:00|210.8|208.4|211.51|209.11|211.63|209.23|210.8|208.4|0
1634235300000|2021-10-14 18:15:00|211.62|209.22|211.98|209.58|212.1|209.7|211.39|208.99|0
1634235600000|2021-10-14 18:20:00|211.86|209.46|212.33|209.93|212.57|210.17|211.62|209.22|0
1634235900000|2021-10-14 18:25:00|212.21|209.81|212.8|210.4|212.8|210.4|212.09|209.69|0
1634236200000|2021-10-14 18:30:00|212.68|210.28|212.21|209.81|212.8|210.4|211.74|209.34|0
1634236500000|2021-10-14 18:35:00|212.33|209.93|213.03|210.63|213.15|210.75|212.09|209.69|0
1634236800000|2021-10-14 18:40:00|212.91|210.51|212.09|209.69|212.91|210.51|211.73|209.33|0
1634237100000|2021-10-14 18:45:00|212.2|209.8|212.32|209.92|212.32|209.92|211.85|209.45|0
1634237400000|2021-10-14 18:50:00|212.44|210.04|212.67|210.27|212.91|210.51|212.2|209.8|0
1634237700000|2021-10-14 18:55:00|212.55|210.15|212.67|210.27|212.91|210.51|212.44|210.04|0
1634238000000|2021-10-14 19:00:00|212.79|210.39|212.43|210.03|212.79|210.39|211.84|209.44|0
1634238300000|2021-10-14 19:05:00|212.31|209.91|211.02|208.62|212.79|210.39|211.02|208.62|0
1634238600000|2021-10-14 19:10:00|210.9|208.5|211.13|208.73|211.25|208.85|210.31|207.91|0
1634238900000|2021-10-14 19:15:00|211.25|208.85|211.13|208.73|211.25|208.85|210.54|208.14|0
1634239200000|2021-10-14 19:20:00|211.01|208.61|210.19|207.79|211.72|209.32|210.19|207.79|0
1634239500000|2021-10-14 19:25:00|210.07|207.67|211.01|208.61|211.6|209.2|210.07|207.67|0
1634239800000|2021-10-14 19:30:00|210.89|208.49|210.89|208.49|211.6|209.2|210.42|208.02|0
1634240100000|2021-10-14 19:35:00|211.01|208.61|209.71|207.31|211.01|208.61|208.78|206.38|0
1634240400000|2021-10-14 19:40:00|209.95|207.55|210.53|208.13|210.53|208.13|208.89|206.49|0
1634240700000|2021-10-14 19:45:00|210.42|208.02|210.53|208.13|210.89|208.49|209.71|207.31|0
1634241000000|2021-10-14 19:50:00|210.77|208.37|212.42|210.02|213.48|211.08|210.18|207.78|0
1634241300000|2021-10-14 19:55:00|212.3|209.9|212.3|209.9|213.12|210.72|211|208.6|0
1634241600000|2021-10-14 20:00:00|212.53|210.13|212.29|209.89|212.89|210.49|212.06|209.66|0
1634241900000|2021-10-14 20:05:00|212.41|210.01|212.76|210.36|213|210.6|212.29|209.89|0
1634242200000|2021-10-14 20:10:00|212.88|210.48|213.47|211.07|213.59|211.19|212.88|210.48|0
1634242500000|2021-10-14 20:15:00|213.67|210.87|215.22|212.42|215.45|212.65|213.67|210.87|0
1634242800000|2021-10-14 20:20:00|215.33|212.53|216.65|213.85|216.76|213.96|215.22|212.42|0
1634243100000|2021-10-14 20:25:00|216.53|213.73|215.69|212.89|216.53|213.73|215.69|212.89|0
1634243400000|2021-10-14 20:30:00|215.93|213.13|215.93|213.13|216.05|213.25|215.69|212.89|0
1634243700000|2021-10-14 20:35:00|215.81|213.01|215.92|213.12|216.04|213.24|215.69|212.89|0
1634244000000|2021-10-14 20:40:00|216.04|213.24|215.92|213.12|216.04|213.24|215.68|212.88|0
1634244300000|2021-10-14 20:45:00|215.8|213|215.68|212.88|216.04|213.24|215.68|212.88|0
1634244600000|2021-10-14 20:50:00|215.8|213|215.8|213|216.16|213.36|215.8|213|0
1634244900000|2021-10-14 20:55:00|215.68|212.88|215.97|213.17|215.97|213.17|215.68|212.88|0
1634245200000|2021-10-14 21:00:00|215.94|213.14|215.73|212.93|215.94|213.14|215.66|212.86|0
1634245500000|2021-10-14 21:05:00|215.7|212.9|215.65|212.85|215.71|212.91|215.65|212.85|0
1634245800000|2021-10-14 21:10:00|215.63|212.83|215.62|212.82|215.65|212.85|215.62|212.82|0
1634246100000|2021-10-14 21:15:00|215.61|212.81|215.62|212.82|215.62|212.82|215.5|212.7|0
1634246400000|2021-10-14 21:20:00|215.64|212.84|215.74|212.94|215.85|213.05|215.64|212.84|0
1634246700000|2021-10-14 21:25:00|215.57|212.77|215.59|212.79|215.67|212.87|215.44|212.64|0
1634247000000|2021-10-14 21:30:00|215.67|212.87|215.65|212.85|215.69|212.89|215.48|212.68|0
1634247300000|2021-10-14 21:35:00|215.64|212.84|215.56|212.76|215.7|212.9|215.56|212.76|0
1634247600000|2021-10-14 21:40:00|215.51|212.71|215.8|213|215.96|213.16|215.51|212.71|0
1634247900000|2021-10-14 21:45:00|215.73|212.93|215.78|212.98|215.85|213.05|215.73|212.93|0
1634248200000|2021-10-14 21:50:00|215.8|213|215.7|212.9|215.87|213.07|215.7|212.9|0
1634248500000|2021-10-14 21:55:00|215.68|212.88|215.5|212.7|215.71|212.91|215.28|212.48|0
1634248800000|2021-10-14 22:00:00|215.12|212.32|214.94|212.14|215.42|212.62|214.47|211.67|0
1634249100000|2021-10-14 22:05:00|215.06|212.26|214.76|211.96|215.06|212.26|214.58|211.78|0
1634249400000|2021-10-14 22:10:00|214.7|211.9|215.77|212.97|216.01|213.21|214.7|211.9|0
1634249700000|2021-10-14 22:15:00|215.89|213.09|215.77|212.97|215.89|213.09|215.29|212.49|0
1634250000000|2021-10-14 22:20:00|215.89|213.09|215.53|212.73|215.89|213.09|215.53|212.73|0
1634250300000|2021-10-14 22:25:00|215.47|212.67|215.88|213.08|215.88|213.08|215.29|212.49|0
1634250600000|2021-10-14 22:30:00|216|213.2|215.76|212.96|216|213.2|215.64|212.84|0
1634250900000|2021-10-14 22:35:00|215.88|213.08|215.52|212.72|215.88|213.08|215.29|212.49|0
1634251200000|2021-10-14 22:40:00|215.64|212.84|215.64|212.84|215.76|212.96|215.52|212.72|0
1634251500000|2021-10-14 22:45:00|215.52|212.72|215.28|212.48|215.52|212.72|215.16|212.36|0
1634251800000|2021-10-14 22:50:00|215.16|212.36|216.59|213.79|216.71|213.91|215.16|212.36|0
1634252100000|2021-10-14 22:55:00|216.47|213.67|216.23|213.43|216.47|213.67|216.11|213.31|0
1634252400000|2021-10-14 23:00:00|216.35|213.55|216.11|213.31|216.35|213.55|215.99|213.19|0
1634252700000|2021-10-14 23:05:00|216.17|213.37|216.47|213.67|216.59|213.79|216.11|213.31|0
1634253000000|2021-10-14 23:10:00|216.35|213.55|216.35|213.55|216.47|213.67|215.99|213.19|0
1634253300000|2021-10-14 23:15:00|216.23|213.43|216.34|213.54|216.46|213.66|216.11|213.31|0
1634253600000|2021-10-14 23:20:00|216.46|213.66|216.82|214.02|217.06|214.26|216.34|213.54|0
1634253900000|2021-10-14 23:25:00|216.88|214.08|216.58|213.78|216.94|214.14|216.58|213.78|0
1634254200000|2021-10-14 23:30:00|216.7|213.9|216.34|213.54|216.7|213.9|216.1|213.3|0
1634254500000|2021-10-14 23:35:00|216.28|213.48|216.46|213.66|216.51|213.71|216.22|213.42|0
1634254800000|2021-10-14 23:40:00|216.34|213.54|216.34|213.54|216.46|213.66|216.15|213.35|0
1634255100000|2021-10-14 23:45:00|216.27|213.47|216.45|213.65|216.51|213.71|216.1|213.3|0
1634255400000|2021-10-14 23:50:00|216.33|213.53|216.21|213.41|216.45|213.65|215.97|213.17|0
1634255700000|2021-10-14 23:55:00|216.27|213.47|216.21|213.41|216.57|213.77|216.09|213.29|0
1634256000000|2021-10-15 00:00:00|216.09|213.29|214.78|211.98|216.21|213.41|214.78|211.98|0
1634256300000|2021-10-15 00:05:00|214.66|211.86|214.54|211.74|214.78|211.98|213.59|210.79|0
1634256600000|2021-10-15 00:10:00|214.66|211.86|214.36|211.56|215.25|212.45|214.3|211.5|0
1634256900000|2021-10-15 00:15:00|214.42|211.62|214.3|211.5|214.77|211.97|213.83|211.03|0
1634257200000|2021-10-15 00:20:00|214.42|211.62|213.4|210.6|214.77|211.97|212.87|210.07|0
1634257500000|2021-10-15 00:25:00|213.47|210.67|213.35|210.55|213.58|210.78|212.87|210.07|0
1634257800000|2021-10-15 00:30:00|213.23|210.43|213.23|210.43|213.58|210.78|212.99|210.19|0
1634258100000|2021-10-15 00:35:00|213.28|210.48|212.99|210.19|213.28|210.48|212.4|209.6|0
1634258400000|2021-10-15 00:40:00|213.11|210.31|214.35|211.55|214.35|211.55|212.99|210.19|0
1634258700000|2021-10-15 00:45:00|214.29|211.49|213.93|211.13|214.47|211.67|213.69|210.89|0
1634259000000|2021-10-15 00:50:00|213.99|211.19|214.29|211.49|214.41|211.61|213.99|211.19|0
1634259300000|2021-10-15 00:55:00|214.17|211.37|214.52|211.72|214.64|211.84|213.87|211.07|0
1634259600000|2021-10-15 01:00:00|214.58|211.78|213.22|210.42|215.12|212.32|213.1|210.3|0
1634259900000|2021-10-15 01:05:00|213.1|210.3|212.21|209.41|213.27|210.47|212.03|209.23|0
1634260200000|2021-10-15 01:10:00|212.15|209.35|212.38|209.58|212.38|209.58|211.44|208.64|0
1634260500000|2021-10-15 01:15:00|212.5|209.7|213.09|210.29|213.33|210.53|212.5|209.7|0
1634260800000|2021-10-15 01:20:00|212.97|210.17|212.03|209.23|213.09|210.29|212.03|209.23|0
1634261100000|2021-10-15 01:25:00|212.14|209.34|213.09|210.29|213.09|210.29|211.91|209.11|0
1634261400000|2021-10-15 01:30:00|212.97|210.17|212.73|209.93|213.44|210.64|212.5|209.7|0
1634261700000|2021-10-15 01:35:00|212.61|209.81|213.91|211.11|214.03|211.23|212.38|209.58|0
1634262000000|2021-10-15 01:40:00|214.03|211.23|213.56|210.76|214.03|211.23|213.32|210.52|0
1634262300000|2021-10-15 01:45:00|213.61|210.81|213.91|211.11|213.91|211.11|213.2|210.4|0
1634262600000|2021-10-15 01:50:00|213.85|211.05|215.75|212.95|215.75|212.95|213.67|210.87|0
1634262900000|2021-10-15 01:55:00|215.69|212.89|215.45|212.65|215.81|213.01|215.1|212.3|0
1634263200000|2021-10-15 02:00:00|215.57|212.77|215.93|213.13|216.41|213.61|215.33|212.53|0
1634263500000|2021-10-15 02:05:00|215.81|213.01|216.28|213.48|216.28|213.48|215.69|212.89|0
1634263800000|2021-10-15 02:10:00|216.16|213.36|216.04|213.24|216.76|213.96|216.04|213.24|0
1634264100000|2021-10-15 02:15:00|216.16|213.36|219.04|216.24|219.16|216.36|216.04|213.24|0
1634264400000|2021-10-15 02:20:00|219.16|216.36|219.64|216.84|220.48|217.68|218.68|215.88|0
1634264700000|2021-10-15 02:25:00|219.52|216.72|219.15|216.35|219.64|216.84|218.91|216.11|0
1634265000000|2021-10-15 02:30:00|219.27|216.47|219.09|216.29|219.27|216.47|218.73|215.93|0
1634265300000|2021-10-15 02:35:00|219.15|216.35|218.79|215.99|219.27|216.47|218.55|215.75|0
1634265600000|2021-10-15 02:40:00|218.91|216.11|219.15|216.35|219.51|216.71|218.67|215.87|0
1634265900000|2021-10-15 02:45:00|219.09|216.29|219.15|216.35|219.27|216.47|218.79|215.99|0
1634266200000|2021-10-15 02:50:00|219.27|216.47|218.9|216.1|219.27|216.47|218.9|216.1|0
1634266500000|2021-10-15 02:55:00|219.02|216.22|219.75|216.95|219.87|217.07|218.9|216.1|0
1634266800000|2021-10-15 03:00:00|219.87|217.07|218.54|215.74|219.87|217.07|218.54|215.74|0
1634267100000|2021-10-15 03:05:00|218.42|215.62|218.9|216.1|219.02|216.22|218.36|215.56|0
1634267400000|2021-10-15 03:10:00|219.02|216.22|218.9|216.1|219.02|216.22|218.78|215.98|0
1634267700000|2021-10-15 03:15:00|218.78|215.98|218.53|215.73|218.9|216.1|218.41|215.61|0
1634268000000|2021-10-15 03:20:00|218.47|215.67|219.01|216.21|219.01|216.21|218.41|215.61|0
1634268300000|2021-10-15 03:25:00|218.89|216.09|218.77|215.97|219.13|216.33|218.65|215.85|0
1634268600000|2021-10-15 03:30:00|218.89|216.09|219.13|216.33|219.13|216.33|218.65|215.85|0
1634268900000|2021-10-15 03:35:00|219.01|216.21|219.01|216.21|219.25|216.45|219.01|216.21|0
1634269200000|2021-10-15 03:40:00|218.89|216.09|218.65|215.85|218.89|216.09|218.65|215.85|0
1634269500000|2021-10-15 03:45:00|218.77|215.97|218.76|215.96|219.01|216.21|218.64|215.84|0
1634269800000|2021-10-15 03:50:00|218.82|216.02|219.12|216.32|219.24|216.44|218.76|215.96|0
1634270100000|2021-10-15 03:55:00|219.24|216.44|219.36|216.56|219.48|216.68|219|216.2|0
1634270400000|2021-10-15 04:00:00|219.72|216.92|218.88|216.08|220.09|217.29|218.88|216.08|0
1634270700000|2021-10-15 04:05:00|218.94|216.14|218.76|215.96|219|216.2|218.76|215.96|0
1634271000000|2021-10-15 04:10:00|219|216.2|219.24|216.44|219.24|216.44|218.88|216.08|0
1634271300000|2021-10-15 04:15:00|219.36|216.56|219.96|217.16|220.08|217.28|219.24|216.44|0
1634271600000|2021-10-15 04:20:00|219.9|217.1|219.84|217.04|220.08|217.28|219.48|216.68|0
1634271900000|2021-10-15 04:25:00|219.72|216.92|219.83|217.03|219.84|217.04|219.59|216.79|0
1634272200000|2021-10-15 04:30:00|219.71|216.91|220.92|218.12|221.16|218.36|219.71|216.91|0
1634272500000|2021-10-15 04:35:00|220.8|218|220.68|217.88|221.04|218.24|220.68|217.88|0
1634272800000|2021-10-15 04:40:00|220.8|218|221.16|218.36|221.16|218.36|220.68|217.88|0
1634273100000|2021-10-15 04:45:00|221.04|218.24|221.52|218.72|221.52|218.72|221.04|218.24|0
1634273400000|2021-10-15 04:50:00|221.4|218.6|220.91|218.11|221.4|218.6|220.79|217.99|0
1634273700000|2021-10-15 04:55:00|220.79|217.99|220.79|217.99|220.91|218.11|220.55|217.75|0
1634274000000|2021-10-15 05:00:00|220.85|218.05|220.79|217.99|221.03|218.23|220.55|217.75|0
1634274300000|2021-10-15 05:05:00|220.67|217.87|220.42|217.62|220.91|218.11|220.3|217.5|0
1634274600000|2021-10-15 05:10:00|220.3|217.5|220.78|217.98|220.78|217.98|219.94|217.14|0
1634274900000|2021-10-15 05:15:00|220.66|217.86|220.9|218.1|221.15|218.35|220.42|217.62|0
1634275200000|2021-10-15 05:20:00|220.96|218.16|221.14|218.34|221.26|218.46|220.66|217.86|0
1634275500000|2021-10-15 05:25:00|221.2|218.4|220.78|217.98|221.26|218.46|220.42|217.62|0
1634275800000|2021-10-15 05:30:00|220.72|217.92|220.41|217.61|220.78|217.98|220.29|217.49|0
1634276100000|2021-10-15 05:35:00|220.47|217.67|220.29|217.49|220.66|217.86|220.17|217.37|0
1634276400000|2021-10-15 05:40:00|220.41|217.61|220.65|217.85|220.65|217.85|220.41|217.61|0
1634276700000|2021-10-15 05:45:00|220.77|217.97|220.29|217.49|220.77|217.97|220.11|217.31|0
1634277000000|2021-10-15 05:50:00|220.41|217.61|220.89|218.09|220.89|218.09|220.41|217.61|0
1634277300000|2021-10-15 05:55:00|221.01|218.21|221.13|218.33|221.5|218.7|221.01|218.21|0
1634277600000|2021-10-15 06:00:00|221.25|218.45|221.73|218.93|222.04|219.24|221.13|218.33|0
1634277900000|2021-10-15 06:05:00|221.86|219.06|221.37|218.57|221.86|219.06|221.25|218.45|0
1634278200000|2021-10-15 06:10:00|221.25|218.45|220.16|217.36|221.37|218.57|220.16|217.36|0
1634278500000|2021-10-15 06:15:00|220.28|217.48|219.43|216.63|220.28|217.48|218.83|216.03|0
1634278800000|2021-10-15 06:20:00|219.31|216.51|218.83|216.03|219.31|216.51|218.23|215.43|0
1634279100000|2021-10-15 06:25:00|218.77|215.97|219.31|216.51|219.43|216.63|218.59|215.79|0
1634279400000|2021-10-15 06:30:00|219.43|216.63|218.95|216.15|219.49|216.69|218.59|215.79|0
1634279700000|2021-10-15 06:35:00|218.83|216.03|218.94|216.14|219.19|216.39|218.59|215.79|0
1634280000000|2021-10-15 06:40:00|219.07|216.27|218.94|216.14|219.07|216.27|218.58|215.78|0
1634280300000|2021-10-15 06:45:00|218.82|216.02|218.58|215.78|218.82|216.02|218.34|215.54|0
1634280600000|2021-10-15 06:50:00|218.7|215.9|219.06|216.26|219.06|216.26|218.46|215.66|0
1634280900000|2021-10-15 06:55:00|219.18|216.38|220.02|217.22|220.26|217.46|218.82|216.02|0
1634281200000|2021-10-15 07:00:00|219.54|216.74|218.82|216.02|219.54|216.74|218.34|215.54|0
1634281500000|2021-10-15 07:05:00|218.55|216.15|219.99|217.59|221.94|219.54|218.5|216.1|0
1634281800000|2021-10-15 07:10:00|219.87|217.47|219.99|217.59|220.11|217.71|219.27|216.87|0
1634282100000|2021-10-15 07:15:00|220.05|217.65|218.66|216.26|220.47|218.07|218.54|216.14|0
1634282400000|2021-10-15 07:20:00|218.54|216.14|219.26|216.86|219.63|217.23|217.82|215.42|0
1634282700000|2021-10-15 07:25:00|219.14|216.74|218.54|216.14|219.75|217.35|218.54|216.14|0
1634283000000|2021-10-15 07:30:00|218.18|215.78|218.9|216.5|218.96|216.56|218.06|215.66|0
1634283300000|2021-10-15 07:35:00|218.78|216.38|217.34|214.94|218.9|216.5|217.34|214.94|0
1634283600000|2021-10-15 07:40:00|217.22|214.82|216.62|214.22|217.58|215.18|216.38|213.98|0
1634283900000|2021-10-15 07:45:00|216.5|214.1|218.05|215.65|218.05|215.65|216.26|213.86|0
1634284200000|2021-10-15 07:50:00|217.93|215.53|218.17|215.77|218.53|216.13|217.33|214.93|0
1634284500000|2021-10-15 07:55:00|218.29|215.89|218.53|216.13|218.65|216.25|217.81|215.41|0
1634284800000|2021-10-15 08:00:00|218.29|215.89|219.61|217.21|219.73|217.33|218.17|215.77|0
1634285100000|2021-10-15 08:05:00|219.73|217.33|219.97|217.57|219.97|217.57|219.37|216.97|0
1634285400000|2021-10-15 08:10:00|219.85|217.45|220.45|218.05|220.45|218.05|219.37|216.97|0
1634285700000|2021-10-15 08:15:00|220.21|217.81|220.21|217.81|220.69|218.29|219.97|217.57|0
1634286000000|2021-10-15 08:20:00|220.09|217.69|219.24|216.84|220.45|218.05|219.12|216.72|0
1634286300000|2021-10-15 08:25:00|219.12|216.72|219.48|217.08|219.6|217.2|218.88|216.48|0
1634286600000|2021-10-15 08:30:00|219.6|217.2|219.84|217.44|220.45|218.05|219.36|216.96|0
1634286900000|2021-10-15 08:35:00|219.72|217.32|219.48|217.08|219.84|217.44|219.36|216.96|0
1634287200000|2021-10-15 08:40:00|219.54|217.14|219.36|216.96|219.72|217.32|219.24|216.84|0
1634287500000|2021-10-15 08:45:00|219.24|216.84|219.48|217.08|219.84|217.44|219.12|216.72|0
1634287800000|2021-10-15 08:50:00|219.6|217.2|218.99|216.59|219.72|217.32|218.87|216.47|0
1634288100000|2021-10-15 08:55:00|219.11|216.71|218.75|216.35|219.11|216.71|218.75|216.35|0
1634288400000|2021-10-15 09:00:00|218.69|216.29|218.27|215.87|218.75|216.35|218.15|215.75|0
1634288700000|2021-10-15 09:05:00|218.15|215.75|218.02|215.62|218.27|215.87|217.91|215.51|0
1634289000000|2021-10-15 09:10:00|218.14|215.74|218.14|215.74|218.26|215.86|217.9|215.5|0
1634289300000|2021-10-15 09:15:00|218.26|215.86|218.14|215.74|218.26|215.86|218.02|215.62|0
1634289600000|2021-10-15 09:20:00|218.26|215.86|218.02|215.62|218.26|215.86|218.02|215.62|0
1634289900000|2021-10-15 09:25:00|218.14|215.74|218.86|216.46|218.86|216.46|218.14|215.74|0
1634290200000|2021-10-15 09:30:00|218.74|216.34|218.26|215.86|218.74|216.34|218.14|215.74|0
1634290500000|2021-10-15 09:35:00|218.38|215.98|217.89|215.49|218.62|216.22|217.89|215.49|0
1634290800000|2021-10-15 09:40:00|218.01|215.61|217.29|214.89|218.01|215.61|217.17|214.77|0
1634291100000|2021-10-15 09:45:00|217.17|214.77|218.13|215.73|218.13|215.73|217.05|214.65|0
1634291400000|2021-10-15 09:50:00|218.25|215.85|218.25|215.85|218.49|216.09|217.89|215.49|0
1634291700000|2021-10-15 09:55:00|218.13|215.73|219.21|216.81|219.69|217.29|218.13|215.73|0
1634292000000|2021-10-15 10:00:00|219.33|216.93|220.41|218.01|220.41|218.01|219.21|216.81|0
1634292300000|2021-10-15 10:05:00|220.53|218.13|219.69|217.29|220.65|218.25|219.45|217.05|0
1634292600000|2021-10-15 10:10:00|219.57|217.17|219.93|217.53|220.17|217.77|219.57|217.17|0
1634292900000|2021-10-15 10:15:00|219.81|217.41|219.56|217.16|219.93|217.53|219.2|216.8|0
1634293200000|2021-10-15 10:20:00|219.68|217.28|219.08|216.68|219.8|217.4|218.96|216.56|0
1634293500000|2021-10-15 10:25:00|219.2|216.8|220.89|218.49|221.01|218.61|219.2|216.8|0
1634293800000|2021-10-15 10:30:00|221.01|218.61|219.92|217.52|221.13|218.73|219.68|217.28|0
1634294100000|2021-10-15 10:35:00|219.86|217.46|219.44|217.04|219.92|217.52|219.44|217.04|0
1634294400000|2021-10-15 10:40:00|219.56|217.16|219.8|217.4|219.92|217.52|219.31|216.91|0
1634294700000|2021-10-15 10:45:00|219.73|217.33|219.37|216.97|220.16|217.76|219.31|216.91|0
1634295000000|2021-10-15 10:50:00|219.43|217.03|218.83|216.43|219.55|217.15|218.83|216.43|0
1634295300000|2021-10-15 10:55:00|218.95|216.55|218.95|216.55|219.55|217.15|218.83|216.43|0
1634295600000|2021-10-15 11:00:00|219.07|216.67|219.79|217.39|219.91|217.51|218.83|216.43|0
1634295900000|2021-10-15 11:05:00|219.67|217.27|219.43|217.03|219.91|217.51|219.43|217.03|0
1634296200000|2021-10-15 11:10:00|219.55|217.15|220.03|217.63|220.03|217.63|219.3|216.9|0
1634296500000|2021-10-15 11:15:00|220.15|217.75|220.15|217.75|220.27|217.87|219.78|217.38|0
1634296800000|2021-10-15 11:20:00|220.27|217.87|220.14|217.74|220.87|218.47|220.14|217.74|0
1634297100000|2021-10-15 11:25:00|220.26|217.86|220.75|218.35|220.87|218.47|220.14|217.74|0
1634297400000|2021-10-15 11:30:00|220.87|218.47|221.35|218.95|221.59|219.19|220.75|218.35|0
1634297700000|2021-10-15 11:35:00|221.23|218.83|221.23|218.83|221.71|219.31|221.23|218.83|0
1634298000000|2021-10-15 11:40:00|221.1|218.7|221.22|218.82|221.47|219.07|221.1|218.7|0
1634298300000|2021-10-15 11:45:00|221.28|218.88|220.86|218.46|221.35|218.95|220.86|218.46|0
1634298600000|2021-10-15 11:50:00|220.98|218.58|221.1|218.7|221.1|218.7|220.74|218.34|0
1634298900000|2021-10-15 11:55:00|220.98|218.58|220.61|218.21|221.1|218.7|220.37|217.97|0
1634299200000|2021-10-15 12:00:00|220.49|218.09|220.61|218.21|220.85|218.45|220.25|217.85|0
1634299500000|2021-10-15 12:05:00|220.73|218.33|220.85|218.45|220.85|218.45|220.49|218.09|0
1634299800000|2021-10-15 12:10:00|220.73|218.33|220.85|218.45|221.09|218.69|220.73|218.33|0
1634300100000|2021-10-15 12:15:00|220.97|218.57|220.49|218.09|220.97|218.57|220.49|218.09|0
1634300400000|2021-10-15 12:20:00|220.61|218.21|220.48|218.08|221.21|218.81|220.24|217.84|0
1634300700000|2021-10-15 12:25:00|220.36|217.96|219.58|217.18|220.73|218.33|218.68|216.28|0
1634301000000|2021-10-15 12:30:00|219.52|217.12|220.48|218.08|220.48|218.08|219.03|216.63|0
1634301300000|2021-10-15 12:35:00|220.36|217.96|222.78|220.38|222.78|220.38|220.12|217.72|0
1634301600000|2021-10-15 12:40:00|222.9|220.5|224.24|221.84|224.24|221.84|222.9|220.5|0
1634301900000|2021-10-15 12:45:00|224.36|221.96|223.51|221.11|224.36|221.96|223.02|220.62|0
1634302200000|2021-10-15 12:50:00|223.39|220.99|222.66|220.26|223.39|220.99|222.17|219.77|0
1634302500000|2021-10-15 12:55:00|222.53|220.13|222.17|219.77|222.78|220.38|222.17|219.77|0
1634302800000|2021-10-15 13:00:00|222.05|219.65|222.29|219.89|222.29|219.89|221.56|219.16|0
1634303100000|2021-10-15 13:05:00|222.41|220.01|222.29|219.89|222.77|220.37|221.8|219.4|0
1634303400000|2021-10-15 13:10:00|222.41|220.01|222.04|219.64|222.77|220.37|221.68|219.28|0
1634303700000|2021-10-15 13:15:00|221.92|219.52|222.16|219.76|222.53|220.13|221.31|218.91|0
1634304000000|2021-10-15 13:20:00|222.28|219.88|223.13|220.73|223.13|220.73|222.04|219.64|0
1634304300000|2021-10-15 13:25:00|223.25|220.85|223.62|221.22|224.72|222.32|223.13|220.73|0
1634304600000|2021-10-15 13:30:00|224.35|221.95|220.24|217.84|224.35|221.95|220|217.6|0
1634304900000|2021-10-15 13:35:00|220.72|218.32|220.73|218.33|222.31|219.91|219.4|217|0
1634305200000|2021-10-15 13:40:00|220.97|218.57|220.73|218.33|221.34|218.94|219.52|217.12|0
1634305500000|2021-10-15 13:45:00|220.85|218.45|221.21|218.81|222.06|219.66|220.24|217.84|0
1634305800000|2021-10-15 13:50:00|221.09|218.69|222.18|219.78|223.63|221.23|221.09|218.69|0
1634306100000|2021-10-15 13:55:00|222.3|219.9|224.37|221.97|224.37|221.97|221.93|219.53|0
1634306400000|2021-10-15 14:00:00|224.5|222.1|224.13|221.73|224.74|222.34|222.9|220.5|0
1634306700000|2021-10-15 14:05:00|224.25|221.85|227.75|225.35|227.87|225.47|224|221.6|0
1634307000000|2021-10-15 14:10:00|227.87|225.47|226.88|224.48|227.87|225.47|226.76|224.36|0
1634307300000|2021-10-15 14:15:00|227.01|224.61|226.14|223.74|227.5|225.1|225.9|223.5|0
1634307600000|2021-10-15 14:20:00|225.9|223.5|226.14|223.74|226.88|224.48|225.9|223.5|0
1634307900000|2021-10-15 14:25:00|226.02|223.62|221.51|219.11|226.14|223.74|221.51|219.11|0
1634308200000|2021-10-15 14:30:00|222.11|219.71|224.3|221.9|224.42|222.02|222.11|219.71|0
1634308500000|2021-10-15 14:35:00|224.06|221.66|225.52|223.12|225.52|223.12|223.45|221.05|0
1634308800000|2021-10-15 14:40:00|225.4|223|224.44|222.04|225.65|223.25|224.07|221.67|0
1634309100000|2021-10-15 14:45:00|224.32|221.92|226.03|223.63|226.15|223.75|224.32|221.92|0
1634309400000|2021-10-15 14:50:00|226.15|223.75|225.05|222.65|226.4|224|225.05|222.65|0
1634309700000|2021-10-15 14:55:00|224.74|222.34|226.27|223.87|226.27|223.87|224.74|222.34|0
1634310000000|2021-10-15 15:00:00|226.52|224.12|225.78|223.38|226.77|224.37|225.66|223.26|0
1634310300000|2021-10-15 15:05:00|225.9|223.5|225.9|223.5|226.15|223.75|225.04|222.64|0
1634310600000|2021-10-15 15:10:00|226.02|223.62|225.65|223.25|226.52|224.12|225.53|223.13|0
1634310900000|2021-10-15 15:15:00|225.78|223.38|226.27|223.87|226.27|223.87|225.29|222.89|0
1634311200000|2021-10-15 15:20:00|226.14|223.74|225.65|223.25|226.27|223.87|224.92|222.52|0
1634311500000|2021-10-15 15:25:00|225.9|223.5|225.16|222.76|226.14|223.74|224.91|222.51|0
1634311800000|2021-10-15 15:30:00|225.28|222.88|225.4|223|225.89|223.49|225.16|222.76|0
1634312100000|2021-10-15 15:35:00|225.52|223.12|224.18|221.78|225.65|223.25|224.18|221.78|0
1634312400000|2021-10-15 15:40:00|224.3|221.9|223.56|221.16|224.54|222.14|223.2|220.8|0
1634312700000|2021-10-15 15:45:00|223.32|220.92|223.44|221.04|224.54|222.14|223.32|220.92|0
1634313000000|2021-10-15 15:50:00|223.56|221.16|223.44|221.04|223.68|221.28|222.22|219.82|0
1634313300000|2021-10-15 15:55:00|223.32|220.92|223.19|220.79|223.93|221.53|222.95|220.55|0
1634313600000|2021-10-15 16:00:00|223.07|220.67|224.04|221.64|224.17|221.77|223.07|220.67|0
1634313900000|2021-10-15 16:05:00|223.92|221.52|224.29|221.89|224.65|222.25|223.43|221.03|0
1634314200000|2021-10-15 16:10:00|224.17|221.77|224.65|222.25|224.78|222.38|224.16|221.76|0
1634314500000|2021-10-15 16:15:00|224.78|222.38|224.77|222.37|225.26|222.86|224.65|222.25|0
1634314800000|2021-10-15 16:20:00|224.65|222.25|223.79|221.39|224.65|222.25|223.31|220.91|0
1634315100000|2021-10-15 16:25:00|223.55|221.15|224.16|221.76|224.16|221.76|223.06|220.66|0
1634315400000|2021-10-15 16:30:00|224.28|221.88|223.67|221.27|224.65|222.25|223.42|221.02|0
1634315700000|2021-10-15 16:35:00|223.55|221.15|224.28|221.88|224.52|222.12|223.18|220.78|0
1634316000000|2021-10-15 16:40:00|224.4|222|225.62|223.22|225.75|223.35|224.15|221.75|0
1634316300000|2021-10-15 16:45:00|225.74|223.34|225.38|222.98|225.99|223.59|225.13|222.73|0
1634316600000|2021-10-15 16:50:00|225.5|223.1|225.74|223.34|225.99|223.59|225.25|222.85|0
1634316900000|2021-10-15 16:55:00|225.62|223.22|225.62|223.22|226.11|223.71|225.62|223.22|0
1634317200000|2021-10-15 17:00:00|225.49|223.09|224.76|222.36|225.74|223.34|224.39|221.99|0
1634317500000|2021-10-15 17:05:00|224.63|222.23|225.74|223.34|226.23|223.83|224.63|222.23|0
1634317800000|2021-10-15 17:10:00|225.61|223.21|224.88|222.48|226.1|223.7|224.88|222.48|0
1634318100000|2021-10-15 17:15:00|225|222.6|224.63|222.23|225.12|222.72|224.14|221.74|0
1634318400000|2021-10-15 17:20:00|224.51|222.11|225|222.6|225|222.6|224.38|221.98|0
1634318700000|2021-10-15 17:25:00|224.75|222.35|224.75|222.35|225.36|222.96|224.75|222.35|0
1634319000000|2021-10-15 17:30:00|224.87|222.47|226.22|223.82|226.22|223.82|224.87|222.47|0
1634319300000|2021-10-15 17:35:00|226.1|223.7|226.34|223.94|226.46|224.06|225.97|223.57|0
1634319600000|2021-10-15 17:40:00|226.22|223.82|226.34|223.94|226.34|223.94|225.85|223.45|0
1634319900000|2021-10-15 17:45:00|226.21|223.81|227.2|224.8|227.32|224.92|226.21|223.81|0
1634320200000|2021-10-15 17:50:00|227.32|224.92|227.32|224.92|227.57|225.17|227.2|224.8|0
1634320500000|2021-10-15 17:55:00|227.25|224.85|226.95|224.55|227.25|224.85|226.82|224.42|0
1634320800000|2021-10-15 18:00:00|227.01|224.61|229.17|226.77|229.29|226.89|227.01|224.61|0
1634321100000|2021-10-15 18:05:00|228.98|226.58|231.81|229.41|231.93|229.53|228.3|225.9|0
1634321400000|2021-10-15 18:10:00|231.93|229.53|231.81|229.41|232.18|229.78|231.68|229.28|0
1634321700000|2021-10-15 18:15:00|231.93|229.53|231.81|229.41|231.93|229.53|231.68|229.28|0
1634322000000|2021-10-15 18:20:00|231.93|229.53|232.18|229.78|232.3|229.9|231.68|229.28|0
1634322300000|2021-10-15 18:25:00|232.05|229.65|231.8|229.4|232.8|230.4|231.68|229.28|0
1634322600000|2021-10-15 18:30:00|232.05|229.65|231.06|228.66|232.05|229.65|230.93|228.53|0
1634322900000|2021-10-15 18:35:00|230.93|228.53|231.3|228.9|231.3|228.9|230.31|227.91|0
1634323200000|2021-10-15 18:40:00|231.18|228.78|230.68|228.28|231.18|228.78|230.31|227.91|0
1634323500000|2021-10-15 18:45:00|230.56|228.16|230.31|227.91|230.56|228.16|229.82|227.42|0
1634323800000|2021-10-15 18:50:00|230.19|227.79|230.18|227.78|230.43|228.03|229.69|227.29|0
1634324100000|2021-10-15 18:55:00|230.31|227.91|231.79|229.39|232.04|229.64|230.31|227.91|0
1634324400000|2021-10-15 19:00:00|231.67|229.27|229.56|227.16|232.04|229.64|229.56|227.16|0
1634324700000|2021-10-15 19:05:00|229.44|227.04|228.58|226.18|229.93|227.53|228.33|225.93|0
1634325000000|2021-10-15 19:10:00|228.33|225.93|229.81|227.41|229.93|227.53|228.33|225.93|0
1634325300000|2021-10-15 19:15:00|229.56|227.16|229.43|227.03|230.79|228.39|229.19|226.79|0
1634325600000|2021-10-15 19:20:00|229.31|226.91|229.43|227.03|229.43|227.03|228.32|225.92|0
1634325900000|2021-10-15 19:25:00|229.31|226.91|230.54|228.14|231.16|228.76|229.31|226.91|0
1634326200000|2021-10-15 19:30:00|230.67|228.27|229.92|227.52|230.67|228.27|229.06|226.66|0
1634326500000|2021-10-15 19:35:00|229.8|227.4|230.04|227.64|230.29|227.89|229.06|226.66|0
1634326800000|2021-10-15 19:40:00|229.92|227.52|229.92|227.52|230.29|227.89|229.55|227.15|0
1634327100000|2021-10-15 19:45:00|229.67|227.27|228.81|226.41|229.92|227.52|228.81|226.41|0
1634327400000|2021-10-15 19:50:00|228.93|226.53|229.54|227.14|230.29|227.89|228.44|226.04|0
1634327700000|2021-10-15 19:55:00|229.79|227.39|229.79|227.39|231.27|228.87|229.54|227.14|0
1634328000000|2021-10-15 20:00:00|230.53|228.13|232.23|229.83|232.23|229.83|230.28|227.88|0
1634328300000|2021-10-15 20:05:00|232.1|229.7|232.35|229.95|232.47|230.07|231.86|229.46|0
1634328600000|2021-10-15 20:10:00|232.47|230.07|232.22|229.82|232.47|230.07|232.1|229.7|0
1634540700000|2021-10-18 07:05:00|224.74|222.34|224.62|222.22|225.59|223.19|223.89|221.49|0
1634541000000|2021-10-18 07:10:00|224.55|222.15|225.22|222.82|225.47|223.07|224.5|222.1|0
1634541300000|2021-10-18 07:15:00|225.1|222.7|224.25|221.85|225.71|223.31|224.25|221.85|0
1634541600000|2021-10-18 07:20:00|224.13|221.73|221.95|219.55|224.13|221.73|220.98|218.58|0
1634541900000|2021-10-18 07:25:00|222.07|219.67|224|221.6|224.73|222.33|222.07|219.67|0
1634542200000|2021-10-18 07:30:00|224.12|221.72|224|221.6|224.49|222.09|222.97|220.57|0
1634542500000|2021-10-18 07:35:00|223.88|221.48|223.39|220.99|224.54|222.14|223.33|220.93|0
1634542800000|2021-10-18 07:40:00|223.15|220.75|223.39|220.99|223.63|221.23|222.91|220.51|0
1634543100000|2021-10-18 07:45:00|223.33|220.93|223.75|221.35|224.12|221.72|223.27|220.87|0
1634543400000|2021-10-18 07:50:00|223.69|221.29|223.99|221.59|224.24|221.84|223.39|220.99|0
1634543700000|2021-10-18 07:55:00|223.87|221.47|224.23|221.83|225.21|222.81|223.87|221.47|0
1634544000000|2021-10-18 08:00:00|223.99|221.59|226.55|224.15|226.67|224.27|223.87|221.47|0
1634544300000|2021-10-18 08:05:00|226.3|223.9|226.91|224.51|226.97|224.57|225.94|223.54|0
1634544600000|2021-10-18 08:10:00|226.79|224.39|226.67|224.27|227.28|224.88|226.3|223.9|0
1634544900000|2021-10-18 08:15:00|226.72|224.32|226.66|224.26|226.79|224.39|226.18|223.78|0
1634545200000|2021-10-18 08:20:00|226.54|224.14|226.35|223.95|227.4|225|226.17|223.77|0
1634545500000|2021-10-18 08:25:00|226.42|224.02|225.93|223.53|226.54|224.14|225.68|223.28|0
1634545800000|2021-10-18 08:30:00|225.81|223.41|225.56|223.16|226.17|223.77|225.19|222.79|0
1634546100000|2021-10-18 08:35:00|225.68|223.28|224.95|222.55|226.05|223.65|224.71|222.31|0
1634546400000|2021-10-18 08:40:00|224.83|222.43|225.19|222.79|225.44|223.04|224.22|221.82|0
1634546700000|2021-10-18 08:45:00|225.31|222.91|225.07|222.67|225.8|223.4|224.95|222.55|0
1634547000000|2021-10-18 08:50:00|224.95|222.55|224.7|222.3|225.07|222.67|224.46|222.06|0
1634547300000|2021-10-18 08:55:00|224.58|222.18|224.21|221.81|224.82|222.42|224.21|221.81|0
1634547600000|2021-10-18 09:00:00|224.33|221.93|223|220.6|224.33|221.93|222.51|220.11|0
1634547900000|2021-10-18 09:05:00|223.12|220.72|223.6|221.2|223.84|221.44|223.06|220.66|0
1634548200000|2021-10-18 09:10:00|223.72|221.32|222.87|220.47|223.72|221.32|222.75|220.35|0
1634548500000|2021-10-18 09:15:00|222.75|220.35|223.84|221.44|223.84|221.44|222.63|220.23|0
1634548800000|2021-10-18 09:20:00|223.6|221.2|224.08|221.68|224.2|221.8|223.6|221.2|0
1634549100000|2021-10-18 09:25:00|223.96|221.56|225.17|222.77|225.17|222.77|223.96|221.56|0
1634549400000|2021-10-18 09:30:00|225.3|222.9|224.2|221.8|225.3|222.9|224.08|221.68|0
1634549700000|2021-10-18 09:35:00|224.08|221.68|223.83|221.43|224.32|221.92|223.59|221.19|0
1634550000000|2021-10-18 09:40:00|223.59|221.19|223.35|220.95|223.95|221.55|223.1|220.7|0
1634550300000|2021-10-18 09:45:00|223.23|220.83|223.4|221|223.47|221.07|222.74|220.34|0
1634550600000|2021-10-18 09:50:00|223.34|220.94|223.59|221.19|223.95|221.55|223.22|220.82|0
1634550900000|2021-10-18 09:55:00|223.52|221.12|223.22|220.82|223.52|221.12|222.98|220.58|0
1634551200000|2021-10-18 10:00:00|223.16|220.76|223.58|221.18|223.7|221.3|222.79|220.39|0
1634551500000|2021-10-18 10:05:00|223.95|221.55|223.7|221.3|224.19|221.79|223.46|221.06|0
1634551800000|2021-10-18 10:10:00|223.46|221.06|222|219.6|223.58|221.18|221.88|219.48|0
1634552100000|2021-10-18 10:15:00|221.88|219.48|221.52|219.12|222|219.6|220.68|218.28|0
1634552400000|2021-10-18 10:20:00|221.64|219.24|222.12|219.72|222.73|220.33|221.64|219.24|0
1634552700000|2021-10-18 10:25:00|222|219.6|222.6|220.2|222.72|220.32|222|219.6|0
1634553000000|2021-10-18 10:30:00|222.72|220.32|223.33|220.93|223.45|221.05|222.6|220.2|0
1634553300000|2021-10-18 10:35:00|223.45|221.05|222.96|220.56|223.45|221.05|222.84|220.44|0
1634553600000|2021-10-18 10:40:00|223.02|220.62|224.35|221.95|224.54|222.14|222.84|220.44|0
1634553900000|2021-10-18 10:45:00|224.17|221.77|223.57|221.17|224.23|221.83|223.32|220.92|0
1634554200000|2021-10-18 10:50:00|223.44|221.04|222.96|220.56|223.44|221.04|222.72|220.32|0
1634554500000|2021-10-18 10:55:00|223.08|220.68|222.71|220.31|223.56|221.16|222.71|220.31|0
1634554800000|2021-10-18 11:00:00|222.77|220.37|223.8|221.4|223.8|221.4|222.77|220.37|0
1634555100000|2021-10-18 11:05:00|223.68|221.28|225.26|222.86|225.38|222.98|223.56|221.16|0
1634555400000|2021-10-18 11:10:00|225.14|222.74|225.14|222.74|225.26|222.86|224.77|222.37|0
1634555700000|2021-10-18 11:15:00|225.07|222.67|225.38|222.98|225.5|223.1|225.01|222.61|0
1634556000000|2021-10-18 11:20:00|225.26|222.86|225.86|223.46|225.99|223.59|225.26|222.86|0
1634556300000|2021-10-18 11:25:00|225.92|223.52|226.96|224.56|226.96|224.56|225.5|223.1|0
1634556600000|2021-10-18 11:30:00|227.21|224.81|225.74|223.34|227.21|224.81|225.62|223.22|0
1634556900000|2021-10-18 11:35:00|225.86|223.46|224.64|222.24|226.35|223.95|224.28|221.88|0
1634557200000|2021-10-18 11:40:00|224.52|222.12|224.52|222.12|225|222.6|224.28|221.88|0
1634557500000|2021-10-18 11:45:00|224.4|222|224.39|221.99|224.52|222.12|224.03|221.63|0
1634557800000|2021-10-18 11:50:00|224.33|221.93|224.88|222.48|225|222.6|224.15|221.75|0
1634558100000|2021-10-18 11:55:00|224.81|222.41|224.39|221.99|224.81|222.41|224.15|221.75|0
1634558400000|2021-10-18 12:00:00|224.27|221.87|222.33|219.93|224.27|221.87|221.6|219.2|0
1634558700000|2021-10-18 12:05:00|222.57|220.17|223.9|221.5|223.9|221.5|222.57|220.17|0
1634559000000|2021-10-18 12:10:00|223.78|221.38|223.53|221.13|223.9|221.5|223.17|220.77|0
1634559300000|2021-10-18 12:15:00|223.66|221.26|223.65|221.25|224.14|221.74|223.05|220.65|0
1634559600000|2021-10-18 12:20:00|223.78|221.38|223.59|221.19|224.26|221.86|223.23|220.83|0
1634559900000|2021-10-18 12:25:00|223.53|221.13|222.56|220.16|223.65|221.25|222.32|219.92|0
1634560200000|2021-10-18 12:30:00|222.44|220.04|222.68|220.28|223.04|220.64|222.08|219.68|0
1634560500000|2021-10-18 12:35:00|222.56|220.16|223.16|220.76|223.16|220.76|221.95|219.55|0
1634560800000|2021-10-18 12:40:00|222.92|220.52|222.92|220.52|223.28|220.88|222.56|220.16|0
1634561100000|2021-10-18 12:45:00|222.8|220.4|220.74|218.34|222.8|220.4|220.38|217.98|0
1634561400000|2021-10-18 12:50:00|220.86|218.46|218.58|216.18|220.86|218.46|218.22|215.82|0
1634561700000|2021-10-18 12:55:00|218.7|216.3|219.95|217.55|219.95|217.55|218.7|216.3|0
1634562000000|2021-10-18 13:00:00|219.9|217.5|220.38|217.98|220.62|218.22|219.3|216.9|0
1634562300000|2021-10-18 13:05:00|220.5|218.1|220.86|218.46|221.22|218.82|219.77|217.37|0
1634562600000|2021-10-18 13:10:00|220.74|218.34|220.49|218.09|220.86|218.46|219.41|217.01|0
1634562900000|2021-10-18 13:15:00|220.61|218.21|220.97|218.57|221.09|218.69|220.25|217.85|0
1634563200000|2021-10-18 13:20:00|221.09|218.69|221.57|219.17|221.7|219.3|220.85|218.45|0
1634563500000|2021-10-18 13:25:00|221.69|219.29|221.93|219.53|222.06|219.66|221.21|218.81|0
1634563800000|2021-10-18 13:30:00|221.69|219.29|220|217.6|222.54|220.14|220|217.6|0
1634564100000|2021-10-18 13:35:00|219.76|217.36|220|217.6|220.24|217.84|218.57|216.17|0
1634564400000|2021-10-18 13:40:00|220.24|217.84|224.84|222.44|224.96|222.56|219.4|217|0
1634564700000|2021-10-18 13:45:00|224.96|222.56|227.03|224.63|227.52|225.12|224.59|222.19|0
1634565000000|2021-10-18 13:50:00|227.16|224.76|226.8|224.4|228.87|226.47|225.82|223.42|0
1634565300000|2021-10-18 13:55:00|226.68|224.28|227.9|225.5|228.89|226.49|226.68|224.28|0
1634565600000|2021-10-18 14:00:00|228.27|225.87|229.01|226.61|229.13|226.73|227.66|225.26|0
1634565900000|2021-10-18 14:05:00|229.13|226.73|229.87|227.47|229.99|227.59|228.76|226.36|0
1634566200000|2021-10-18 14:10:00|229.75|227.35|229.74|227.34|229.87|227.47|228.39|225.99|0
1634566500000|2021-10-18 14:15:00|229.56|227.16|228.51|226.11|229.74|227.34|227.53|225.13|0
1634566800000|2021-10-18 14:20:00|228.26|225.86|228.63|226.23|229|226.6|227.04|224.64|0
1634567100000|2021-10-18 14:25:00|228.39|225.99|229.86|227.46|230.23|227.83|228.39|225.99|0
1634567400000|2021-10-18 14:30:00|230.11|227.71|228.87|226.47|230.23|227.83|227.65|225.25|0
1634567700000|2021-10-18 14:35:00|228.63|226.23|229.37|226.97|229.61|227.21|227.77|225.37|0
1634568000000|2021-10-18 14:40:00|229.49|227.09|230.72|228.32|231.59|229.19|229.37|226.97|0
1634568300000|2021-10-18 14:45:00|230.85|228.45|229.28|226.88|230.97|228.57|229.15|226.75|0
1634568600000|2021-10-18 14:50:00|229.4|227|228.9|226.5|229.4|227|228.41|226.01|0
1634568900000|2021-10-18 14:55:00|229.03|226.63|229.15|226.75|229.4|227|228.41|226.01|0
1634569200000|2021-10-18 15:00:00|229.27|226.87|230.14|227.74|230.14|227.74|229.02|226.62|0
1634569500000|2021-10-18 15:05:00|230.01|227.61|231.38|228.98|232.12|229.72|229.89|227.49|0
1634569800000|2021-10-18 15:10:00|231.25|228.85|231.37|228.97|232|229.6|230.75|228.35|0
1634570100000|2021-10-18 15:15:00|231.5|229.1|235.19|232.79|235.31|232.91|231.25|228.85|0
1634570400000|2021-10-18 15:20:00|235.31|232.91|235.94|233.54|236.44|234.04|234.81|232.41|0
1634570700000|2021-10-18 15:25:00|235.81|233.41|234.06|231.66|235.94|233.54|234.06|231.66|0
1634571000000|2021-10-18 15:30:00|233.68|231.28|236.46|234.06|236.59|234.19|233.56|231.16|0
1634571300000|2021-10-18 15:35:00|236.59|234.19|235.71|233.31|236.96|234.56|235.34|232.94|0
1634571600000|2021-10-18 15:40:00|235.59|233.19|235.58|233.18|235.83|233.43|235.46|233.06|0
1634571900000|2021-10-18 15:45:00|235.71|233.31|236.96|234.56|237.08|234.68|235.58|233.18|0
1634572200000|2021-10-18 15:50:00|236.83|234.43|237.96|235.56|237.96|235.56|236.83|234.43|0
1634572500000|2021-10-18 15:55:00|237.83|235.43|237.45|235.05|238.08|235.68|237.33|234.93|0
1634572800000|2021-10-18 16:00:00|237.58|235.18|237.83|235.43|237.95|235.55|237.08|234.68|0
1634573100000|2021-10-18 16:05:00|237.7|235.3|238.2|235.8|238.58|236.18|237.58|235.18|0
1634573400000|2021-10-18 16:10:00|238.33|235.93|237.82|235.42|238.58|236.18|237.45|235.05|0
1634573700000|2021-10-18 16:15:00|237.95|235.55|237.7|235.3|238.2|235.8|237.45|235.05|0
1634574000000|2021-10-18 16:20:00|237.57|235.17|237.19|234.79|237.95|235.55|237.07|234.67|0
1634574300000|2021-10-18 16:25:00|237.32|234.92|237.32|234.92|237.44|235.04|236.57|234.17|0
1634574600000|2021-10-18 16:30:00|237.19|234.79|237.82|235.42|237.82|235.42|236.94|234.54|0
1634574900000|2021-10-18 16:35:00|237.69|235.29|237.31|234.91|237.94|235.54|237.19|234.79|0
1634575200000|2021-10-18 16:40:00|237.44|235.04|236.81|234.41|237.44|235.04|236.81|234.41|0
1634575500000|2021-10-18 16:45:00|236.69|234.29|236.43|234.03|236.94|234.54|236.06|233.66|0
1634575800000|2021-10-18 16:50:00|236.31|233.91|236.06|233.66|236.43|234.03|235.93|233.53|0
1634576100000|2021-10-18 16:55:00|236.18|233.78|236.43|234.03|236.68|234.28|235.68|233.28|0
1634576400000|2021-10-18 17:00:00|236.31|233.91|236.68|234.28|236.93|234.53|236.18|233.78|0
1634576700000|2021-10-18 17:05:00|236.55|234.15|236.43|234.03|236.68|234.28|236.3|233.9|0
1634577000000|2021-10-18 17:10:00|236.55|234.15|236.92|234.52|236.93|234.53|236.43|234.03|0
1634577300000|2021-10-18 17:15:00|237.05|234.65|237.67|235.27|237.93|235.53|236.8|234.4|0
1634577600000|2021-10-18 17:20:00|237.55|235.15|237.55|235.15|237.67|235.27|237.3|234.9|0
1634577900000|2021-10-18 17:25:00|237.42|235.02|237.55|235.15|237.92|235.52|237.42|235.02|0
1634578200000|2021-10-18 17:30:00|237.67|235.27|238.04|235.64|238.17|235.77|237.67|235.27|0
1634578500000|2021-10-18 17:35:00|237.92|235.52|237.54|235.14|238.04|235.64|237.54|235.14|0
1634578800000|2021-10-18 17:40:00|237.42|235.02|237.29|234.89|237.42|235.02|236.66|234.26|0
1634579100000|2021-10-18 17:45:00|237.41|235.01|237.04|234.64|237.54|235.14|236.79|234.39|0
1634579400000|2021-10-18 17:50:00|237.16|234.76|237.29|234.89|237.79|235.39|237.04|234.64|0
1634579700000|2021-10-18 17:55:00|237.16|234.76|237.03|234.63|237.41|235.01|236.91|234.51|0
1634580000000|2021-10-18 18:00:00|236.91|234.51|237.16|234.76|237.16|234.76|236.16|233.76|0
1634580300000|2021-10-18 18:05:00|237.28|234.88|236.9|234.5|237.41|235.01|236.78|234.38|0
1634580600000|2021-10-18 18:10:00|236.96|234.56|236.53|234.13|237.15|234.75|236.53|234.13|0
1634580900000|2021-10-18 18:15:00|236.4|234|236.9|234.5|237.15|234.75|236.4|234|0
1634581200000|2021-10-18 18:20:00|236.84|234.44|236.52|234.12|236.9|234.5|236.4|234|0
1634581500000|2021-10-18 18:25:00|236.4|234|237.15|234.75|237.15|234.75|235.77|233.37|0
1634581800000|2021-10-18 18:30:00|236.9|234.5|237.27|234.87|237.52|235.12|236.52|234.12|0
1634582100000|2021-10-18 18:35:00|237.15|234.75|236.77|234.37|237.52|235.12|236.39|233.99|0
1634582400000|2021-10-18 18:40:00|236.89|234.49|237.27|234.87|237.52|235.12|236.89|234.49|0
1634582700000|2021-10-18 18:45:00|237.14|234.74|237.52|235.12|237.52|235.12|236.77|234.37|0
1634583000000|2021-10-18 18:50:00|237.77|235.37|238.39|235.99|238.52|236.12|237.77|235.37|0
1634583300000|2021-10-18 18:55:00|238.27|235.87|238.14|235.74|238.77|236.37|238.14|235.74|0
1634583600000|2021-10-18 19:00:00|238.01|235.61|238.01|235.61|238.39|235.99|237.39|234.99|0
1634583900000|2021-10-18 19:05:00|237.89|235.49|237.76|235.36|238.01|235.61|237.38|234.98|0
1634584200000|2021-10-18 19:10:00|237.88|235.48|238.38|235.98|239.39|236.99|237.76|235.36|0
1634584500000|2021-10-18 19:15:00|238.26|235.86|239.26|236.86|239.26|236.86|238.13|235.73|0
1634584800000|2021-10-18 19:20:00|239.14|236.74|239.26|236.86|240.14|237.74|239.13|236.73|0
1634585100000|2021-10-18 19:25:00|239.13|236.73|238.69|236.29|239.26|236.86|237.75|235.35|0
1634585400000|2021-10-18 19:30:00|238.63|236.23|237.75|235.35|238.88|236.48|237.75|235.35|0
1634585700000|2021-10-18 19:35:00|237.62|235.22|238.38|235.98|238.5|236.1|237.62|235.22|0
1634586000000|2021-10-18 19:40:00|238.25|235.85|238.12|235.72|239|236.6|237.75|235.35|0
1634586300000|2021-10-18 19:45:00|238|235.6|239.25|236.85|239.88|237.48|238|235.6|0
1634586600000|2021-10-18 19:50:00|239.63|237.23|240.38|237.98|241.02|238.62|238.62|236.22|0
1634586900000|2021-10-18 19:55:00|240.32|237.92|240|237.6|240.38|237.98|239.25|236.85|0
1634587200000|2021-10-18 20:00:00|239.63|237.23|239.37|236.97|239.75|237.35|238.87|236.47|0
1634587500000|2021-10-18 20:05:00|238.99|236.59|238.74|236.34|239.25|236.85|238.74|236.34|0
1634587800000|2021-10-18 20:10:00|238.87|236.47|239.62|237.22|239.75|237.35|238.74|236.34|0
1634588100000|2021-10-18 20:15:00|239.82|237.02|239.06|236.26|239.82|237.02|238.94|236.14|0
1634588400000|2021-10-18 20:20:00|239.19|236.39|239.19|236.39|239.31|236.51|239.06|236.26|0
1634588700000|2021-10-18 20:25:00|239.31|236.51|239.19|236.39|239.31|236.51|239.19|236.39|0
1634589000000|2021-10-18 20:30:00|239.31|236.51|239.43|236.63|239.56|236.76|239.18|236.38|0
1634589300000|2021-10-18 20:35:00|239.31|236.51|239.68|236.88|239.69|236.89|239.18|236.38|0
1634589600000|2021-10-18 20:40:00|239.56|236.76|239.56|236.76|239.68|236.88|239.43|236.63|0
1634589900000|2021-10-18 20:45:00|239.68|236.88|238.93|236.13|239.68|236.88|238.93|236.13|0
1634590200000|2021-10-18 20:50:00|239.05|236.25|239.55|236.75|239.55|236.75|239.05|236.25|0
1634590500000|2021-10-18 20:55:00|239.68|236.88|238.98|236.18|239.68|236.88|238.98|236.18|0
1634590800000|2021-10-18 21:00:00|239.2|236.4|239.31|236.51|239.47|236.67|239.15|236.35|0
1634591100000|2021-10-18 21:05:00|239.38|236.58|239.47|236.67|239.53|236.73|239.38|236.58|0
1634591400000|2021-10-18 21:10:00|239.49|236.69|239.53|236.73|239.53|236.73|239.49|236.69|0
1634591700000|2021-10-18 21:15:00|239.66|236.86|239.56|236.76|239.69|236.89|239.55|236.75|0
1634592000000|2021-10-18 21:20:00|239.54|236.74|239.54|236.74|239.65|236.85|239.51|236.71|0
1634592300000|2021-10-18 21:25:00|239.52|236.72|239.6|236.8|239.63|236.83|239.52|236.72|0
1634592600000|2021-10-18 21:30:00|239.59|236.79|239.59|236.79|239.59|236.79|239.59|236.79|0
1634592900000|2021-10-18 21:35:00|239.61|236.81|239.59|236.79|239.65|236.85|239.56|236.76|0
1634593200000|2021-10-18 21:40:00|239.56|236.76|239.63|236.83|239.65|236.85|239.54|236.74|0
1634593500000|2021-10-18 21:45:00|239.62|236.82|239.53|236.73|239.62|236.82|239.53|236.73|0
1634593800000|2021-10-18 21:50:00|239.55|236.75|239.59|236.79|239.59|236.79|239.48|236.68|0
1634594100000|2021-10-18 21:55:00|239.51|236.71|239.64|236.84|239.68|236.88|239.4|236.6|0
1634594400000|2021-10-18 22:00:00|239.46|236.66|239.15|236.35|239.66|236.86|239.15|236.35|0
1634594700000|2021-10-18 22:05:00|239.28|236.48|239.27|236.47|239.4|236.6|239.15|236.35|0
1634595000000|2021-10-18 22:10:00|239.4|236.6|239.02|236.22|239.52|236.72|239.02|236.22|0
1634595300000|2021-10-18 22:15:00|239.15|236.35|238.52|235.72|239.15|236.35|238.52|235.72|0
1634595600000|2021-10-18 22:20:00|238.58|235.78|238.26|235.46|238.64|235.84|238.14|235.34|0
1634595900000|2021-10-18 22:25:00|238.14|235.34|238.26|235.46|238.51|235.71|238.14|235.34|0
1634596200000|2021-10-18 22:30:00|238.39|235.59|238.38|235.58|238.64|235.84|238.26|235.46|0
1634596500000|2021-10-18 22:35:00|238.26|235.46|238.01|235.21|238.26|235.46|237.88|235.08|0
1634596800000|2021-10-18 22:40:00|238.07|235.27|237.63|234.83|238.13|235.33|237.5|234.7|0
1634597100000|2021-10-18 22:45:00|237.75|234.95|237.75|234.95|237.75|234.95|237.5|234.7|0
1634597400000|2021-10-18 22:50:00|237.88|235.08|237.88|235.08|238.25|235.45|237.88|235.08|0
1634597700000|2021-10-18 22:55:00|237.75|234.95|237.5|234.7|237.75|234.95|237.37|234.57|0
1634598000000|2021-10-18 23:00:00|237.75|234.95|238.12|235.32|238.25|235.45|237.62|234.82|0
1634598300000|2021-10-18 23:05:00|238|235.2|237.49|234.69|238.12|235.32|237.49|234.69|0
1634598600000|2021-10-18 23:10:00|237.62|234.82|237.87|235.07|238.12|235.32|237.62|234.82|0
1634598900000|2021-10-18 23:15:00|237.74|234.94|237.99|235.19|237.99|235.19|237.49|234.69|0
1634599200000|2021-10-18 23:20:00|237.87|235.07|238.12|235.32|238.24|235.44|237.74|234.94|0
1634599500000|2021-10-18 23:25:00|237.99|235.19|238.24|235.44|238.37|235.57|237.74|234.94|0
1634599800000|2021-10-18 23:30:00|238.49|235.69|238.99|236.19|239.37|236.57|238.49|235.69|0
1634600100000|2021-10-18 23:35:00|239.12|236.32|238.99|236.19|239.12|236.32|238.86|236.06|0
1634600400000|2021-10-18 23:40:00|238.86|236.06|240.12|237.32|240.5|237.7|238.86|236.06|0
1634600700000|2021-10-18 23:45:00|239.99|237.19|239.87|237.07|240.12|237.32|239.62|236.82|0
1634601000000|2021-10-18 23:50:00|239.74|236.94|239.99|237.19|240.37|237.57|239.61|236.81|0
1634601300000|2021-10-18 23:55:00|239.86|237.06|239.99|237.19|240.12|237.32|239.74|236.94|0
1634601600000|2021-10-19 00:00:00|240.11|237.31|240.74|237.94|241|238.2|239.86|237.06|0
1634601900000|2021-10-19 00:05:00|240.62|237.82|240.36|237.56|240.62|237.82|240.11|237.31|0
1634602200000|2021-10-19 00:10:00|240.42|237.62|240.74|237.94|240.74|237.94|240.36|237.56|0
1634602500000|2021-10-19 00:15:00|240.61|237.81|242.51|239.71|243.27|240.47|240.49|237.69|0
1634602800000|2021-10-19 00:20:00|242.64|239.84|241.49|238.69|242.76|239.96|241.24|238.44|0
1634603100000|2021-10-19 00:25:00|241.37|238.57|241.11|238.31|241.37|238.57|240.86|238.06|0
1634603400000|2021-10-19 00:30:00|241.24|238.44|241.11|238.31|241.49|238.69|240.99|238.19|0
1634603700000|2021-10-19 00:35:00|241.24|238.44|239.34|236.54|241.24|238.44|239.34|236.54|0
1634604000000|2021-10-19 00:40:00|239.4|236.6|239.4|236.6|239.47|236.67|238.46|235.66|0
1634604300000|2021-10-19 00:45:00|239.34|236.54|239.72|236.92|239.84|237.04|238.46|235.66|0
1634604600000|2021-10-19 00:50:00|239.59|236.79|239.59|236.79|239.72|236.92|239.21|236.41|0
1634604900000|2021-10-19 00:55:00|239.46|236.66|239.84|237.04|240.22|237.42|238.96|236.16|0
1634605200000|2021-10-19 01:00:00|239.71|236.91|239.21|236.41|240.09|237.29|239.08|236.28|0
1634605500000|2021-10-19 01:05:00|239.08|236.28|238.7|235.9|239.08|236.28|238.45|235.65|0
1634605800000|2021-10-19 01:10:00|238.58|235.78|238.2|235.4|238.7|235.9|237.95|235.15|0
1634606100000|2021-10-19 01:15:00|238.07|235.27|238.2|235.4|238.58|235.78|237.57|234.77|0
1634606400000|2021-10-19 01:20:00|238.26|235.46|237.57|234.77|238.83|236.03|237.57|234.77|0
1634606700000|2021-10-19 01:25:00|237.76|234.96|237.94|235.14|238.07|235.27|237.57|234.77|0
1634607000000|2021-10-19 01:30:00|237.82|235.02|238.82|236.02|238.82|236.02|237.44|234.64|0
1634607300000|2021-10-19 01:35:00|238.7|235.9|238.82|236.02|239.45|236.65|238.69|235.89|0
1634607600000|2021-10-19 01:40:00|238.94|236.14|238.94|236.14|239.07|236.27|238.69|235.89|0
1634607900000|2021-10-19 01:45:00|239.07|236.27|239.32|236.52|239.82|237.02|239.07|236.27|0
1634608200000|2021-10-19 01:50:00|239.38|236.58|240.7|237.9|240.7|237.9|239.07|236.27|0
1634608500000|2021-10-19 01:55:00|240.83|238.03|241.33|238.53|241.84|239.04|240.83|238.03|0
1634608800000|2021-10-19 02:00:00|241.46|238.66|241.46|238.66|241.59|238.79|241.21|238.41|0
1634609100000|2021-10-19 02:05:00|241.58|238.78|240.7|237.9|241.58|238.78|240.7|237.9|0
1634609400000|2021-10-19 02:10:00|240.82|238.02|240.82|238.02|240.82|238.02|240.44|237.64|0
1634609700000|2021-10-19 02:15:00|240.95|238.15|240.57|237.77|240.95|238.15|240.32|237.52|0
1634610000000|2021-10-19 02:20:00|240.44|237.64|240.06|237.26|240.57|237.77|239.81|237.01|0
1634610300000|2021-10-19 02:25:00|240|237.2|240.06|237.26|240.19|237.39|239.81|237.01|0
1634610600000|2021-10-19 02:30:00|240.19|237.39|239.81|237.01|240.44|237.64|239.68|236.88|0
1634610900000|2021-10-19 02:35:00|239.68|236.88|239.3|236.5|239.81|237.01|239.3|236.5|0
1634611200000|2021-10-19 02:40:00|239.43|236.63|239.05|236.25|239.55|236.75|238.92|236.12|0
1634611500000|2021-10-19 02:45:00|238.98|236.18|239.67|236.87|239.67|236.87|238.79|235.99|0
1634611800000|2021-10-19 02:50:00|239.61|236.81|239.55|236.75|239.8|237|239.36|236.56|0
1634612100000|2021-10-19 02:55:00|239.73|236.93|239.67|236.87|239.8|237|239.42|236.62|0
1634612400000|2021-10-19 03:00:00|239.48|236.68|240.05|237.25|240.17|237.37|239.48|236.68|0
1634612700000|2021-10-19 03:05:00|240.17|237.37|239.92|237.12|240.17|237.37|239.79|236.99|0
1634613000000|2021-10-19 03:10:00|239.79|236.99|240.29|237.49|240.42|237.62|239.67|236.87|0
1634613300000|2021-10-19 03:15:00|240.42|237.62|239.54|236.74|240.42|237.62|239.41|236.61|0
1634613600000|2021-10-19 03:20:00|239.66|236.86|239.28|236.48|239.79|236.99|239.16|236.36|0
1634613900000|2021-10-19 03:25:00|239.16|236.36|239.16|236.36|239.41|236.61|239.16|236.36|0
1634614200000|2021-10-19 03:30:00|239.03|236.23|239.66|236.86|239.78|236.98|239.03|236.23|0
1634614500000|2021-10-19 03:35:00|239.78|236.98|240.03|237.23|240.03|237.23|239.66|236.86|0
1634614800000|2021-10-19 03:40:00|239.91|237.11|240.16|237.36|240.54|237.74|239.91|237.11|0
1634615100000|2021-10-19 03:45:00|240.03|237.23|240.28|237.48|240.41|237.61|240.03|237.23|0
1634615400000|2021-10-19 03:50:00|240.34|237.54|240.41|237.61|240.41|237.61|240.28|237.48|0
1634615700000|2021-10-19 03:55:00|240.34|237.54|240.15|237.35|240.41|237.61|240.03|237.23|0
1634616000000|2021-10-19 04:00:00|240.28|237.48|240.15|237.35|240.28|237.48|240.02|237.22|0
1634616300000|2021-10-19 04:05:00|240.02|237.22|239.9|237.1|240.15|237.35|239.65|236.85|0
1634616600000|2021-10-19 04:10:00|239.77|236.97|240.15|237.35|240.15|237.35|239.77|236.97|0
1634616900000|2021-10-19 04:15:00|240.27|237.47|239.77|236.97|240.4|237.6|239.64|236.84|0
1634617200000|2021-10-19 04:20:00|239.89|237.09|240.14|237.34|240.14|237.34|239.89|237.09|0
1634617500000|2021-10-19 04:25:00|240.27|237.47|240.01|237.21|240.27|237.47|239.95|237.15|0
1634617800000|2021-10-19 04:30:00|240.14|237.34|240.39|237.59|240.39|237.59|240.01|237.21|0
1634618100000|2021-10-19 04:35:00|240.27|237.47|239.89|237.09|240.27|237.47|239.63|236.83|0
1634618400000|2021-10-19 04:40:00|239.95|237.15|240.01|237.21|240.01|237.21|239.76|236.96|0
1634618700000|2021-10-19 04:45:00|240.07|237.27|239.5|236.7|240.07|237.27|239.38|236.58|0
1634619000000|2021-10-19 04:50:00|239.38|236.58|239.38|236.58|239.5|236.7|239.25|236.45|0
1634619300000|2021-10-19 04:55:00|239.5|236.7|240|237.2|240.13|237.33|239.5|236.7|0
1634619600000|2021-10-19 05:00:00|239.94|237.14|240|237.2|240.38|237.58|239.94|237.14|0
1634619900000|2021-10-19 05:05:00|239.88|237.08|239.68|236.88|239.94|237.14|239.56|236.76|0
1634620200000|2021-10-19 05:10:00|239.62|236.82|239.75|236.95|240.13|237.33|239.62|236.82|0
1634620500000|2021-10-19 05:15:00|239.87|237.07|239.87|237.07|240|237.2|239.62|236.82|0
1634620800000|2021-10-19 05:20:00|239.93|237.13|239.62|236.82|239.93|237.13|239.62|236.82|0
1634621100000|2021-10-19 05:25:00|239.49|236.69|239.87|237.07|239.99|237.19|239.49|236.69|0
1634621400000|2021-10-19 05:30:00|239.99|237.19|240.37|237.57|240.37|237.57|239.87|237.07|0
1634621700000|2021-10-19 05:35:00|240.5|237.7|240.37|237.57|240.5|237.7|240.24|237.44|0
1634622000000|2021-10-19 05:40:00|240.12|237.32|241.25|238.45|241.31|238.51|240.12|237.32|0
1634622300000|2021-10-19 05:45:00|241.18|238.38|242.01|239.21|242.13|239.33|241.06|238.26|0
1634622600000|2021-10-19 05:50:00|242.07|239.27|241.63|238.83|242.13|239.33|241.63|238.83|0
1634622900000|2021-10-19 05:55:00|241.75|238.95|242.38|239.58|242.38|239.58|241.37|238.57|0
1634623200000|2021-10-19 06:00:00|242.26|239.46|243.59|240.79|243.59|240.79|241.62|238.82|0
1634623500000|2021-10-19 06:05:00|243.52|240.72|242.89|240.09|243.52|240.72|242.63|239.83|0
1634623800000|2021-10-19 06:10:00|242.76|239.96|242.89|240.09|243.01|240.21|242.51|239.71|0
1634624100000|2021-10-19 06:15:00|242.76|239.96|243.14|240.34|243.39|240.59|242.76|239.96|0
1634624400000|2021-10-19 06:20:00|243.26|240.46|243.39|240.59|243.52|240.72|242.88|240.08|0
1634624700000|2021-10-19 06:25:00|243.52|240.72|243.52|240.72|243.64|240.84|243.26|240.46|0
1634625000000|2021-10-19 06:30:00|243.39|240.59|245.55|242.75|245.81|243.01|243.39|240.59|0
1634625300000|2021-10-19 06:35:00|245.68|242.88|244.79|241.99|245.68|242.88|244.66|241.86|0
1634625600000|2021-10-19 06:40:00|244.78|241.98|244.4|241.6|244.78|241.98|244.02|241.22|0
1634625900000|2021-10-19 06:45:00|244.66|241.86|245.04|242.24|245.55|242.75|244.4|241.6|0
1634626200000|2021-10-19 06:50:00|245.16|242.36|245.42|242.62|245.55|242.75|244.65|241.85|0
1634626500000|2021-10-19 06:55:00|245.55|242.75|245.67|242.87|245.86|243.06|244.97|242.17|0
1634626800000|2021-10-19 07:00:00|245.29|242.49|243.07|240.27|246.99|244.19|241.67|238.87|0
1634627100000|2021-10-19 07:05:00|242.74|240.34|241.34|238.94|242.74|240.34|241.27|238.87|0
1634627400000|2021-10-19 07:10:00|241.47|239.07|241.34|238.94|241.47|239.07|240.7|238.3|0
1634627700000|2021-10-19 07:15:00|241.08|238.68|240.96|238.56|241.97|239.57|240.83|238.43|0
1634628000000|2021-10-19 07:20:00|241.08|238.68|241.59|239.19|241.84|239.44|240.83|238.43|0
1634628300000|2021-10-19 07:25:00|241.71|239.31|241.97|239.57|242.22|239.82|241.59|239.19|0
1634628600000|2021-10-19 07:30:00|242.09|239.69|242.35|239.95|242.47|240.07|241.84|239.44|0
1634628900000|2021-10-19 07:35:00|242.22|239.82|241.77|239.37|242.47|240.07|241.58|239.18|0
1634629200000|2021-10-19 07:40:00|241.84|239.44|241.96|239.56|242.22|239.82|241.71|239.31|0
1634629500000|2021-10-19 07:45:00|241.83|239.43|241.96|239.56|242.34|239.94|241.83|239.43|0
1634629800000|2021-10-19 07:50:00|241.83|239.43|242.21|239.81|242.21|239.81|241.45|239.05|0
1634630100000|2021-10-19 07:55:00|242.34|239.94|242.59|240.19|242.72|240.32|242.21|239.81|0
1634630400000|2021-10-19 08:00:00|242.46|240.06|242.21|239.81|242.97|240.57|242.08|239.68|0
1634630700000|2021-10-19 08:05:00|242.14|239.74|245.14|242.74|245.4|243|241.95|239.55|0
1634631000000|2021-10-19 08:10:00|245.01|242.61|244.24|241.84|245.01|242.61|243.99|241.59|0
1634631300000|2021-10-19 08:15:00|244.37|241.97|245.65|243.25|245.91|243.51|244.37|241.97|0
1634631600000|2021-10-19 08:20:00|245.52|243.12|245.13|242.73|245.78|243.38|245.01|242.61|0
1634631900000|2021-10-19 08:25:00|245.07|242.67|246.2|243.8|246.2|243.8|244.24|241.84|0
1634632200000|2021-10-19 08:30:00|246.33|243.93|245.69|243.29|246.33|243.93|245.3|242.9|0
1634632500000|2021-10-19 08:35:00|245.56|243.16|245.43|243.03|245.75|243.35|245.3|242.9|0
1634632800000|2021-10-19 08:40:00|245.56|243.16|245.68|243.28|245.81|243.41|245.3|242.9|0
1634633100000|2021-10-19 08:45:00|245.81|243.41|246.19|243.79|246.19|243.79|245.43|243.03|0
1634633400000|2021-10-19 08:50:00|246.32|243.92|245.68|243.28|246.32|243.92|245.68|243.28|0
1634633700000|2021-10-19 08:55:00|245.81|243.41|246.44|244.04|246.7|244.3|245.81|243.41|0
1634634000000|2021-10-19 09:00:00|246.06|243.66|247.08|244.68|247.34|244.94|245.29|242.89|0
1634634300000|2021-10-19 09:05:00|247.21|244.81|246.7|244.3|247.21|244.81|246.7|244.3|0
1634634600000|2021-10-19 09:10:00|246.76|244.36|246.69|244.29|246.82|244.42|246.31|243.91|0
1634634900000|2021-10-19 09:15:00|246.82|244.42|246.56|244.16|246.82|244.42|246.31|243.91|0
1634635200000|2021-10-19 09:20:00|246.69|244.29|246.82|244.42|246.95|244.55|246.69|244.29|0
1634635500000|2021-10-19 09:25:00|246.95|244.55|246.95|244.55|247.2|244.8|246.43|244.03|0
1634635800000|2021-10-19 09:30:00|247.07|244.67|246.81|244.41|247.07|244.67|246.43|244.03|0
1634636100000|2021-10-19 09:35:00|246.94|244.54|247.13|244.73|247.46|245.06|246.94|244.54|0
1634636400000|2021-10-19 09:40:00|247.07|244.67|247.71|245.31|247.71|245.31|247.07|244.67|0
1634636700000|2021-10-19 09:45:00|247.64|245.24|247.38|244.98|248.48|246.08|247.32|244.92|0
1634637000000|2021-10-19 09:50:00|247.45|245.05|247.83|245.43|247.83|245.43|247.32|244.92|0
1634637300000|2021-10-19 09:55:00|247.71|245.31|247.58|245.18|247.71|245.31|247.19|244.79|0
1634637600000|2021-10-19 10:00:00|247.7|245.3|247.32|244.92|247.96|245.56|247.32|244.92|0
1634637900000|2021-10-19 10:05:00|247.45|245.05|247.96|245.56|248.21|245.81|247.32|244.92|0
1634638200000|2021-10-19 10:10:00|247.83|245.43|247.96|245.56|247.96|245.56|247.57|245.17|0
1634638500000|2021-10-19 10:15:00|247.83|245.43|247.95|245.55|248.21|245.81|247.82|245.42|0
1634638800000|2021-10-19 10:20:00|247.82|245.42|247.95|245.55|248.08|245.68|247.7|245.3|0
1634639100000|2021-10-19 10:25:00|247.82|245.42|249.75|247.35|249.75|247.35|247.82|245.42|0
1634639400000|2021-10-19 10:30:00|249.62|247.22|249.49|247.09|250.01|247.61|249.36|246.96|0
1634639700000|2021-10-19 10:35:00|249.36|246.96|249.75|247.35|249.88|247.48|249.36|246.96|0
1634640000000|2021-10-19 10:40:00|249.88|247.48|250|247.6|250.39|247.99|249.88|247.48|0
1634640300000|2021-10-19 10:45:00|250.13|247.73|250|247.6|250.13|247.73|249.87|247.47|0
1634640600000|2021-10-19 10:50:00|250.13|247.73|251.81|249.41|251.81|249.41|250|247.6|0
1634640900000|2021-10-19 10:55:00|251.68|249.28|251.55|249.15|251.94|249.54|251.16|248.76|0
1634641200000|2021-10-19 11:00:00|251.42|249.02|251.42|249.02|251.55|249.15|251.03|248.63|0
1634641500000|2021-10-19 11:05:00|251.16|248.76|250.9|248.5|251.29|248.89|250.9|248.5|0
1634641800000|2021-10-19 11:10:00|250.51|248.11|251.81|249.41|251.81|249.41|250.38|247.98|0
1634642100000|2021-10-19 11:15:00|251.93|249.53|252.97|250.57|252.97|250.57|251.55|249.15|0
1634642400000|2021-10-19 11:20:00|252.84|250.44|252.45|250.05|252.9|250.5|252.45|250.05|0
1634642700000|2021-10-19 11:25:00|252.51|250.11|253.49|251.09|253.62|251.22|252.45|250.05|0
1634643000000|2021-10-19 11:30:00|253.36|250.96|252.2|249.8|254.69|252.29|251.94|249.54|0
1634643300000|2021-10-19 11:35:00|252.07|249.67|251.68|249.28|252.2|249.8|251.68|249.28|0
1634643600000|2021-10-19 11:40:00|251.81|249.41|251.68|249.28|251.81|249.41|251.42|249.02|0
1634643900000|2021-10-19 11:45:00|251.55|249.15|251.29|248.89|251.68|249.28|251.29|248.89|0
1634644200000|2021-10-19 11:50:00|251.16|248.76|251.55|249.15|251.94|249.54|251.16|248.76|0
1634644500000|2021-10-19 11:55:00|251.42|249.02|252.06|249.66|252.06|249.66|251.42|249.02|0
1634644800000|2021-10-19 12:00:00|251.93|249.53|251.8|249.4|252.19|249.79|251.67|249.27|0
1634645100000|2021-10-19 12:05:00|251.93|249.53|251.41|249.01|252.06|249.66|251.41|249.01|0
1634645400000|2021-10-19 12:10:00|251.54|249.14|251.41|249.01|251.67|249.27|251.41|249.01|0
1634645700000|2021-10-19 12:15:00|251.28|248.88|251.54|249.14|251.67|249.27|250.89|248.49|0
1634646000000|2021-10-19 12:20:00|251.41|249.01|250.37|247.97|251.54|249.14|250.11|247.71|0
1634646300000|2021-10-19 12:25:00|250.43|248.03|249.85|247.45|250.63|248.23|249.85|247.45|0
1634646600000|2021-10-19 12:30:00|249.98|247.58|249.72|247.32|250.63|248.23|249.72|247.32|0
1634646900000|2021-10-19 12:35:00|249.85|247.45|249.72|247.32|249.85|247.45|249.21|246.81|0
1634647200000|2021-10-19 12:40:00|249.59|247.19|249.33|246.93|249.59|247.19|249.2|246.8|0
1634647500000|2021-10-19 12:45:00|249.2|246.8|249.07|246.67|249.33|246.93|248.82|246.42|0
1634647800000|2021-10-19 12:50:00|249.2|246.8|249.33|246.93|249.72|247.32|249.2|246.8|0
1634648100000|2021-10-19 12:55:00|249.46|247.06|248.56|246.16|249.46|247.06|248.56|246.16|0
1634648400000|2021-10-19 13:00:00|248.43|246.03|248.55|246.15|248.81|246.41|247.91|245.51|0
1634648700000|2021-10-19 13:05:00|248.42|246.02|248.17|245.77|248.55|246.15|248.04|245.64|0
1634649000000|2021-10-19 13:10:00|248.29|245.89|247.52|245.12|248.29|245.89|247.52|245.12|0
1634649300000|2021-10-19 13:15:00|247.65|245.25|249.19|246.79|249.32|246.92|247.65|245.25|0
1634649600000|2021-10-19 13:20:00|249.06|246.66|248.29|245.89|249.06|246.66|248.16|245.76|0
1634649900000|2021-10-19 13:25:00|248.55|246.15|248.8|246.4|249.19|246.79|248.29|245.89|0
1634650200000|2021-10-19 13:30:00|248.67|246.27|248.41|246.01|249.32|246.92|246.75|244.35|0
1634650500000|2021-10-19 13:35:00|248.28|245.88|248.93|246.53|248.93|246.53|246.49|244.09|0
1634650800000|2021-10-19 13:40:00|249.05|246.65|246.74|244.34|250.47|248.07|246.74|244.34|0
1634651100000|2021-10-19 13:45:00|247|244.6|246.87|244.47|249.57|247.17|245.46|243.06|0
1634651400000|2021-10-19 13:50:00|247.12|244.72|249.05|246.65|249.18|246.78|247.12|244.72|0
1634651700000|2021-10-19 13:55:00|249.18|246.78|247.25|244.85|249.18|246.78|246.87|244.47|0
1634652000000|2021-10-19 14:00:00|247.12|244.72|249.56|247.16|249.69|247.29|246.99|244.59|0
1634652300000|2021-10-19 14:05:00|249.43|247.03|251.24|248.84|251.5|249.1|249.43|247.03|0
1634652600000|2021-10-19 14:10:00|251.11|248.71|251.62|249.22|252.53|250.13|250.85|248.45|0
1634652900000|2021-10-19 14:15:00|251.88|249.48|252.14|249.74|253.05|250.65|251.1|248.7|0
1634653200000|2021-10-19 14:20:00|252.27|249.87|251.75|249.35|252.27|249.87|250.84|248.44|0
1634653500000|2021-10-19 14:25:00|251.62|249.22|252.91|250.51|252.91|250.51|251.29|248.89|0
1634653800000|2021-10-19 14:30:00|252.78|250.38|251.1|248.7|253.04|250.64|250.45|248.05|0
1634654100000|2021-10-19 14:35:00|251.23|248.83|250.45|248.05|251.61|249.21|249.16|246.76|0
1634654400000|2021-10-19 14:40:00|250.58|248.18|250.96|248.56|252.26|249.86|250.58|248.18|0
1634654700000|2021-10-19 14:45:00|251.09|248.69|250.83|248.43|251.74|249.34|250.83|248.43|0
1634655000000|2021-10-19 14:50:00|250.96|248.56|252.13|249.73|252.39|249.99|250.83|248.43|0
1634655300000|2021-10-19 14:55:00|252.26|249.86|253.55|251.15|253.94|251.54|252.26|249.86|0
1634655600000|2021-10-19 15:00:00|253.81|251.41|254.13|251.73|254.46|252.06|253.42|251.02|0
1634655900000|2021-10-19 15:05:00|254.2|251.8|253.94|251.54|254.46|252.06|253.68|251.28|0
1634656200000|2021-10-19 15:10:00|253.81|251.41|254.59|252.19|254.72|252.32|253.68|251.28|0
1634656500000|2021-10-19 15:15:00|254.72|252.32|254.59|252.19|255.63|253.23|254.33|251.93|0
1634656800000|2021-10-19 15:20:00|254.72|252.32|253.93|251.53|255.11|252.71|253.93|251.53|0
1634657100000|2021-10-19 15:25:00|254.06|251.66|254.71|252.31|254.71|252.31|253.67|251.27|0
1634657400000|2021-10-19 15:30:00|254.32|251.92|253.67|251.27|255.23|252.83|253.54|251.14|0
1634657700000|2021-10-19 15:35:00|253.8|251.4|253.8|251.4|254.19|251.79|253.54|251.14|0
1634658000000|2021-10-19 15:40:00|253.93|251.53|254.58|252.18|254.84|252.44|253.67|251.27|0
1634658300000|2021-10-19 15:45:00|254.71|252.31|255.1|252.7|255.23|252.83|254.32|251.92|0
1634658600000|2021-10-19 15:50:00|255.23|252.83|255.09|252.69|255.49|253.09|254.44|252.04|0
1634658900000|2021-10-19 15:55:00|254.96|252.56|255.35|252.95|255.88|253.48|254.7|252.3|0
1634659200000|2021-10-19 16:00:00|255.22|252.82|254.83|252.43|255.22|252.82|254.31|251.91|0
1634659500000|2021-10-19 16:05:00|254.7|252.3|255.09|252.69|255.22|252.82|254.7|252.3|0
1634659800000|2021-10-19 16:10:00|255.22|252.82|255.87|253.47|256|253.6|255.09|252.69|0
1634660100000|2021-10-19 16:15:00|256|253.6|255.74|253.34|256.26|253.86|255.74|253.34|0
1634660400000|2021-10-19 16:20:00|255.61|253.21|255.08|252.68|255.87|253.47|254.95|252.55|0
1634660700000|2021-10-19 16:25:00|254.95|252.55|255.21|252.81|255.34|252.94|254.69|252.29|0
1634661000000|2021-10-19 16:30:00|255.34|252.94|255.47|253.07|255.86|253.46|255.21|252.81|0
1634661300000|2021-10-19 16:35:00|255.34|252.94|255.73|253.33|255.99|253.59|255.34|252.94|0
1634661600000|2021-10-19 16:40:00|255.86|253.46|256.12|253.72|256.12|253.72|255.6|253.2|0
1634661900000|2021-10-19 16:45:00|255.99|253.59|255.86|253.46|256.25|253.85|255.86|253.46|0
1634662200000|2021-10-19 16:50:00|255.73|253.33|255.86|253.46|255.99|253.59|255.46|253.06|0
1634662500000|2021-10-19 16:55:00|255.99|253.59|257.03|254.63|257.16|254.76|255.99|253.59|0
1634662800000|2021-10-19 17:00:00|256.9|254.5|256.11|253.71|257.16|254.76|255.59|253.19|0
1634663100000|2021-10-19 17:05:00|256.18|253.78|255.98|253.58|256.24|253.84|255.33|252.93|0
1634663400000|2021-10-19 17:10:00|255.85|253.45|256.11|253.71|256.24|253.84|255.2|252.8|0
1634663700000|2021-10-19 17:15:00|255.98|253.58|256.11|253.71|256.24|253.84|255.85|253.45|0
1634664000000|2021-10-19 17:20:00|255.98|253.58|256.5|254.1|256.76|254.36|255.85|253.45|0
1634664300000|2021-10-19 17:25:00|256.37|253.97|255.45|253.05|256.37|253.97|255.45|253.05|0
1634664600000|2021-10-19 17:30:00|255.58|253.18|255.84|253.44|255.84|253.44|255.32|252.92|0
1634664900000|2021-10-19 17:35:00|255.97|253.57|256.23|253.83|256.36|253.96|255.45|253.05|0
1634665200000|2021-10-19 17:40:00|256.1|253.7|255.71|253.31|256.23|253.83|255.32|252.92|0
1634665500000|2021-10-19 17:45:00|255.84|253.44|255.7|253.3|255.97|253.57|255.57|253.17|0
1634665800000|2021-10-19 17:50:00|255.83|253.43|255.96|253.56|256.1|253.7|255.7|253.3|0
1634666100000|2021-10-19 17:55:00|256.09|253.69|256.35|253.95|256.49|254.09|256.09|253.69|0
1634666400000|2021-10-19 18:00:00|256.49|254.09|255.49|253.09|257.39|254.99|255.49|253.09|0
1634666700000|2021-10-19 18:05:00|255.62|253.22|255.48|253.08|255.88|253.48|255.48|253.08|0
1634667000000|2021-10-19 18:10:00|255.62|253.22|255.61|253.21|256.01|253.61|255.61|253.21|0
1634667300000|2021-10-19 18:15:00|255.48|253.08|255.61|253.21|255.74|253.34|255.35|252.95|0
1634667600000|2021-10-19 18:20:00|255.48|253.08|254.56|252.16|255.48|253.08|254.3|251.9|0
1634667900000|2021-10-19 18:25:00|254.43|252.03|253.91|251.51|254.69|252.29|253.91|251.51|0
1634668200000|2021-10-19 18:30:00|254.04|251.64|252.48|250.08|254.17|251.77|251.57|249.17|0
1634668500000|2021-10-19 18:35:00|252.61|250.21|252.61|250.21|253|250.6|251.83|249.43|0
1634668800000|2021-10-19 18:40:00|252.48|250.08|252.99|250.59|252.99|250.59|252.22|249.82|0
1634669100000|2021-10-19 18:45:00|253.12|250.72|253.12|250.72|253.12|250.72|252.21|249.81|0
1634669400000|2021-10-19 18:50:00|253.25|250.85|253.12|250.72|253.64|251.24|252.73|250.33|0
1634669700000|2021-10-19 18:55:00|252.99|250.59|253.51|251.11|253.77|251.37|252.73|250.33|0
1634670000000|2021-10-19 19:00:00|253.25|250.85|254.16|251.76|254.55|252.15|253.12|250.72|0
1634670300000|2021-10-19 19:05:00|254.29|251.89|255.07|252.67|255.2|252.8|254.16|251.76|0
1634670600000|2021-10-19 19:10:00|255.2|252.8|255.46|253.06|255.59|253.19|254.94|252.54|0
1634670900000|2021-10-19 19:15:00|255.59|253.19|257.03|254.63|257.16|254.76|255.59|253.19|0
1634671200000|2021-10-19 19:20:00|256.9|254.5|254.54|252.14|256.9|254.5|254.54|252.14|0
1634671500000|2021-10-19 19:25:00|254.67|252.27|255.59|253.19|255.72|253.32|254.54|252.14|0
1634671800000|2021-10-19 19:30:00|255.45|253.05|253.89|251.49|255.45|253.05|253.5|251.1|0
1634672100000|2021-10-19 19:35:00|254.15|251.75|254.15|251.75|255.06|252.66|253.89|251.49|0
1634672400000|2021-10-19 19:40:00|254.02|251.62|253.75|251.35|254.54|252.14|253.62|251.22|0
1634672700000|2021-10-19 19:45:00|253.88|251.48|254.66|252.26|255.32|252.92|253.62|251.22|0
1634673000000|2021-10-19 19:50:00|254.53|252.13|255.18|252.78|255.71|253.31|254.01|251.61|0
1634673300000|2021-10-19 19:55:00|255.31|252.91|257.15|254.75|257.15|254.75|255.18|252.78|0
1634673600000|2021-10-19 20:00:00|257.41|255.01|259.38|256.98|259.38|256.98|257.02|254.62|0
1634673900000|2021-10-19 20:05:00|259.12|256.72|258.98|256.58|259.38|256.98|258.59|256.19|0
1634674200000|2021-10-19 20:10:00|258.85|256.45|258.72|256.32|258.98|256.58|258.59|256.19|0
1634674500000|2021-10-19 20:15:00|258.92|256.12|259.58|256.78|259.97|257.17|258.92|256.12|0
1634674800000|2021-10-19 20:20:00|259.71|256.91|259.84|257.04|259.97|257.17|259.58|256.78|0
1634675100000|2021-10-19 20:25:00|259.71|256.91|260.5|257.7|260.5|257.7|259.71|256.91|0
1634675400000|2021-10-19 20:30:00|260.36|257.56|259.97|257.17|260.36|257.56|259.7|256.9|0
1634675700000|2021-10-19 20:35:00|259.83|257.03|259.96|257.16|260.23|257.43|259.83|257.03|0
1634676000000|2021-10-19 20:40:00|260.1|257.3|259.57|256.77|260.23|257.43|259.57|256.77|0
1634676300000|2021-10-19 20:45:00|259.44|256.64|259.3|256.5|259.83|257.03|259.3|256.5|0
1634676600000|2021-10-19 20:50:00|259.43|256.63|259.7|256.9|259.96|257.16|259.43|256.63|0
1634676900000|2021-10-19 20:55:00|259.69|256.89|259.36|256.56|259.69|256.89|259.23|256.43|0
1634677200000|2021-10-19 21:00:00|259.28|256.48|258.92|256.12|259.28|256.48|258.79|255.99|0
1634677500000|2021-10-19 21:05:00|258.9|256.1|258.91|256.11|258.93|256.13|258.9|256.1|0
1634677800000|2021-10-19 21:10:00|258.9|256.1|258.91|256.11|258.95|256.15|258.9|256.1|0
1634678100000|2021-10-19 21:15:00|258.9|256.1|258.85|256.05|258.93|256.13|258.85|256.05|0
1634678400000|2021-10-19 21:20:00|258.84|256.04|258.84|256.04|258.84|256.04|258.84|256.04|0
1634678700000|2021-10-19 21:25:00|258.83|256.03|258.89|256.09|258.89|256.09|258.83|256.03|0
1634679000000|2021-10-19 21:30:00|258.94|256.14|259.02|256.22|259.02|256.22|258.91|256.11|0
1634679300000|2021-10-19 21:35:00|258.98|256.18|258.92|256.12|259.04|256.24|258.89|256.09|0
1634679600000|2021-10-19 21:40:00|258.9|256.1|258.94|256.14|258.94|256.14|258.89|256.09|0
1634679900000|2021-10-19 21:45:00|258.92|256.12|258.9|256.1|259.03|256.23|258.9|256.1|0
1634680200000|2021-10-19 21:50:00|258.91|256.11|258.93|256.13|258.94|256.14|258.9|256.1|0
1634680500000|2021-10-19 21:55:00|258.91|256.11|259.11|256.31|259.12|256.32|258.91|256.11|0
1634680800000|2021-10-19 22:00:00|259.47|256.67|258.35|255.55|259.47|256.67|258.22|255.42|0
1634681100000|2021-10-19 22:05:00|258.22|255.42|258.09|255.29|258.35|255.55|257.96|255.16|0
1634681400000|2021-10-19 22:10:00|258.22|255.42|258.22|255.42|258.35|255.55|258.08|255.28|0
1634681700000|2021-10-19 22:15:00|258.35|255.55|257.69|254.89|258.35|255.55|257.43|254.63|0
1634682000000|2021-10-19 22:20:00|257.82|255.02|258.41|255.61|258.48|255.68|257.75|254.95|0
1634682300000|2021-10-19 22:25:00|258.34|255.54|257.95|255.15|258.34|255.54|257.82|255.02|0
1634682600000|2021-10-19 22:30:00|257.82|255.02|257.42|254.62|257.82|255.02|257.42|254.62|0
1634682900000|2021-10-19 22:35:00|257.16|254.36|257.29|254.49|257.81|255.01|257.16|254.36|0
1634683200000|2021-10-19 22:40:00|257.35|254.55|257.74|254.94|257.94|255.14|257.35|254.55|0
1634683500000|2021-10-19 22:45:00|257.68|254.88|257.55|254.75|257.81|255.01|257.28|254.48|0
1634683800000|2021-10-19 22:50:00|257.41|254.61|257.81|255.01|257.94|255.14|257.41|254.61|0
1634684100000|2021-10-19 22:55:00|257.94|255.14|257.81|255.01|258.33|255.53|257.81|255.01|0
1634684400000|2021-10-19 23:00:00|257.87|255.07|257.67|254.87|257.94|255.14|257.54|254.74|0
1634684700000|2021-10-19 23:05:00|257.54|254.74|257.93|255.13|258.07|255.27|257.41|254.61|0
1634685000000|2021-10-19 23:10:00|258.06|255.26|258.33|255.53|258.33|255.53|257.93|255.13|0
1634685300000|2021-10-19 23:15:00|258.46|255.66|258.06|255.26|258.72|255.92|258.06|255.26|0
1634685600000|2021-10-19 23:20:00|258.12|255.32|257.93|255.13|258.19|255.39|257.93|255.13|0
1634685900000|2021-10-19 23:25:00|257.86|255.06|258.32|255.52|258.32|255.52|257.66|254.86|0
1634686200000|2021-10-19 23:30:00|258.45|255.65|258.45|255.65|258.45|255.65|258.06|255.26|0
1634686500000|2021-10-19 23:35:00|258.58|255.78|259.5|256.7|259.5|256.7|258.58|255.78|0
1634686800000|2021-10-19 23:40:00|259.63|256.83|259.17|256.37|259.63|256.83|259.1|256.3|0
1634687100000|2021-10-19 23:45:00|259.1|256.3|259.89|257.09|260.03|257.23|258.84|256.04|0
1634687400000|2021-10-19 23:50:00|260.03|257.23|259.5|256.7|260.16|257.36|259.5|256.7|0
1634687700000|2021-10-19 23:55:00|259.63|256.83|259.49|256.69|259.76|256.96|259.36|256.56|0
1634688000000|2021-10-20 00:00:00|259.76|256.96|259.36|256.56|260.02|257.22|259.23|256.43|0
1634688300000|2021-10-20 00:05:00|259.29|256.49|258.17|255.37|259.49|256.69|257.91|255.11|0
1634688600000|2021-10-20 00:10:00|258.24|255.44|258.83|256.03|259.09|256.29|258.04|255.24|0
1634688900000|2021-10-20 00:15:00|258.96|256.16|257.78|254.98|258.96|256.16|257.71|254.91|0
1634689200000|2021-10-20 00:20:00|257.64|254.84|257.12|254.32|257.64|254.84|257.12|254.32|0
1634689500000|2021-10-20 00:25:00|256.99|254.19|257.25|254.45|257.9|255.1|256.72|253.92|0
1634689800000|2021-10-20 00:30:00|257.12|254.32|257.51|254.71|257.51|254.71|256.59|253.79|0
1634690100000|2021-10-20 00:35:00|257.57|254.77|257.64|254.84|257.9|255.1|257.38|254.58|0
1634690400000|2021-10-20 00:40:00|257.51|254.71|258.42|255.62|258.42|255.62|257.51|254.71|0
1634690700000|2021-10-20 00:45:00|258.56|255.76|257.76|254.96|258.69|255.89|257.63|254.83|0
1634691000000|2021-10-20 00:50:00|257.7|254.9|257.89|255.09|258.16|255.36|256.98|254.18|0
1634691300000|2021-10-20 00:55:00|258.03|255.23|257.5|254.7|258.03|255.23|257.5|254.7|0
1634691600000|2021-10-20 01:00:00|257.37|254.57|257.23|254.43|257.76|254.96|257.1|254.3|0
1634691900000|2021-10-20 01:05:00|257.1|254.3|256.44|253.64|257.1|254.3|255.66|252.86|0
1634692200000|2021-10-20 01:10:00|256.51|253.71|256.44|253.64|256.84|254.04|256.31|253.51|0
1634692500000|2021-10-20 01:15:00|256.18|253.38|256.05|253.25|256.57|253.77|255.66|252.86|0
1634692800000|2021-10-20 01:20:00|256.18|253.38|257.36|254.56|257.49|254.69|256.18|253.38|0
1634693100000|2021-10-20 01:25:00|257.49|254.69|257.62|254.82|257.62|254.82|256.96|254.16|0
1634693400000|2021-10-20 01:30:00|257.49|254.69|257.22|254.42|257.88|255.08|257.22|254.42|0
1634693700000|2021-10-20 01:35:00|257.28|254.48|257.35|254.55|257.61|254.81|256.57|253.77|0
1634694000000|2021-10-20 01:40:00|257.48|254.68|256.43|253.63|257.48|254.68|256.43|253.63|0
1634694300000|2021-10-20 01:45:00|256.3|253.5|256.56|253.76|256.56|253.76|256.04|253.24|0
1634694600000|2021-10-20 01:50:00|256.43|253.63|256.69|253.89|257.08|254.28|256.43|253.63|0
1634694900000|2021-10-20 01:55:00|256.82|254.02|256.82|254.02|257.08|254.28|256.56|253.76|0
1634695200000|2021-10-20 02:00:00|256.69|253.89|256.82|254.02|256.95|254.15|256.43|253.63|0
1634695500000|2021-10-20 02:05:00|256.55|253.75|256.55|253.75|256.69|253.89|256.29|253.49|0
1634695800000|2021-10-20 02:10:00|256.42|253.62|256.03|253.23|256.95|254.15|256.03|253.23|0
1634696100000|2021-10-20 02:15:00|255.77|252.97|255.89|253.09|255.89|253.09|255.37|252.57|0
1634696400000|2021-10-20 02:20:00|255.76|252.96|255.24|252.44|256.03|253.23|255.24|252.44|0
1634696700000|2021-10-20 02:25:00|255.11|252.31|255.76|252.96|255.89|253.09|254.98|252.18|0
1634697000000|2021-10-20 02:30:00|255.69|252.89|255.37|252.57|255.76|252.96|255.37|252.57|0
1634697300000|2021-10-20 02:35:00|255.24|252.44|255.63|252.83|256.02|253.22|255.1|252.3|0
1634697600000|2021-10-20 02:40:00|255.76|252.96|255.62|252.82|255.89|253.09|255.23|252.43|0
1634697900000|2021-10-20 02:45:00|255.49|252.69|255.88|253.08|256.15|253.35|255.49|252.69|0
1634698200000|2021-10-20 02:50:00|255.75|252.95|255.88|253.08|256.01|253.21|255.75|252.95|0
1634698500000|2021-10-20 02:55:00|256.01|253.21|255.75|252.95|256.01|253.21|255.62|252.82|0
1634698800000|2021-10-20 03:00:00|255.88|253.08|255.62|252.82|256.14|253.34|255.49|252.69|0
1634699100000|2021-10-20 03:05:00|255.68|252.88|255.61|252.81|255.88|253.08|255.48|252.68|0
1634699400000|2021-10-20 03:10:00|255.75|252.95|255.48|252.68|255.88|253.08|255.35|252.55|0
1634699700000|2021-10-20 03:15:00|255.35|252.55|255.74|252.94|255.74|252.94|255.35|252.55|0
1634700000000|2021-10-20 03:20:00|255.61|252.81|256.53|253.73|256.53|253.73|255.61|252.81|0
1634700300000|2021-10-20 03:25:00|256.39|253.59|256.52|253.72|256.66|253.86|256.39|253.59|0
1634700600000|2021-10-20 03:30:00|256.39|253.59|256.26|253.46|256.52|253.72|256.13|253.33|0
1634700900000|2021-10-20 03:35:00|256.39|253.59|256.26|253.46|256.39|253.59|256.26|253.46|0
1634701200000|2021-10-20 03:40:00|256.39|253.59|256.39|253.59|256.52|253.72|256.32|253.52|0
1634701500000|2021-10-20 03:45:00|256.32|253.52|256.38|253.58|256.52|253.72|256.32|253.52|0
1634701800000|2021-10-20 03:50:00|256.52|253.72|256.38|253.58|256.52|253.72|256.38|253.58|0
1634702100000|2021-10-20 03:55:00|256.51|253.71|257.17|254.37|257.43|254.63|256.45|253.65|0
1634702400000|2021-10-20 04:00:00|257.3|254.5|256.77|253.97|257.3|254.5|256.77|253.97|0
1634702700000|2021-10-20 04:05:00|256.64|253.84|256.38|253.58|256.64|253.84|256.25|253.45|0
1634703000000|2021-10-20 04:10:00|256.51|253.71|256.64|253.84|256.64|253.84|256.38|253.58|0
1634703300000|2021-10-20 04:15:00|256.51|253.71|256.24|253.44|256.51|253.71|256.24|253.44|0
1634703600000|2021-10-20 04:20:00|256.37|253.57|255.98|253.18|256.37|253.57|255.85|253.05|0
1634703900000|2021-10-20 04:25:00|256.11|253.31|256.24|253.44|256.37|253.57|256.11|253.31|0
1634704200000|2021-10-20 04:30:00|256.5|253.7|256.37|253.57|256.5|253.7|256.24|253.44|0
1634704500000|2021-10-20 04:35:00|256.24|253.44|256.37|253.57|256.37|253.57|256.24|253.44|0
1634704800000|2021-10-20 04:40:00|256.3|253.5|256.1|253.3|256.37|253.57|256.1|253.3|0
1634705100000|2021-10-20 04:45:00|256.23|253.43|256.23|253.43|256.36|253.56|256.1|253.3|0
1634705400000|2021-10-20 04:50:00|256.36|253.56|256.23|253.43|256.36|253.56|256.1|253.3|0
1634705700000|2021-10-20 04:55:00|256.16|253.36|255.97|253.17|256.36|253.56|255.97|253.17|0
1634706000000|2021-10-20 05:00:00|256.1|253.3|255.83|253.03|256.49|253.69|255.83|253.03|0
1634706300000|2021-10-20 05:05:00|255.96|253.16|255.18|252.38|255.96|253.16|254.92|252.12|0
1634706600000|2021-10-20 05:10:00|255.05|252.25|255.04|252.24|255.18|252.38|254.26|251.46|0
1634706900000|2021-10-20 05:15:00|254.91|252.11|255.17|252.37|255.31|252.51|254.91|252.11|0
1634707200000|2021-10-20 05:20:00|255.11|252.31|256.23|253.43|256.49|253.69|254.91|252.11|0
1634707500000|2021-10-20 05:25:00|256.36|253.56|256.23|253.43|256.49|253.69|256.16|253.36|0
1634707800000|2021-10-20 05:30:00|256.36|253.56|256.1|253.3|256.36|253.56|255.84|253.04|0
1634708100000|2021-10-20 05:35:00|256.03|253.23|256.36|253.56|256.49|253.69|256.03|253.23|0
1634708400000|2021-10-20 05:40:00|256.23|253.43|256.22|253.42|256.62|253.82|256.22|253.42|0
1634708700000|2021-10-20 05:45:00|256.35|253.55|256.48|253.68|256.75|253.95|256.35|253.55|0
1634709000000|2021-10-20 05:50:00|256.61|253.81|257|254.2|257.27|254.47|256.61|253.81|0
1634709300000|2021-10-20 05:55:00|256.87|254.07|256.74|253.94|257.13|254.33|256.74|253.94|0
1634709600000|2021-10-20 06:00:00|256.87|254.07|256.22|253.42|256.87|254.07|255.69|252.89|0
1634709900000|2021-10-20 06:05:00|256.09|253.29|255.69|252.89|256.22|253.42|255.43|252.63|0
1634710200000|2021-10-20 06:10:00|255.75|252.95|255.82|253.02|256.08|253.28|255.56|252.76|0
1634710500000|2021-10-20 06:15:00|255.95|253.15|254.91|252.11|256.08|253.28|254.91|252.11|0
1634710800000|2021-10-20 06:20:00|255.17|252.37|255.03|252.23|255.3|252.5|254.9|252.1|0
1634711100000|2021-10-20 06:25:00|255.16|252.36|255.16|252.36|255.29|252.49|254.9|252.1|0
1634711400000|2021-10-20 06:30:00|255.23|252.43|255.55|252.75|255.81|253.01|255.03|252.23|0
1634711700000|2021-10-20 06:35:00|255.42|252.62|255.42|252.62|255.68|252.88|255.29|252.49|0
1634712000000|2021-10-20 06:40:00|255.55|252.75|256.07|253.27|256.07|253.27|255.55|252.75|0
1634712300000|2021-10-20 06:45:00|256.2|253.4|255.68|252.88|256.2|253.4|255.55|252.75|0
1634712600000|2021-10-20 06:50:00|255.55|252.75|256.2|253.4|256.2|253.4|255.55|252.75|0
1634712900000|2021-10-20 06:55:00|256.13|253.33|255.41|252.61|256.2|253.4|255.28|252.48|0
1634713200000|2021-10-20 07:00:00|255.54|252.74|254.76|251.96|255.54|252.74|253.98|251.18|0
1634713500000|2021-10-20 07:05:00|254.56|252.16|255.48|253.08|255.48|253.08|254.17|251.77|0
1634713800000|2021-10-20 07:10:00|255.61|253.21|256.91|254.51|257.44|255.04|255.21|252.81|0
1634714100000|2021-10-20 07:15:00|256.78|254.38|258.36|255.96|258.75|256.35|256.39|253.99|0
1634714400000|2021-10-20 07:20:00|258.62|256.22|259.15|256.75|259.28|256.88|257.83|255.43|0
1634714700000|2021-10-20 07:25:00|259.41|257.01|258.88|256.48|259.54|257.14|258.75|256.35|0
1634715000000|2021-10-20 07:30:00|259.07|256.67|258.48|256.08|259.54|257.14|258.09|255.69|0
1634715300000|2021-10-20 07:35:00|258.61|256.21|258.35|255.95|258.61|256.21|257.69|255.29|0
1634715600000|2021-10-20 07:40:00|258.22|255.82|257.95|255.55|258.35|255.95|257.95|255.55|0
1634715900000|2021-10-20 07:45:00|257.82|255.42|256.77|254.37|258.08|255.68|256.77|254.37|0
1634716200000|2021-10-20 07:50:00|257.03|254.63|256.37|253.97|257.03|254.63|256.24|253.84|0
1634716500000|2021-10-20 07:55:00|256.24|253.84|255.59|253.19|256.24|253.84|255.13|252.73|0
1634716800000|2021-10-20 08:00:00|255.52|253.12|256.24|253.84|256.24|253.84|255.32|252.92|0
1634717100000|2021-10-20 08:05:00|256.11|253.71|255.71|253.31|256.5|254.1|255.45|253.05|0
1634717400000|2021-10-20 08:10:00|255.58|253.18|256.5|254.1|256.5|254.1|255.58|253.18|0
1634717700000|2021-10-20 08:15:00|256.37|253.97|256.76|254.36|256.76|254.36|255.84|253.44|0
1634718000000|2021-10-20 08:20:00|256.63|254.23|256.36|253.96|256.76|254.36|255.84|253.44|0
1634718300000|2021-10-20 08:25:00|256.49|254.09|256.23|253.83|256.62|254.22|256.23|253.83|0
1634718600000|2021-10-20 08:30:00|256.1|253.7|256.23|253.83|256.49|254.09|256.1|253.7|0
1634718900000|2021-10-20 08:35:00|256.29|253.89|256.88|254.48|257.41|255.01|256.23|253.83|0
1634719200000|2021-10-20 08:40:00|257.01|254.61|256.75|254.35|257.01|254.61|256.36|253.96|0
1634719500000|2021-10-20 08:45:00|256.62|254.22|257.27|254.87|257.54|255.14|256.62|254.22|0
1634719800000|2021-10-20 08:50:00|257.4|255|257.14|254.74|257.53|255.13|257.01|254.61|0
1634720100000|2021-10-20 08:55:00|257.01|254.61|257.14|254.74|257.4|255|256.87|254.47|0
1634720400000|2021-10-20 09:00:00|257.01|254.61|257.14|254.74|257.27|254.87|256.87|254.47|0
1634720700000|2021-10-20 09:05:00|257|254.6|257.53|255.13|257.66|255.26|257|254.6|0
1634721000000|2021-10-20 09:10:00|257.66|255.26|256.61|254.21|257.66|255.26|256.61|254.21|0
1634721300000|2021-10-20 09:15:00|256.48|254.08|256.74|254.34|256.87|254.47|256.34|253.94|0
1634721600000|2021-10-20 09:20:00|256.6|254.2|256.47|254.07|256.6|254.2|255.95|253.55|0
1634721900000|2021-10-20 09:25:00|256.6|254.2|257.78|255.38|257.78|255.38|256.47|254.07|0
1634722200000|2021-10-20 09:30:00|257.91|255.51|256.99|254.59|258.31|255.91|256.79|254.39|0
1634722500000|2021-10-20 09:35:00|256.86|254.46|257.25|254.85|257.52|255.12|256.86|254.46|0
1634722800000|2021-10-20 09:40:00|257.12|254.72|256.6|254.2|257.25|254.85|256.46|254.06|0
1634723100000|2021-10-20 09:45:00|256.46|254.06|257.12|254.72|257.12|254.72|256.46|254.06|0
1634723400000|2021-10-20 09:50:00|257.25|254.85|257.38|254.98|257.64|255.24|256.99|254.59|0
1634723700000|2021-10-20 09:55:00|257.51|255.11|257.25|254.85|257.77|255.37|257.11|254.71|0
1634724000000|2021-10-20 10:00:00|257.38|254.98|257.11|254.71|257.51|255.11|256.98|254.58|0
1634724300000|2021-10-20 10:05:00|256.98|254.58|257.64|255.24|257.64|255.24|256.98|254.58|0
1634724600000|2021-10-20 10:10:00|257.77|255.37|256.85|254.45|258.03|255.63|256.72|254.32|0
1634724900000|2021-10-20 10:15:00|256.98|254.58|256.84|254.44|257.24|254.84|256.84|254.44|0
1634725200000|2021-10-20 10:20:00|256.98|254.58|256.84|254.44|257.11|254.71|256.45|254.05|0
1634725500000|2021-10-20 10:25:00|256.71|254.31|256.71|254.31|257.1|254.7|256.58|254.18|0
1634725800000|2021-10-20 10:30:00|256.58|254.18|256.97|254.57|256.97|254.57|256.58|254.18|0
1634726100000|2021-10-20 10:35:00|256.84|254.44|256.44|254.04|257.1|254.7|256.31|253.91|0
1634726400000|2021-10-20 10:40:00|256.31|253.91|256.84|254.44|256.84|254.44|256.31|253.91|0
1634726700000|2021-10-20 10:45:00|256.7|254.3|256.83|254.43|256.97|254.57|256.7|254.3|0
1634727000000|2021-10-20 10:50:00|256.7|254.3|257.09|254.69|257.23|254.83|256.44|254.04|0
1634727300000|2021-10-20 10:55:00|257.23|254.83|257.09|254.69|257.62|255.22|256.96|254.56|0
1634727600000|2021-10-20 11:00:00|257.22|254.82|257.22|254.82|257.49|255.09|257.09|254.69|0
1634727900000|2021-10-20 11:05:00|257.09|254.69|256.96|254.56|258.01|255.61|256.7|254.3|0
1634728200000|2021-10-20 11:10:00|256.83|254.43|257.09|254.69|257.22|254.82|256.83|254.43|0
1634728500000|2021-10-20 11:15:00|256.96|254.56|256.95|254.55|257.41|255.01|256.89|254.49|0
1634728800000|2021-10-20 11:20:00|256.82|254.42|256.43|254.03|257.21|254.81|255.9|253.5|0
1634729100000|2021-10-20 11:25:00|256.3|253.9|256.56|254.16|256.95|254.55|256.3|253.9|0
1634729400000|2021-10-20 11:30:00|256.62|254.22|256.42|254.02|256.95|254.55|256.29|253.89|0
1634729700000|2021-10-20 11:35:00|256.55|254.15|256.55|254.15|256.69|254.29|256.55|254.15|0
1634730000000|2021-10-20 11:40:00|256.68|254.28|255.9|253.5|256.68|254.28|255.63|253.23|0
1634730300000|2021-10-20 11:45:00|255.76|253.36|255.37|252.97|256.03|253.63|254.85|252.45|0
1634730600000|2021-10-20 11:50:00|255.11|252.71|255.24|252.84|255.5|253.1|254.98|252.58|0
1634730900000|2021-10-20 11:55:00|255.11|252.71|255.11|252.71|255.37|252.97|255.11|252.71|0
1634731200000|2021-10-20 12:00:00|255.24|252.84|255.37|252.97|255.63|253.23|255.11|252.71|0
1634731500000|2021-10-20 12:05:00|255.5|253.1|256.02|253.62|256.28|253.88|255.36|252.96|0
1634731800000|2021-10-20 12:10:00|256.15|253.75|257.2|254.8|257.2|254.8|256.02|253.62|0
1634732100000|2021-10-20 12:15:00|257.06|254.66|256.28|253.88|257.06|254.66|256.14|253.74|0
1634732400000|2021-10-20 12:20:00|256.14|253.74|256.8|254.4|256.93|254.53|256.01|253.61|0
1634732700000|2021-10-20 12:25:00|256.93|254.53|257.32|254.92|257.52|255.12|256.67|254.27|0
1634733000000|2021-10-20 12:30:00|257.19|254.79|257.58|255.18|257.71|255.31|257.19|254.79|0
1634733300000|2021-10-20 12:35:00|257.45|255.05|257.32|254.92|257.58|255.18|257.06|254.66|0
1634733600000|2021-10-20 12:40:00|257.45|255.05|256.92|254.52|257.71|255.31|256.92|254.52|0
1634733900000|2021-10-20 12:45:00|256.79|254.39|257.05|254.65|257.31|254.91|256.79|254.39|0
1634734200000|2021-10-20 12:50:00|257.18|254.78|256.92|254.52|257.31|254.91|256.92|254.52|0
1634734500000|2021-10-20 12:55:00|257.05|254.65|257.05|254.65|257.57|255.17|257.05|254.65|0
1634734800000|2021-10-20 13:00:00|257.18|254.78|256.78|254.38|257.7|255.3|256.13|253.73|0
1634735100000|2021-10-20 13:05:00|256.91|254.51|258.09|255.69|258.23|255.83|256.91|254.51|0
1634735400000|2021-10-20 13:10:00|258.23|255.83|258.22|255.82|258.62|256.22|258.09|255.69|0
1634735700000|2021-10-20 13:15:00|258.36|255.96|258.09|255.69|258.36|255.96|257.96|255.56|0
1634736000000|2021-10-20 13:20:00|258.22|255.82|258.35|255.95|258.49|256.09|257.96|255.56|0
1634736300000|2021-10-20 13:25:00|258.22|255.82|259.67|257.27|259.67|257.27|258.22|255.82|0
1634736600000|2021-10-20 13:30:00|259.54|257.14|259.67|257.27|260.33|257.93|259.01|256.61|0
1634736900000|2021-10-20 13:35:00|259.8|257.4|260.16|257.76|261.68|259.28|258.05|255.65|0
1634737200000|2021-10-20 13:40:00|260.03|257.63|259.63|257.23|260.95|258.55|259.37|256.97|0
1634737500000|2021-10-20 13:45:00|259.76|257.36|263.21|260.81|263.21|260.81|259.76|257.36|0
1634737800000|2021-10-20 13:50:00|263.34|260.94|261.61|259.21|263.87|261.47|261.48|259.08|0
1634738100000|2021-10-20 13:55:00|261.74|259.34|261.74|259.34|262.67|260.27|261.08|258.68|0
1634738400000|2021-10-20 14:00:00|261.34|258.94|261.61|259.21|261.61|259.21|260.42|258.02|0
1634738700000|2021-10-20 14:05:00|261.48|259.08|262.93|260.53|263.2|260.8|260.95|258.55|0
1634739000000|2021-10-20 14:10:00|263.07|260.67|263.6|261.2|264.4|262|262.67|260.27|0
1634739300000|2021-10-20 14:15:00|263.73|261.33|264|261.6|264.13|261.73|262.67|260.27|0
1634739600000|2021-10-20 14:20:00|264.13|261.73|265.6|263.2|265.6|263.2|263.79|261.39|0
1634739900000|2021-10-20 14:25:00|265.73|263.33|266.53|264.13|266.53|264.13|264.79|262.39|0
1634740200000|2021-10-20 14:30:00|266.8|264.4|267.87|265.47|267.87|265.47|266|263.6|0
1634740500000|2021-10-20 14:35:00|267.74|265.34|266.26|263.86|267.74|265.34|266.26|263.86|0
1634740800000|2021-10-20 14:40:00|266.13|263.73|266.53|264.13|267.2|264.8|266.13|263.73|0
1634741100000|2021-10-20 14:45:00|266.66|264.26|267.72|265.32|268.72|266.32|266.66|264.26|0
1634741400000|2021-10-20 14:50:00|267.86|265.46|267.18|264.78|268.53|266.13|267.05|264.65|0
1634741700000|2021-10-20 14:55:00|267.32|264.92|265.71|263.31|267.59|265.19|265.58|263.18|0
1634742000000|2021-10-20 15:00:00|265.85|263.45|264.51|262.11|266.65|264.25|264.51|262.11|0
1634742300000|2021-10-20 15:05:00|264.64|262.24|266.51|264.11|266.64|264.24|264.64|262.24|0
1634742600000|2021-10-20 15:10:00|266.64|264.24|265.77|263.37|266.64|264.24|265.31|262.91|0
1634742900000|2021-10-20 15:15:00|265.71|263.31|266.24|263.84|266.24|263.84|265.04|262.64|0
1634743200000|2021-10-20 15:20:00|266.51|264.11|266.64|264.24|267.17|264.77|266.37|263.97|0
1634743500000|2021-10-20 15:25:00|266.5|264.1|265.43|263.03|267.04|264.64|265.17|262.77|0
1634743800000|2021-10-20 15:30:00|265.3|262.9|265.57|263.17|266.23|263.83|264.37|261.97|0
1634744100000|2021-10-20 15:35:00|265.7|263.3|265.3|262.9|265.97|263.57|265.3|262.9|0
1634744400000|2021-10-20 15:40:00|265.16|262.76|265.83|263.43|265.83|263.43|264.9|262.5|0
1634744700000|2021-10-20 15:45:00|265.96|263.56|266.76|264.36|267.16|264.76|265.83|263.43|0
1634745000000|2021-10-20 15:50:00|266.9|264.5|267.56|265.16|267.97|265.57|266.76|264.36|0
1634745300000|2021-10-20 15:55:00|267.7|265.3|267.96|265.56|268.1|265.7|267.43|265.03|0
1634745600000|2021-10-20 16:00:00|268.1|265.7|268.1|265.7|268.23|265.83|267.56|265.16|0
1634745900000|2021-10-20 16:05:00|267.96|265.56|267.16|264.76|268.1|265.7|267.02|264.62|0
1634746200000|2021-10-20 16:10:00|267.29|264.89|267.42|265.02|267.56|265.16|267.02|264.62|0
1634746500000|2021-10-20 16:15:00|267.29|264.89|266.75|264.35|267.56|265.16|266.35|263.95|0
1634746800000|2021-10-20 16:20:00|266.62|264.22|266.88|264.48|267.15|264.75|266.48|264.08|0
1634747100000|2021-10-20 16:25:00|266.95|264.55|266.88|264.48|267.55|265.15|266.61|264.21|0
1634747400000|2021-10-20 16:30:00|267.01|264.61|267.82|265.42|268.09|265.69|266.88|264.48|0
1634747700000|2021-10-20 16:35:00|267.68|265.28|267.68|265.28|267.82|265.42|267.15|264.75|0
1634748000000|2021-10-20 16:40:00|267.81|265.41|267.28|264.88|268.08|265.68|266.88|264.48|0
1634748300000|2021-10-20 16:45:00|267.14|264.74|267.95|265.55|268.08|265.68|266.87|264.47|0
1634748600000|2021-10-20 16:50:00|267.94|265.54|267.54|265.14|267.94|265.54|267.27|264.87|0
1634748900000|2021-10-20 16:55:00|267.41|265.01|267.81|265.41|267.81|265.41|267.27|264.87|0
1634749200000|2021-10-20 17:00:00|267.87|265.47|266.26|263.86|268.01|265.61|266|263.6|0
1634749500000|2021-10-20 17:05:00|266.19|263.79|264.79|262.39|266.4|264|264.79|262.39|0
1634749800000|2021-10-20 17:10:00|264.93|262.53|265.06|262.66|265.86|263.46|264.79|262.39|0
1634750100000|2021-10-20 17:15:00|265.19|262.79|262.13|259.73|265.19|262.79|262.13|259.73|0
1634750400000|2021-10-20 17:20:00|262.26|259.86|262.93|260.53|262.93|260.53|260.02|257.62|0
1634750700000|2021-10-20 17:25:00|262.79|260.39|264.12|261.72|264.12|261.72|262.53|260.13|0
1634751000000|2021-10-20 17:30:00|263.99|261.59|263.32|260.92|264.25|261.85|262.53|260.13|0
1634751300000|2021-10-20 17:35:00|263.45|261.05|264.25|261.85|264.52|262.12|263.32|260.92|0
1634751600000|2021-10-20 17:40:00|264.12|261.72|263.85|261.45|264.38|261.98|263.18|260.78|0
1634751900000|2021-10-20 17:45:00|263.58|261.18|263.98|261.58|264.25|261.85|263.18|260.78|0
1634752200000|2021-10-20 17:50:00|263.85|261.45|264.24|261.84|264.38|261.98|263.58|261.18|0
1634752500000|2021-10-20 17:55:00|264.11|261.71|264.11|261.71|264.38|261.98|263.31|260.91|0
1634752800000|2021-10-20 18:00:00|263.58|261.18|265.44|263.04|265.44|263.04|263.58|261.18|0
1634753100000|2021-10-20 18:05:00|265.31|262.91|265.97|263.57|265.97|263.57|265.17|262.77|0
1634753400000|2021-10-20 18:10:00|265.84|263.44|266.1|263.7|266.24|263.84|265.57|263.17|0
1634753700000|2021-10-20 18:15:00|266.24|263.84|265.7|263.3|266.9|264.5|265.7|263.3|0
1634754000000|2021-10-20 18:20:00|265.83|263.43|265.17|262.77|266.1|263.7|264.9|262.5|0
1634754300000|2021-10-20 18:25:00|265.16|262.76|265.83|263.43|265.83|263.43|265.16|262.76|0
1634754600000|2021-10-20 18:30:00|265.76|263.36|266.36|263.96|266.36|263.96|265.56|263.16|0
1634754900000|2021-10-20 18:35:00|266.23|263.83|266.09|263.69|266.36|263.96|265.69|263.29|0
1634755200000|2021-10-20 18:40:00|266.23|263.83|265.29|262.89|266.63|264.23|265.29|262.89|0
1634755500000|2021-10-20 18:45:00|265.42|263.02|265.69|263.29|265.96|263.56|265.29|262.89|0
1634755800000|2021-10-20 18:50:00|265.82|263.42|266.62|264.22|266.62|264.22|265.42|263.02|0
1634756100000|2021-10-20 18:55:00|266.49|264.09|266.22|263.82|267.02|264.62|265.95|263.55|0
1634756400000|2021-10-20 19:00:00|266.35|263.95|266.62|264.22|267.16|264.76|266.35|263.95|0
1634756700000|2021-10-20 19:05:00|266.75|264.35|267.42|265.02|267.69|265.29|266.75|264.35|0
1634757000000|2021-10-20 19:10:00|267.29|264.89|266.62|264.22|267.69|265.29|266.35|263.95|0
1634757300000|2021-10-20 19:15:00|266.48|264.08|265.95|263.55|266.48|264.08|265.14|262.74|0
1634757600000|2021-10-20 19:20:00|265.81|263.41|266.08|263.68|266.21|263.81|265.01|262.61|0
1634757900000|2021-10-20 19:25:00|265.94|263.54|265.14|262.74|266.21|263.81|265.14|262.74|0
1634758200000|2021-10-20 19:30:00|265.01|262.61|265.14|262.74|265.27|262.87|264.34|261.94|0
1634758500000|2021-10-20 19:35:00|265.01|262.61|263.27|260.87|265.01|262.61|263.27|260.87|0
1634758800000|2021-10-20 19:40:00|263.41|261.01|264.6|262.2|265.14|262.74|263.41|261.01|0
1634759100000|2021-10-20 19:45:00|264.74|262.34|264.8|262.4|266.07|263.67|264.74|262.34|0
1634759400000|2021-10-20 19:50:00|264.73|262.33|264.73|262.33|265.13|262.73|264.07|261.67|0
1634759700000|2021-10-20 19:55:00|264.46|262.06|267.4|265|267.4|265|264.33|261.93|0
1634760000000|2021-10-20 20:00:00|268.07|265.67|265.66|263.26|268.07|265.67|265.53|263.13|0
1634760300000|2021-10-20 20:05:00|265.53|263.13|264.13|261.73|265.93|263.53|264|261.6|0
1634760600000|2021-10-20 20:10:00|264.27|261.87|264.4|262|265.06|262.66|264|261.6|0
1634760900000|2021-10-20 20:15:00|264.33|261.53|264.73|261.93|264.86|262.06|264.2|261.4|0
1634761200000|2021-10-20 20:20:00|264.6|261.8|264.19|261.39|264.99|262.19|264.19|261.39|0
1634761500000|2021-10-20 20:25:00|263.79|260.99|264.33|261.53|264.73|261.93|263.79|260.99|0
1634761800000|2021-10-20 20:30:00|264.46|261.66|264.59|261.79|264.59|261.79|264.32|261.52|0
1634762100000|2021-10-20 20:35:00|264.72|261.92|264.85|262.05|264.86|262.06|264.72|261.92|0
1634762400000|2021-10-20 20:40:00|264.72|261.92|264.72|261.92|264.85|262.05|264.59|261.79|0
1634762700000|2021-10-20 20:45:00|264.85|262.05|264.45|261.65|264.99|262.19|264.45|261.65|0
1634763000000|2021-10-20 20:50:00|264.58|261.78|264.45|261.65|264.72|261.92|264.45|261.65|0
1634763300000|2021-10-20 20:55:00|264.51|261.71|264.51|261.71|264.71|261.91|264.45|261.65|0
1634763600000|2021-10-20 21:00:00|264.56|261.76|264.58|261.78|264.64|261.84|264.41|261.61|0
1634763900000|2021-10-20 21:05:00|264.64|261.84|264.72|261.92|264.72|261.92|264.5|261.7|0
1634764200000|2021-10-20 21:10:00|264.74|261.94|264.7|261.9|264.74|261.94|264.7|261.9|0
1634764500000|2021-10-20 21:15:00|264.65|261.85|264.52|261.72|264.65|261.85|264.45|261.65|0
1634764800000|2021-10-20 21:20:00|264.54|261.74|264.52|261.72|264.58|261.78|264.44|261.64|0
1634765100000|2021-10-20 21:25:00|264.53|261.73|264.73|261.93|264.73|261.93|264.52|261.72|0
1634765400000|2021-10-20 21:30:00|264.63|261.83|264.63|261.83|264.63|261.83|264.57|261.77|0
1634765700000|2021-10-20 21:35:00|264.53|261.73|264.44|261.64|264.53|261.73|264.38|261.58|0
1634766000000|2021-10-20 21:40:00|264.47|261.67|264.44|261.64|264.47|261.67|264.42|261.62|0
1634766300000|2021-10-20 21:45:00|264.43|261.63|264.38|261.58|264.49|261.69|264.38|261.58|0
1634766600000|2021-10-20 21:50:00|264.37|261.57|264.43|261.63|264.51|261.71|264.37|261.57|0
1634766900000|2021-10-20 21:55:00|264.45|261.65|264.43|261.63|264.45|261.65|264.43|261.63|0
1634767200000|2021-10-20 22:00:00|265.02|262.22|264.96|262.16|265.49|262.69|264.42|261.62|0
1634767500000|2021-10-20 22:05:00|264.82|262.02|264.55|261.75|264.96|262.16|264.55|261.75|0
1634767800000|2021-10-20 22:10:00|264.69|261.89|263.62|260.82|264.69|261.89|263.62|260.82|0
1634768100000|2021-10-20 22:15:00|263.55|260.75|264.42|261.62|264.42|261.62|263.49|260.69|0
1634768400000|2021-10-20 22:20:00|264.28|261.48|264.28|261.48|264.42|261.62|264.02|261.22|0
1634768700000|2021-10-20 22:25:00|264.42|261.62|264.01|261.21|264.42|261.62|264.01|261.21|0
1634769000000|2021-10-20 22:30:00|264.15|261.35|264.68|261.88|264.68|261.88|264.15|261.35|0
1634769300000|2021-10-20 22:35:00|264.81|262.01|264.68|261.88|265.08|262.28|264.47|261.67|0
1634769600000|2021-10-20 22:40:00|264.74|261.94|264.54|261.74|264.81|262.01|264.41|261.61|0
1634769900000|2021-10-20 22:45:00|264.67|261.87|264.54|261.74|264.67|261.87|264.47|261.67|0
1634770200000|2021-10-20 22:50:00|264.67|261.87|264|261.2|264.67|261.87|263.87|261.07|0
1634770500000|2021-10-20 22:55:00|264.14|261.34|264.14|261.34|264.27|261.47|263.87|261.07|0
1634770800000|2021-10-20 23:00:00|264.27|261.47|264.86|262.06|264.94|262.14|264.27|261.47|0
1634771100000|2021-10-20 23:05:00|264.8|262|264.53|261.73|264.86|262.06|264.4|261.6|0
1634771400000|2021-10-20 23:10:00|264.67|261.87|264.53|261.73|264.8|262|264.53|261.73|0
1634771700000|2021-10-20 23:15:00|264.4|261.6|263.6|260.8|264.4|261.6|263.6|260.8|0
1634772000000|2021-10-20 23:20:00|263.46|260.66|263.73|260.93|263.86|261.06|263.33|260.53|0
1634772300000|2021-10-20 23:25:00|263.59|260.79|263.86|261.06|263.99|261.19|263.46|260.66|0
1634772600000|2021-10-20 23:30:00|263.72|260.92|263.59|260.79|263.99|261.19|263.59|260.79|0
1634772900000|2021-10-20 23:35:00|263.72|260.92|263.72|260.92|263.99|261.19|263.46|260.66|0
1634773200000|2021-10-20 23:40:00|263.59|260.79|263.85|261.05|263.99|261.19|263.59|260.79|0
1634773500000|2021-10-20 23:45:00|263.78|260.98|263.05|260.25|263.85|261.05|263.05|260.25|0
1634773800000|2021-10-20 23:50:00|263.19|260.39|262.25|259.45|263.19|260.39|262.25|259.45|0
1634774100000|2021-10-20 23:55:00|262.32|259.52|262.25|259.45|262.78|259.98|262.25|259.45|0
1634774400000|2021-10-21 00:00:00|262.38|259.58|262.52|259.72|262.91|260.11|261.52|258.72|0
1634774700000|2021-10-21 00:05:00|262.65|259.85|262.78|259.98|262.91|260.11|262.51|259.71|0
1634775000000|2021-10-21 00:10:00|262.91|260.11|263.31|260.51|263.31|260.51|262.65|259.85|0
1634775300000|2021-10-21 00:15:00|263.18|260.38|261.98|259.18|263.18|260.38|261.45|258.65|0
1634775600000|2021-10-21 00:20:00|261.85|259.05|262.24|259.44|262.24|259.44|261.51|258.71|0
1634775900000|2021-10-21 00:25:00|262.11|259.31|261.84|259.04|262.38|259.58|261.84|259.04|0
1634776200000|2021-10-21 00:30:00|261.98|259.18|261.84|259.04|262.11|259.31|261.44|258.64|0
1634776500000|2021-10-21 00:35:00|261.97|259.17|263.03|260.23|263.17|260.37|261.84|259.04|0
1634776800000|2021-10-21 00:40:00|262.9|260.1|262.77|259.97|262.9|260.1|262.5|259.7|0
1634777100000|2021-10-21 00:45:00|262.63|259.83|262.9|260.1|263.03|260.23|262.5|259.7|0
1634777400000|2021-10-21 00:50:00|262.76|259.96|262.1|259.3|262.76|259.96|262.1|259.3|0
1634777700000|2021-10-21 00:55:00|262.16|259.36|262.49|259.69|262.63|259.83|261.97|259.17|0
1634778000000|2021-10-21 01:00:00|262.36|259.56|261.83|259.03|262.36|259.56|261.7|258.9|0
1634778300000|2021-10-21 01:05:00|261.96|259.16|261.7|258.9|262.09|259.29|261.43|258.63|0
1634778600000|2021-10-21 01:10:00|261.76|258.96|262.15|259.35|262.36|259.56|261.56|258.76|0
1634778900000|2021-10-21 01:15:00|262.22|259.42|262.49|259.69|262.89|260.09|261.96|259.16|0
1634779200000|2021-10-21 01:20:00|262.55|259.75|262.49|259.69|263.02|260.22|262.35|259.55|0
1634779500000|2021-10-21 01:25:00|262.55|259.75|261.69|258.89|262.55|259.75|261.56|258.76|0
1634779800000|2021-10-21 01:30:00|261.82|259.02|262.48|259.68|262.48|259.68|261.56|258.76|0
1634780100000|2021-10-21 01:35:00|262.61|259.81|264.61|261.81|264.81|262.01|262.61|259.81|0
1634780400000|2021-10-21 01:40:00|264.74|261.94|264.34|261.54|265.01|262.21|264.34|261.54|0
1634780700000|2021-10-21 01:45:00|264.47|261.67|265.01|262.21|265.01|262.21|264.4|261.6|0
1634781000000|2021-10-21 01:50:00|265.14|262.34|265.27|262.47|265.54|262.74|264.8|262|0
1634781300000|2021-10-21 01:55:00|265.33|262.53|265.14|262.34|265.54|262.74|264.87|262.07|0
1634781600000|2021-10-21 02:00:00|265|262.2|265|262.2|265.27|262.47|265|262.2|0
1634781900000|2021-10-21 02:05:00|265.06|262.26|265.13|262.33|265.27|262.47|265|262.2|0
1634782200000|2021-10-21 02:10:00|265.2|262.4|265.13|262.33|265.4|262.6|264.86|262.06|0
1634782500000|2021-10-21 02:15:00|265.19|262.39|264.86|262.06|265.4|262.6|264.86|262.06|0
1634782800000|2021-10-21 02:20:00|264.99|262.19|265.13|262.33|265.26|262.46|264.73|261.93|0
1634783100000|2021-10-21 02:25:00|265.26|262.46|265.66|262.86|265.66|262.86|265.12|262.32|0
1634783400000|2021-10-21 02:30:00|265.59|262.79|265.26|262.46|265.93|263.13|265.26|262.46|0
1634783700000|2021-10-21 02:35:00|265.39|262.59|265.65|262.85|265.65|262.85|265.12|262.32|0
1634784000000|2021-10-21 02:40:00|265.52|262.72|265.12|262.32|265.52|262.72|265.12|262.32|0
1634784300000|2021-10-21 02:45:00|265.25|262.45|265.12|262.32|265.52|262.72|264.98|262.18|0
1634784600000|2021-10-21 02:50:00|264.98|262.18|264.98|262.18|265.25|262.45|264.71|261.91|0
1634784900000|2021-10-21 02:55:00|264.85|262.05|265.11|262.31|265.25|262.45|264.85|262.05|0
1634785200000|2021-10-21 03:00:00|264.98|262.18|264.98|262.18|265.25|262.45|264.84|262.04|0
1634785500000|2021-10-21 03:05:00|264.84|262.04|264.84|262.04|264.98|262.18|264.71|261.91|0
1634785800000|2021-10-21 03:10:00|264.71|261.91|264.84|262.04|264.84|262.04|264.71|261.91|0
1634786100000|2021-10-21 03:15:00|264.97|262.17|264.04|261.24|264.97|262.17|264.04|261.24|0
1634786400000|2021-10-21 03:20:00|263.91|261.11|263.9|261.1|264.3|261.5|263.5|260.7|0
1634786700000|2021-10-21 03:25:00|263.77|260.97|263.9|261.1|264.17|261.37|263.77|260.97|0
1634787000000|2021-10-21 03:30:00|263.77|260.97|263.5|260.7|264.03|261.23|263.5|260.7|0
1634787300000|2021-10-21 03:35:00|263.63|260.83|264.03|261.23|264.03|261.23|263.5|260.7|0
1634787600000|2021-10-21 03:40:00|263.9|261.1|263.9|261.1|264.03|261.23|263.76|260.96|0
1634787900000|2021-10-21 03:45:00|263.83|261.03|263.63|260.83|264.03|261.23|263.63|260.83|0
1634788200000|2021-10-21 03:50:00|263.49|260.69|263.63|260.83|263.63|260.83|263.49|260.69|0
1634788500000|2021-10-21 03:55:00|263.49|260.69|262.56|259.76|263.63|260.83|262.56|259.76|0
1634788800000|2021-10-21 04:00:00|262.69|259.89|262.82|260.02|263.09|260.29|262.56|259.76|0
1634789100000|2021-10-21 04:05:00|262.69|259.89|262.56|259.76|262.69|259.89|262.42|259.62|0
1634789400000|2021-10-21 04:10:00|262.49|259.69|261.63|258.83|262.49|259.69|261.49|258.69|0
1634789700000|2021-10-21 04:15:00|261.49|258.69|260.43|257.63|261.49|258.69|260.04|257.24|0
1634790000000|2021-10-21 04:20:00|260.3|257.5|260.96|258.16|261.16|258.36|260.3|257.5|0
1634790300000|2021-10-21 04:25:00|260.89|258.09|260.3|257.5|260.96|258.16|260.03|257.23|0
1634790600000|2021-10-21 04:30:00|260.16|257.36|260.03|257.23|260.3|257.5|259.77|256.97|0
1634790900000|2021-10-21 04:35:00|259.9|257.1|261.88|259.08|262.01|259.21|259.77|256.97|0
1634791200000|2021-10-21 04:40:00|261.74|258.94|262.27|259.47|262.4|259.6|261.74|258.94|0
1634791500000|2021-10-21 04:45:00|262.2|259.4|262.07|259.27|262.27|259.47|261.87|259.07|0
1634791800000|2021-10-21 04:50:00|262.14|259.34|262.13|259.33|262.4|259.6|262|259.2|0
1634792100000|2021-10-21 04:55:00|262.2|259.4|262.46|259.66|262.53|259.73|261.87|259.07|0
1634792400000|2021-10-21 05:00:00|262.26|259.46|261.73|258.93|262.46|259.66|261.47|258.67|0
1634792700000|2021-10-21 05:05:00|261.87|259.07|261.6|258.8|262.13|259.33|261.53|258.73|0
1634793000000|2021-10-21 05:10:00|261.73|258.93|261.33|258.53|261.86|259.06|261.33|258.53|0
1634793300000|2021-10-21 05:15:00|261.2|258.4|261|258.2|261.2|258.4|259.88|257.08|0
1634793600000|2021-10-21 05:20:00|260.94|258.14|260.54|257.74|261|258.2|260.41|257.61|0
1634793900000|2021-10-21 05:25:00|260.67|257.87|261.06|258.26|261.06|258.26|260.27|257.47|0
1634794200000|2021-10-21 05:30:00|260.93|258.13|261.13|258.33|261.33|258.53|260.67|257.87|0
1634794500000|2021-10-21 05:35:00|261.06|258.26|260.8|258|261.33|258.53|260.8|258|0
1634794800000|2021-10-21 05:40:00|260.93|258.13|260.14|257.34|260.93|258.13|260|257.2|0
1634795100000|2021-10-21 05:45:00|259.87|257.07|259.87|257.07|260.4|257.6|259.61|256.81|0
1634795400000|2021-10-21 05:50:00|259.8|257|260.79|257.99|260.79|257.99|259.47|256.67|0
1634795700000|2021-10-21 05:55:00|260.66|257.86|260.92|258.12|261.05|258.25|260.53|257.73|0
1634796000000|2021-10-21 06:00:00|260.79|257.99|261.98|259.18|262.51|259.71|260.66|257.86|0
1634796300000|2021-10-21 06:05:00|262.11|259.31|262.11|259.31|262.5|259.7|261.84|259.04|0
1634796600000|2021-10-21 06:10:00|262.24|259.44|261.97|259.17|262.5|259.7|261.31|258.51|0
1634796900000|2021-10-21 06:15:00|262.1|259.3|261.84|259.04|262.37|259.57|261.5|258.7|0
1634797200000|2021-10-21 06:20:00|261.97|259.17|261.7|258.9|262.1|259.3|261.57|258.77|0
1634797500000|2021-10-21 06:25:00|261.84|259.04|261.83|259.03|261.84|259.04|261.44|258.64|0
1634797800000|2021-10-21 06:30:00|261.7|258.9|261.17|258.37|261.7|258.9|260.51|257.71|0
1634798100000|2021-10-21 06:35:00|261.3|258.5|261.23|258.43|261.57|258.77|261.04|258.24|0
1634798400000|2021-10-21 06:40:00|261.3|258.5|260.51|257.71|261.57|258.77|260.51|257.71|0
1634798700000|2021-10-21 06:45:00|260.64|257.84|260.37|257.57|260.64|257.84|260.37|257.57|0
1634799000000|2021-10-21 06:50:00|260.24|257.44|259.19|256.39|260.51|257.71|259.19|256.39|0
1634799300000|2021-10-21 06:55:00|259.06|256.26|259.45|256.65|259.71|256.91|258.66|255.86|0
1634799600000|2021-10-21 07:00:00|259.32|256.52|259.45|256.65|259.64|256.84|258.13|255.33|0
1634799900000|2021-10-21 07:05:00|259.38|256.98|260.55|258.15|260.55|258.15|255.83|253.43|0
1634800200000|2021-10-21 07:10:00|260.48|258.08|260.02|257.62|261.54|259.14|259.63|257.23|0
1634800500000|2021-10-21 07:15:00|260.15|257.75|260.02|257.62|260.41|258.01|259.76|257.36|0
1634800800000|2021-10-21 07:20:00|260.15|257.75|260.94|258.54|261.6|259.2|260.15|257.75|0
1634801100000|2021-10-21 07:25:00|261.07|258.67|262.13|259.73|262.66|260.26|260.94|258.54|0
1634801400000|2021-10-21 07:30:00|262.26|259.86|263.05|260.65|263.05|260.65|261.86|259.46|0
1634801700000|2021-10-21 07:35:00|262.92|260.52|262.12|259.72|263.05|260.65|261.99|259.59|0
1634802000000|2021-10-21 07:40:00|262.26|259.86|262.12|259.72|262.52|260.12|261.86|259.46|0
1634802300000|2021-10-21 07:45:00|262.25|259.85|262.12|259.72|262.52|260.12|261.85|259.45|0
1634802600000|2021-10-21 07:50:00|261.99|259.59|262.25|259.85|262.52|260.12|261.99|259.59|0
1634802900000|2021-10-21 07:55:00|262.18|259.78|262.12|259.72|263.04|260.64|262.12|259.72|0
1634803200000|2021-10-21 08:00:00|262.25|259.85|260.79|258.39|262.38|259.98|260.66|258.26|0
1634803500000|2021-10-21 08:05:00|260.92|258.52|260|257.6|261.06|258.66|259.87|257.47|0
1634803800000|2021-10-21 08:10:00|259.87|257.47|260.92|258.52|261.38|258.98|259.87|257.47|0
1634804100000|2021-10-21 08:15:00|260.98|258.58|261.18|258.78|261.71|259.31|260.92|258.52|0
1634804400000|2021-10-21 08:20:00|261.31|258.91|260.32|257.92|261.31|258.91|260.26|257.86|0
1634804700000|2021-10-21 08:25:00|260.39|257.99|259.99|257.59|260.52|258.12|259.99|257.59|0
1634805000000|2021-10-21 08:30:00|260.12|257.72|260.65|258.25|260.65|258.25|259.99|257.59|0
1634805300000|2021-10-21 08:35:00|260.78|258.38|260.91|258.51|260.91|258.51|260.12|257.72|0
1634805600000|2021-10-21 08:40:00|261.04|258.64|260.91|258.51|261.17|258.77|260.78|258.38|0
1634805900000|2021-10-21 08:45:00|260.97|258.57|260.25|257.85|261.04|258.64|260.12|257.72|0
1634806200000|2021-10-21 08:50:00|260.38|257.98|261.04|258.64|261.3|258.9|260.38|257.98|0
1634806500000|2021-10-21 08:55:00|261.17|258.77|260.64|258.24|261.17|258.77|260.64|258.24|0
1634806800000|2021-10-21 09:00:00|260.77|258.37|261.43|259.03|261.43|259.03|260.64|258.24|0
1634807100000|2021-10-21 09:05:00|261.3|258.9|260.64|258.24|261.69|259.29|260.64|258.24|0
1634807400000|2021-10-21 09:10:00|260.77|258.37|260.77|258.37|261.3|258.9|260.63|258.23|0
1634807700000|2021-10-21 09:15:00|260.9|258.5|260.63|258.23|261.43|259.03|260.5|258.1|0
1634808000000|2021-10-21 09:20:00|260.56|258.16|260.89|258.49|261.03|258.63|260.5|258.1|0
1634808300000|2021-10-21 09:25:00|260.96|258.56|261.29|258.89|261.29|258.89|260.63|258.23|0
1634808600000|2021-10-21 09:30:00|261.16|258.76|261.42|259.02|261.42|259.02|260.89|258.49|0
1634808900000|2021-10-21 09:35:00|261.55|259.15|261.68|259.28|261.81|259.41|261.22|258.82|0
1634809200000|2021-10-21 09:40:00|261.81|259.41|261.81|259.41|262.08|259.68|261.68|259.28|0
1634809500000|2021-10-21 09:45:00|261.94|259.54|261.74|259.34|262.08|259.68|261.68|259.28|0
1634809800000|2021-10-21 09:50:00|261.94|259.54|262.07|259.67|262.47|260.07|261.81|259.41|0
1634810100000|2021-10-21 09:55:00|261.94|259.54|262.47|260.07|262.47|260.07|261.94|259.54|0
1634810400000|2021-10-21 10:00:00|262.34|259.94|262.73|260.33|262.86|260.46|262.2|259.8|0
1634810700000|2021-10-21 10:05:00|262.6|260.2|261.28|258.88|262.86|260.46|261.02|258.62|0
1634811000000|2021-10-21 10:10:00|261.41|259.01|261.15|258.75|261.41|259.01|260.62|258.22|0
1634811300000|2021-10-21 10:15:00|261.02|258.62|261.15|258.75|261.41|259.01|260.88|258.48|0
1634811600000|2021-10-21 10:20:00|261.28|258.88|260.35|257.95|261.41|259.01|260.35|257.95|0
1634811900000|2021-10-21 10:25:00|260.48|258.08|259.95|257.55|260.75|258.35|259.82|257.42|0
1634812200000|2021-10-21 10:30:00|260.09|257.69|260.48|258.08|260.61|258.21|260.09|257.69|0
1634812500000|2021-10-21 10:35:00|260.41|258.01|261.14|258.74|261.27|258.87|260.35|257.95|0
1634812800000|2021-10-21 10:40:00|261.2|258.8|260.74|258.34|261.27|258.87|260.74|258.34|0
1634813100000|2021-10-21 10:45:00|260.87|258.47|260.61|258.21|261.14|258.74|260.54|258.14|0
1634813400000|2021-10-21 10:50:00|260.47|258.07|259.68|257.28|260.47|258.07|259.48|257.08|0
1634813700000|2021-10-21 10:55:00|259.81|257.41|259.81|257.41|259.81|257.41|259.42|257.02|0
1634814000000|2021-10-21 11:00:00|259.94|257.54|259.94|257.54|260.21|257.81|259.81|257.41|0
1634814300000|2021-10-21 11:05:00|259.81|257.41|260.33|257.93|260.6|258.2|259.81|257.41|0
1634814600000|2021-10-21 11:10:00|260.2|257.8|260.33|257.93|260.46|258.06|259.94|257.54|0
1634814900000|2021-10-21 11:15:00|260.2|257.8|260.86|258.46|260.99|258.59|260.2|257.8|0
1634815200000|2021-10-21 11:20:00|260.99|258.59|260.99|258.59|261.39|258.99|260.86|258.46|0
1634815500000|2021-10-21 11:25:00|260.86|258.46|260.33|257.93|260.86|258.46|259.93|257.53|0
1634815800000|2021-10-21 11:30:00|260.19|257.79|260.46|258.06|260.72|258.32|260.19|257.79|0
1634816100000|2021-10-21 11:35:00|260.33|257.93|260.46|258.06|260.72|258.32|260.32|257.92|0
1634816400000|2021-10-21 11:40:00|260.45|258.05|260.06|257.66|260.85|258.45|260.06|257.66|0
1634816700000|2021-10-21 11:45:00|259.93|257.53|260.06|257.66|260.32|257.92|259.92|257.52|0
1634817000000|2021-10-21 11:50:00|260.19|257.79|259.92|257.52|260.32|257.92|259.66|257.26|0
1634817300000|2021-10-21 11:55:00|259.79|257.39|259.26|256.86|259.79|257.39|258.87|256.47|0
1634817600000|2021-10-21 12:00:00|259.39|256.99|259.52|257.12|259.52|257.12|259.13|256.73|0
1634817900000|2021-10-21 12:05:00|259.65|257.25|260.05|257.65|260.31|257.91|259.52|257.12|0
1634818200000|2021-10-21 12:10:00|259.92|257.52|259.91|257.51|260.05|257.65|259.65|257.25|0
1634818500000|2021-10-21 12:15:00|260.05|257.65|259.52|257.12|260.05|257.65|259.12|256.72|0
1634818800000|2021-10-21 12:20:00|259.65|257.25|260.04|257.64|260.31|257.91|259.65|257.25|0
1634819100000|2021-10-21 12:25:00|260.17|257.77|259.78|257.38|260.17|257.77|259.65|257.25|0
1634819400000|2021-10-21 12:30:00|259.84|257.44|261.76|259.36|261.76|259.36|259.84|257.44|0
1634819700000|2021-10-21 12:35:00|261.62|259.22|262.28|259.88|262.68|260.28|261.36|258.96|0
1634820000000|2021-10-21 12:40:00|262.15|259.75|263.34|260.94|263.35|260.95|261.75|259.35|0
1634820300000|2021-10-21 12:45:00|263.48|261.08|262.68|260.28|263.48|261.08|262.55|260.15|0
1634820600000|2021-10-21 12:50:00|262.55|260.15|261.62|259.22|263.08|260.68|261.62|259.22|0
1634820900000|2021-10-21 12:55:00|261.48|259.08|261.35|258.95|261.88|259.48|261.35|258.95|0
1634821200000|2021-10-21 13:00:00|261.48|259.08|261.61|259.21|261.61|259.21|260.56|258.16|0
1634821500000|2021-10-21 13:05:00|261.75|259.35|261.48|259.08|262.01|259.61|261.35|258.95|0
1634821800000|2021-10-21 13:10:00|261.61|259.21|262.4|260|262.54|260.14|261.61|259.21|0
1634822100000|2021-10-21 13:15:00|262.27|259.87|261.87|259.47|262.67|260.27|261.87|259.47|0
1634822400000|2021-10-21 13:20:00|262|259.6|263.06|260.66|263.06|260.66|262|259.6|0
1634822700000|2021-10-21 13:25:00|263.2|260.8|263.59|261.19|264.26|261.86|263.2|260.8|0
1634823000000|2021-10-21 13:30:00|263.46|261.06|262.93|260.53|264.39|261.99|261.6|259.2|0
1634823300000|2021-10-21 13:35:00|262.79|260.39|262|259.6|263.06|260.66|261.2|258.8|0
1634823600000|2021-10-21 13:40:00|261.86|259.46|262.53|260.13|262.92|260.52|261.47|259.07|0
1634823900000|2021-10-21 13:45:00|262.66|260.26|263.23|260.83|264.81|262.41|262.66|260.26|0
1634824200000|2021-10-21 13:50:00|263.36|260.96|264.29|261.89|265.23|262.83|263.36|260.96|0
1634824500000|2021-10-21 13:55:00|264.16|261.76|264.16|261.76|264.43|262.03|263.23|260.83|0
1634824800000|2021-10-21 14:00:00|264.02|261.62|264.42|262.02|264.69|262.29|263.22|260.82|0
1634825100000|2021-10-21 14:05:00|264.56|262.16|265.35|262.95|265.62|263.22|263.75|261.35|0
1634825400000|2021-10-21 14:10:00|265.62|263.22|264.95|262.55|265.62|263.22|264.02|261.62|0
1634825700000|2021-10-21 14:15:00|264.82|262.42|265.35|262.95|265.75|263.35|264.28|261.88|0
1634826000000|2021-10-21 14:20:00|265.22|262.82|265.08|262.68|265.62|263.22|264.55|262.15|0
1634826300000|2021-10-21 14:25:00|265.22|262.82|266.69|264.29|266.69|264.29|264.68|262.28|0
1634826600000|2021-10-21 14:30:00|266.82|264.42|266.95|264.55|267.09|264.69|265.88|263.48|0
1634826900000|2021-10-21 14:35:00|267.09|264.69|266.41|264.01|267.22|264.82|266.01|263.61|0
1634827200000|2021-10-21 14:40:00|266.55|264.15|266.95|264.55|267.08|264.68|266.15|263.75|0
1634827500000|2021-10-21 14:45:00|267.08|264.68|268.42|266.02|268.83|266.43|266.95|264.55|0
1634827800000|2021-10-21 14:50:00|268.29|265.89|266.68|264.28|268.29|265.89|266.54|264.14|0
1634828100000|2021-10-21 14:55:00|266.81|264.41|266|263.6|267.48|265.08|266|263.6|0
1634828400000|2021-10-21 15:00:00|266.14|263.74|266.14|263.74|267.21|264.81|266.14|263.74|0
1634828700000|2021-10-21 15:05:00|266|263.6|264.66|262.26|266.27|263.87|264.53|262.13|0
1634829000000|2021-10-21 15:10:00|264.53|262.13|264.93|262.53|265.13|262.73|264|261.6|0
1634829300000|2021-10-21 15:15:00|264.8|262.4|263.59|261.19|265.06|262.66|263.33|260.93|0
1634829600000|2021-10-21 15:20:00|263.73|261.33|264.13|261.73|264.39|261.99|262.93|260.53|0
1634829900000|2021-10-21 15:25:00|264.26|261.86|261.07|258.67|264.53|262.13|261.07|258.67|0
1634830200000|2021-10-21 15:30:00|261.2|258.8|261.46|259.06|262.39|259.99|260.8|258.4|0
1634830500000|2021-10-21 15:35:00|261.26|258.86|262.79|260.39|262.79|260.39|261.07|258.67|0
1634830800000|2021-10-21 15:40:00|262.66|260.26|262.79|260.39|262.79|260.39|261.73|259.33|0
1634831100000|2021-10-21 15:45:00|262.92|260.52|263.58|261.18|263.58|261.18|262.65|260.25|0
1634831400000|2021-10-21 15:50:00|263.72|261.32|263.31|260.91|264.12|261.72|262.78|260.38|0
1634831700000|2021-10-21 15:55:00|263.45|261.05|263.85|261.45|264.11|261.71|263.45|261.05|0
1634832000000|2021-10-21 16:00:00|263.98|261.58|264.78|262.38|265.05|262.65|263.98|261.58|0
1634832300000|2021-10-21 16:05:00|264.91|262.51|262.02|259.62|265.04|262.64|261.49|259.09|0
1634832600000|2021-10-21 16:10:00|262.15|259.75|263.49|261.09|263.49|261.09|261.76|259.36|0
1634832900000|2021-10-21 16:15:00|263.62|261.22|263.08|260.68|263.62|261.22|262.68|260.28|0
1634833200000|2021-10-21 16:20:00|263.22|260.82|263.62|261.22|264.08|261.68|262.95|260.55|0
1634833500000|2021-10-21 16:25:00|263.75|261.35|263.75|261.35|263.88|261.48|263.21|260.81|0
1634833800000|2021-10-21 16:30:00|263.61|261.21|262.94|260.54|263.81|261.41|262.94|260.54|0
1634834100000|2021-10-21 16:35:00|262.81|260.41|262.94|260.54|262.94|260.54|262.28|259.88|0
1634834400000|2021-10-21 16:40:00|263.08|260.68|263.07|260.67|263.34|260.94|262.81|260.41|0
1634834700000|2021-10-21 16:45:00|263.21|260.81|262.41|260.01|263.34|260.94|262.41|260.01|0
1634835000000|2021-10-21 16:50:00|262.54|260.14|263.2|260.8|263.2|260.8|262.27|259.87|0
1634835300000|2021-10-21 16:55:00|263.07|260.67|263.34|260.94|264|261.6|262.8|260.4|0
1634835600000|2021-10-21 17:00:00|263.2|260.8|263.6|261.2|264|261.6|263.07|260.67|0
1634835900000|2021-10-21 17:05:00|263.73|261.33|263.73|261.33|264.13|261.73|263.47|261.07|0
1634836200000|2021-10-21 17:10:00|263.6|261.2|263.2|260.8|263.87|261.47|262.93|260.53|0
1634836500000|2021-10-21 17:15:00|263.33|260.93|263.06|260.66|263.46|261.06|262.8|260.4|0
1634836800000|2021-10-21 17:20:00|263.19|260.79|263.86|261.46|263.86|261.46|263.19|260.79|0
1634837100000|2021-10-21 17:25:00|263.99|261.59|264.26|261.86|264.66|262.26|263.73|261.33|0
1634837400000|2021-10-21 17:30:00|264.39|261.99|264.66|262.26|264.66|262.26|264.13|261.73|0
1634837700000|2021-10-21 17:35:00|264.52|262.12|264.66|262.26|264.66|262.26|264.39|261.99|0
1634838000000|2021-10-21 17:40:00|264.52|262.12|264.12|261.72|264.79|262.39|264.12|261.72|0
1634838300000|2021-10-21 17:45:00|264.25|261.85|263.72|261.32|264.25|261.85|263.32|260.92|0
1634838600000|2021-10-21 17:50:00|263.58|261.18|261.45|259.05|263.58|261.18|261.45|259.05|0
1634838900000|2021-10-21 17:55:00|261.72|259.32|262.25|259.85|262.65|260.25|261.58|259.18|0
1634839200000|2021-10-21 18:00:00|262.38|259.98|262.91|260.51|263.45|261.05|262.18|259.78|0
1634839500000|2021-10-21 18:05:00|263.04|260.64|263.04|260.64|263.58|261.18|263.04|260.64|0
1634839800000|2021-10-21 18:10:00|262.91|260.51|262.51|260.11|262.91|260.51|262.37|259.97|0
1634840100000|2021-10-21 18:15:00|262.64|260.24|264.24|261.84|264.51|262.11|262.64|260.24|0
1634840400000|2021-10-21 18:20:00|264.11|261.71|264.11|261.71|264.37|261.97|263.44|261.04|0
1634840700000|2021-10-21 18:25:00|264.24|261.84|264.64|262.24|264.91|262.51|264.11|261.71|0
1634841000000|2021-10-21 18:30:00|264.77|262.37|264.64|262.24|264.91|262.51|264.5|262.1|0
1634841300000|2021-10-21 18:35:00|264.5|262.1|264.23|261.83|264.77|262.37|263.97|261.57|0
1634841600000|2021-10-21 18:40:00|264.1|261.7|264.37|261.97|264.37|261.97|263.83|261.43|0
1634841900000|2021-10-21 18:45:00|264.23|261.83|264.76|262.36|264.9|262.5|263.96|261.56|0
1634842200000|2021-10-21 18:50:00|264.63|262.23|264.76|262.36|264.9|262.5|264.63|262.23|0
1634842500000|2021-10-21 18:55:00|264.9|262.5|265.03|262.63|265.03|262.63|264.76|262.36|0
1634842800000|2021-10-21 19:00:00|265.16|262.76|266.37|263.97|266.64|264.24|265.16|262.76|0
1634843100000|2021-10-21 19:05:00|266.5|264.1|266.64|264.24|267.44|265.04|266.37|263.97|0
1634843400000|2021-10-21 19:10:00|266.77|264.37|266.9|264.5|267.17|264.77|266.63|264.23|0
1634843700000|2021-10-21 19:15:00|266.77|264.37|267.71|265.31|268.65|266.25|266.63|264.23|0
1634844000000|2021-10-21 19:20:00|267.84|265.44|269.05|266.65|269.19|266.79|267.84|265.44|0
1634844300000|2021-10-21 19:25:00|269.12|266.72|269.19|266.79|269.46|267.06|268.65|266.25|0
1634844600000|2021-10-21 19:30:00|269.25|266.85|268.65|266.25|269.46|267.06|268.24|265.84|0
1634844900000|2021-10-21 19:35:00|268.51|266.11|268.24|265.84|269.19|266.79|268.24|265.84|0
1634845200000|2021-10-21 19:40:00|268.37|265.97|268.91|266.51|268.91|266.51|267.7|265.3|0
1634845500000|2021-10-21 19:45:00|268.78|266.38|268.64|266.24|268.78|266.38|268.24|265.84|0
1634845800000|2021-10-21 19:50:00|267.97|265.57|269.72|267.32|269.72|267.32|267.97|265.57|0
1634846100000|2021-10-21 19:55:00|269.45|267.05|272.02|269.62|272.43|270.03|269.45|267.05|0
1634846400000|2021-10-21 20:00:00|271.21|268.81|270.8|268.4|272.02|269.62|270.53|268.13|0
1634846700000|2021-10-21 20:05:00|270.93|268.53|272.16|269.76|272.16|269.76|270.8|268.4|0
1634847000000|2021-10-21 20:10:00|272.02|269.62|270.8|268.4|272.02|269.62|270.66|268.26|0
1634847300000|2021-10-21 20:15:00|270.66|268.26|268.56|265.76|270.72|268.26|268.29|265.49|0
1634847600000|2021-10-21 20:20:00|268.69|265.89|267.48|264.68|268.96|266.16|267.35|264.55|0
1634847900000|2021-10-21 20:25:00|267.34|264.54|267.07|264.27|267.61|264.81|266.54|263.74|0
1634848200000|2021-10-21 20:30:00|266.94|264.14|266.94|264.14|267.34|264.54|265.73|262.93|0
1634848500000|2021-10-21 20:35:00|266.8|264|266.13|263.33|267.07|264.27|266|263.2|0
1634848800000|2021-10-21 20:40:00|266|263.2|265.86|263.06|266.26|263.46|265.19|262.39|0
1634849100000|2021-10-21 20:45:00|265.99|263.19|266.93|264.13|267.47|264.67|265.86|263.06|0
1634849400000|2021-10-21 20:50:00|266.8|264|267.6|264.8|267.74|264.94|266.53|263.73|0
1634849700000|2021-10-21 20:55:00|267.74|264.94|266.59|263.79|267.74|264.94|266.46|263.66|0
1634850000000|2021-10-21 21:00:00|266.68|263.88|267.42|264.62|267.62|264.82|266.68|263.88|0
1634850300000|2021-10-21 21:05:00|267.4|264.6|267.53|264.73|267.55|264.75|267.34|264.54|0
1634850600000|2021-10-21 21:10:00|267.4|264.6|266.85|264.05|267.4|264.6|266.85|264.05|0
1634850900000|2021-10-21 21:15:00|266.79|263.99|266.98|264.18|267.22|264.42|266.61|263.81|0
1634851200000|2021-10-21 21:20:00|267.08|264.28|266.88|264.08|267.37|264.57|266.88|264.08|0
1634851500000|2021-10-21 21:25:00|267|264.2|267|264.2|267|264.2|266.74|263.94|0
1634851800000|2021-10-21 21:30:00|266.95|264.15|266.86|264.06|266.98|264.18|266.72|263.92|0
1634852100000|2021-10-21 21:35:00|266.84|264.04|266.72|263.92|266.84|264.04|266.7|263.9|0
1634852400000|2021-10-21 21:40:00|266.76|263.96|266.73|263.93|266.85|264.05|266.5|263.7|0
1634852700000|2021-10-21 21:45:00|266.81|264.01|266.83|264.03|266.85|264.05|266.67|263.87|0
1634853000000|2021-10-21 21:50:00|266.85|264.05|266.97|264.17|266.99|264.19|266.83|264.03|0
1634853300000|2021-10-21 21:55:00|267.05|264.25|266.4|263.6|267.05|264.25|266.32|263.52|0
1634853600000|2021-10-21 22:00:00|266.7|263.9|265.43|262.63|266.7|263.9|265.16|262.36|0
1634853900000|2021-10-21 22:05:00|265.29|262.49|264.82|262.02|265.29|262.49|264.22|261.42|0
1634854200000|2021-10-21 22:10:00|264.89|262.09|265.29|262.49|265.29|262.49|264.89|262.09|0
1634854500000|2021-10-21 22:15:00|265.56|262.76|266.23|263.43|266.36|263.56|265.56|262.76|0
1634854800000|2021-10-21 22:20:00|266.09|263.29|266.09|263.29|266.49|263.69|265.96|263.16|0
1634855100000|2021-10-21 22:25:00|265.96|263.16|265.69|262.89|266.09|263.29|265.15|262.35|0
1634855400000|2021-10-21 22:30:00|265.75|262.95|266.09|263.29|266.22|263.42|265.55|262.75|0
1634855700000|2021-10-21 22:35:00|266.22|263.42|266.02|263.22|266.49|263.69|265.95|263.15|0
1634856000000|2021-10-21 22:40:00|266.08|263.28|265.95|263.15|266.49|263.69|265.95|263.15|0
1634856300000|2021-10-21 22:45:00|266.08|263.28|266.22|263.42|266.49|263.69|265.95|263.15|0
1634856600000|2021-10-21 22:50:00|265.95|263.15|266.48|263.68|266.48|263.68|265.95|263.15|0
1634856900000|2021-10-21 22:55:00|266.62|263.82|265.74|262.94|266.62|263.82|265.68|262.88|0
1634857200000|2021-10-21 23:00:00|265.81|263.01|265.41|262.61|265.94|263.14|265.34|262.54|0
1634857500000|2021-10-21 23:05:00|265.4|262.6|266.07|263.27|266.61|263.81|264.87|262.07|0
1634857800000|2021-10-21 23:10:00|265.94|263.14|266.61|263.81|266.81|264.01|265.94|263.14|0
1634858100000|2021-10-21 23:15:00|266.47|263.67|266.34|263.54|266.47|263.67|266.07|263.27|0
1634858400000|2021-10-21 23:20:00|266.47|263.67|265.67|262.87|266.47|263.67|265.4|262.6|0
1634858700000|2021-10-21 23:25:00|265.6|262.8|265.59|262.79|265.67|262.87|265.4|262.6|0
1634859000000|2021-10-21 23:30:00|265.53|262.73|265.66|262.86|265.8|263|265.39|262.59|0
1634859300000|2021-10-21 23:35:00|265.53|262.73|265.93|263.13|265.93|263.13|265.39|262.59|0
1634859600000|2021-10-21 23:40:00|265.99|263.19|265.12|262.32|266.06|263.26|265.12|262.32|0
1634859900000|2021-10-21 23:45:00|265.19|262.39|265.66|262.86|265.79|262.99|265.12|262.32|0
1634860200000|2021-10-21 23:50:00|265.52|262.72|265.52|262.72|265.65|262.85|264.72|261.92|0
1634860500000|2021-10-21 23:55:00|265.45|262.65|265.52|262.72|266.06|263.26|265.38|262.58|0
1634860800000|2021-10-22 00:00:00|265.65|262.85|266.46|263.66|267.4|264.6|265.38|262.58|0
1634861100000|2021-10-22 00:05:00|266.59|263.79|266.45|263.65|266.99|264.19|266.19|263.39|0
1634861400000|2021-10-22 00:10:00|266.32|263.52|266.05|263.25|266.59|263.79|265.92|263.12|0
1634861700000|2021-10-22 00:15:00|266.18|263.38|267.12|264.32|267.12|264.32|265.92|263.12|0
1634862000000|2021-10-22 00:20:00|266.99|264.19|267.72|264.92|267.93|265.13|266.99|264.19|0
1634862300000|2021-10-22 00:25:00|267.66|264.86|268.87|266.07|268.87|266.07|267.18|264.38|0
1634862600000|2021-10-22 00:30:00|269.14|266.34|269.14|266.34|270.09|267.29|269.01|266.21|0
1634862900000|2021-10-22 00:35:00|269.27|266.47|269.14|266.34|269.54|266.74|268.87|266.07|0
1634863200000|2021-10-22 00:40:00|269|266.2|268.59|265.79|269.14|266.34|268.46|265.66|0
1634863500000|2021-10-22 00:45:00|268.52|265.72|267.51|264.71|268.59|265.79|267.38|264.58|0
1634863800000|2021-10-22 00:50:00|267.65|264.85|268.05|265.25|268.05|265.25|267.25|264.45|0
1634864100000|2021-10-22 00:55:00|267.98|265.18|269.13|266.33|269.13|266.33|267.92|265.12|0
1634864400000|2021-10-22 01:00:00|269.26|266.46|268.72|265.92|269.53|266.73|268.59|265.79|0
1634864700000|2021-10-22 01:05:00|268.59|265.79|269.67|266.87|269.87|267.07|268.59|265.79|0
1634865000000|2021-10-22 01:10:00|269.73|266.93|269.94|267.14|270.48|267.68|269.66|266.86|0
1634865300000|2021-10-22 01:15:00|269.8|267|270.13|267.33|270.34|267.54|269.66|266.86|0
1634865600000|2021-10-22 01:20:00|270.07|267.27|269.8|267|270.2|267.4|269.8|267|0
1634865900000|2021-10-22 01:25:00|269.93|267.13|270.06|267.26|270.2|267.4|269.79|266.99|0
1634866200000|2021-10-22 01:30:00|270.34|267.54|269.99|267.19|270.61|267.81|269.79|266.99|0
1634866500000|2021-10-22 01:35:00|269.93|267.13|270.33|267.53|270.74|267.94|269.79|266.99|0
1634866800000|2021-10-22 01:40:00|270.2|267.4|269.65|266.85|270.2|267.4|269.25|266.45|0
1634867100000|2021-10-22 01:45:00|269.79|266.99|269.25|266.45|269.79|266.99|268.98|266.18|0
1634867400000|2021-10-22 01:50:00|269.31|266.51|269.78|266.98|269.92|267.12|269.31|266.51|0
1634867700000|2021-10-22 01:55:00|269.85|267.05|269.51|266.71|269.85|267.05|269.24|266.44|0
1634868000000|2021-10-22 02:00:00|269.38|266.58|269.11|266.31|269.65|266.85|269.11|266.31|0
1634868300000|2021-10-22 02:05:00|269.1|266.3|269.24|266.44|269.3|266.5|268.7|265.9|0
1634868600000|2021-10-22 02:10:00|269.37|266.57|269.1|266.3|269.37|266.57|269.1|266.3|0
1634868900000|2021-10-22 02:15:00|268.97|266.17|269.23|266.43|269.23|266.43|268.43|265.63|0
1634869200000|2021-10-22 02:20:00|269.37|266.57|269.37|266.57|269.64|266.84|269.23|266.43|0
1634869500000|2021-10-22 02:25:00|269.23|266.43|268.42|265.62|269.23|266.43|268.02|265.22|0
1634869800000|2021-10-22 02:30:00|268.29|265.49|268.35|265.55|268.56|265.76|268.15|265.35|0
1634870100000|2021-10-22 02:35:00|268.28|265.48|269.23|266.43|269.36|266.56|268.28|265.48|0
1634870400000|2021-10-22 02:40:00|269.09|266.29|268.95|266.15|269.23|266.43|268.82|266.02|0
1634870700000|2021-10-22 02:45:00|268.88|266.08|268.55|265.75|269.09|266.29|268.55|265.75|0
1634871000000|2021-10-22 02:50:00|268.61|265.81|268.68|265.88|268.95|266.15|268.41|265.61|0
1634871300000|2021-10-22 02:55:00|268.55|265.75|268.81|266.01|268.82|266.02|268.54|265.74|0
1634871600000|2021-10-22 03:00:00|268.95|266.15|268.54|265.74|269.08|266.28|268.54|265.74|0
1634871900000|2021-10-22 03:05:00|268.61|265.81|269.62|266.82|269.62|266.82|268.54|265.74|0
1634872200000|2021-10-22 03:10:00|269.49|266.69|269.48|266.68|269.62|266.82|269.35|266.55|0
1634872500000|2021-10-22 03:15:00|269.41|266.61|270.16|267.36|270.16|267.36|269.21|266.41|0
1634872800000|2021-10-22 03:20:00|270.02|267.22|270.43|267.63|270.56|267.76|269.89|267.09|0
1634873100000|2021-10-22 03:25:00|270.36|267.56|270.43|267.63|270.43|267.63|270.16|267.36|0
1634873400000|2021-10-22 03:30:00|270.56|267.76|270.02|267.22|270.7|267.9|269.88|267.08|0
1634873700000|2021-10-22 03:35:00|270.22|267.42|270.02|267.22|270.29|267.49|269.88|267.08|0
1634874000000|2021-10-22 03:40:00|269.95|267.15|269.88|267.08|270.15|267.35|269.74|266.94|0
1634874300000|2021-10-22 03:45:00|269.74|266.94|270.01|267.21|270.01|267.21|269.74|266.94|0
1634874600000|2021-10-22 03:50:00|269.94|267.14|270.01|267.21|270.01|267.21|269.88|267.08|0
1634874900000|2021-10-22 03:55:00|270.15|267.35|270.28|267.48|270.28|267.48|270.07|267.27|0
1634875200000|2021-10-22 04:00:00|270.14|267.34|270.14|267.34|270.55|267.75|269.87|267.07|0
1634875500000|2021-10-22 04:05:00|270.01|267.21|269.73|266.93|270.28|267.48|269.19|266.39|0
1634875800000|2021-10-22 04:10:00|269.87|267.07|270.14|267.34|270.14|267.34|269.6|266.8|0
1634876100000|2021-10-22 04:15:00|270|267.2|269.73|266.93|270|267.2|269.6|266.8|0
1634876400000|2021-10-22 04:20:00|269.8|267|269.46|266.66|269.8|267|269.32|266.52|0
1634876700000|2021-10-22 04:25:00|269.52|266.72|269.12|266.32|269.52|266.72|269.05|266.25|0
1634877000000|2021-10-22 04:30:00|269.05|266.25|268.91|266.11|269.32|266.52|268.91|266.11|0
1634877300000|2021-10-22 04:35:00|268.78|265.98|268.37|265.57|269.18|266.38|268.37|265.57|0
1634877600000|2021-10-22 04:40:00|268.51|265.71|269.18|266.38|269.32|266.52|267.7|264.9|0
1634877900000|2021-10-22 04:45:00|269.32|266.52|268.91|266.11|269.32|266.52|268.7|265.9|0
1634878200000|2021-10-22 04:50:00|268.77|265.97|269.18|266.38|269.18|266.38|268.57|265.77|0
1634878500000|2021-10-22 04:55:00|269.11|266.31|269.1|266.3|269.18|266.38|268.97|266.17|0
1634878800000|2021-10-22 05:00:00|269.17|266.37|269.58|266.78|269.58|266.78|268.9|266.1|0
1634879100000|2021-10-22 05:05:00|269.51|266.71|269.17|266.37|269.71|266.91|269.17|266.37|0
1634879400000|2021-10-22 05:10:00|269.04|266.24|268.76|265.96|269.31|266.51|268.63|265.83|0
1634879700000|2021-10-22 05:15:00|268.69|265.89|269.67|266.87|269.81|267.01|268.09|265.29|0
1634880000000|2021-10-22 05:20:00|269.54|266.74|269.4|266.6|269.67|266.87|269.13|266.33|0
1634880300000|2021-10-22 05:25:00|269.26|266.46|270.21|267.41|270.21|267.41|269.26|266.46|0
1634880600000|2021-10-22 05:30:00|270.27|267.47|269.8|267|270.34|267.54|269.8|267|0
1634880900000|2021-10-22 05:35:00|269.87|267.07|269.66|266.86|270.07|267.27|269.53|266.73|0
1634881200000|2021-10-22 05:40:00|269.53|266.73|269.12|266.32|269.59|266.79|268.85|266.05|0
1634881500000|2021-10-22 05:45:00|268.99|266.19|269.26|266.46|269.73|266.93|268.99|266.19|0
1634881800000|2021-10-22 05:50:00|269.19|266.39|269.25|266.45|269.39|266.59|268.72|265.92|0
1634882100000|2021-10-22 05:55:00|269.05|266.25|269.39|266.59|269.52|266.72|268.85|266.05|0
1634882400000|2021-10-22 06:00:00|269.66|266.86|270.6|267.8|270.6|267.8|269.39|266.59|0
1634882700000|2021-10-22 06:05:00|270.73|267.93|269.45|266.65|271.14|268.34|269.45|266.65|0
1634883000000|2021-10-22 06:10:00|269.38|266.58|269.52|266.72|269.79|266.99|268.71|265.91|0
1634883300000|2021-10-22 06:15:00|269.65|266.85|269.38|266.58|269.65|266.85|269.11|266.31|0
1634883600000|2021-10-22 06:20:00|269.24|266.44|270.05|267.25|270.19|267.39|269.11|266.31|0
1634883900000|2021-10-22 06:25:00|270.19|267.39|270.45|267.65|270.79|267.99|269.92|267.12|0
1634884200000|2021-10-22 06:30:00|270.18|267.38|269.91|267.11|270.59|267.79|269.91|267.11|0
1634884500000|2021-10-22 06:35:00|270.05|267.25|270.32|267.52|270.32|267.52|269.51|266.71|0
1634884800000|2021-10-22 06:40:00|270.18|267.38|270.18|267.38|270.38|267.58|269.64|266.84|0
1634885100000|2021-10-22 06:45:00|270.11|267.31|270.24|267.44|270.58|267.78|269.91|267.11|0
1634885400000|2021-10-22 06:50:00|270.18|267.38|270.31|267.51|270.31|267.51|269.91|267.11|0
1634885700000|2021-10-22 06:55:00|270.18|267.38|270.44|267.64|270.58|267.78|270.04|267.24|0
1634886000000|2021-10-22 07:00:00|270.17|267.37|269.77|266.97|270.44|267.64|269.5|266.7|0
1634886300000|2021-10-22 07:05:00|269.57|267.17|269.03|266.63|269.84|267.44|268.76|266.36|0
1634886600000|2021-10-22 07:10:00|268.89|266.49|268.89|266.49|269.29|266.89|267.81|265.41|0
1634886900000|2021-10-22 07:15:00|268.95|266.55|269.97|267.57|270.24|267.84|268.62|266.22|0
1634887200000|2021-10-22 07:20:00|269.83|267.43|272.67|270.27|272.81|270.41|268.89|266.49|0
1634887500000|2021-10-22 07:25:00|272.81|270.41|271.45|269.05|273.08|270.68|270.64|268.24|0
1634887800000|2021-10-22 07:30:00|271.86|269.46|271.58|269.18|273.21|270.81|271.04|268.64|0
1634888100000|2021-10-22 07:35:00|271.45|269.05|271.72|269.32|271.85|269.45|270.77|268.37|0
1634888400000|2021-10-22 07:40:00|271.78|269.38|270.63|268.23|271.99|269.59|270.23|267.83|0
1634888700000|2021-10-22 07:45:00|270.7|268.3|269.95|267.55|270.9|268.5|269.82|267.42|0
1634889000000|2021-10-22 07:50:00|269.88|267.48|270.49|268.09|270.76|268.36|269.41|267.01|0
1634889300000|2021-10-22 07:55:00|270.22|267.82|270.36|267.96|270.49|268.09|269.68|267.28|0
1634889600000|2021-10-22 08:00:00|270.22|267.82|269.54|267.14|270.63|268.23|268.74|266.34|0
1634889900000|2021-10-22 08:05:00|269|266.6|270.01|267.61|270.22|267.82|269|266.6|0
1634890200000|2021-10-22 08:10:00|269.95|267.55|270.49|268.09|270.62|268.22|269.47|267.07|0
1634890500000|2021-10-22 08:15:00|270.62|268.22|271.3|268.9|271.3|268.9|270.49|268.09|0
1634890800000|2021-10-22 08:20:00|271.09|268.69|271.02|268.62|271.16|268.76|270.48|268.08|0
1634891100000|2021-10-22 08:25:00|271.16|268.76|271.43|269.03|271.7|269.3|270.89|268.49|0
1634891400000|2021-10-22 08:30:00|271.63|269.23|271.15|268.75|271.7|269.3|270.88|268.48|0
1634891700000|2021-10-22 08:35:00|271.22|268.82|272.1|269.7|272.51|270.11|271.22|268.82|0
1634892000000|2021-10-22 08:40:00|272.24|269.84|272.1|269.7|272.37|269.97|271.42|269.02|0
1634892300000|2021-10-22 08:45:00|271.96|269.56|271.83|269.43|272.1|269.7|271.56|269.16|0
1634892600000|2021-10-22 08:50:00|271.69|269.29|272.23|269.83|272.37|269.97|271.55|269.15|0
1634892900000|2021-10-22 08:55:00|272.1|269.7|271.69|269.29|272.1|269.7|271.42|269.02|0
1634893200000|2021-10-22 09:00:00|271.82|269.42|271.55|269.15|272.09|269.69|271.41|269.01|0
1634893500000|2021-10-22 09:05:00|271.68|269.28|271.68|269.28|271.82|269.42|271.55|269.15|0
1634893800000|2021-10-22 09:10:00|271.82|269.42|271.82|269.42|271.82|269.42|271.55|269.15|0
1634894100000|2021-10-22 09:15:00|271.75|269.35|271.27|268.87|271.75|269.35|271|268.6|0
1634894400000|2021-10-22 09:20:00|271.14|268.74|271|268.6|271.27|268.87|270.73|268.33|0
1634894700000|2021-10-22 09:25:00|271.14|268.74|271.13|268.73|271.14|268.74|270.86|268.46|0
1634895000000|2021-10-22 09:30:00|270.86|268.46|270.86|268.46|271|268.6|270.59|268.19|0
1634895300000|2021-10-22 09:35:00|270.79|268.39|270.99|268.59|271.13|268.73|270.72|268.32|0
1634895600000|2021-10-22 09:40:00|271.06|268.66|271.26|268.86|271.4|269|270.86|268.46|0
1634895900000|2021-10-22 09:45:00|271.4|269|271.23|268.83|271.53|269.13|271.23|268.83|0
1634896200000|2021-10-22 09:50:00|271.37|268.97|271.5|269.1|271.64|269.24|271.23|268.83|0
1634896500000|2021-10-22 09:55:00|271.37|268.97|271.5|269.1|271.5|269.1|270.82|268.42|0
1634896800000|2021-10-22 10:00:00|271.56|269.16|270.96|268.56|271.64|269.24|270.96|268.56|0
1634897100000|2021-10-22 10:05:00|271.09|268.69|271.77|269.37|271.77|269.37|271.09|268.69|0
1634897400000|2021-10-22 10:10:00|271.63|269.23|272.44|270.04|272.58|270.18|271.63|269.23|0
1634897700000|2021-10-22 10:15:00|272.31|269.91|272.44|270.04|272.71|270.31|272.17|269.77|0
1634898000000|2021-10-22 10:20:00|272.58|270.18|273.39|270.99|273.39|270.99|272.44|270.04|0
1634898300000|2021-10-22 10:25:00|273.53|271.13|272.98|270.58|273.94|271.54|272.98|270.58|0
1634898600000|2021-10-22 10:30:00|273.12|270.72|273.93|271.53|274.07|271.67|273.12|270.72|0
1634898900000|2021-10-22 10:35:00|274.07|271.67|273.79|271.39|274.07|271.67|273.79|271.39|0
1634899200000|2021-10-22 10:40:00|273.93|271.53|274.61|272.21|274.61|272.21|273.52|271.12|0
1634899500000|2021-10-22 10:45:00|274.47|272.07|278.51|276.11|278.51|276.11|274.47|272.07|0
1634899800000|2021-10-22 10:50:00|278.58|276.18|275.48|273.08|278.65|276.25|275.21|272.81|0
1634900100000|2021-10-22 10:55:00|275.34|272.94|275.48|273.08|275.61|273.21|275.07|272.67|0
1634900400000|2021-10-22 11:00:00|275.34|272.94|275.47|273.07|275.75|273.35|275.07|272.67|0
1634900700000|2021-10-22 11:05:00|275.61|273.21|276.02|273.62|276.29|273.89|275.34|272.94|0
1634901000000|2021-10-22 11:10:00|276.15|273.75|276.02|273.62|276.7|274.3|276.02|273.62|0
1634901300000|2021-10-22 11:15:00|276.15|273.75|276.15|273.75|276.29|273.89|275.88|273.48|0
1634901600000|2021-10-22 11:20:00|276.42|274.02|276.56|274.16|276.83|274.43|276.42|274.02|0
1634901900000|2021-10-22 11:25:00|276.42|274.02|276.69|274.29|276.97|274.57|276.42|274.02|0
1634902200000|2021-10-22 11:30:00|276.56|274.16|276.56|274.16|276.69|274.29|276.28|273.88|0
1634902500000|2021-10-22 11:35:00|276.55|274.15|276.28|273.88|276.83|274.43|276.28|273.88|0
1634902800000|2021-10-22 11:40:00|276.42|274.02|276.28|273.88|276.42|274.02|276.14|273.74|0
1634903100000|2021-10-22 11:45:00|276.14|273.74|276.28|273.88|276.28|273.88|276.14|273.74|0
1634903400000|2021-10-22 11:50:00|276.27|273.87|276.55|274.15|276.55|274.15|276.27|273.87|0
1634903700000|2021-10-22 11:55:00|276.68|274.28|276.41|274.01|276.68|274.28|276.27|273.87|0
1634904000000|2021-10-22 12:00:00|276.27|273.87|276|273.6|276.55|274.15|275.59|273.19|0
1634904300000|2021-10-22 12:05:00|276.13|273.73|275.86|273.46|276.13|273.73|275.59|273.19|0
1634904600000|2021-10-22 12:10:00|276|273.6|275.72|273.32|276|273.6|275.18|272.78|0
1634904900000|2021-10-22 12:15:00|275.79|273.39|275.31|272.91|275.86|273.46|275.31|272.91|0
1634905200000|2021-10-22 12:20:00|275.17|272.77|275.17|272.77|275.31|272.91|274.9|272.5|0
1634905500000|2021-10-22 12:25:00|275.31|272.91|275.31|272.91|275.31|272.91|275.03|272.63|0
1634905800000|2021-10-22 12:30:00|275.17|272.77|275.03|272.63|275.44|273.04|274.9|272.5|0
1634906100000|2021-10-22 12:35:00|274.89|272.49|274.48|272.08|274.89|272.49|274.35|271.95|0
1634906400000|2021-10-22 12:40:00|274.35|271.95|273.67|271.27|274.35|271.95|273.53|271.13|0
1634906700000|2021-10-22 12:45:00|273.6|271.2|273.8|271.4|273.94|271.54|272.99|270.59|0
1634907000000|2021-10-22 12:50:00|273.66|271.26|273.39|270.99|273.66|271.26|272.98|270.58|0
1634907300000|2021-10-22 12:55:00|273.25|270.85|272.57|270.17|273.39|270.99|271.9|269.5|0
1634907600000|2021-10-22 13:00:00|272.3|269.9|271.62|269.22|272.44|270.04|271.22|268.82|0
1634907900000|2021-10-22 13:05:00|271.76|269.36|270.27|267.87|272.17|269.77|270.27|267.87|0
1634908200000|2021-10-22 13:10:00|270.41|268.01|270.67|268.27|271.08|268.68|269.73|267.33|0
1634908500000|2021-10-22 13:15:00|270.74|268.34|269.86|267.46|270.81|268.41|269.59|267.19|0
1634908800000|2021-10-22 13:20:00|270|267.6|270.94|268.54|270.94|268.54|270|267.6|0
1634909100000|2021-10-22 13:25:00|271.08|268.68|270.53|268.13|271.08|268.68|270.4|268|0
1634909400000|2021-10-22 13:30:00|270.4|268|273.58|271.18|273.58|271.18|267.8|265.4|0
1634909700000|2021-10-22 13:35:00|273.31|270.91|275.32|272.92|275.32|272.92|271.36|268.96|0
1634910000000|2021-10-22 13:40:00|275.04|272.64|275.22|272.82|275.9|273.5|274.5|272.1|0
1634910300000|2021-10-22 13:45:00|275.36|272.96|271.82|269.42|276.04|273.64|270.87|268.47|0
1634910600000|2021-10-22 13:50:00|271.55|269.15|273.85|271.45|274.26|271.86|271.14|268.74|0
1634910900000|2021-10-22 13:55:00|274.26|271.86|274.12|271.72|275.49|273.09|273.99|271.59|0
1634911200000|2021-10-22 14:00:00|274.26|271.86|273.71|271.31|274.8|272.4|273.17|270.77|0
1634911500000|2021-10-22 14:05:00|273.91|271.51|274.53|272.13|274.94|272.54|273.03|270.63|0
1634911800000|2021-10-22 14:10:00|274.26|271.86|273.85|271.45|274.39|271.99|272.76|270.36|0
1634912100000|2021-10-22 14:15:00|273.98|271.58|275.34|272.94|275.62|273.22|273.77|271.37|0
1634912400000|2021-10-22 14:20:00|275.21|272.81|275.61|273.21|275.89|273.49|274.52|272.12|0
1634912700000|2021-10-22 14:25:00|275.75|273.35|278.35|275.95|278.35|275.95|275.48|273.08|0
1634913000000|2021-10-22 14:30:00|278.21|275.81|275.61|273.21|278.35|275.95|275.2|272.8|0
1634913300000|2021-10-22 14:35:00|275.88|273.48|274.24|271.84|276.02|273.62|273.97|271.57|0
1634913600000|2021-10-22 14:40:00|274.38|271.98|273.56|271.16|274.93|272.53|273.16|270.76|0
1634913900000|2021-10-22 14:45:00|273.7|271.3|273.29|270.89|274.92|272.52|273.29|270.89|0
1634914200000|2021-10-22 14:50:00|273.42|271.02|271.39|268.99|273.56|271.16|271.39|268.99|0
1634914500000|2021-10-22 14:55:00|271.52|269.12|272.2|269.8|273.15|270.75|271.52|269.12|0
1634914800000|2021-10-22 15:00:00|272.06|269.66|273.28|270.88|273.69|271.29|272.06|269.66|0
1634915100000|2021-10-22 15:05:00|273.42|271.02|274.23|271.83|274.51|272.11|273.01|270.61|0
1634915400000|2021-10-22 15:10:00|274.1|271.7|272.74|270.34|274.1|271.7|272.74|270.34|0
1634915700000|2021-10-22 15:15:00|272.6|270.2|272.23|269.83|272.91|270.51|268.12|265.72|0
1634916000000|2021-10-22 15:20:00|272.37|269.97|267.52|265.12|272.37|269.97|266.07|263.67|0
1634916300000|2021-10-22 15:25:00|267.79|265.39|268.59|266.19|268.86|266.46|266.05|263.65|0
1634916600000|2021-10-22 15:30:00|268.32|265.92|266.71|264.31|268.99|266.59|266.18|263.78|0
1634916900000|2021-10-22 15:35:00|266.64|264.24|262.72|260.32|266.71|264.31|261.28|258.88|0
1634917200000|2021-10-22 15:40:00|263.25|260.85|262.72|260.32|264.31|261.91|261|258.6|0
1634917500000|2021-10-22 15:45:00|262.59|260.19|261.13|258.73|263.12|260.72|260.87|258.47|0
1634917800000|2021-10-22 15:50:00|261.4|259|264.04|261.64|264.31|261.91|260.87|258.47|0
1634918100000|2021-10-22 15:55:00|263.64|261.24|264.84|262.44|265.77|263.37|263.64|261.24|0
1634918400000|2021-10-22 16:00:00|264.57|262.17|265.64|263.24|265.77|263.37|262.32|259.92|0
1634918700000|2021-10-22 16:05:00|265.77|263.37|266.03|263.63|266.7|264.3|265.37|262.97|0
1634919000000|2021-10-22 16:10:00|265.9|263.5|266.7|264.3|266.83|264.43|264.3|261.9|0
1634919300000|2021-10-22 16:15:00|266.57|264.17|266.97|264.57|267.23|264.83|265.37|262.97|0
1634919600000|2021-10-22 16:20:00|266.83|264.43|265.5|263.1|266.83|264.43|265.23|262.83|0
1634919900000|2021-10-22 16:25:00|265.36|262.96|267.5|265.1|267.5|265.1|265.1|262.7|0
1634920200000|2021-10-22 16:30:00|267.63|265.23|268.66|266.26|269.31|266.91|267.23|264.83|0
1634920500000|2021-10-22 16:35:00|268.53|266.13|269.74|267.34|270.01|267.61|268.53|266.13|0
1634920800000|2021-10-22 16:40:00|269.87|267.47|271.62|269.22|271.89|269.49|269.47|267.07|0
1634921100000|2021-10-22 16:45:00|271.55|269.15|272.56|270.16|273.24|270.84|271.08|268.68|0
1634921400000|2021-10-22 16:50:00|272.7|270.3|271.75|269.35|272.97|270.57|270.54|268.14|0
1634921700000|2021-10-22 16:55:00|272.02|269.62|269.6|267.2|272.16|269.76|269.6|267.2|0
1634922000000|2021-10-22 17:00:00|269.73|267.33|269.32|266.92|270.54|268.14|269.06|266.66|0
1634922300000|2021-10-22 17:05:00|269.59|267.19|271.07|268.67|271.07|268.67|269.19|266.79|0
1634922600000|2021-10-22 17:10:00|271.21|268.81|270.13|267.73|271.48|269.08|269.99|267.59|0
1634922900000|2021-10-22 17:15:00|270.26|267.86|270.8|268.4|271.74|269.34|269.59|267.19|0
1634923200000|2021-10-22 17:20:00|270.93|268.53|271.27|268.87|272.15|269.75|270.66|268.26|0
1634923500000|2021-10-22 17:25:00|271.2|268.8|270.79|268.39|271.74|269.34|270.66|268.26|0
1634923800000|2021-10-22 17:30:00|270.66|268.26|271.74|269.34|271.87|269.47|269.72|267.32|0
1634924100000|2021-10-22 17:35:00|271.6|269.2|272.28|269.88|272.55|270.15|271.06|268.66|0
1634924400000|2021-10-22 17:40:00|272.14|269.74|271.19|268.79|272.68|270.28|271.19|268.79|0
1634924700000|2021-10-22 17:45:00|271.33|268.93|270.79|268.39|271.73|269.33|270.79|268.39|0
1634925000000|2021-10-22 17:50:00|270.85|268.45|271.19|268.79|272.27|269.87|270.85|268.45|0
1634925300000|2021-10-22 17:55:00|271.32|268.92|268.9|266.5|271.59|269.19|268.77|266.37|0
1634925600000|2021-10-22 18:00:00|268.77|266.37|270.38|267.98|270.38|267.98|268.77|266.37|0
1634925900000|2021-10-22 18:05:00|270.51|268.11|271.32|268.92|271.59|269.19|270.51|268.11|0
1634926200000|2021-10-22 18:10:00|271.45|269.05|271.32|268.92|272.13|269.73|271.05|268.65|0
1634926500000|2021-10-22 18:15:00|271.45|269.05|271.99|269.59|272.13|269.73|270.78|268.38|0
1634926800000|2021-10-22 18:20:00|271.85|269.45|271.99|269.59|272.39|269.99|271.45|269.05|0
1634927100000|2021-10-22 18:25:00|272.12|269.72|273.47|271.07|273.47|271.07|272.12|269.72|0
1634927400000|2021-10-22 18:30:00|273.61|271.21|275.92|273.52|276.05|273.65|273.47|271.07|0
1634927700000|2021-10-22 18:35:00|276.05|273.65|274.56|272.16|277.14|274.74|274.56|272.16|0
1634928000000|2021-10-22 18:40:00|274.69|272.29|274.55|272.15|275.23|272.83|274.42|272.02|0
1634928300000|2021-10-22 18:45:00|274.42|272.02|274.82|272.42|274.96|272.56|274.15|271.75|0
1634928600000|2021-10-22 18:50:00|274.69|272.29|273.19|270.79|274.96|272.56|272.65|270.25|0
1634928900000|2021-10-22 18:55:00|273.33|270.93|272.11|269.71|273.33|270.93|271.97|269.57|0
1634929200000|2021-10-22 19:00:00|271.97|269.57|270.76|268.36|272.65|270.25|270.62|268.22|0
1634929500000|2021-10-22 19:05:00|271.03|268.63|271.84|269.44|272.24|269.84|270.89|268.49|0
1634929800000|2021-10-22 19:10:00|271.97|269.57|271.16|268.76|272.11|269.71|270.76|268.36|0
1634930100000|2021-10-22 19:15:00|271.29|268.89|270.08|267.68|272.64|270.24|269.95|267.55|0
1634930400000|2021-10-22 19:20:00|270.21|267.81|270.89|268.49|271.97|269.57|270.08|267.68|0
1634930700000|2021-10-22 19:25:00|271.02|268.62|271.15|268.75|271.29|268.89|270.21|267.81|0
1634931000000|2021-10-22 19:30:00|271.42|269.02|274.4|272|274.94|272.54|271.42|269.02|0
1634931300000|2021-10-22 19:35:00|274.67|272.27|272.77|270.37|274.81|272.41|272.09|269.69|0
1634931600000|2021-10-22 19:40:00|272.7|270.3|272.09|269.69|273.31|270.91|271.96|269.56|0
1634931900000|2021-10-22 19:45:00|271.69|269.29|271.69|269.29|272.5|270.1|270.88|268.48|0
1634932200000|2021-10-22 19:50:00|272.09|269.69|273.44|271.04|273.85|271.45|271.01|268.61|0
1634932500000|2021-10-22 19:55:00|273.04|270.64|271.82|269.42|273.71|271.31|271.82|269.42|0
1634932800000|2021-10-22 20:00:00|272.36|269.96|270.87|268.47|272.36|269.96|269.93|267.53|0
1634933100000|2021-10-22 20:05:00|270.6|268.2|270.73|268.33|271|268.6|270.33|267.93|0
1634933400000|2021-10-22 20:10:00|271|268.6|271.14|268.74|271.27|268.87|270.73|268.33|0
1635145500000|2021-10-25 07:05:00|275.75|273.49|276.43|274.03|276.84|274.44|275.75|273.35|0
1635145800000|2021-10-25 07:10:00|276.29|273.89|275.88|273.48|276.7|274.3|275.88|273.48|0
1635146100000|2021-10-25 07:15:00|276.15|273.75|276.56|274.16|276.83|274.43|275.88|273.48|0
1635146400000|2021-10-25 07:20:00|276.7|274.3|276.56|274.16|276.7|274.3|275.74|273.34|0
1635146700000|2021-10-25 07:25:00|276.42|274.02|276.28|273.88|276.76|274.36|276.15|273.75|0
1635147000000|2021-10-25 07:30:00|276.15|273.75|276.69|274.29|276.83|274.43|275.47|273.07|0
1635147300000|2021-10-25 07:35:00|276.55|274.15|276.82|274.42|277.1|274.7|276.55|274.15|0
1635147600000|2021-10-25 07:40:00|276.69|274.29|277.09|274.69|277.37|274.97|276.69|274.29|0
1635147900000|2021-10-25 07:45:00|277.23|274.83|277.09|274.69|277.36|274.96|276.41|274.01|0
1635148200000|2021-10-25 07:50:00|276.96|274.56|276.41|274.01|276.96|274.56|276.34|273.94|0
1635148500000|2021-10-25 07:55:00|276.55|274.15|276.82|274.42|277.09|274.69|276.41|274.01|0
1635148800000|2021-10-25 08:00:00|276.68|274.28|278.24|275.84|278.31|275.91|276.54|274.14|0
1635149100000|2021-10-25 08:05:00|278.31|275.91|279.4|277|279.81|277.41|278.04|275.64|0
1635149400000|2021-10-25 08:10:00|279.26|276.86|278.44|276.04|279.4|277|278.44|276.04|0
1635149700000|2021-10-25 08:15:00|278.58|276.18|278.17|275.77|278.58|276.18|278.1|275.7|0
1635150000000|2021-10-25 08:20:00|278.3|275.9|278.17|275.77|278.85|276.45|278.17|275.77|0
1635150300000|2021-10-25 08:25:00|278.3|275.9|278.03|275.63|278.57|276.17|277.89|275.49|0
1635150600000|2021-10-25 08:30:00|277.89|275.49|278.03|275.63|278.16|275.76|277.62|275.22|0
1635150900000|2021-10-25 08:35:00|278.16|275.76|277.75|275.35|278.16|275.76|277.48|275.08|0
1635151200000|2021-10-25 08:40:00|277.62|275.22|277.75|275.35|278.02|275.62|277.48|275.08|0
1635151500000|2021-10-25 08:45:00|277.61|275.21|278.02|275.62|278.16|275.76|277.61|275.21|0
1635151800000|2021-10-25 08:50:00|277.95|275.55|277.75|275.35|277.95|275.55|277.47|275.07|0
1635152100000|2021-10-25 08:55:00|277.68|275.28|277.2|274.8|277.68|275.28|277.06|274.66|0
1635152400000|2021-10-25 09:00:00|277.06|274.66|277.74|275.34|277.74|275.34|276.93|274.53|0
1635152700000|2021-10-25 09:05:00|277.88|275.48|277.47|275.07|277.88|275.48|277.33|274.93|0
1635153000000|2021-10-25 09:10:00|277.4|275|277.47|275.07|277.6|275.2|277.33|274.93|0
1635153300000|2021-10-25 09:15:00|277.6|275.2|276.99|274.59|277.6|275.2|276.99|274.59|0
1635153600000|2021-10-25 09:20:00|276.92|274.52|276.1|273.7|277.19|274.79|276.1|273.7|0
1635153900000|2021-10-25 09:25:00|275.97|273.57|276.1|273.7|276.51|274.11|275.97|273.57|0
1635154200000|2021-10-25 09:30:00|276.24|273.84|276.64|274.24|276.78|274.38|276.1|273.7|0
1635154500000|2021-10-25 09:35:00|276.78|274.38|276.78|274.38|277.19|274.79|276.78|274.38|0
1635154800000|2021-10-25 09:40:00|276.91|274.51|276.78|274.38|277.05|274.65|276.37|273.97|0
1635155100000|2021-10-25 09:45:00|276.7|274.3|276.64|274.24|277.05|274.65|276.5|274.1|0
1635155400000|2021-10-25 09:50:00|276.57|274.17|276.5|274.1|276.77|274.37|276.43|274.03|0
1635155700000|2021-10-25 09:55:00|276.43|274.03|276.5|274.1|276.63|274.23|276.23|273.83|0
1635156000000|2021-10-25 10:00:00|276.36|273.96|276.63|274.23|276.77|274.37|276.23|273.83|0
1635156300000|2021-10-25 10:05:00|276.77|274.37|276.63|274.23|276.9|274.5|276.36|273.96|0
1635156600000|2021-10-25 10:10:00|276.77|274.37|277.44|275.04|277.58|275.18|276.77|274.37|0
1635156900000|2021-10-25 10:15:00|277.31|274.91|277.64|275.24|277.85|275.45|277.17|274.77|0
1635157200000|2021-10-25 10:20:00|277.58|275.18|277.71|275.31|277.71|275.31|277.44|275.04|0
1635157500000|2021-10-25 10:25:00|277.57|275.17|277.71|275.31|278.12|275.72|277.57|275.17|0
1635157800000|2021-10-25 10:30:00|277.57|275.17|277.71|275.31|277.84|275.44|277.57|275.17|0
1635158100000|2021-10-25 10:35:00|277.84|275.44|277.84|275.44|278.11|275.71|277.84|275.44|0
1635158400000|2021-10-25 10:40:00|277.7|275.3|277.7|275.3|277.84|275.44|277.7|275.3|0
1635158700000|2021-10-25 10:45:00|277.63|275.23|277.57|275.17|277.7|275.3|277.43|275.03|0
1635159000000|2021-10-25 10:50:00|277.7|275.3|277.7|275.3|277.97|275.57|277.43|275.03|0
1635159300000|2021-10-25 10:55:00|277.83|275.43|277.43|275.03|277.83|275.43|277.43|275.03|0
1635159600000|2021-10-25 11:00:00|277.29|274.89|276.47|274.07|277.29|274.89|276.34|273.94|0
1635159900000|2021-10-25 11:05:00|276.4|274|276.47|274.07|276.61|274.21|275.66|273.26|0
1635160200000|2021-10-25 11:10:00|276.33|273.93|277.01|274.61|277.01|274.61|276.33|273.93|0
1635160500000|2021-10-25 11:15:00|276.88|274.48|277.55|275.15|277.69|275.29|276.88|274.48|0
1635160800000|2021-10-25 11:20:00|277.69|275.29|277.42|275.02|278.1|275.7|277.42|275.02|0
1635161100000|2021-10-25 11:25:00|277.28|274.88|277.28|274.88|277.42|275.02|276.87|274.47|0
1635161400000|2021-10-25 11:30:00|277.14|274.74|276.87|274.47|277.28|274.88|276.87|274.47|0
1635161700000|2021-10-25 11:35:00|276.73|274.33|277|274.6|277.14|274.74|276.73|274.33|0
1635162000000|2021-10-25 11:40:00|276.87|274.47|276.86|274.46|277.14|274.74|276.73|274.33|0
1635162300000|2021-10-25 11:45:00|276.73|274.33|277.81|275.41|277.81|275.41|276.73|274.33|0
1635162600000|2021-10-25 11:50:00|277.95|275.55|278.08|275.68|278.08|275.68|277.41|275.01|0
1635162900000|2021-10-25 11:55:00|278.22|275.82|278.35|275.95|278.36|275.96|277.54|275.14|0
1635163200000|2021-10-25 12:00:00|278.49|276.09|277.94|275.54|278.63|276.23|277.67|275.27|0
1635163500000|2021-10-25 12:05:00|278.08|275.68|277.81|275.41|278.08|275.68|277.53|275.13|0
1635163800000|2021-10-25 12:10:00|277.67|275.27|277.94|275.54|278.08|275.68|277.4|275|0
1635164100000|2021-10-25 12:15:00|278.08|275.68|278.89|276.49|279.03|276.63|278.08|275.68|0
1635164400000|2021-10-25 12:20:00|278.76|276.36|277.66|275.26|278.89|276.49|277.53|275.13|0
1635164700000|2021-10-25 12:25:00|277.8|275.4|278.34|275.94|278.34|275.94|277.66|275.26|0
1635165000000|2021-10-25 12:30:00|278.48|276.08|278.07|275.67|278.75|276.35|277.93|275.53|0
1635165300000|2021-10-25 12:35:00|278|275.6|278.07|275.67|278.2|275.8|277.79|275.39|0
1635165600000|2021-10-25 12:40:00|278.2|275.8|278.47|276.07|278.61|276.21|278.07|275.67|0
1635165900000|2021-10-25 12:45:00|278.34|275.94|278.34|275.94|278.75|276.35|278.2|275.8|0
1635166200000|2021-10-25 12:50:00|278.47|276.07|278.06|275.66|278.47|276.07|277.92|275.52|0
1635166500000|2021-10-25 12:55:00|278.2|275.8|277.92|275.52|278.33|275.93|277.65|275.25|0
1635166800000|2021-10-25 13:00:00|277.79|275.39|278.47|276.07|278.47|276.07|277.79|275.39|0
1635167100000|2021-10-25 13:05:00|278.33|275.93|278.46|276.06|278.47|276.07|278.19|275.79|0
1635167400000|2021-10-25 13:10:00|277.02|274.62|277.43|275.03|277.43|275.03|277.02|274.62|0
1635167700000|2021-10-25 13:15:00|277.57|275.17|277.97|275.57|278.11|275.71|277.16|274.76|0
1635168000000|2021-10-25 13:20:00|278.11|275.71|278.66|276.26|279.07|276.67|278.11|275.71|0
1635168300000|2021-10-25 13:25:00|278.79|276.39|279.34|276.94|279.34|276.94|278.52|276.12|0
1635168600000|2021-10-25 13:30:00|279.2|276.8|275.93|273.53|279.2|276.8|275.65|273.25|0
1635168900000|2021-10-25 13:35:00|275.79|273.39|272.27|269.87|276.61|274.21|272.13|269.73|0
1635169200000|2021-10-25 13:40:00|272.13|269.73|271.99|269.59|272.13|269.73|269.04|266.64|0
1635169500000|2021-10-25 13:45:00|271.59|269.19|271.86|269.46|272.67|270.27|270.51|268.11|0
1635169800000|2021-10-25 13:50:00|271.45|269.05|273.48|271.08|273.48|271.08|271.18|268.78|0
1635170100000|2021-10-25 13:55:00|273.61|271.21|275.71|273.31|276.32|273.92|273.61|271.21|0
1635170400000|2021-10-25 14:00:00|276.05|273.65|276.73|274.33|277.28|274.88|275.78|273.38|0
1635170700000|2021-10-25 14:05:00|276.59|274.19|275.78|273.38|276.59|274.19|274.69|272.29|0
1635171000000|2021-10-25 14:10:00|275.91|273.51|274.96|272.56|276.46|274.06|274.42|272.02|0
1635171300000|2021-10-25 14:15:00|275.09|272.69|277|274.6|277.41|275.01|274.96|272.56|0
1635171600000|2021-10-25 14:20:00|277.13|274.73|275.36|272.96|277.13|274.73|275.23|272.83|0
1635171900000|2021-10-25 14:25:00|275.5|273.1|276.99|274.59|276.99|274.59|273.74|271.34|0
1635172200000|2021-10-25 14:30:00|277.13|274.73|277.4|275|277.67|275.27|276.04|273.64|0
1635172500000|2021-10-25 14:35:00|277.54|275.14|277.13|274.73|277.81|275.41|275.9|273.5|0
1635172800000|2021-10-25 14:40:00|276.99|274.59|277.12|274.72|277.81|275.41|276.44|274.04|0
1635173100000|2021-10-25 14:45:00|277.26|274.86|278.21|275.81|278.49|276.09|276.71|274.31|0
1635173400000|2021-10-25 14:50:00|278.08|275.68|278.48|276.08|278.76|276.36|277.8|275.4|0
1635173700000|2021-10-25 14:55:00|278.41|276.01|278.48|276.08|279.03|276.63|278.35|275.95|0
1635174000000|2021-10-25 15:00:00|278.62|276.22|278.75|276.35|279.44|277.04|277.66|275.26|0
1635174300000|2021-10-25 15:05:00|278.89|276.49|279.98|277.58|280.26|277.86|278.75|276.35|0
1635174600000|2021-10-25 15:10:00|280.12|277.72|280.94|278.54|281.08|278.68|279.16|276.76|0
1635174900000|2021-10-25 15:15:00|281.08|278.68|280.53|278.13|281.22|278.82|280.39|277.99|0
1635175200000|2021-10-25 15:20:00|280.39|277.99|279.84|277.44|280.8|278.4|279.84|277.44|0
1635175500000|2021-10-25 15:25:00|279.7|277.3|280.94|278.54|280.94|278.54|279.43|277.03|0
1635175800000|2021-10-25 15:30:00|281.07|278.67|277.9|275.5|281.61|279.21|277.76|275.36|0
1635176100000|2021-10-25 15:35:00|278.04|275.64|278.62|276.22|278.62|276.22|277.49|275.09|0
1635176400000|2021-10-25 15:40:00|278.76|276.36|279.3|276.9|279.58|277.18|278.76|276.36|0
1635176700000|2021-10-25 15:45:00|279.44|277.04|278.89|276.49|279.85|277.45|278.75|276.35|0
1635177000000|2021-10-25 15:50:00|278.62|276.22|280.26|277.86|280.81|278.41|278.62|276.22|0
1635177300000|2021-10-25 15:55:00|280.12|277.72|281.08|278.68|281.22|278.82|279.85|277.45|0
1635177600000|2021-10-25 16:00:00|281.22|278.82|282.46|280.06|282.6|280.2|280.4|278|0
1635177900000|2021-10-25 16:05:00|282.32|279.92|283.15|280.75|283.7|281.3|282.05|279.65|0
1635178200000|2021-10-25 16:10:00|283.29|280.89|283.15|280.75|283.57|281.17|282.87|280.47|0
1635178500000|2021-10-25 16:15:00|283.01|280.61|282.87|280.47|283.42|281.02|282.59|280.19|0
1635178800000|2021-10-25 16:20:00|283.01|280.61|283.7|281.3|283.7|281.3|282.18|279.78|0
1635179100000|2021-10-25 16:25:00|283.84|281.44|283.7|281.3|284.11|281.71|283.42|281.02|0
1635179400000|2021-10-25 16:30:00|283.84|281.44|283.42|281.02|283.84|281.44|283.28|280.88|0
1635179700000|2021-10-25 16:35:00|283.28|280.88|283.69|281.29|283.69|281.29|282.73|280.33|0
1635180000000|2021-10-25 16:40:00|283.83|281.43|283.83|281.43|284.25|281.85|283.55|281.15|0
1635180300000|2021-10-25 16:45:00|283.69|281.29|284.24|281.84|284.8|282.4|283.69|281.29|0
1635180600000|2021-10-25 16:50:00|284.38|281.98|283.96|281.56|284.52|282.12|283.69|281.29|0
1635180900000|2021-10-25 16:55:00|284.03|281.63|283.82|281.42|284.38|281.98|283.69|281.29|0
1635181200000|2021-10-25 17:00:00|283.96|281.56|284.38|281.98|284.65|282.25|283.96|281.56|0
1635181500000|2021-10-25 17:05:00|284.24|281.84|285.35|282.95|285.48|283.08|284.24|281.84|0
1635181800000|2021-10-25 17:10:00|285.48|283.08|286.32|283.92|286.73|284.33|285.21|282.81|0
1635182100000|2021-10-25 17:15:00|286.18|283.78|285.62|283.22|286.32|283.92|285.34|282.94|0
1635182400000|2021-10-25 17:20:00|285.48|283.08|285.23|282.83|286.2|283.8|284.92|282.52|0
1635182700000|2021-10-25 17:25:00|285.37|282.97|285.92|283.52|285.92|283.52|285.23|282.83|0
1635183000000|2021-10-25 17:30:00|286.06|283.66|285.5|283.1|286.2|283.8|285.36|282.96|0
1635183300000|2021-10-25 17:35:00|285.36|282.96|284.67|282.27|285.5|283.1|284.67|282.27|0
1635183600000|2021-10-25 17:40:00|284.53|282.13|284.53|282.13|284.67|282.27|283.84|281.44|0
1635183900000|2021-10-25 17:45:00|284.39|281.99|284.11|281.71|284.66|282.26|283.97|281.57|0
1635184200000|2021-10-25 17:50:00|283.97|281.57|284.66|282.26|284.66|282.26|283.83|281.43|0
1635184500000|2021-10-25 17:55:00|284.8|282.4|284.59|282.19|285.08|282.68|284.52|282.12|0
1635184800000|2021-10-25 18:00:00|284.52|282.12|283.96|281.56|284.8|282.4|283.55|281.15|0
1635185100000|2021-10-25 18:05:00|284.1|281.7|284.52|282.12|284.79|282.39|283.69|281.29|0
1635185400000|2021-10-25 18:10:00|284.38|281.98|283.96|281.56|284.52|282.12|283.96|281.56|0
1635185700000|2021-10-25 18:15:00|284.1|281.7|285.1|282.7|286.13|283.73|284.1|281.7|0
1635186000000|2021-10-25 18:20:00|284.96|282.56|285.79|283.39|286.07|283.67|284.82|282.42|0
1635186300000|2021-10-25 18:25:00|285.65|283.25|286.76|284.36|286.76|284.36|285.65|283.25|0
1635186600000|2021-10-25 18:30:00|286.62|284.22|287.04|284.64|287.32|284.92|286.48|284.08|0
1635186900000|2021-10-25 18:35:00|287.18|284.78|285.79|283.39|287.32|284.92|285.65|283.25|0
1635187200000|2021-10-25 18:40:00|285.65|283.25|285.23|282.83|286.34|283.94|284.95|282.55|0
1635187500000|2021-10-25 18:45:00|285.09|282.69|285.37|282.97|285.37|282.97|284.54|282.14|0
1635187800000|2021-10-25 18:50:00|285.23|282.83|285.64|283.24|285.92|283.52|284.95|282.55|0
1635188100000|2021-10-25 18:55:00|285.5|283.1|285.22|282.82|285.92|283.52|284.95|282.55|0
1635188400000|2021-10-25 19:00:00|285.09|282.69|285.22|282.82|285.5|283.1|284.81|282.41|0
1635188700000|2021-10-25 19:05:00|285.36|282.96|284.8|282.4|285.64|283.24|284.67|282.27|0
1635189000000|2021-10-25 19:10:00|284.94|282.54|284.39|281.99|284.94|282.54|284.25|281.85|0
1635189300000|2021-10-25 19:15:00|284.25|281.85|284.11|281.71|284.8|282.4|283.83|281.43|0
1635189600000|2021-10-25 19:20:00|284.25|281.85|283.14|280.74|284.59|282.19|283|280.6|0
1635189900000|2021-10-25 19:25:00|283|280.6|284.8|282.4|284.8|282.4|283|280.6|0
1635190200000|2021-10-25 19:30:00|284.66|282.26|283.96|281.56|284.8|282.4|283.55|281.15|0
1635190500000|2021-10-25 19:35:00|284.1|281.7|284.52|282.12|284.52|282.12|283.55|281.15|0
1635190800000|2021-10-25 19:40:00|284.38|281.98|284.38|281.98|284.93|282.53|283.89|281.49|0
1635191100000|2021-10-25 19:45:00|284.24|281.84|283.68|281.28|284.38|281.98|283.27|280.87|0
1635191400000|2021-10-25 19:50:00|283.96|281.56|283.13|280.73|284.24|281.84|282.85|280.45|0
1635191700000|2021-10-25 19:55:00|283.27|280.87|284.79|282.39|284.79|282.39|282.02|279.62|0
1635192000000|2021-10-25 20:00:00|284.92|282.52|283.4|281|285.48|283.08|283.26|280.86|0
1635192300000|2021-10-25 20:05:00|283.26|280.86|284.92|282.52|285.61|283.21|281.33|278.93|0
1635192600000|2021-10-25 20:10:00|284.78|282.38|285.2|282.8|285.33|282.93|284.23|281.83|0
1635192900000|2021-10-25 20:15:00|285.4|282.6|286.78|283.98|287.06|284.26|284.98|282.18|0
1635193200000|2021-10-25 20:20:00|286.64|283.84|287.48|284.68|287.61|284.81|286.36|283.56|0
1635193500000|2021-10-25 20:25:00|287.47|284.67|287.61|284.81|287.61|284.81|287.33|284.53|0
1635193800000|2021-10-25 20:30:00|287.75|284.95|288.31|285.51|288.45|285.65|287.75|284.95|0
1635194100000|2021-10-25 20:35:00|288.45|285.65|288.86|286.06|288.86|286.06|288.45|285.65|0
1635194400000|2021-10-25 20:40:00|288.72|285.92|288.44|285.64|288.72|285.92|288.44|285.64|0
1635194700000|2021-10-25 20:45:00|288.3|285.5|287.88|285.08|288.3|285.5|287.74|284.94|0
1635195000000|2021-10-25 20:50:00|287.74|284.94|288.3|285.5|288.44|285.64|287.74|284.94|0
1635195300000|2021-10-25 20:55:00|288.44|285.64|288.36|285.56|288.64|285.84|288.3|285.5|0
1635195600000|2021-10-25 21:00:00|288.39|285.59|288.45|285.65|288.51|285.71|288.36|285.56|0
1635195900000|2021-10-25 21:05:00|288.41|285.61|288.42|285.62|288.47|285.67|288.36|285.56|0
1635196200000|2021-10-25 21:10:00|288.36|285.56|288.38|285.58|288.38|285.58|288.34|285.54|0
1635196500000|2021-10-25 21:15:00|288.4|285.6|288.12|285.32|288.4|285.6|287.95|285.15|0
1635196800000|2021-10-25 21:20:00|288.09|285.29|288.29|285.49|288.34|285.54|288.09|285.29|0
1635197100000|2021-10-25 21:25:00|288.28|285.48|288.25|285.45|288.29|285.49|288.17|285.37|0
1635197400000|2021-10-25 21:30:00|288.24|285.44|288.37|285.57|288.37|285.57|288.24|285.44|0
1635197700000|2021-10-25 21:35:00|288.43|285.63|288.45|285.65|288.46|285.66|288.41|285.61|0
1635198000000|2021-10-25 21:40:00|288.43|285.63|288.11|285.31|288.43|285.63|287.87|285.07|0
1635198300000|2021-10-25 21:45:00|288.06|285.26|288.18|285.38|288.21|285.41|288.06|285.26|0
1635198600000|2021-10-25 21:50:00|288.12|285.32|287.92|285.12|288.12|285.32|287.92|285.12|0
1635198900000|2021-10-25 21:55:00|287.9|285.1|288.2|285.4|288.2|285.4|287.9|285.1|0
1635199200000|2021-10-25 22:00:00|288.34|285.54|287.71|284.91|288.62|285.82|287.3|284.5|0
1635199500000|2021-10-25 22:05:00|287.58|284.78|287.16|284.36|287.71|284.91|287.16|284.36|0
1635199800000|2021-10-25 22:10:00|287.02|284.22|287.29|284.49|287.29|284.49|287.02|284.22|0
1635200100000|2021-10-25 22:15:00|287.36|284.56|287.43|284.63|287.57|284.77|287.36|284.56|0
1635200400000|2021-10-25 22:20:00|287.57|284.77|287.71|284.91|287.85|285.05|287.43|284.63|0
1635200700000|2021-10-25 22:25:00|287.85|285.05|287.84|285.04|288.12|285.32|287.84|285.04|0
1635201000000|2021-10-25 22:30:00|287.77|284.97|287.01|284.21|287.77|284.97|287.01|284.21|0
1635201300000|2021-10-25 22:35:00|286.87|284.07|286.73|283.93|287.01|284.21|286.59|283.79|0
1635201600000|2021-10-25 22:40:00|286.87|284.07|287|284.2|287|284.2|286.59|283.79|0
1635201900000|2021-10-25 22:45:00|286.86|284.06|287|284.2|287.14|284.34|286.73|283.93|0
1635202200000|2021-10-25 22:50:00|287.14|284.34|286.86|284.06|287.28|284.48|286.72|283.92|0
1635202500000|2021-10-25 22:55:00|286.72|283.92|286.58|283.78|286.86|284.06|286.3|283.5|0
1635202800000|2021-10-25 23:00:00|286.65|283.85|286.86|284.06|286.86|284.06|286.37|283.57|0
1635203100000|2021-10-25 23:05:00|287|284.2|286.99|284.19|287.27|284.47|286.86|284.06|0
1635203400000|2021-10-25 23:10:00|287.13|284.33|286.99|284.19|287.27|284.47|286.92|284.12|0
1635203700000|2021-10-25 23:15:00|287.13|284.33|286.85|284.05|287.13|284.33|286.71|283.91|0
1635204000000|2021-10-25 23:20:00|286.71|283.91|286.85|284.05|286.99|284.19|286.71|283.91|0
1635204300000|2021-10-25 23:25:00|286.99|284.19|286.85|284.05|287.13|284.33|286.85|284.05|0
1635204600000|2021-10-25 23:30:00|286.99|284.19|287.54|284.74|287.68|284.88|286.85|284.05|0
1635204900000|2021-10-25 23:35:00|287.4|284.6|287.82|285.02|287.82|285.02|287.4|284.6|0
1635205200000|2021-10-25 23:40:00|287.96|285.16|287.82|285.02|288.1|285.3|287.68|284.88|0
1635205500000|2021-10-25 23:45:00|287.95|285.15|288.37|285.57|288.65|285.85|287.95|285.15|0
1635205800000|2021-10-25 23:50:00|288.44|285.64|289.07|286.27|289.35|286.55|288.37|285.57|0
1635206100000|2021-10-25 23:55:00|289.13|286.33|289.07|286.27|289.21|286.41|288.93|286.13|0
1635206400000|2021-10-26 00:00:00|289.9|287.1|288.37|285.57|290.18|287.38|288.37|285.57|0
1635206700000|2021-10-26 00:05:00|288.5|285.7|290.18|287.38|290.32|287.52|288.37|285.57|0
1635207000000|2021-10-26 00:10:00|290.32|287.52|290.18|287.38|290.74|287.94|289.9|287.1|0
1635207300000|2021-10-26 00:15:00|290.04|287.24|290.18|287.38|290.88|288.08|290.04|287.24|0
1635207600000|2021-10-26 00:20:00|290.46|287.66|290.03|287.23|290.46|287.66|289.89|287.09|0
1635207900000|2021-10-26 00:25:00|290.17|287.37|290.45|287.65|290.52|287.72|289.75|286.95|0
1635208200000|2021-10-26 00:30:00|290.59|287.79|290.03|287.23|290.73|287.93|289.61|286.81|0
1635208500000|2021-10-26 00:35:00|289.89|287.09|289.75|286.95|290.45|287.65|289.75|286.95|0
1635208800000|2021-10-26 00:40:00|289.89|287.09|290.59|287.79|290.73|287.93|289.19|286.39|0
1635209100000|2021-10-26 00:45:00|290.51|287.71|291.35|288.55|291.71|288.91|290.45|287.65|0
1635209400000|2021-10-26 00:50:00|291.43|288.63|291|288.2|291.43|288.63|291|288.2|0
1635209700000|2021-10-26 00:55:00|291.14|288.34|291.28|288.48|291.7|288.9|291.07|288.27|0
1635210000000|2021-10-26 01:00:00|291.42|288.62|292.12|289.32|292.26|289.46|291.28|288.48|0
1635210300000|2021-10-26 01:05:00|292.26|289.46|292.4|289.6|292.68|289.88|292.12|289.32|0
1635210600000|2021-10-26 01:10:00|292.26|289.46|292.54|289.74|292.54|289.74|292.12|289.32|0
1635210900000|2021-10-26 01:15:00|292.68|289.88|292.54|289.74|292.82|290.02|292.12|289.32|0
1635211200000|2021-10-26 01:20:00|292.4|289.6|292.68|289.88|293.66|290.86|292.4|289.6|0
1635211500000|2021-10-26 01:25:00|292.53|289.73|292.39|289.59|292.6|289.8|292.25|289.45|0
1635211800000|2021-10-26 01:30:00|292.25|289.45|291.27|288.47|292.25|289.45|291.27|288.47|0
1635212100000|2021-10-26 01:35:00|291.13|288.33|291.83|289.03|292.25|289.45|291.13|288.33|0
1635212400000|2021-10-26 01:40:00|291.97|289.17|290.98|288.18|292.03|289.23|290.98|288.18|0
1635212700000|2021-10-26 01:45:00|290.84|288.04|291.12|288.32|291.26|288.46|290.7|287.9|0
1635213000000|2021-10-26 01:50:00|290.91|288.11|291.26|288.46|291.4|288.6|290.7|287.9|0
1635213300000|2021-10-26 01:55:00|291.4|288.6|290.84|288.04|291.54|288.74|290.84|288.04|0
1635213600000|2021-10-26 02:00:00|290.56|287.76|290.62|287.82|290.84|288.04|290.14|287.34|0
1635213900000|2021-10-26 02:05:00|290.7|287.9|290.27|287.47|290.7|287.9|290.13|287.33|0
1635214200000|2021-10-26 02:10:00|290.13|287.33|290.69|287.89|290.69|287.89|290.13|287.33|0
1635214500000|2021-10-26 02:15:00|290.83|288.03|290.83|288.03|290.83|288.03|290.62|287.82|0
1635214800000|2021-10-26 02:20:00|290.69|287.89|290.83|288.03|290.97|288.17|290.41|287.61|0
1635215100000|2021-10-26 02:25:00|290.89|288.09|290.55|287.75|290.97|288.17|290.41|287.61|0
1635215400000|2021-10-26 02:30:00|290.41|287.61|290.82|288.02|290.96|288.16|290.41|287.61|0
1635215700000|2021-10-26 02:35:00|290.68|287.88|290.82|288.02|290.89|288.09|290.54|287.74|0
1635216000000|2021-10-26 02:40:00|290.68|287.88|290.61|287.81|290.82|288.02|290.54|287.74|0
1635216300000|2021-10-26 02:45:00|290.68|287.88|290.96|288.16|290.96|288.16|290.61|287.81|0
1635216600000|2021-10-26 02:50:00|291.1|288.3|291.8|289|291.8|289|291.1|288.3|0
1635216900000|2021-10-26 02:55:00|291.66|288.86|291.94|289.14|292.08|289.28|291.66|288.86|0
1635217200000|2021-10-26 03:00:00|292.08|289.28|291.65|288.85|292.08|289.28|291.51|288.71|0
1635217500000|2021-10-26 03:05:00|291.79|288.99|291.37|288.57|291.79|288.99|291.37|288.57|0
1635217800000|2021-10-26 03:10:00|291.23|288.43|290.95|288.15|291.37|288.57|290.95|288.15|0
1635218100000|2021-10-26 03:15:00|291.09|288.29|290.67|287.87|291.09|288.29|290.67|287.87|0
1635218400000|2021-10-26 03:20:00|290.81|288.01|290.52|287.72|290.81|288.01|290.38|287.58|0
1635218700000|2021-10-26 03:25:00|290.66|287.86|290.66|287.86|290.66|287.86|290.52|287.72|0
1635219000000|2021-10-26 03:30:00|290.52|287.72|290.52|287.72|290.66|287.86|290.38|287.58|0
1635219300000|2021-10-26 03:35:00|290.45|287.65|290.24|287.44|290.52|287.72|290.24|287.44|0
1635219600000|2021-10-26 03:40:00|290.1|287.3|290.24|287.44|290.38|287.58|290.1|287.3|0
1635219900000|2021-10-26 03:45:00|290.1|287.3|289.95|287.15|290.1|287.3|289.68|286.88|0
1635220200000|2021-10-26 03:50:00|290.02|287.22|290.09|287.29|290.23|287.43|289.95|287.15|0
1635220500000|2021-10-26 03:55:00|290.16|287.36|290.37|287.57|290.37|287.57|290.09|287.29|0
1635220800000|2021-10-26 04:00:00|290.23|287.43|290.65|287.85|290.65|287.85|290.23|287.43|0
1635221100000|2021-10-26 04:05:00|290.51|287.71|290.65|287.85|290.79|287.99|290.51|287.71|0
1635221400000|2021-10-26 04:10:00|290.51|287.71|290.64|287.84|290.65|287.85|290.5|287.7|0
1635221700000|2021-10-26 04:15:00|290.5|287.7|290.64|287.84|290.78|287.98|290.5|287.7|0
1635222000000|2021-10-26 04:20:00|290.78|287.98|290.64|287.84|290.92|288.12|290.64|287.84|0
1635222300000|2021-10-26 04:25:00|290.5|287.7|290.78|287.98|290.78|287.98|290.5|287.7|0
1635222600000|2021-10-26 04:30:00|290.92|288.12|290.78|287.98|291.2|288.4|290.78|287.98|0
1635222900000|2021-10-26 04:35:00|290.64|287.84|290.92|288.12|291.06|288.26|290.64|287.84|0
1635223200000|2021-10-26 04:40:00|291.06|288.26|291.19|288.39|291.48|288.68|290.98|288.18|0
1635223500000|2021-10-26 04:45:00|291.33|288.53|290.91|288.11|291.33|288.53|290.77|287.97|0
1635223800000|2021-10-26 04:50:00|291.05|288.25|290.63|287.83|291.05|288.25|290.63|287.83|0
1635224100000|2021-10-26 04:55:00|290.77|287.97|290.77|287.97|290.91|288.11|290.63|287.83|0
1635224400000|2021-10-26 05:00:00|290.91|288.11|290.63|287.83|291.05|288.25|290.63|287.83|0
1635224700000|2021-10-26 05:05:00|290.69|287.89|290.34|287.54|290.77|287.97|290.2|287.4|0
1635225000000|2021-10-26 05:10:00|290.48|287.68|290.34|287.54|290.62|287.82|290.2|287.4|0
1635225300000|2021-10-26 05:15:00|290.2|287.4|290.2|287.4|290.48|287.68|290.06|287.26|0
1635225600000|2021-10-26 05:20:00|290.34|287.54|290.62|287.82|290.62|287.82|290.2|287.4|0
1635225900000|2021-10-26 05:25:00|290.48|287.68|290.76|287.96|290.76|287.96|290.34|287.54|0
1635226200000|2021-10-26 05:30:00|290.62|287.82|290.05|287.25|290.68|287.88|290.05|287.25|0
1635226500000|2021-10-26 05:35:00|289.91|287.11|289.77|286.97|290.05|287.25|289.63|286.83|0
1635226800000|2021-10-26 05:40:00|289.63|286.83|289.91|287.11|290.05|287.25|289.42|286.62|0
1635227100000|2021-10-26 05:45:00|289.77|286.97|289.49|286.69|290.05|287.25|289.49|286.69|0
1635227400000|2021-10-26 05:50:00|289.63|286.83|289.35|286.55|289.91|287.11|289.35|286.55|0
1635227700000|2021-10-26 05:55:00|289.21|286.41|288.79|285.99|289.21|286.41|288.51|285.71|0
1635228000000|2021-10-26 06:00:00|288.93|286.13|289.34|286.54|289.48|286.68|288.57|285.77|0
1635228300000|2021-10-26 06:05:00|289.2|286.4|289.62|286.82|289.9|287.1|288.92|286.12|0
1635228600000|2021-10-26 06:10:00|289.55|286.75|289.62|286.82|289.9|287.1|289.34|286.54|0
1635228900000|2021-10-26 06:15:00|289.76|286.96|290.46|287.66|290.74|287.94|289.76|286.96|0
1635229200000|2021-10-26 06:20:00|290.6|287.8|290.73|287.93|290.88|288.08|290.24|287.44|0
1635229500000|2021-10-26 06:25:00|290.59|287.79|291.01|288.21|291.15|288.35|290.31|287.51|0
1635229800000|2021-10-26 06:30:00|290.87|288.07|291.57|288.77|291.85|289.05|290.87|288.07|0
1635230100000|2021-10-26 06:35:00|291.43|288.63|291.15|288.35|291.57|288.77|291.01|288.21|0
1635230400000|2021-10-26 06:40:00|291.01|288.21|291.71|288.91|291.71|288.91|290.87|288.07|0
1635230700000|2021-10-26 06:45:00|291.57|288.77|291.99|289.19|292.55|289.75|291.57|288.77|0
1635231000000|2021-10-26 06:50:00|291.85|289.05|291.99|289.19|292.13|289.33|291.85|289.05|0
1635231300000|2021-10-26 06:55:00|292.13|289.33|291.28|288.48|292.13|289.33|291.14|288.34|0
1635231600000|2021-10-26 07:00:00|292.12|289.32|292.12|289.32|292.97|290.17|291.14|288.34|0
1635231900000|2021-10-26 07:05:00|291.78|289.38|290.66|288.26|291.92|289.52|289.96|287.56|0
1635232200000|2021-10-26 07:10:00|290.52|288.12|290.52|288.12|290.52|288.12|289.68|287.28|0
1635232500000|2021-10-26 07:15:00|290.38|287.98|289.95|287.55|291.08|288.68|289.95|287.55|0
1635232800000|2021-10-26 07:20:00|290.09|287.69|290.65|288.25|290.79|288.39|289.81|287.41|0
1635233100000|2021-10-26 07:25:00|290.58|288.18|290.51|288.11|290.79|288.39|290.37|287.97|0
1635233400000|2021-10-26 07:30:00|290.65|288.25|290.65|288.25|290.79|288.39|290.09|287.69|0
1635233700000|2021-10-26 07:35:00|290.51|288.11|291.35|288.95|291.35|288.95|290.37|287.97|0
1635234000000|2021-10-26 07:40:00|291.21|288.81|291.63|289.23|292.33|289.93|291.07|288.67|0
1635234300000|2021-10-26 07:45:00|291.69|289.29|292.61|290.21|292.75|290.35|291.69|289.29|0
1635234600000|2021-10-26 07:50:00|292.68|290.28|292.89|290.49|293.59|291.19|292.33|289.93|0
1635234900000|2021-10-26 07:55:00|293.03|290.63|293.87|291.47|294.01|291.61|292.61|290.21|0
1635235200000|2021-10-26 08:00:00|293.73|291.33|294.15|291.75|294.29|291.89|293.59|291.19|0
1635235500000|2021-10-26 08:05:00|294.22|291.82|296.18|293.78|297.05|294.65|293.87|291.47|0
1635235800000|2021-10-26 08:10:00|296.32|293.92|296.03|293.63|296.32|293.92|295.75|293.35|0
1635236100000|2021-10-26 08:15:00|296.17|293.77|296.31|293.91|296.46|294.06|296.03|293.63|0
1635236400000|2021-10-26 08:20:00|296.45|294.05|296.88|294.48|298.01|295.61|296.31|293.91|0
1635236700000|2021-10-26 08:25:00|296.74|294.34|295.18|292.78|296.74|294.34|295.18|292.78|0
1635237000000|2021-10-26 08:30:00|295.04|292.64|295.18|292.78|295.6|293.2|294.9|292.5|0
1635237300000|2021-10-26 08:35:00|295.04|292.64|295.04|292.64|295.04|292.64|294.19|291.79|0
1635237600000|2021-10-26 08:40:00|295.18|292.78|295.46|293.06|295.46|293.06|294.75|292.35|0
1635237900000|2021-10-26 08:45:00|295.6|293.2|295.74|293.34|296.02|293.62|295.31|292.91|0
1635238200000|2021-10-26 08:50:00|295.88|293.48|295.59|293.19|296.16|293.76|295.45|293.05|0
1635238500000|2021-10-26 08:55:00|295.66|293.26|295.73|293.33|296.16|293.76|295.59|293.19|0
1635238800000|2021-10-26 09:00:00|295.87|293.47|295.17|292.77|295.87|293.47|294.89|292.49|0
1635239100000|2021-10-26 09:05:00|295.23|292.83|294.45|292.05|295.45|293.05|294.45|292.05|0
1635239400000|2021-10-26 09:10:00|294.59|292.19|294.87|292.47|295.01|292.61|294.59|292.19|0
1635239700000|2021-10-26 09:15:00|294.79|292.39|294.58|292.18|294.87|292.47|294.3|291.9|0
1635240000000|2021-10-26 09:20:00|294.65|292.25|295|292.6|295|292.6|294.58|292.18|0
1635240300000|2021-10-26 09:25:00|295.15|292.75|294.72|292.32|295.29|292.89|294.72|292.32|0
1635240600000|2021-10-26 09:30:00|294.86|292.46|294.86|292.46|294.86|292.46|294.58|292.18|0
1635240900000|2021-10-26 09:35:00|295|292.6|294.72|292.32|295.14|292.74|294.58|292.18|0
1635241200000|2021-10-26 09:40:00|294.58|292.18|294.29|291.89|294.72|292.32|293.73|291.33|0
1635241500000|2021-10-26 09:45:00|294.43|292.03|294.43|292.03|294.71|292.31|294.15|291.75|0
1635241800000|2021-10-26 09:50:00|294.29|291.89|295.13|292.73|295.13|292.73|294.29|291.89|0
1635242100000|2021-10-26 09:55:00|295.27|292.87|295.13|292.73|295.27|292.87|294.71|292.31|0
1635242400000|2021-10-26 10:00:00|294.99|292.59|295.13|292.73|295.41|293.01|294.99|292.59|0
1635242700000|2021-10-26 10:05:00|295.27|292.87|295.13|292.73|295.27|292.87|295.13|292.73|0
1635243000000|2021-10-26 10:10:00|295.27|292.87|295.27|292.87|295.41|293.01|294.99|292.59|0
1635243300000|2021-10-26 10:15:00|295.41|293.01|295.27|292.87|295.41|293.01|295.12|292.72|0
1635243600000|2021-10-26 10:20:00|295.12|292.72|294.42|292.02|295.12|292.72|294.42|292.02|0
1635243900000|2021-10-26 10:25:00|294.56|292.16|294.13|291.73|294.56|292.16|294.13|291.73|0
1635244200000|2021-10-26 10:30:00|293.99|291.59|293.85|291.45|294.13|291.73|293.71|291.31|0
1635244500000|2021-10-26 10:35:00|293.99|291.59|294.27|291.87|294.41|292.01|293.99|291.59|0
1635244800000|2021-10-26 10:40:00|294.13|291.73|294.13|291.73|294.27|291.87|293.99|291.59|0
1635245100000|2021-10-26 10:45:00|294.05|291.65|294.41|292.01|294.41|292.01|293.84|291.44|0
1635245400000|2021-10-26 10:50:00|294.33|291.93|294.55|292.15|294.83|292.43|294.12|291.72|0
1635245700000|2021-10-26 10:55:00|294.54|292.14|295.11|292.71|295.11|292.71|294.54|292.14|0
1635246000000|2021-10-26 11:00:00|294.97|292.57|295.11|292.71|295.11|292.71|294.83|292.43|0
1635246300000|2021-10-26 11:05:00|295.25|292.85|295.53|293.13|295.53|293.13|295.11|292.71|0
1635246600000|2021-10-26 11:10:00|295.67|293.27|295.53|293.13|295.95|293.55|295.53|293.13|0
1635246900000|2021-10-26 11:15:00|295.38|292.98|295.38|292.98|295.81|293.41|295.24|292.84|0
1635247200000|2021-10-26 11:20:00|295.24|292.84|295.38|292.98|295.52|293.12|295.24|292.84|0
1635247500000|2021-10-26 11:25:00|295.52|293.12|295.66|293.26|295.8|293.4|295.38|292.98|0
1635247800000|2021-10-26 11:30:00|295.52|293.12|295.38|292.98|295.8|293.4|295.38|292.98|0
1635248100000|2021-10-26 11:35:00|295.52|293.12|295.09|292.69|295.52|293.12|294.81|292.41|0
1635248400000|2021-10-26 11:40:00|294.95|292.55|294.81|292.41|294.95|292.55|294.81|292.41|0
1635248700000|2021-10-26 11:45:00|294.95|292.55|294.24|291.84|295.09|292.69|294.1|291.7|0
1635249000000|2021-10-26 11:50:00|294.38|291.98|294.38|291.98|294.66|292.26|294.1|291.7|0
1635249300000|2021-10-26 11:55:00|294.24|291.84|294.38|291.98|294.66|292.26|294.24|291.84|0
1635249600000|2021-10-26 12:00:00|294.52|292.12|294.1|291.7|294.66|292.26|294.1|291.7|0
1635249900000|2021-10-26 12:05:00|294.24|291.84|294.66|292.26|294.66|292.26|294.1|291.7|0
1635250200000|2021-10-26 12:10:00|294.8|292.4|295.22|292.82|295.22|292.82|294.8|292.4|0
1635250500000|2021-10-26 12:15:00|295.36|292.96|295.22|292.82|295.5|293.1|295.22|292.82|0
1635250800000|2021-10-26 12:20:00|295.08|292.68|294.37|291.97|295.08|292.68|294.23|291.83|0
1635251100000|2021-10-26 12:25:00|294.23|291.83|294.51|292.11|294.51|292.11|293.52|291.12|0
1635251400000|2021-10-26 12:30:00|294.65|292.25|294.65|292.25|294.93|292.53|294.51|292.11|0
1635251700000|2021-10-26 12:35:00|294.79|292.39|294.22|291.82|294.79|292.39|294.22|291.82|0
1635252000000|2021-10-26 12:40:00|294.08|291.68|294.36|291.96|294.65|292.25|294.08|291.68|0
1635252300000|2021-10-26 12:45:00|294.22|291.82|294.36|291.96|294.5|292.1|294.22|291.82|0
1635252600000|2021-10-26 12:50:00|294.22|291.82|294.22|291.82|294.36|291.96|294.08|291.68|0
1635252900000|2021-10-26 12:55:00|294.08|291.68|294.78|292.38|294.78|292.38|294.08|291.68|0
1635253200000|2021-10-26 13:00:00|294.92|292.52|294.92|292.52|295.06|292.66|294.36|291.96|0
1635253500000|2021-10-26 13:05:00|295.06|292.66|294.07|291.67|295.06|292.66|294.07|291.67|0
1635253800000|2021-10-26 13:10:00|294.21|291.81|293.93|291.53|294.35|291.95|293.79|291.39|0
1635254100000|2021-10-26 13:15:00|293.79|291.39|293.93|291.53|294.07|291.67|293.64|291.24|0
1635254400000|2021-10-26 13:20:00|293.99|291.59|294.35|291.95|294.63|292.23|293.78|291.38|0
1635254700000|2021-10-26 13:25:00|294.49|292.09|294.91|292.51|295.05|292.65|294.2|291.8|0
1635255000000|2021-10-26 13:30:00|295.33|292.93|295.75|293.35|296.32|293.92|292.8|290.4|0
1635255300000|2021-10-26 13:35:00|295.47|293.07|297.31|294.91|298.02|295.62|295.05|292.65|0
1635255600000|2021-10-26 13:40:00|296.88|294.48|297.59|295.19|298.44|296.04|296.32|293.92|0
1635255900000|2021-10-26 13:45:00|297.45|295.05|296.6|294.2|298.3|295.9|295.89|293.49|0
1635256200000|2021-10-26 13:50:00|296.74|294.34|296.45|294.05|297.45|295.05|295.89|293.49|0
1635256500000|2021-10-26 13:55:00|296.6|294.2|296.24|293.84|297.87|295.47|295.89|293.49|0
1635256800000|2021-10-26 14:00:00|296.45|294.05|297.44|295.04|297.87|295.47|295.18|292.78|0
1635257100000|2021-10-26 14:05:00|297.3|294.9|297.3|294.9|298.01|295.61|296.73|294.33|0
1635257400000|2021-10-26 14:10:00|297.16|294.76|300.71|298.31|301|298.6|297.16|294.76|0
1635257700000|2021-10-26 14:15:00|300.57|298.17|303.28|300.88|303.28|300.88|300.57|298.17|0
1635258000000|2021-10-26 14:20:00|303.43|301.03|303.71|301.31|304.43|302.03|303.14|300.74|0
1635258300000|2021-10-26 14:25:00|303.57|301.17|302.99|300.59|303.57|301.17|302.42|300.02|0
1635258600000|2021-10-26 14:30:00|302.85|300.45|302.99|300.59|303.42|301.02|302|299.6|0
1635258900000|2021-10-26 14:35:00|302.85|300.45|303.28|300.88|303.7|301.3|302.28|299.88|0
1635259200000|2021-10-26 14:40:00|303.13|300.73|301.14|298.74|303.42|301.02|300.85|298.45|0
1635259500000|2021-10-26 14:45:00|301.28|298.88|302.56|300.16|303.13|300.73|300.57|298.17|0
1635259800000|2021-10-26 14:50:00|302.42|300.02|303.56|301.16|303.98|301.58|302.42|300.02|0
1635260100000|2021-10-26 14:55:00|303.7|301.3|302.27|299.87|303.84|301.44|302.27|299.87|0
1635260400000|2021-10-26 15:00:00|302.7|300.3|301.56|299.16|303.41|301.01|301.56|299.16|0
1635260700000|2021-10-26 15:05:00|301.7|299.3|301.84|299.44|302.55|300.15|301.13|298.73|0
1635261000000|2021-10-26 15:10:00|301.98|299.58|301.98|299.58|302.55|300.15|301.84|299.44|0
1635261300000|2021-10-26 15:15:00|302.12|299.72|302.83|300.43|303.26|300.86|301.98|299.58|0
1635261600000|2021-10-26 15:20:00|302.97|300.57|303.12|300.72|303.4|301|302.83|300.43|0
1635261900000|2021-10-26 15:25:00|303.26|300.86|303.26|300.86|303.69|301.29|302.4|300|0
1635262200000|2021-10-26 15:30:00|303.68|301.28|298.42|296.02|303.68|301.28|298|295.6|0
1635262500000|2021-10-26 15:35:00|298.28|295.88|301.11|298.71|301.4|299|297.43|295.03|0
1635262800000|2021-10-26 15:40:00|300.97|298.57|301.11|298.71|301.68|299.28|300.69|298.29|0
1635263100000|2021-10-26 15:45:00|301.25|298.85|299.55|297.15|301.25|298.85|299.12|296.72|0
1635263400000|2021-10-26 15:50:00|299.41|297.01|299.4|297|299.55|297.15|298.27|295.87|0
1635263700000|2021-10-26 15:55:00|299.55|297.15|296.72|294.32|299.55|297.15|296.72|294.32|0
1635264000000|2021-10-26 16:00:00|296.86|294.46|294.04|291.64|297.42|295.02|294.04|291.64|0
1635264300000|2021-10-26 16:05:00|294.18|291.78|293.12|290.72|294.6|292.2|291.83|289.43|0
1635264600000|2021-10-26 16:10:00|292.98|290.58|295.23|292.83|295.23|292.83|292.7|290.3|0
1635264900000|2021-10-26 16:15:00|295.37|292.97|295.51|293.11|295.93|293.53|294.24|291.84|0
1635265200000|2021-10-26 16:20:00|295.65|293.25|295.51|293.11|295.65|293.25|293.96|291.56|0
1635265500000|2021-10-26 16:25:00|295.37|292.97|293.54|291.14|295.37|292.97|293.4|291|0
1635265800000|2021-10-26 16:30:00|293.68|291.28|293.95|291.55|294.52|292.12|292.83|290.43|0
1635266100000|2021-10-26 16:35:00|294.1|291.7|291.15|288.75|294.38|291.98|291.01|288.61|0
1635266400000|2021-10-26 16:40:00|291.29|288.89|290.59|288.19|291.29|288.89|289.89|287.49|0
1635266700000|2021-10-26 16:45:00|290.45|288.05|288.36|285.96|290.45|288.05|287.67|285.27|0
1635267000000|2021-10-26 16:50:00|288.5|286.1|287.52|285.12|289.61|287.21|287.52|285.12|0
1635267300000|2021-10-26 16:55:00|287.94|285.54|291|288.6|291.42|289.02|287.94|285.54|0
1635267600000|2021-10-26 17:00:00|290.86|288.46|291.35|288.95|291.42|289.02|290.03|287.63|0
1635267900000|2021-10-26 17:05:00|291.28|288.88|292.26|289.86|292.96|290.56|291|288.6|0
1635268200000|2021-10-26 17:10:00|292.19|289.79|291.56|289.16|292.19|289.79|290.16|287.76|0
1635268500000|2021-10-26 17:15:00|291.7|289.3|291.13|288.73|292.26|289.86|291|288.6|0
1635268800000|2021-10-26 17:20:00|291.27|288.87|290.16|287.76|291.97|289.57|289.04|286.64|0
1635269100000|2021-10-26 17:25:00|290.02|287.62|291.27|288.87|291.83|289.43|288.9|286.5|0
1635269400000|2021-10-26 17:30:00|290.99|288.59|293.79|291.39|293.93|291.53|290.85|288.45|0
1635269700000|2021-10-26 17:35:00|293.93|291.53|294.21|291.81|295.2|292.8|293.51|291.11|0
1635270000000|2021-10-26 17:40:00|294.35|291.95|292.17|289.77|294.49|292.09|292.1|289.7|0
1635270300000|2021-10-26 17:45:00|292.52|290.12|292.8|290.4|293.37|290.97|292.24|289.84|0
1635270600000|2021-10-26 17:50:00|292.66|290.26|292.8|290.4|293.5|291.1|292.52|290.12|0
1635270900000|2021-10-26 17:55:00|292.94|290.54|293.22|290.82|293.78|291.38|291.61|289.21|0
1635271200000|2021-10-26 18:00:00|293.36|290.96|294.62|292.22|295.05|292.65|293.36|290.96|0
1635271500000|2021-10-26 18:05:00|294.48|292.08|293.92|291.52|295.04|292.64|293.36|290.96|0
1635271800000|2021-10-26 18:10:00|293.78|291.38|294.76|292.36|294.76|292.36|293.08|290.68|0
1635272100000|2021-10-26 18:15:00|294.9|292.5|295.74|293.34|295.88|293.48|294.48|292.08|0
1635272400000|2021-10-26 18:20:00|295.6|293.2|295.6|293.2|295.88|293.48|294.9|292.5|0
1635272700000|2021-10-26 18:25:00|295.46|293.06|294.19|291.79|295.74|293.34|293.91|291.51|0
1635273000000|2021-10-26 18:30:00|294.33|291.93|295.46|293.06|296.3|293.9|294.33|291.93|0
1635273300000|2021-10-26 18:35:00|295.6|293.2|293.77|291.37|296.02|293.62|293.77|291.37|0
1635273600000|2021-10-26 18:40:00|293.63|291.23|292.78|290.38|294.19|291.79|292.78|290.38|0
1635273900000|2021-10-26 18:45:00|292.92|290.52|294.32|291.92|294.32|291.92|292.92|290.52|0
1635274200000|2021-10-26 18:50:00|294.18|291.78|293.9|291.5|294.46|292.06|293.34|290.94|0
1635274500000|2021-10-26 18:55:00|294.04|291.64|295.73|293.33|295.73|293.33|294.04|291.64|0
1635274800000|2021-10-26 19:00:00|295.87|293.47|296.85|294.45|296.86|294.46|294.6|292.2|0
1635275100000|2021-10-26 19:05:00|296.71|294.31|296.43|294.03|297|294.6|296.01|293.61|0
1635275400000|2021-10-26 19:10:00|296.57|294.17|295.72|293.32|296.85|294.45|294.88|292.48|0
1635275700000|2021-10-26 19:15:00|295.86|293.46|295.72|293.32|296.85|294.45|295.16|292.76|0
1635276000000|2021-10-26 19:20:00|295.86|293.46|295.58|293.18|296.43|294.03|294.87|292.47|0
1635276300000|2021-10-26 19:25:00|295.86|293.46|294.03|291.63|296.42|294.02|293.75|291.35|0
1635276600000|2021-10-26 19:30:00|293.89|291.49|295.15|292.75|295.57|293.17|293.89|291.49|0
1635276900000|2021-10-26 19:35:00|295.29|292.89|294.87|292.47|295.57|293.17|294.45|292.05|0
1635277200000|2021-10-26 19:40:00|295.01|292.61|296.34|293.94|296.42|294.02|294.16|291.76|0
1635277500000|2021-10-26 19:45:00|296.42|294.02|295.57|293.17|297.69|295.29|295.57|293.17|0
1635277800000|2021-10-26 19:50:00|295.14|292.74|293.17|290.77|295.14|292.74|292.19|289.79|0
1635278100000|2021-10-26 19:55:00|293.32|290.92|289.68|287.28|293.6|291.2|289.68|287.28|0
1635278400000|2021-10-26 20:00:00|289.4|287|290.09|287.69|290.65|288.25|288.84|286.44|0
1635278700000|2021-10-26 20:05:00|290.23|287.83|290.93|288.53|291.21|288.81|290.09|287.69|0
1635279000000|2021-10-26 20:10:00|290.79|288.39|290.23|287.83|291.07|288.67|289.81|287.41|0
1635279300000|2021-10-26 20:15:00|290.15|287.35|291.26|288.46|291.26|288.46|289.87|287.07|0
1635279600000|2021-10-26 20:20:00|291.12|288.32|290.84|288.04|291.26|288.46|290.57|287.77|0
1635279900000|2021-10-26 20:25:00|290.77|287.97|290|287.2|290.98|288.18|290|287.2|0
1635280200000|2021-10-26 20:30:00|289.86|287.06|289.72|286.92|290.14|287.34|289.59|286.79|0
1635280500000|2021-10-26 20:35:00|289.58|286.78|289.3|286.5|289.72|286.92|289.03|286.23|0
1635280800000|2021-10-26 20:40:00|289.58|286.78|289.3|286.5|289.58|286.78|289.3|286.5|0
1635281100000|2021-10-26 20:45:00|289.44|286.64|290.28|287.48|290.28|287.48|289.3|286.5|0
1635281400000|2021-10-26 20:50:00|290.41|287.61|289.02|286.22|290.41|287.61|288.88|286.08|0
1635281700000|2021-10-26 20:55:00|289.16|286.36|289.08|286.28|289.85|287.05|289.02|286.22|0
1635282000000|2021-10-26 21:00:00|289.14|286.34|289.62|286.82|289.71|286.91|289.12|286.32|0
1635282300000|2021-10-26 21:05:00|289.72|286.92|288.87|286.07|289.77|286.97|288.85|286.05|0
1635282600000|2021-10-26 21:10:00|289.38|286.58|289.2|286.4|289.6|286.8|289.2|286.4|0
1635282900000|2021-10-26 21:15:00|289.22|286.42|289.48|286.68|289.58|286.78|289.18|286.38|0
1635283200000|2021-10-26 21:20:00|289.42|286.62|289.48|286.68|289.49|286.69|289.42|286.62|0
1635283500000|2021-10-26 21:25:00|289.49|286.69|289.57|286.77|289.6|286.8|289.49|286.69|0
1635283800000|2021-10-26 21:30:00|289.65|286.85|289.67|286.87|289.73|286.93|289.53|286.73|0
1635284100000|2021-10-26 21:35:00|289.51|286.71|289.59|286.79|289.67|286.87|289.49|286.69|0
1635284400000|2021-10-26 21:40:00|289.61|286.81|289.33|286.53|289.65|286.85|289.21|286.41|0
1635284700000|2021-10-26 21:45:00|289.34|286.54|289.4|286.6|289.41|286.61|289.34|286.54|0
1635285000000|2021-10-26 21:50:00|289.48|286.68|289.42|286.62|289.48|286.68|289.34|286.54|0
1635285300000|2021-10-26 21:55:00|289.4|286.6|289.32|286.52|289.46|286.66|289.22|286.42|0
1635285600000|2021-10-26 22:00:00|289.34|286.54|289.83|287.03|290.53|287.73|289.34|286.54|0
1635285900000|2021-10-26 22:05:00|289.97|287.17|290.94|288.14|291.08|288.28|289.83|287.03|0
1635286200000|2021-10-26 22:10:00|291.08|288.28|291.5|288.7|291.5|288.7|290.8|288|0
1635286500000|2021-10-26 22:15:00|291.57|288.77|291.92|289.12|291.92|289.12|291.08|288.28|0
1635286800000|2021-10-26 22:20:00|292.06|289.26|291.64|288.84|292.76|289.96|291.5|288.7|0
1635287100000|2021-10-26 22:25:00|291.7|288.9|292.47|289.67|292.61|289.81|291.22|288.42|0
1635287400000|2021-10-26 22:30:00|292.33|289.53|292.47|289.67|292.89|290.09|292.19|289.39|0
1635287700000|2021-10-26 22:35:00|292.61|289.81|292.61|289.81|292.75|289.95|292.4|289.6|0
1635288000000|2021-10-26 22:40:00|292.75|289.95|293.17|290.37|293.45|290.65|292.75|289.95|0
1635288300000|2021-10-26 22:45:00|293.31|290.51|293.23|290.43|293.59|290.79|292.89|290.09|0
1635288600000|2021-10-26 22:50:00|293.17|290.37|292.74|289.94|293.31|290.51|292.6|289.8|0
1635288900000|2021-10-26 22:55:00|292.88|290.08|292.74|289.94|292.95|290.15|292.6|289.8|0
1635289200000|2021-10-26 23:00:00|292.6|289.8|293.3|290.5|293.44|290.64|292.6|289.8|0
1635289500000|2021-10-26 23:05:00|293.02|290.22|292.46|289.66|293.02|290.22|292.46|289.66|0
1635289800000|2021-10-26 23:10:00|292.6|289.8|292.6|289.8|293.02|290.22|292.46|289.66|0
1635290100000|2021-10-26 23:15:00|292.52|289.72|292.59|289.79|292.74|289.94|292.45|289.65|0
1635290400000|2021-10-26 23:20:00|292.73|289.93|292.94|290.14|293.15|290.35|292.45|289.65|0
1635290700000|2021-10-26 23:25:00|292.87|290.07|292.87|290.07|293.29|290.49|292.87|290.07|0
1635291000000|2021-10-26 23:30:00|293.01|290.21|293.85|291.05|294.27|291.47|293.01|290.21|0
1635291300000|2021-10-26 23:35:00|293.99|291.19|293.29|290.49|293.99|291.19|293.29|290.49|0
1635291600000|2021-10-26 23:40:00|293.15|290.35|290.77|287.97|293.15|290.35|290.77|287.97|0
1635291900000|2021-10-26 23:45:00|290.91|288.11|293.14|290.34|293.14|290.34|290.9|288.1|0
1635292200000|2021-10-26 23:50:00|293.28|290.48|292.72|289.92|293.56|290.76|292.72|289.92|0
1635292500000|2021-10-26 23:55:00|292.65|289.85|292.37|289.57|293|290.2|292.37|289.57|0
1635292800000|2021-10-27 00:00:00|292.44|289.64|293.28|290.48|293.56|290.76|291.88|289.08|0
1635293100000|2021-10-27 00:05:00|293.42|290.62|292.01|289.21|293.48|290.68|292.01|289.21|0
1635293400000|2021-10-27 00:10:00|292.15|289.35|292.36|289.56|293.13|290.33|292.01|289.21|0
1635293700000|2021-10-27 00:15:00|292.29|289.49|291.87|289.07|293.13|290.33|291.45|288.65|0
1635294000000|2021-10-27 00:20:00|291.66|288.86|291.87|289.07|292.22|289.42|291.59|288.79|0
1635294300000|2021-10-27 00:25:00|291.73|288.93|292.15|289.35|292.29|289.49|291.17|288.37|0
1635294600000|2021-10-27 00:30:00|292.01|289.21|291.16|288.36|292.99|290.19|291.03|288.23|0
1635294900000|2021-10-27 00:35:00|291.09|288.29|290.46|287.66|291.16|288.36|290.19|287.39|0
1635295200000|2021-10-27 00:40:00|290.6|287.8|290.39|287.59|291.16|288.36|290.04|287.24|0
1635295500000|2021-10-27 00:45:00|290.32|287.52|290.6|287.8|290.74|287.94|290.04|287.24|0
1635295800000|2021-10-27 00:50:00|290.46|287.66|289.9|287.1|290.6|287.8|289.34|286.54|0
1635296100000|2021-10-27 00:55:00|289.83|287.03|289.62|286.82|290.32|287.52|289.62|286.82|0
1635296400000|2021-10-27 01:00:00|289.76|286.96|290.73|287.93|290.73|287.93|289.2|286.4|0
1635296700000|2021-10-27 01:05:00|290.8|288|290.45|287.65|290.87|288.07|290.17|287.37|0
1635297000000|2021-10-27 01:10:00|290.31|287.51|290.31|287.51|290.45|287.65|290.17|287.37|0
1635297300000|2021-10-27 01:15:00|290.45|287.65|289.47|286.67|290.45|287.65|289.47|286.67|0
1635297600000|2021-10-27 01:20:00|289.4|286.6|289.89|287.09|290.17|287.37|289.19|286.39|0
1635297900000|2021-10-27 01:25:00|290.03|287.23|289.89|287.09|290.17|287.37|289.61|286.81|0
1635298200000|2021-10-27 01:30:00|289.95|287.15|289.81|287.01|290.03|287.23|289.47|286.67|0
1635298500000|2021-10-27 01:35:00|289.75|286.95|290.02|287.22|290.02|287.22|289.61|286.81|0
1635298800000|2021-10-27 01:40:00|289.88|287.08|289.53|286.73|290.44|287.64|289.46|286.66|0
1635299100000|2021-10-27 01:45:00|289.46|286.66|288.35|285.55|289.46|286.66|287.93|285.13|0
1635299400000|2021-10-27 01:50:00|288.21|285.41|288.35|285.55|288.49|285.69|288.07|285.27|0
1635299700000|2021-10-27 01:55:00|288.48|285.68|288.21|285.41|288.62|285.82|288.07|285.27|0
1635300000000|2021-10-27 02:00:00|288.2|285.4|289.32|286.52|289.46|286.66|288.2|285.4|0
1635300300000|2021-10-27 02:05:00|289.46|286.66|289.31|286.51|289.59|286.79|289.18|286.38|0
1635300600000|2021-10-27 02:10:00|289.24|286.44|289.87|287.07|290.29|287.49|289.17|286.37|0
1635300900000|2021-10-27 02:15:00|289.73|286.93|289.73|286.93|289.94|287.14|289.45|286.65|0
1635301200000|2021-10-27 02:20:00|289.8|287|289.59|286.79|289.8|287|289.38|286.58|0
1635301500000|2021-10-27 02:25:00|289.65|286.85|289.51|286.71|289.86|287.06|289.17|286.37|0
1635301800000|2021-10-27 02:30:00|289.31|286.51|289.03|286.23|289.45|286.65|288.89|286.09|0
1635302100000|2021-10-27 02:35:00|289.17|286.37|289.16|286.36|289.3|286.5|288.89|286.09|0
1635302400000|2021-10-27 02:40:00|289.02|286.22|289.02|286.22|289.3|286.5|289.02|286.22|0
1635302700000|2021-10-27 02:45:00|289.16|286.36|289.3|286.5|289.3|286.5|288.88|286.08|0
1635303000000|2021-10-27 02:50:00|289.16|286.36|289.16|286.36|289.72|286.92|289.16|286.36|0
1635303300000|2021-10-27 02:55:00|289.3|286.5|289.71|286.91|290.13|287.33|289.3|286.5|0
1635303600000|2021-10-27 03:00:00|289.85|287.05|290.41|287.61|290.55|287.75|289.85|287.05|0
1635303900000|2021-10-27 03:05:00|290.69|287.89|290.55|287.75|290.83|288.03|290.41|287.61|0
1635304200000|2021-10-27 03:10:00|290.61|287.81|290.54|287.74|290.82|288.02|290.13|287.33|0
1635304500000|2021-10-27 03:15:00|290.4|287.6|290.54|287.74|290.68|287.88|290.26|287.46|0
1635304800000|2021-10-27 03:20:00|290.61|287.81|290.4|287.6|290.82|288.02|290.26|287.46|0
1635305100000|2021-10-27 03:25:00|290.47|287.67|290.4|287.6|290.68|287.88|290.26|287.46|0
1635305400000|2021-10-27 03:30:00|290.26|287.46|290.26|287.46|290.33|287.53|289.98|287.18|0
1635305700000|2021-10-27 03:35:00|290.12|287.32|289.56|286.76|290.18|287.38|289.56|286.76|0
1635306000000|2021-10-27 03:40:00|289.62|286.82|289.69|286.89|289.84|287.04|289.42|286.62|0
1635306300000|2021-10-27 03:45:00|289.76|286.96|289.83|287.03|289.97|287.17|289.69|286.89|0
1635306600000|2021-10-27 03:50:00|289.97|287.17|290.11|287.31|290.11|287.31|289.97|287.17|0
1635306900000|2021-10-27 03:55:00|290.18|287.38|289.97|287.17|290.25|287.45|289.9|287.1|0
1635307200000|2021-10-27 04:00:00|290.03|287.23|290.38|287.58|290.39|287.59|289.97|287.17|0
1635307500000|2021-10-27 04:05:00|290.24|287.44|290.1|287.3|290.24|287.44|289.96|287.16|0
1635307800000|2021-10-27 04:10:00|290.17|287.37|290.24|287.44|290.24|287.44|290.1|287.3|0
1635308100000|2021-10-27 04:15:00|290.17|287.37|290.38|287.58|290.52|287.72|290.17|287.37|0
1635308400000|2021-10-27 04:20:00|290.52|287.72|290.38|287.58|290.66|287.86|290.38|287.58|0
1635308700000|2021-10-27 04:25:00|290.24|287.44|290.51|287.71|290.52|287.72|290.24|287.44|0
1635309000000|2021-10-27 04:30:00|290.37|287.57|290.65|287.85|290.65|287.85|290.37|287.57|0
1635309300000|2021-10-27 04:35:00|290.58|287.78|290.37|287.57|290.65|287.85|290.37|287.57|0
1635309600000|2021-10-27 04:40:00|290.51|287.71|290.65|287.85|290.79|287.99|290.37|287.57|0
1635309900000|2021-10-27 04:45:00|290.51|287.71|291.07|288.27|291.21|288.41|290.51|287.71|0
1635310200000|2021-10-27 04:50:00|291.06|288.26|291.27|288.47|291.27|288.47|291.06|288.26|0
1635310500000|2021-10-27 04:55:00|291.34|288.54|291.34|288.54|291.34|288.54|291.06|288.26|0
1635310800000|2021-10-27 05:00:00|291.2|288.4|291.48|288.68|292.04|289.24|291.2|288.4|0
1635311100000|2021-10-27 05:05:00|291.62|288.82|291.06|288.26|291.76|288.96|291.06|288.26|0
1635311400000|2021-10-27 05:10:00|290.92|288.12|291.75|288.95|291.89|289.09|290.92|288.12|0
1635311700000|2021-10-27 05:15:00|291.89|289.09|291.68|288.88|291.89|289.09|291.47|288.67|0
1635312000000|2021-10-27 05:20:00|291.54|288.74|291.47|288.67|291.61|288.81|291.33|288.53|0
1635312300000|2021-10-27 05:25:00|291.61|288.81|292.17|289.37|292.17|289.37|291.47|288.67|0
1635312600000|2021-10-27 05:30:00|292.1|289.3|292.31|289.51|292.31|289.51|291.89|289.09|0
1635312900000|2021-10-27 05:35:00|292.45|289.65|292.16|289.36|292.51|289.71|291.89|289.09|0
1635313200000|2021-10-27 05:40:00|292.02|289.22|292.58|289.78|292.58|289.78|292.02|289.22|0
1635313500000|2021-10-27 05:45:00|292.44|289.64|292.44|289.64|292.58|289.78|292.3|289.5|0
1635313800000|2021-10-27 05:50:00|292.58|289.78|293.56|290.76|293.7|290.9|292.44|289.64|0
1635314100000|2021-10-27 05:55:00|293.49|290.69|293.77|290.97|293.84|291.04|293.28|290.48|0
1635314400000|2021-10-27 06:00:00|293.98|291.18|292.86|290.06|293.98|291.18|292.72|289.92|0
1635314700000|2021-10-27 06:05:00|292.78|289.98|292.43|289.63|293.14|290.34|292.29|289.49|0
1635315000000|2021-10-27 06:10:00|292.29|289.49|292.15|289.35|292.5|289.7|292.15|289.35|0
1635315300000|2021-10-27 06:15:00|292.01|289.21|292.57|289.77|292.71|289.91|291.73|288.93|0
1635315600000|2021-10-27 06:20:00|292.64|289.84|293.13|290.33|293.13|290.33|292.57|289.77|0
1635315900000|2021-10-27 06:25:00|292.99|290.19|292.77|289.97|293.27|290.47|292.77|289.97|0
1635316200000|2021-10-27 06:30:00|292.85|290.05|292.84|290.04|292.99|290.19|292.56|289.76|0
1635316500000|2021-10-27 06:35:00|292.77|289.97|292.98|290.18|293.26|290.46|292.7|289.9|0
1635316800000|2021-10-27 06:40:00|292.84|290.04|292.98|290.18|293.26|290.46|292.84|290.04|0
1635317100000|2021-10-27 06:45:00|292.84|290.04|292.98|290.18|293.4|290.6|292.84|290.04|0
1635317400000|2021-10-27 06:50:00|293.12|290.32|292.9|290.1|293.4|290.6|292.9|290.1|0
1635317700000|2021-10-27 06:55:00|292.84|290.04|292.55|289.75|292.98|290.18|291.99|289.19|0
1635318000000|2021-10-27 07:00:00|292.97|290.17|294.66|291.86|294.94|292.14|292.55|289.75|0
1635318300000|2021-10-27 07:05:00|294.18|291.78|294.46|292.06|295.73|293.33|294.18|291.78|0
1635318600000|2021-10-27 07:10:00|294.18|291.78|293.89|291.49|294.18|291.78|293.19|290.79|0
1635318900000|2021-10-27 07:15:00|294.03|291.63|294.45|292.05|294.88|292.48|293.75|291.35|0
1635319200000|2021-10-27 07:20:00|294.59|292.19|293.47|291.07|294.73|292.33|293.47|291.07|0
1635319500000|2021-10-27 07:25:00|293.61|291.21|293.18|290.78|293.89|291.49|293.11|290.71|0
1635319800000|2021-10-27 07:30:00|293.04|290.64|293.74|291.34|293.74|291.34|293.04|290.64|0
1635320100000|2021-10-27 07:35:00|293.6|291.2|292.9|290.5|293.88|291.48|292.9|290.5|0
1635320400000|2021-10-27 07:40:00|293.04|290.64|293.18|290.78|293.32|290.92|292.76|290.36|0
1635320700000|2021-10-27 07:45:00|293.04|290.64|293.32|290.92|293.74|291.34|293.04|290.64|0
1635321000000|2021-10-27 07:50:00|293.46|291.06|293.45|291.05|293.6|291.2|293.03|290.63|0
1635321300000|2021-10-27 07:55:00|293.52|291.12|293.59|291.19|293.6|291.2|293.31|290.91|0
1635321600000|2021-10-27 08:00:00|293.73|291.33|293.59|291.19|294.16|291.76|293.45|291.05|0
1635321900000|2021-10-27 08:05:00|293.31|290.91|294.57|292.17|294.72|292.32|293.31|290.91|0
1635322200000|2021-10-27 08:10:00|294.71|292.31|293.73|291.33|294.86|292.46|293.73|291.33|0
1635322500000|2021-10-27 08:15:00|293.87|291.47|293.02|290.62|293.87|291.47|292.6|290.2|0
1635322800000|2021-10-27 08:20:00|293.16|290.76|293.44|291.04|293.72|291.32|292.88|290.48|0
1635323100000|2021-10-27 08:25:00|293.51|291.11|292.95|290.55|293.58|291.18|292.88|290.48|0
1635323400000|2021-10-27 08:30:00|293.02|290.62|292.18|289.78|293.16|290.76|292.04|289.64|0
1635323700000|2021-10-27 08:35:00|292.32|289.92|292.24|289.84|292.6|290.2|292.17|289.77|0
1635324000000|2021-10-27 08:40:00|292.17|289.77|291.05|288.65|292.17|289.77|290.77|288.37|0
1635324300000|2021-10-27 08:45:00|291.12|288.72|291.05|288.65|291.75|289.35|290.91|288.51|0
1635324600000|2021-10-27 08:50:00|291.12|288.72|289.93|287.53|291.33|288.93|289.93|287.53|0
1635324900000|2021-10-27 08:55:00|290.07|287.67|289.51|287.11|290.77|288.37|289.37|286.97|0
1635325200000|2021-10-27 09:00:00|289.65|287.25|287.98|285.58|289.65|287.25|285.76|283.36|0
1635325500000|2021-10-27 09:05:00|287.84|285.44|286.03|283.63|288.04|285.64|286.03|283.63|0
1635325800000|2021-10-27 09:10:00|285.89|283.49|287.83|285.43|287.84|285.44|285.76|283.36|0
1635326100000|2021-10-27 09:15:00|287.7|285.3|288.53|286.13|288.81|286.41|287.56|285.16|0
1635326400000|2021-10-27 09:20:00|288.39|285.99|287.9|285.5|288.67|286.27|287.41|285.01|0
1635326700000|2021-10-27 09:25:00|287.97|285.57|287.97|285.57|289.08|286.68|287.76|285.36|0
1635327000000|2021-10-27 09:30:00|287.83|285.43|287.83|285.43|288.87|286.47|287.55|285.15|0
1635327300000|2021-10-27 09:35:00|287.75|285.35|286.99|284.59|287.75|285.35|286.09|283.69|0
1635327600000|2021-10-27 09:40:00|287.13|284.73|287.33|284.93|288.1|285.7|286.85|284.45|0
1635327900000|2021-10-27 09:45:00|287.27|284.87|286.43|284.03|287.27|284.87|286.16|283.76|0
1635328200000|2021-10-27 09:50:00|286.71|284.31|286.15|283.75|287.4|285|286.02|283.62|0
1635328500000|2021-10-27 09:55:00|286.02|283.62|286.57|284.17|286.85|284.45|285.88|283.48|0
1635328800000|2021-10-27 10:00:00|286.71|284.31|287.12|284.72|287.26|284.86|286.43|284.03|0
1635329100000|2021-10-27 10:05:00|287.05|284.65|287.67|285.27|287.81|285.41|286.98|284.58|0
1635329400000|2021-10-27 10:10:00|287.81|285.41|288.23|285.83|288.23|285.83|287.53|285.13|0
1635329700000|2021-10-27 10:15:00|288.37|285.97|287.74|285.34|288.37|285.97|287.39|284.99|0
1635330000000|2021-10-27 10:20:00|287.67|285.27|288.09|285.69|288.29|285.89|287.11|284.71|0
1635330300000|2021-10-27 10:25:00|288.01|285.61|287.94|285.54|288.36|285.96|287.81|285.41|0
1635330600000|2021-10-27 10:30:00|288.08|285.68|289.2|286.8|289.2|286.8|288.08|285.68|0
1635330900000|2021-10-27 10:35:00|289.26|286.86|288.91|286.51|289.33|286.93|288.64|286.24|0
1635331200000|2021-10-27 10:40:00|288.84|286.44|288.36|285.96|288.91|286.51|288.36|285.96|0
1635331500000|2021-10-27 10:45:00|288.22|285.82|286.55|284.15|288.22|285.82|286.41|284.01|0
1635331800000|2021-10-27 10:50:00|286.69|284.29|285.72|283.32|286.69|284.29|285.02|282.62|0
1635332100000|2021-10-27 10:55:00|286.13|283.73|286.54|284.14|286.82|284.42|285.85|283.45|0
1635332400000|2021-10-27 11:00:00|286.68|284.28|288.49|286.09|288.63|286.23|286.68|284.28|0
1635332700000|2021-10-27 11:05:00|288.35|285.95|288.49|286.09|289.04|286.64|288.07|285.67|0
1635333000000|2021-10-27 11:10:00|288.35|285.95|288.62|286.22|289.46|287.06|288.21|285.81|0
1635333300000|2021-10-27 11:15:00|288.69|286.29|289.04|286.64|289.11|286.71|288.06|285.66|0
1635333600000|2021-10-27 11:20:00|288.9|286.5|289.45|287.05|289.45|287.05|288.76|286.36|0
1635333900000|2021-10-27 11:25:00|289.18|286.78|289.03|286.63|289.73|287.33|288.9|286.5|0
1635334200000|2021-10-27 11:30:00|289.17|286.77|289.17|286.77|290.01|287.61|288.76|286.36|0
1635334500000|2021-10-27 11:35:00|289.03|286.63|288.61|286.21|289.31|286.91|288.61|286.21|0
1635334800000|2021-10-27 11:40:00|288.47|286.07|288.75|286.35|289.03|286.63|288.19|285.79|0
1635335100000|2021-10-27 11:45:00|288.89|286.49|288.05|285.65|289.17|286.77|288.05|285.65|0
1635335400000|2021-10-27 11:50:00|287.91|285.51|288.19|285.79|288.89|286.49|287.91|285.51|0
1635335700000|2021-10-27 11:55:00|288.33|285.93|286.8|284.4|288.47|286.07|286.66|284.26|0
1635336000000|2021-10-27 12:00:00|286.87|284.47|286.94|284.54|287.21|284.81|286.52|284.12|0
1635336300000|2021-10-27 12:05:00|286.8|284.4|287.77|285.37|288.04|285.64|286.8|284.4|0
1635336600000|2021-10-27 12:10:00|287.91|285.51|288.32|285.92|288.32|285.92|287.35|284.95|0
1635336900000|2021-10-27 12:15:00|288.6|286.2|288.88|286.48|289.02|286.62|288.6|286.2|0
1635337200000|2021-10-27 12:20:00|288.74|286.34|288.87|286.47|289.57|287.17|288.6|286.2|0
1635337500000|2021-10-27 12:25:00|289.01|286.61|290.05|287.65|290.27|287.87|288.46|286.06|0
1635337800000|2021-10-27 12:30:00|289.99|287.59|291.24|288.84|291.94|289.54|289.71|287.31|0
1635338100000|2021-10-27 12:35:00|291.1|288.7|291.8|289.4|292.64|290.24|290.96|288.56|0
1635338400000|2021-10-27 12:40:00|291.66|289.26|291.38|288.98|291.94|289.54|291.24|288.84|0
1635338700000|2021-10-27 12:45:00|291.52|289.12|291.52|289.12|291.66|289.26|291.1|288.7|0
1635339000000|2021-10-27 12:50:00|291.38|288.98|290.26|287.86|291.52|289.12|290.26|287.86|0
1635339300000|2021-10-27 12:55:00|290.4|288|291.51|289.11|291.79|289.39|290.26|287.86|0
1635339600000|2021-10-27 13:00:00|291.65|289.25|291.51|289.11|292.07|289.67|291.37|288.97|0
1635339900000|2021-10-27 13:05:00|291.65|289.25|291.65|289.25|292.21|289.81|291.23|288.83|0
1635340200000|2021-10-27 13:10:00|291.79|289.39|292.21|289.81|292.21|289.81|291.51|289.11|0
1635340500000|2021-10-27 13:15:00|292.35|289.95|292.35|289.95|292.77|290.37|291.93|289.53|0
1635340800000|2021-10-27 13:20:00|292.07|289.67|291.64|289.24|292.21|289.81|291.5|289.1|0
1635341100000|2021-10-27 13:25:00|291.78|289.38|291.78|289.38|292.34|289.94|291.08|288.68|0
1635341400000|2021-10-27 13:30:00|291.64|289.24|287.51|285.11|293.32|290.92|286.81|284.41|0
1635341700000|2021-10-27 13:35:00|287.37|284.97|286.95|284.55|287.51|285.11|284.87|282.47|0
1635342000000|2021-10-27 13:40:00|286.81|284.41|291.55|289.15|291.55|289.15|286.81|284.41|0
1635342300000|2021-10-27 13:45:00|290.85|288.45|292.11|289.71|293.66|291.26|290.85|288.45|0
1635342600000|2021-10-27 13:50:00|292.25|289.85|293.23|290.83|293.23|290.83|290.43|288.03|0
1635342900000|2021-10-27 13:55:00|293.09|290.69|294.22|291.82|294.43|292.03|292.11|289.71|0
1635343200000|2021-10-27 14:00:00|294.5|292.1|291.79|289.39|294.74|292.34|287.45|285.05|0
1635343500000|2021-10-27 14:05:00|291.65|289.25|291.65|289.25|292.07|289.67|288.86|286.46|0
1635343800000|2021-10-27 14:10:00|291.51|289.11|290.81|288.41|292.77|290.37|290.67|288.27|0
1635344100000|2021-10-27 14:15:00|290.53|288.13|289.13|286.73|290.67|288.27|288.02|285.62|0
1635344400000|2021-10-27 14:20:00|288.99|286.59|290.82|288.42|292.08|289.68|288.85|286.45|0
1635344700000|2021-10-27 14:25:00|290.68|288.28|288.87|286.47|291.38|288.98|287.89|285.49|0
1635345000000|2021-10-27 14:30:00|288.31|285.91|290.82|288.42|291.24|288.84|287.89|285.49|0
1635345300000|2021-10-27 14:35:00|290.68|288.28|290.26|287.86|290.68|288.28|288.73|286.33|0
1635345600000|2021-10-27 14:40:00|290.4|288|289.56|287.16|290.68|288.28|288.58|286.18|0
1635345900000|2021-10-27 14:45:00|289.42|287.02|289.68|287.28|290.38|287.98|286.84|284.44|0
1635346200000|2021-10-27 14:50:00|289.54|287.14|291.36|288.96|291.49|289.09|289.12|286.72|0
1635346500000|2021-10-27 14:55:00|291.22|288.82|288.57|286.17|292.19|289.79|287.73|285.33|0
1635346800000|2021-10-27 15:00:00|288.29|285.89|290.65|288.25|290.79|288.39|288.08|285.68|0
1635347100000|2021-10-27 15:05:00|290.79|288.39|291.35|288.95|292.05|289.65|290.65|288.25|0
1635347400000|2021-10-27 15:10:00|291.49|289.09|292.47|290.07|292.61|290.21|290.51|288.11|0
1635347700000|2021-10-27 15:15:00|292.33|289.93|292.32|289.92|292.6|290.2|291.07|288.67|0
1635348000000|2021-10-27 15:20:00|292.04|289.64|290.51|288.11|292.6|290.2|290.23|287.83|0
1635348300000|2021-10-27 15:25:00|290.65|288.25|291.06|288.66|291.62|289.22|289.53|287.13|0
1635348600000|2021-10-27 15:30:00|290.92|288.52|290.2|287.8|291.34|288.94|289.65|287.25|0
1635348900000|2021-10-27 15:35:00|290.06|287.66|290.06|287.66|290.2|287.8|288.39|285.99|0
1635349200000|2021-10-27 15:40:00|290.2|287.8|289.64|287.24|291.18|288.78|289.64|287.24|0
1635349500000|2021-10-27 15:45:00|289.78|287.38|288.39|285.99|289.78|287.38|288.39|285.99|0
1635349800000|2021-10-27 15:50:00|288.52|286.12|288.52|286.12|289.08|286.68|288.11|285.71|0
1635350100000|2021-10-27 15:55:00|288.38|285.98|288.8|286.4|289.78|287.38|287.69|285.29|0
1635350400000|2021-10-27 16:00:00|289.08|286.68|289.24|286.84|290.91|288.51|288.66|286.26|0
1635350700000|2021-10-27 16:05:00|289.1|286.7|290.35|287.95|291.19|288.79|288.96|286.56|0
1635351000000|2021-10-27 16:10:00|290.63|288.23|291.88|289.48|292.16|289.76|290.63|288.23|0
1635351300000|2021-10-27 16:15:00|292.02|289.62|292.72|290.32|292.72|290.32|291.46|289.06|0
1635351600000|2021-10-27 16:20:00|292.58|290.18|291.88|289.48|292.86|290.46|291.88|289.48|0
1635351900000|2021-10-27 16:25:00|292.02|289.62|291.88|289.48|292.16|289.76|291.46|289.06|0
1635352200000|2021-10-27 16:30:00|292.02|289.62|290.48|288.08|292.02|289.62|290.34|287.94|0
1635352500000|2021-10-27 16:35:00|290.62|288.22|290.06|287.66|290.9|288.5|289.64|287.24|0
1635352800000|2021-10-27 16:40:00|290.2|287.8|291.17|288.77|291.45|289.05|289.64|287.24|0
1635353100000|2021-10-27 16:45:00|291.03|288.63|290.75|288.35|291.59|289.19|290.05|287.65|0
1635353400000|2021-10-27 16:50:00|290.61|288.21|290.75|288.35|291.45|289.05|290.33|287.93|0
1635353700000|2021-10-27 16:55:00|290.61|288.21|291.17|288.77|291.59|289.19|290.26|287.86|0
1635354000000|2021-10-27 17:00:00|291.31|288.91|291.3|288.9|292.28|289.88|290.61|288.21|0
1635354300000|2021-10-27 17:05:00|291.16|288.76|292.98|290.58|293.26|290.86|291.16|288.76|0
1635354600000|2021-10-27 17:10:00|292.84|290.44|294.1|291.7|294.24|291.84|292.42|290.02|0
1635354900000|2021-10-27 17:15:00|293.96|291.56|294.37|291.97|294.8|292.4|293.67|291.27|0
1635355200000|2021-10-27 17:20:00|294.23|291.83|295.21|292.81|295.35|292.95|294.23|291.83|0
1635355500000|2021-10-27 17:25:00|295.35|292.95|294.78|292.38|295.49|293.09|294.78|292.38|0
1635355800000|2021-10-27 17:30:00|294.92|292.52|293.94|291.54|295.21|292.81|293.94|291.54|0
1635356100000|2021-10-27 17:35:00|294.01|291.61|295.06|292.66|295.2|292.8|293.94|291.54|0
1635356400000|2021-10-27 17:40:00|295.2|292.8|295.34|292.94|295.34|292.94|294.92|292.52|0
1635356700000|2021-10-27 17:45:00|295.2|292.8|294.21|291.81|295.48|293.08|294.21|291.81|0
1635357000000|2021-10-27 17:50:00|294.35|291.95|295.06|292.66|295.06|292.66|293.93|291.53|0
1635357300000|2021-10-27 17:55:00|295.2|292.8|295.9|293.5|295.9|293.5|295.2|292.8|0
1635357600000|2021-10-27 18:00:00|295.76|293.36|295.61|293.21|295.76|293.36|294.91|292.51|0
1635357900000|2021-10-27 18:05:00|295.75|293.35|295.75|293.35|295.75|293.35|294.91|292.51|0
1635358200000|2021-10-27 18:10:00|295.61|293.21|296.6|294.2|296.74|294.34|295.61|293.21|0
1635358500000|2021-10-27 18:15:00|296.46|294.06|296.31|293.91|296.6|294.2|295.89|293.49|0
1635358800000|2021-10-27 18:20:00|296.45|294.05|296.17|293.77|296.45|294.05|295.75|293.35|0
1635359100000|2021-10-27 18:25:00|296.03|293.63|294.62|292.22|296.17|293.77|294.34|291.94|0
1635359400000|2021-10-27 18:30:00|294.76|292.36|293.78|291.38|294.9|292.5|292.8|290.4|0
1635359700000|2021-10-27 18:35:00|293.64|291.24|293.63|291.23|294.05|291.65|292.79|290.39|0
1635360000000|2021-10-27 18:40:00|293.77|291.37|293.21|290.81|294.19|291.79|292.93|290.53|0
1635360300000|2021-10-27 18:45:00|293.07|290.67|293.07|290.67|293.49|291.09|292.65|290.25|0
1635360600000|2021-10-27 18:50:00|293.21|290.81|292.51|290.11|293.35|290.95|292.51|290.11|0
1635360900000|2021-10-27 18:55:00|292.37|289.97|292.24|289.84|292.52|290.12|291.81|289.41|0
1635361200000|2021-10-27 19:00:00|292.1|289.7|291.68|289.28|292.52|290.12|291.54|289.14|0
1635361500000|2021-10-27 19:05:00|291.82|289.42|290.57|288.17|292.1|289.7|290.57|288.17|0
1635361800000|2021-10-27 19:10:00|290.29|287.89|286.1|283.7|290.29|287.89|285.38|282.98|0
1635362100000|2021-10-27 19:15:00|285.96|283.56|285.46|283.06|288.91|286.51|285.46|283.06|0
1635362400000|2021-10-27 19:20:00|285.6|283.2|288.22|285.82|288.22|285.82|285.05|282.65|0
1635362700000|2021-10-27 19:25:00|288.08|285.68|289.25|286.85|289.88|287.48|287.53|285.13|0
1635363000000|2021-10-27 19:30:00|289.32|286.92|288.07|285.67|289.32|286.92|286.56|284.16|0
1635363300000|2021-10-27 19:35:00|287.8|285.4|289.18|286.78|289.32|286.92|286.83|284.43|0
1635363600000|2021-10-27 19:40:00|288.9|286.5|288.35|285.95|289.46|287.06|287.24|284.84|0
1635363900000|2021-10-27 19:45:00|288.07|285.67|285.31|282.91|288.9|286.5|285.31|282.91|0
1635364200000|2021-10-27 19:50:00|285.04|282.64|283.26|280.86|285.86|283.46|283.26|280.86|0
1635364500000|2021-10-27 19:55:00|283.53|281.13|282.39|279.99|284.03|281.63|280.76|278.36|0
1635364800000|2021-10-27 20:00:00|282.53|280.13|283.21|280.81|284.03|281.63|282.26|279.86|0
1635365100000|2021-10-27 20:05:00|283.07|280.67|282.94|280.54|283.89|281.49|282.53|280.13|0
1635365400000|2021-10-27 20:10:00|282.8|280.4|284.03|281.63|284.44|282.04|282.8|280.4|0
1635365700000|2021-10-27 20:15:00|284.43|281.43|284.23|281.43|284.43|281.43|283.68|280.88|0
1635366000000|2021-10-27 20:20:00|284.09|281.29|283.95|281.15|284.64|281.84|283.81|281.01|0
1635366300000|2021-10-27 20:25:00|283.81|281.01|283.4|280.6|283.95|281.15|283.19|280.39|0
1635366600000|2021-10-27 20:30:00|283.47|280.67|283.26|280.46|283.67|280.87|282.99|280.19|0
1635366900000|2021-10-27 20:35:00|283.13|280.33|282.99|280.19|283.26|280.46|282.99|280.19|0
1635367200000|2021-10-27 20:40:00|283.12|280.32|283.26|280.46|283.4|280.6|283.12|280.32|0
1635367500000|2021-10-27 20:45:00|283.39|280.59|283.67|280.87|284.08|281.28|283.26|280.46|0
1635367800000|2021-10-27 20:50:00|283.8|281|283.94|281.14|284.08|281.28|283.53|280.73|0
1635368100000|2021-10-27 20:55:00|284.07|281.27|284.14|281.34|284.76|281.96|284.07|281.27|0
1635368400000|2021-10-27 21:00:00|284.48|281.68|284.46|281.66|284.5|281.7|284.32|281.52|0
1635368700000|2021-10-27 21:05:00|284.44|281.64|284.68|281.88|284.72|281.92|284.32|281.52|0
1635369000000|2021-10-27 21:10:00|284.48|281.68|284.5|281.7|284.82|282.02|284.46|281.66|0
1635369300000|2021-10-27 21:15:00|284.58|281.78|284.6|281.8|284.78|281.98|284.5|281.7|0
1635369600000|2021-10-27 21:20:00|284.5|281.7|284.45|281.65|284.63|281.83|284.44|281.64|0
1635369900000|2021-10-27 21:25:00|284.39|281.59|284.39|281.59|284.49|281.69|284.39|281.59|0
1635370200000|2021-10-27 21:30:00|284.45|281.65|284.51|281.71|284.51|281.71|284.39|281.59|0
1635370500000|2021-10-27 21:35:00|284.41|281.61|284.41|281.61|284.41|281.61|284.39|281.59|0
1635370800000|2021-10-27 21:40:00|284.38|281.58|284.4|281.6|284.47|281.67|284.38|281.58|0
1635371100000|2021-10-27 21:45:00|284.38|281.58|284.44|281.64|284.44|281.64|284.38|281.58|0
1635371400000|2021-10-27 21:50:00|284.46|281.66|284.52|281.72|284.6|281.8|284.46|281.66|0
1635371700000|2021-10-27 21:55:00|284.66|281.86|284.64|281.84|284.78|281.98|284.64|281.84|0
1635372000000|2021-10-27 22:00:00|284.8|282|285.42|282.62|285.97|283.17|284.8|282|0
1635372300000|2021-10-27 22:05:00|285.55|282.75|285.69|282.89|286.1|283.3|285.28|282.48|0
1635372600000|2021-10-27 22:10:00|285.41|282.61|285.41|282.61|285.69|282.89|285.28|282.48|0
1635372900000|2021-10-27 22:15:00|285.55|282.75|285.82|283.02|286.24|283.44|285.41|282.61|0
1635373200000|2021-10-27 22:20:00|285.96|283.16|285.82|283.02|286.1|283.3|285.75|282.95|0
1635373500000|2021-10-27 22:25:00|285.96|283.16|285.96|283.16|286.09|283.29|285.68|282.88|0
1635373800000|2021-10-27 22:30:00|286.09|283.29|285.95|283.15|286.37|283.57|285.82|283.02|0
1635374100000|2021-10-27 22:35:00|285.82|283.02|285.27|282.47|285.82|283.02|284.85|282.05|0
1635374400000|2021-10-27 22:40:00|285.4|282.6|285.95|283.15|286.09|283.29|285.26|282.46|0
1635374700000|2021-10-27 22:45:00|286.22|283.42|286.15|283.35|286.5|283.7|286.08|283.28|0
1635375000000|2021-10-27 22:50:00|286.08|283.28|286.22|283.42|286.36|283.56|285.95|283.15|0
1635375300000|2021-10-27 22:55:00|286.08|283.28|286.63|283.83|286.91|284.11|286.08|283.28|0
1635375600000|2021-10-27 23:00:00|286.56|283.76|287.04|284.24|287.18|284.38|286.56|283.76|0
1635375900000|2021-10-27 23:05:00|287.18|284.38|286.9|284.1|287.45|284.65|286.9|284.1|0
1635376200000|2021-10-27 23:10:00|286.76|283.96|286.9|284.1|287.04|284.24|286.55|283.75|0
1635376500000|2021-10-27 23:15:00|286.76|283.96|286.35|283.55|286.76|283.96|286.07|283.27|0
1635376800000|2021-10-27 23:20:00|286.21|283.41|287.03|284.23|287.17|284.37|286.21|283.41|0
1635377100000|2021-10-27 23:25:00|287.17|284.37|286.82|284.02|287.17|284.37|286.34|283.54|0
1635377400000|2021-10-27 23:30:00|286.76|283.96|286.34|283.54|286.82|284.02|286.2|283.4|0
1635377700000|2021-10-27 23:35:00|286.41|283.61|286.61|283.81|286.75|283.95|286.34|283.54|0
1635378000000|2021-10-27 23:40:00|286.68|283.88|287.09|284.29|287.09|284.29|286.34|283.54|0
1635378300000|2021-10-27 23:45:00|287.16|284.36|287.44|284.64|287.57|284.77|287.09|284.29|0
1635378600000|2021-10-27 23:50:00|287.57|284.77|287.57|284.77|287.99|285.19|287.3|284.5|0
1635378900000|2021-10-27 23:55:00|287.43|284.63|287.57|284.77|287.57|284.77|287.29|284.49|0
1635379200000|2021-10-28 00:00:00|287.43|284.63|287.43|284.63|287.98|285.18|287.29|284.49|0
1635379500000|2021-10-28 00:05:00|287.57|284.77|287.29|284.49|287.57|284.77|287.02|284.22|0
1635379800000|2021-10-28 00:10:00|287.15|284.35|286.88|284.08|287.15|284.35|286.19|283.39|0
1635380100000|2021-10-28 00:15:00|286.67|283.87|286.74|283.94|286.87|284.07|286.32|283.52|0
1635380400000|2021-10-28 00:20:00|286.87|284.07|287.28|284.48|287.42|284.62|286.73|283.93|0
1635380700000|2021-10-28 00:25:00|287.42|284.62|286.94|284.14|287.42|284.62|286.73|283.93|0
1635381000000|2021-10-28 00:30:00|286.87|284.07|286.32|283.52|286.87|284.07|285.77|282.97|0
1635381300000|2021-10-28 00:35:00|286.45|283.65|286.59|283.79|286.59|283.79|286.04|283.24|0
1635381600000|2021-10-28 00:40:00|286.45|283.65|286.18|283.38|286.86|284.06|286.18|283.38|0
1635381900000|2021-10-28 00:45:00|286.31|283.51|285.62|282.82|286.45|283.65|285.62|282.82|0
1635382200000|2021-10-28 00:50:00|285.49|282.69|285.49|282.69|285.76|282.96|285.49|282.69|0
1635382500000|2021-10-28 00:55:00|285.62|282.82|286.86|284.06|287|284.2|285.07|282.27|0
1635382800000|2021-10-28 01:00:00|287.13|284.33|286.72|283.92|287.13|284.33|286.58|283.78|0
1635383100000|2021-10-28 01:05:00|286.86|284.06|286.58|283.78|286.86|284.06|286.3|283.5|0
1635383400000|2021-10-28 01:10:00|286.44|283.64|286.3|283.5|286.44|283.64|286.03|283.23|0
1635383700000|2021-10-28 01:15:00|286.44|283.64|286.16|283.36|286.99|284.19|286.16|283.36|0
1635384000000|2021-10-28 01:20:00|286.09|283.29|286.02|283.22|286.16|283.36|285.47|282.67|0
1635384300000|2021-10-28 01:25:00|286.16|283.36|286.02|283.22|286.57|283.77|286.02|283.22|0
1635384600000|2021-10-28 01:30:00|286.16|283.36|286.29|283.49|286.43|283.63|286.02|283.22|0
1635384900000|2021-10-28 01:35:00|286.43|283.63|286.98|284.18|287.25|284.45|286.02|283.22|0
1635385200000|2021-10-28 01:40:00|287.05|284.25|287.25|284.45|287.39|284.59|286.84|284.04|0
1635385500000|2021-10-28 01:45:00|287.18|284.38|286.98|284.18|287.32|284.52|286.84|284.04|0
1635385800000|2021-10-28 01:50:00|287.11|284.31|287.11|284.31|287.52|284.72|286.97|284.17|0
1635386100000|2021-10-28 01:55:00|287.04|284.24|286.83|284.03|287.11|284.31|286.83|284.03|0
1635386400000|2021-10-28 02:00:00|286.7|283.9|286.69|283.89|286.83|284.03|286.42|283.62|0
1635386700000|2021-10-28 02:05:00|286.56|283.76|286.42|283.62|286.83|284.03|286.28|283.48|0
1635387000000|2021-10-28 02:10:00|286.55|283.75|287.24|284.44|287.38|284.58|286.55|283.75|0
1635387300000|2021-10-28 02:15:00|287.17|284.37|286.28|283.48|287.24|284.44|286.28|283.48|0
1635387600000|2021-10-28 02:20:00|286.41|283.61|285.31|282.51|286.41|283.61|285.18|282.38|0
1635387900000|2021-10-28 02:25:00|285.38|282.58|284.63|281.83|285.38|282.58|284.08|281.28|0
1635388200000|2021-10-28 02:30:00|284.76|281.96|285.03|282.23|285.04|282.24|284.49|281.69|0
1635388500000|2021-10-28 02:35:00|284.9|282.1|285.03|282.23|285.44|282.64|284.62|281.82|0
1635388800000|2021-10-28 02:40:00|285.17|282.37|284.89|282.09|285.17|282.37|284.89|282.09|0
1635389100000|2021-10-28 02:45:00|285.03|282.23|285.71|282.91|285.85|283.05|285.03|282.23|0
1635389400000|2021-10-28 02:50:00|285.78|282.98|286.12|283.32|286.26|283.46|285.3|282.5|0
1635389700000|2021-10-28 02:55:00|286.26|283.46|286.12|283.32|286.26|283.46|285.99|283.19|0
1635390000000|2021-10-28 03:00:00|286.26|283.46|285.98|283.18|286.53|283.73|285.98|283.18|0
1635390300000|2021-10-28 03:05:00|286.12|283.32|286.12|283.32|286.81|284.01|285.98|283.18|0
1635390600000|2021-10-28 03:10:00|285.98|283.18|285.91|283.11|285.98|283.18|285.57|282.77|0
1635390900000|2021-10-28 03:15:00|285.98|283.18|285.91|283.11|286.12|283.32|285.7|282.9|0
1635391200000|2021-10-28 03:20:00|285.98|283.18|286.11|283.31|286.39|283.59|285.7|282.9|0
1635391500000|2021-10-28 03:25:00|286.04|283.24|285.97|283.17|286.25|283.45|285.84|283.04|0
1635391800000|2021-10-28 03:30:00|286.11|283.31|285.97|283.17|286.25|283.45|285.83|283.03|0
1635392100000|2021-10-28 03:35:00|286.04|283.24|285.97|283.17|286.38|283.58|285.97|283.17|0
1635392400000|2021-10-28 03:40:00|286.03|283.23|286.38|283.58|286.52|283.72|285.97|283.17|0
1635392700000|2021-10-28 03:45:00|286.24|283.44|286.38|283.58|286.52|283.72|286.1|283.3|0
1635393000000|2021-10-28 03:50:00|286.24|283.44|286.65|283.85|286.65|283.85|286.24|283.44|0
1635393300000|2021-10-28 03:55:00|286.79|283.99|286.51|283.71|286.79|283.99|286.51|283.71|0
1635393600000|2021-10-28 04:00:00|286.65|283.85|286.23|283.43|286.65|283.85|286.23|283.43|0
1635393900000|2021-10-28 04:05:00|286.37|283.57|286.64|283.84|286.64|283.84|286.1|283.3|0
1635394200000|2021-10-28 04:10:00|286.78|283.98|286.92|284.12|287.06|284.26|286.78|283.98|0
1635394500000|2021-10-28 04:15:00|286.78|283.98|287.05|284.25|287.19|284.39|286.64|283.84|0
1635394800000|2021-10-28 04:20:00|286.92|284.12|286.64|283.84|286.92|284.12|286.64|283.84|0
1635395100000|2021-10-28 04:25:00|286.78|283.98|286.77|283.97|286.91|284.11|286.64|283.84|0
1635395400000|2021-10-28 04:30:00|286.64|283.84|286.08|283.28|286.64|283.84|286.08|283.28|0
1635395700000|2021-10-28 04:35:00|286.22|283.42|286.08|283.28|286.22|283.42|286.08|283.28|0
1635396000000|2021-10-28 04:40:00|286.36|283.56|286.42|283.62|286.49|283.69|286.22|283.42|0
1635396300000|2021-10-28 04:45:00|286.36|283.56|286.63|283.83|286.63|283.83|286.22|283.42|0
1635396600000|2021-10-28 04:50:00|286.69|283.89|286.21|283.41|286.77|283.97|286.08|283.28|0
1635396900000|2021-10-28 04:55:00|286.28|283.48|286.62|283.82|286.76|283.96|286.21|283.41|0
1635397200000|2021-10-28 05:00:00|286.55|283.75|286.9|284.1|287.31|284.51|286.55|283.75|0
1635397500000|2021-10-28 05:05:00|286.96|284.16|287.03|284.23|287.31|284.51|286.9|284.1|0
1635397800000|2021-10-28 05:10:00|286.96|284.16|286.89|284.09|287.17|284.37|286.76|283.96|0
1635398100000|2021-10-28 05:15:00|287.03|284.23|286.89|284.09|287.44|284.64|286.89|284.09|0
1635398400000|2021-10-28 05:20:00|286.75|283.95|286.2|283.4|286.75|283.95|286.2|283.4|0
1635398700000|2021-10-28 05:25:00|286.34|283.54|286.2|283.4|286.48|283.68|286.06|283.26|0
1635399000000|2021-10-28 05:30:00|286.34|283.54|286.34|283.54|286.61|283.81|286.13|283.33|0
1635399300000|2021-10-28 05:35:00|286.2|283.4|286.47|283.67|286.61|283.81|286.06|283.26|0
1635399600000|2021-10-28 05:40:00|286.33|283.53|285.17|282.37|286.75|283.95|284.83|282.03|0
1635399900000|2021-10-28 05:45:00|285.31|282.51|285.03|282.23|285.45|282.65|284.76|281.96|0
1635400200000|2021-10-28 05:50:00|284.9|282.1|285.03|282.23|285.17|282.37|284.48|281.68|0
1635400500000|2021-10-28 05:55:00|285.17|282.37|284.62|281.82|285.31|282.51|284.62|281.82|0
1635400800000|2021-10-28 06:00:00|284.76|281.96|283.52|280.72|285.17|282.37|283.52|280.72|0
1635401100000|2021-10-28 06:05:00|283.38|280.58|282.97|280.17|283.52|280.72|282.56|279.76|0
1635401400000|2021-10-28 06:10:00|283.11|280.31|283.24|280.44|283.38|280.58|282.62|279.82|0
1635401700000|2021-10-28 06:15:00|283.1|280.3|283.92|281.12|284.06|281.26|283.03|280.23|0
1635402000000|2021-10-28 06:20:00|283.79|280.99|284.88|282.08|285.02|282.22|283.65|280.85|0
1635402300000|2021-10-28 06:25:00|284.75|281.95|285.02|282.22|285.29|282.49|284.47|281.67|0
1635402600000|2021-10-28 06:30:00|284.88|282.08|283.78|280.98|285.16|282.36|283.78|280.98|0
1635402900000|2021-10-28 06:35:00|284.06|281.26|282.55|279.75|284.06|281.26|282|279.2|0
1635403200000|2021-10-28 06:40:00|282.48|279.68|282.82|280.02|283.16|280.36|282.2|279.4|0
1635403500000|2021-10-28 06:45:00|282.96|280.16|282.41|279.61|283.09|280.29|282.27|279.47|0
1635403800000|2021-10-28 06:50:00|282.54|279.74|281.58|278.78|282.68|279.88|281.58|278.78|0
1635404100000|2021-10-28 06:55:00|281.72|278.92|281.72|278.92|282.13|279.33|281.45|278.65|0
1635404400000|2021-10-28 07:00:00|281.45|278.65|283.42|280.62|283.91|281.11|281.45|278.65|0
1635404700000|2021-10-28 07:05:00|283.3|280.9|283.7|281.3|283.98|281.58|282.06|279.66|0
1635405000000|2021-10-28 07:10:00|283.77|281.37|283.98|281.58|284.25|281.85|283.29|280.89|0
1635405300000|2021-10-28 07:15:00|283.91|281.51|285.62|283.22|286.59|284.19|283.91|281.51|0
1635405600000|2021-10-28 07:20:00|285.76|283.36|283.78|281.38|286.59|284.19|283.64|281.24|0
1635405900000|2021-10-28 07:25:00|283.92|281.52|284.05|281.65|284.26|281.86|283.78|281.38|0
1635406200000|2021-10-28 07:30:00|283.91|281.51|282.54|280.14|283.91|281.51|281.72|279.32|0
1635406500000|2021-10-28 07:35:00|282.67|280.27|282.81|280.41|283.09|280.69|282.4|280|0
1635406800000|2021-10-28 07:40:00|282.95|280.55|282.67|280.27|282.95|280.55|282.26|279.86|0
1635407100000|2021-10-28 07:45:00|282.74|280.34|283.77|281.37|283.91|281.51|282.67|280.27|0
1635407400000|2021-10-28 07:50:00|283.83|281.43|283.9|281.5|284.04|281.64|283.35|280.95|0
1635407700000|2021-10-28 07:55:00|283.77|281.37|283.27|280.87|284.22|281.82|282.45|280.05|0
1635408000000|2021-10-28 08:00:00|283.41|281.01|281.62|279.22|283.41|281.01|281.48|279.08|0
1635408300000|2021-10-28 08:05:00|281.48|279.08|281.14|278.74|281.48|279.08|280.66|278.26|0
1635408600000|2021-10-28 08:10:00|280.93|278.53|280.8|278.4|281.34|278.94|280.52|278.12|0
1635408900000|2021-10-28 08:15:00|281.07|278.67|281.63|279.23|281.77|279.37|280.38|277.98|0
1635409200000|2021-10-28 08:20:00|281.5|279.1|282.25|279.85|282.25|279.85|280.95|278.55|0
1635409500000|2021-10-28 08:25:00|282.18|279.78|281.77|279.37|282.32|279.92|281.77|279.37|0
1635409800000|2021-10-28 08:30:00|281.9|279.5|282.52|280.12|282.59|280.19|281.9|279.5|0
1635410100000|2021-10-28 08:35:00|282.59|280.19|283.14|280.74|283.27|280.87|282.45|280.05|0
1635410400000|2021-10-28 08:40:00|283|280.6|284.37|281.97|284.51|282.11|282.45|280.05|0
1635410700000|2021-10-28 08:45:00|284.51|282.11|284.78|282.38|284.78|282.38|283.82|281.42|0
1635411000000|2021-10-28 08:50:00|284.92|282.52|284.78|282.38|285.06|282.66|284.09|281.69|0
1635411300000|2021-10-28 08:55:00|284.92|282.52|284.37|281.97|284.92|282.52|284.09|281.69|0
1635411600000|2021-10-28 09:00:00|284.23|281.83|284.23|281.83|284.5|282.1|284.09|281.69|0
1635411900000|2021-10-28 09:05:00|284.09|281.69|284.23|281.83|284.23|281.83|283.81|281.41|0
1635412200000|2021-10-28 09:10:00|284.22|281.82|283.81|281.41|284.36|281.96|283.53|281.13|0
1635412500000|2021-10-28 09:15:00|283.95|281.55|282.64|280.24|283.95|281.55|282.57|280.17|0
1635412800000|2021-10-28 09:20:00|282.57|280.17|282.43|280.03|282.98|280.58|282.43|280.03|0
1635413100000|2021-10-28 09:25:00|282.57|280.17|282.7|280.3|282.98|280.58|282.57|280.17|0
1635413400000|2021-10-28 09:30:00|282.84|280.44|281.88|279.48|282.84|280.44|281.88|279.48|0
1635413700000|2021-10-28 09:35:00|281.6|279.2|282.56|280.16|282.7|280.3|281.6|279.2|0
1635414000000|2021-10-28 09:40:00|282.42|280.02|282.63|280.23|283.11|280.71|282.42|280.02|0
1635414300000|2021-10-28 09:45:00|282.7|280.3|282.28|279.88|282.83|280.43|282.01|279.61|0
1635414600000|2021-10-28 09:50:00|282.21|279.81|282.28|279.88|283.11|280.71|282.14|279.74|0
1635414900000|2021-10-28 09:55:00|282.42|280.02|283.24|280.84|283.38|280.98|282.42|280.02|0
1635415200000|2021-10-28 10:00:00|283.1|280.7|283.24|280.84|283.58|281.18|282.69|280.29|0
1635415500000|2021-10-28 10:05:00|283.38|280.98|283.38|280.98|283.38|280.98|282.96|280.56|0
1635415800000|2021-10-28 10:10:00|283.51|281.11|282.41|280.01|283.51|281.11|282.41|280.01|0
1635416100000|2021-10-28 10:15:00|282.55|280.15|282.96|280.56|283.1|280.7|282.27|279.87|0
1635416400000|2021-10-28 10:20:00|283.1|280.7|283.37|280.97|283.37|280.97|283.1|280.7|0
1635416700000|2021-10-28 10:25:00|283.23|280.83|283.92|281.52|284.06|281.66|283.23|280.83|0
1635417000000|2021-10-28 10:30:00|284.06|281.66|284.23|281.83|284.51|282.11|283.92|281.52|0
1635417300000|2021-10-28 10:35:00|284.16|281.76|284.09|281.69|284.37|281.97|283.95|281.55|0
1635417600000|2021-10-28 10:40:00|283.95|281.55|284.64|282.24|284.64|282.24|283.95|281.55|0
1635417900000|2021-10-28 10:45:00|284.78|282.38|285.47|283.07|285.47|283.07|284.5|282.1|0
1635418200000|2021-10-28 10:50:00|285.33|282.93|286.16|283.76|286.3|283.9|285.19|282.79|0
1635418500000|2021-10-28 10:55:00|285.88|283.48|286.43|284.03|286.71|284.31|285.74|283.34|0
1635418800000|2021-10-28 11:00:00|286.57|284.17|286.71|284.31|286.71|284.31|286.29|283.89|0
1635419100000|2021-10-28 11:05:00|286.85|284.45|287.26|284.86|287.4|285|286.29|283.89|0
1635419400000|2021-10-28 11:10:00|287.4|285|286.84|284.44|287.81|285.41|286.56|284.16|0
1635419700000|2021-10-28 11:15:00|286.98|284.58|286.84|284.44|287.12|284.72|286.7|284.3|0
1635420000000|2021-10-28 11:20:00|286.77|284.37|286.84|284.44|287.12|284.72|286.7|284.3|0
1635420300000|2021-10-28 11:25:00|286.98|284.58|286.84|284.44|287.25|284.85|286.7|284.3|0
1635420600000|2021-10-28 11:30:00|286.7|284.3|286.14|283.74|286.7|284.3|286.14|283.74|0
1635420900000|2021-10-28 11:35:00|286.28|283.88|286.55|284.15|286.83|284.43|286.28|283.88|0
1635421200000|2021-10-28 11:40:00|286.42|284.02|285.79|283.39|286.48|284.08|285.58|283.18|0
1635421500000|2021-10-28 11:45:00|285.72|283.32|286|283.6|286.55|284.15|285.72|283.32|0
1635421800000|2021-10-28 11:50:00|285.86|283.46|284.96|282.56|286.41|284.01|284.96|282.56|0
1635422100000|2021-10-28 11:55:00|285.03|282.63|285.3|282.9|286.13|283.73|285.03|282.63|0
1635422400000|2021-10-28 12:00:00|285.44|283.04|285.3|282.9|285.72|283.32|285.02|282.62|0
1635422700000|2021-10-28 12:05:00|285.44|283.04|286.27|283.87|286.41|284.01|285.3|282.9|0
1635423000000|2021-10-28 12:10:00|286.13|283.73|286.13|283.73|286.27|283.87|285.99|283.59|0
1635423300000|2021-10-28 12:15:00|286.26|283.86|287.65|285.25|287.65|285.25|286.13|283.73|0
1635423600000|2021-10-28 12:20:00|287.79|285.39|287.78|285.38|288.62|286.22|287.65|285.25|0
1635423900000|2021-10-28 12:25:00|287.65|285.25|286.54|284.14|287.65|285.25|286.54|284.14|0
1635424200000|2021-10-28 12:30:00|286.4|284|286.39|283.99|286.95|284.55|285.43|283.03|0
1635424500000|2021-10-28 12:35:00|286.12|283.72|285.98|283.58|287.64|285.24|285.98|283.58|0
1635424800000|2021-10-28 12:40:00|286.12|283.72|286.39|283.99|286.67|284.27|285.15|282.75|0
1635425100000|2021-10-28 12:45:00|286.25|283.85|285.49|283.09|286.94|284.54|285.28|282.88|0
1635425400000|2021-10-28 12:50:00|285.42|283.02|285|282.6|285.56|283.16|284.45|282.05|0
1635425700000|2021-10-28 12:55:00|285.14|282.74|286.52|284.12|286.52|284.12|285|282.6|0
1635426000000|2021-10-28 13:00:00|286.66|284.26|286.66|284.26|286.8|284.4|285.55|283.15|0
1635426300000|2021-10-28 13:05:00|287.08|284.68|285.55|283.15|287.08|284.68|285.55|283.15|0
1635426600000|2021-10-28 13:10:00|285.41|283.01|285.69|283.29|285.97|283.57|285.14|282.74|0
1635426900000|2021-10-28 13:15:00|285.83|283.43|287.07|284.67|287.07|284.67|285.69|283.29|0
1635427200000|2021-10-28 13:20:00|286.93|284.53|286.93|284.53|287.21|284.81|286.51|284.11|0
1635427500000|2021-10-28 13:25:00|287.07|284.67|287.07|284.67|287.21|284.81|285.96|283.56|0
1635427800000|2021-10-28 13:30:00|287.76|285.36|291.38|288.98|291.94|289.54|287.76|285.36|0
1635428100000|2021-10-28 13:35:00|291.52|289.12|289.98|287.58|291.94|289.54|288.45|286.05|0
1635428400000|2021-10-28 13:40:00|290.4|288|291.79|289.39|291.79|289.39|289.7|287.3|0
1635428700000|2021-10-28 13:45:00|292.07|289.67|293.33|290.93|294.88|292.48|292.07|289.67|0
1635429000000|2021-10-28 13:50:00|294.03|291.63|293.19|290.79|294.46|292.06|292.21|289.81|0
1635429300000|2021-10-28 13:55:00|293.47|291.07|294.24|291.84|295.3|292.9|293.05|290.65|0
1635429600000|2021-10-28 14:00:00|294.59|292.19|293.75|291.35|295.3|292.9|293.19|290.79|0
1635429900000|2021-10-28 14:05:00|293.47|291.07|294.31|291.91|295.01|292.61|292.63|290.23|0
1635430200000|2021-10-28 14:10:00|294.45|292.05|292.62|290.22|294.73|292.33|290.39|287.99|0
1635430500000|2021-10-28 14:15:00|292.76|290.36|293.04|290.64|293.46|291.06|291.5|289.1|0
1635430800000|2021-10-28 14:20:00|292.62|290.22|293.6|291.2|294.44|292.04|291.78|289.38|0
1635431100000|2021-10-28 14:25:00|293.32|290.92|295.99|293.59|296.27|293.87|293.18|290.78|0
1635431400000|2021-10-28 14:30:00|296.13|293.73|297.12|294.72|297.54|295.14|295.57|293.17|0
1635431700000|2021-10-28 14:35:00|297.54|295.14|300.07|297.67|302.79|300.39|296.13|293.73|0
1635432000000|2021-10-28 14:40:00|299.93|297.53|299.36|296.96|299.93|297.53|298.66|296.26|0
1635432300000|2021-10-28 14:45:00|299.5|297.1|301.06|298.66|302.91|300.51|299.5|297.1|0
1635432600000|2021-10-28 14:50:00|301.34|298.94|301.63|299.23|301.77|299.37|300.49|298.09|0
1635432900000|2021-10-28 14:55:00|301.77|299.37|300.21|297.81|301.77|299.37|300.06|297.66|0
1635433200000|2021-10-28 15:00:00|300.49|298.09|300.2|297.8|300.77|298.37|299.92|297.52|0
1635433500000|2021-10-28 15:05:00|300.35|297.95|301.4|299|301.76|299.36|300.06|297.66|0
1635433800000|2021-10-28 15:10:00|301.48|299.08|301.48|299.08|302.19|299.79|300.91|298.51|0
1635434100000|2021-10-28 15:15:00|301.33|298.93|301.76|299.36|302.33|299.93|301.05|298.65|0
1635434400000|2021-10-28 15:20:00|301.9|299.5|300.48|298.08|302.04|299.64|300.48|298.08|0
1635434700000|2021-10-28 15:25:00|300.76|298.36|300.48|298.08|301.33|298.93|300.19|297.79|0
1635435000000|2021-10-28 15:30:00|300.76|298.36|300.9|298.5|301.18|298.78|300.19|297.79|0
1635435300000|2021-10-28 15:35:00|301.33|298.93|302.03|299.63|302.46|300.06|301.33|298.93|0
1635435600000|2021-10-28 15:40:00|302.18|299.78|302.88|300.48|302.88|300.48|301.61|299.21|0
1635435900000|2021-10-28 15:45:00|303.03|300.63|297.93|295.53|303.03|300.63|297.93|295.53|0
1635436200000|2021-10-28 15:50:00|298.21|295.81|298.49|296.09|299.48|297.08|296.94|294.54|0
1635436500000|2021-10-28 15:55:00|298.35|295.95|297.92|295.52|298.63|296.23|297.43|295.03|0
1635436800000|2021-10-28 16:00:00|298.2|295.8|299.05|296.65|299.05|296.65|297.92|295.52|0
1635437100000|2021-10-28 16:05:00|299.19|296.79|299.9|297.5|299.9|297.5|298.91|296.51|0
1635437400000|2021-10-28 16:10:00|299.75|297.35|300.6|298.2|300.74|298.34|299.47|297.07|0
1635437700000|2021-10-28 16:15:00|300.74|298.34|301.17|298.77|301.45|299.05|300.32|297.92|0
1635438000000|2021-10-28 16:20:00|301.31|298.91|300.6|298.2|301.31|298.91|300.03|297.63|0
1635438300000|2021-10-28 16:25:00|300.74|298.34|299.18|296.78|300.88|298.48|298.82|296.42|0
1635438600000|2021-10-28 16:30:00|299.32|296.92|299.18|296.78|299.74|297.34|298.33|295.93|0
1635438900000|2021-10-28 16:35:00|299.32|296.92|298.61|296.21|299.32|296.92|297.91|295.51|0
1635439200000|2021-10-28 16:40:00|298.75|296.35|299.6|297.2|299.74|297.34|298.05|295.65|0
1635439500000|2021-10-28 16:45:00|299.46|297.06|299.31|296.91|299.88|297.48|298.89|296.49|0
1635439800000|2021-10-28 16:50:00|299.45|297.05|298.04|295.64|299.6|297.2|297.34|294.94|0
1635440100000|2021-10-28 16:55:00|298.18|295.78|295.65|293.25|298.46|296.06|294.67|292.27|0
1635440400000|2021-10-28 17:00:00|295.79|293.39|297.61|295.21|297.9|295.5|295.79|293.39|0
1635440700000|2021-10-28 17:05:00|297.9|295.5|294.61|292.21|298.18|295.78|294.47|292.07|0
1635441000000|2021-10-28 17:10:00|294.47|292.07|294.19|291.79|295.17|292.77|294.05|291.65|0
1635441300000|2021-10-28 17:15:00|294.47|292.07|293.62|291.22|295.03|292.63|293.34|290.94|0
1635441600000|2021-10-28 17:20:00|293.34|290.94|294.19|291.79|294.9|292.5|293.2|290.8|0
1635441900000|2021-10-28 17:25:00|294.33|291.93|295.6|293.2|295.74|293.34|294.19|291.79|0
1635442200000|2021-10-28 17:30:00|295.74|293.34|297.29|294.89|297.43|295.03|295.6|293.2|0
1635442500000|2021-10-28 17:35:00|297.43|295.03|297.86|295.46|298|295.6|297.01|294.61|0
1635442800000|2021-10-28 17:40:00|297.78|295.38|297.71|295.31|298|295.6|297.57|295.17|0
1635443100000|2021-10-28 17:45:00|297.85|295.45|297.43|295.03|297.99|295.59|297.14|294.74|0
1635443400000|2021-10-28 17:50:00|297.35|294.95|297.57|295.17|297.99|295.59|297.35|294.95|0
1635443700000|2021-10-28 17:55:00|297.42|295.02|297.14|294.74|297.71|295.31|296.72|294.32|0
1635444000000|2021-10-28 18:00:00|297.28|294.88|298.84|296.44|298.98|296.58|297.14|294.74|0
1635444300000|2021-10-28 18:05:00|298.7|296.3|299.69|297.29|299.69|297.29|298.69|296.29|0
1635444600000|2021-10-28 18:10:00|299.55|297.15|298.98|296.58|299.69|297.29|298.7|296.3|0
1635444900000|2021-10-28 18:15:00|298.84|296.44|300.26|297.86|300.4|298|298.7|296.3|0
1635445200000|2021-10-28 18:20:00|300.4|298|300.54|298.14|300.68|298.28|300.11|297.71|0
1635445500000|2021-10-28 18:25:00|300.68|298.28|300.39|297.99|300.96|298.56|299.68|297.28|0
1635445800000|2021-10-28 18:30:00|300.54|298.14|300.39|297.99|300.54|298.14|300.11|297.71|0
1635446100000|2021-10-28 18:35:00|300.53|298.13|300.46|298.06|301.1|298.7|300.39|297.99|0
1635446400000|2021-10-28 18:40:00|300.53|298.13|299.54|297.14|300.53|298.13|299.25|296.85|0
1635446700000|2021-10-28 18:45:00|299.68|297.28|300.24|297.84|300.39|297.99|299.11|296.71|0
1635447000000|2021-10-28 18:50:00|300.39|297.99|299.11|296.71|300.53|298.13|299.11|296.71|0
1635447300000|2021-10-28 18:55:00|299.25|296.85|298.82|296.42|299.39|296.99|298.26|295.86|0
1635447600000|2021-10-28 19:00:00|298.68|296.28|297.55|295.15|298.68|296.28|296.98|294.58|0
1635447900000|2021-10-28 19:05:00|297.69|295.29|298.25|295.85|298.53|296.13|297.26|294.86|0
1635448200000|2021-10-28 19:10:00|298.39|295.99|296.98|294.58|298.39|295.99|296.84|294.44|0
1635448500000|2021-10-28 19:15:00|296.84|294.44|298.53|296.13|298.67|296.27|296.55|294.15|0
1635448800000|2021-10-28 19:20:00|298.67|296.27|297.68|295.28|299.24|296.84|297.4|295|0
1635449100000|2021-10-28 19:25:00|297.82|295.42|297.11|294.71|297.96|295.56|296.55|294.15|0
1635449400000|2021-10-28 19:30:00|297.25|294.85|298.1|295.7|300.08|297.68|296.69|294.29|0
1635449700000|2021-10-28 19:35:00|298.24|295.84|298.95|296.55|299.8|297.4|298.1|295.7|0
1635450000000|2021-10-28 19:40:00|298.81|296.41|297.25|294.85|299.66|297.26|297.25|294.85|0
1635450300000|2021-10-28 19:45:00|297.39|294.99|298.8|296.4|299.09|296.69|296.83|294.43|0
1635450600000|2021-10-28 19:50:00|299.51|297.11|301.78|299.38|302.07|299.67|299.37|296.97|0
1635450900000|2021-10-28 19:55:00|302.07|299.67|302.78|300.38|303.78|301.38|301.92|299.52|0
1635451200000|2021-10-28 20:00:00|303.49|301.09|300.64|298.24|304.35|301.95|300.21|297.81|0
1635451500000|2021-10-28 20:05:00|300.5|298.1|300.35|297.95|301.35|298.95|299.36|296.96|0
1635451800000|2021-10-28 20:10:00|300.5|298.1|300.35|297.95|301.63|299.23|300.35|297.95|0
1635452100000|2021-10-28 20:15:00|300.98|298.18|301.55|298.75|301.55|298.75|300.84|298.04|0
1635452400000|2021-10-28 20:20:00|301.54|298.74|301.54|298.74|301.69|298.89|301.4|298.6|0
1635452700000|2021-10-28 20:25:00|301.4|298.6|301.54|298.74|301.83|299.03|301.4|298.6|0
1635453000000|2021-10-28 20:30:00|300.12|297.32|297.71|294.91|300.12|297.32|294.61|291.81|0
1635453300000|2021-10-28 20:35:00|297.99|295.19|296.72|293.92|298.14|295.34|296.16|293.36|0
1635453600000|2021-10-28 20:40:00|296.86|294.06|298.13|295.33|298.13|295.33|296.72|293.92|0
1635453900000|2021-10-28 20:45:00|297.99|295.19|297|294.2|298.41|295.61|296.86|294.06|0
1635454200000|2021-10-28 20:50:00|297.14|294.34|299.12|296.32|299.19|296.39|297.14|294.34|0
1635454500000|2021-10-28 20:55:00|298.9|296.1|297.77|294.97|299.04|296.24|297.35|294.55|0
1635454800000|2021-10-28 21:00:00|298.11|295.31|297.69|294.89|298.11|295.31|297.63|294.83|0
1635455100000|2021-10-28 21:05:00|297.72|294.92|298|295.2|298|295.2|297.68|294.88|0
1635455400000|2021-10-28 21:10:00|298.04|295.24|297.84|295.04|298.04|295.24|297.71|294.91|0
1635455700000|2021-10-28 21:15:00|297.92|295.12|297.87|295.07|298.23|295.43|297.84|295.04|0
1635456000000|2021-10-28 21:20:00|297.89|295.09|298.01|295.21|298.12|295.32|297.89|295.09|0
1635456300000|2021-10-28 21:25:00|298.04|295.24|298.69|295.89|298.99|296.19|297.83|295.03|0
1635456600000|2021-10-28 21:30:00|298.8|296|299.06|296.26|299.31|296.51|298.69|295.89|0
1635456900000|2021-10-28 21:35:00|299.02|296.22|299.04|296.24|299.19|296.39|298.75|295.95|0
1635457200000|2021-10-28 21:40:00|299.02|296.22|298.92|296.12|299.16|296.36|298.92|296.12|0
1635457500000|2021-10-28 21:45:00|298.64|295.84|298.68|295.88|299.12|296.32|298.64|295.84|0
1635457800000|2021-10-28 21:50:00|298.67|295.87|298.66|295.86|298.99|296.19|298.58|295.78|0
1635458100000|2021-10-28 21:55:00|298.6|295.8|298.35|295.55|298.66|295.86|298.06|295.26|0
1635458400000|2021-10-28 22:00:00|298.17|295.37|297.39|294.59|298.53|295.73|296.97|294.17|0
1635458700000|2021-10-28 22:05:00|297.53|294.73|297.25|294.45|297.82|295.02|296.97|294.17|0
1635459000000|2021-10-28 22:10:00|297.53|294.73|297.39|294.59|297.53|294.73|296.54|293.74|0
1635459300000|2021-10-28 22:15:00|297.25|294.45|297.25|294.45|297.25|294.45|296.68|293.88|0
1635459600000|2021-10-28 22:20:00|297.39|294.59|297.67|294.87|297.81|295.01|297.25|294.45|0
1635459900000|2021-10-28 22:25:00|297.81|295.01|298.51|295.71|298.52|295.72|297.67|294.87|0
1635460200000|2021-10-28 22:30:00|298.66|295.86|297.38|294.58|298.66|295.86|297.38|294.58|0
1635460500000|2021-10-28 22:35:00|297.24|294.44|296.53|293.73|297.38|294.58|296.39|293.59|0
1635460800000|2021-10-28 22:40:00|296.46|293.66|295.83|293.03|296.67|293.87|295.83|293.03|0
1635461100000|2021-10-28 22:45:00|296.11|293.31|296.25|293.45|296.53|293.73|296.04|293.24|0
1635461400000|2021-10-28 22:50:00|296.39|293.59|296.25|293.45|296.67|293.87|295.96|293.16|0
1635461700000|2021-10-28 22:55:00|296.1|293.3|296.38|293.58|296.67|293.87|295.96|293.16|0
1635462000000|2021-10-28 23:00:00|296.24|293.44|296.52|293.72|296.95|294.15|296.1|293.3|0
1635462300000|2021-10-28 23:05:00|296.66|293.86|296.24|293.44|296.66|293.86|295.68|292.88|0
1635462600000|2021-10-28 23:10:00|296.17|293.37|296.66|293.86|296.66|293.86|296.1|293.3|0
1635462900000|2021-10-28 23:15:00|296.52|293.72|295.11|292.31|296.52|293.72|294.97|292.17|0
1635463200000|2021-10-28 23:20:00|295.25|292.45|295.25|292.45|295.67|292.87|295.25|292.45|0
1635463500000|2021-10-28 23:25:00|295.39|292.59|295.25|292.45|295.67|292.87|295.11|292.31|0
1635463800000|2021-10-28 23:30:00|295.11|292.31|295.53|292.73|295.53|292.73|294.82|292.02|0
1635464100000|2021-10-28 23:35:00|295.38|292.58|295.24|292.44|295.38|292.58|295.1|292.3|0
1635464400000|2021-10-28 23:40:00|295.38|292.58|295.1|292.3|295.38|292.58|294.82|292.02|0
1635464700000|2021-10-28 23:45:00|294.82|292.02|295.94|293.14|295.94|293.14|294.82|292.02|0
1635465000000|2021-10-28 23:50:00|296.08|293.28|296.22|293.42|296.51|293.71|296.01|293.21|0
1635465300000|2021-10-28 23:55:00|296.08|293.28|295.94|293.14|296.5|293.7|295.94|293.14|0
1635465600000|2021-10-29 00:00:00|296.22|293.42|296.22|293.42|297.21|294.41|295.52|292.72|0
1635465900000|2021-10-29 00:05:00|296.36|293.56|296.5|293.7|296.64|293.84|295.37|292.57|0
1635466200000|2021-10-29 00:10:00|296.64|293.84|295.23|292.43|296.64|293.84|294.95|292.15|0
1635466500000|2021-10-29 00:15:00|295.09|292.29|294.66|291.86|295.09|292.29|294.38|291.58|0
1635466800000|2021-10-29 00:20:00|294.38|291.58|294.1|291.3|294.94|292.14|293.96|291.16|0
1635467100000|2021-10-29 00:25:00|293.96|291.16|294.1|291.3|294.38|291.58|293.82|291.02|0
1635467400000|2021-10-29 00:30:00|293.96|291.16|294.52|291.72|294.8|292|293.96|291.16|0
1635467700000|2021-10-29 00:35:00|294.66|291.86|294.94|292.14|295.08|292.28|294.24|291.44|0
1635468000000|2021-10-29 00:40:00|295.22|292.42|295.5|292.7|295.64|292.84|294.66|291.86|0
1635468300000|2021-10-29 00:45:00|295.36|292.56|294.23|291.43|295.36|292.56|294.09|291.29|0
1635468600000|2021-10-29 00:50:00|294.37|291.57|294.09|291.29|294.65|291.85|294.09|291.29|0
1635468900000|2021-10-29 00:55:00|294.16|291.36|294.09|291.29|294.23|291.43|293.67|290.87|0
1635469200000|2021-10-29 01:00:00|294.23|291.43|293.66|290.86|294.65|291.85|293.52|290.72|0
1635469500000|2021-10-29 01:05:00|293.38|290.58|292.54|289.74|293.38|290.58|292.54|289.74|0
1635469800000|2021-10-29 01:10:00|292.68|289.88|293.52|290.72|293.52|290.72|292.54|289.74|0
1635470100000|2021-10-29 01:15:00|293.66|290.86|293.24|290.44|293.8|291|293.1|290.3|0
1635470400000|2021-10-29 01:20:00|293.38|290.58|292.54|289.74|293.38|290.58|292.26|289.46|0
1635470700000|2021-10-29 01:25:00|292.68|289.88|293.51|290.71|293.65|290.85|292.4|289.6|0
1635471000000|2021-10-29 01:30:00|293.58|290.78|293.93|291.13|294.21|291.41|293.09|290.29|0
1635471300000|2021-10-29 01:35:00|294.07|291.27|293.23|290.43|294.07|291.27|292.81|290.01|0
1635471600000|2021-10-29 01:40:00|293.09|290.29|293.65|290.85|293.65|290.85|292.81|290.01|0
1635471900000|2021-10-29 01:45:00|293.51|290.71|293.79|290.99|293.93|291.13|293.09|290.29|0
1635472200000|2021-10-29 01:50:00|293.93|291.13|294.49|291.69|294.63|291.83|293.64|290.84|0
1635472500000|2021-10-29 01:55:00|294.63|291.83|293.57|290.77|294.77|291.97|293.5|290.7|0
1635472800000|2021-10-29 02:00:00|293.5|290.7|293.78|290.98|294.2|291.4|293.5|290.7|0
1635473100000|2021-10-29 02:05:00|293.71|290.91|293.92|291.12|294.06|291.26|293.64|290.84|0
1635473400000|2021-10-29 02:10:00|293.85|291.05|294.76|291.96|294.76|291.96|293.5|290.7|0
1635473700000|2021-10-29 02:15:00|294.83|292.03|294.62|291.82|294.83|292.03|294.34|291.54|0
1635474000000|2021-10-29 02:20:00|294.76|291.96|294.19|291.39|294.76|291.96|294.05|291.25|0
1635474300000|2021-10-29 02:25:00|294.05|291.25|294.19|291.39|294.61|291.81|294.05|291.25|0
1635474600000|2021-10-29 02:30:00|294.12|291.32|293.77|290.97|294.12|291.32|293.63|290.83|0
1635474900000|2021-10-29 02:35:00|293.63|290.83|293.91|291.11|294.19|291.39|293.63|290.83|0
1635475200000|2021-10-29 02:40:00|294.05|291.25|294.19|291.39|294.19|291.39|293.91|291.11|0
1635475500000|2021-10-29 02:45:00|294.25|291.45|294.46|291.66|294.75|291.95|294.25|291.45|0
1635475800000|2021-10-29 02:50:00|294.53|291.73|294.18|291.38|294.6|291.8|294.18|291.38|0
1635476100000|2021-10-29 02:55:00|294.32|291.52|294.32|291.52|294.46|291.66|294.18|291.38|0
1635476400000|2021-10-29 03:00:00|294.46|291.66|294.32|291.52|294.46|291.66|293.9|291.1|0
1635476700000|2021-10-29 03:05:00|294.46|291.66|294.46|291.66|294.6|291.8|294.32|291.52|0
1635477000000|2021-10-29 03:10:00|294.32|291.52|294.45|291.65|294.6|291.8|294.17|291.37|0
1635477300000|2021-10-29 03:15:00|294.59|291.79|294.45|291.65|294.73|291.93|294.31|291.51|0
1635477600000|2021-10-29 03:20:00|294.52|291.72|295.86|293.06|296.28|293.48|294.52|291.72|0
1635477900000|2021-10-29 03:25:00|295.92|293.12|296.42|293.62|296.7|293.9|295.64|292.84|0
1635478200000|2021-10-29 03:30:00|296.35|293.55|296.13|293.33|296.42|293.62|295.99|293.19|0
1635478500000|2021-10-29 03:35:00|296.28|293.48|296.13|293.33|296.42|293.62|296.13|293.33|0
1635478800000|2021-10-29 03:40:00|296.06|293.26|295.85|293.05|296.13|293.33|295.71|292.91|0
1635479100000|2021-10-29 03:45:00|295.99|293.19|295.42|292.62|295.99|293.19|295.42|292.62|0
1635479400000|2021-10-29 03:50:00|295.57|292.77|295.42|292.62|295.71|292.91|295.28|292.48|0
1635479700000|2021-10-29 03:55:00|295.28|292.48|295.42|292.62|295.7|292.9|295.14|292.34|0
1635480000000|2021-10-29 04:00:00|295.56|292.76|295.56|292.76|295.7|292.9|295.28|292.48|0
1635480300000|2021-10-29 04:05:00|295.42|292.62|295.7|292.9|295.7|292.9|295.28|292.48|0
1635480600000|2021-10-29 04:10:00|295.56|292.76|295.41|292.61|295.7|292.9|295.27|292.47|0
1635480900000|2021-10-29 04:15:00|295.55|292.75|295.69|292.89|295.69|292.89|295.55|292.75|0
1635481200000|2021-10-29 04:20:00|296.41|293.61|298.55|295.75|298.83|296.03|296.41|293.61|0
1635481500000|2021-10-29 04:25:00|298.69|295.89|298.27|295.47|298.69|295.89|298.13|295.33|0
1635481800000|2021-10-29 04:30:00|298.34|295.54|296.86|294.06|298.34|295.54|296.72|293.92|0
1635482100000|2021-10-29 04:35:00|296.72|293.92|296.3|293.5|296.86|294.06|296.3|293.5|0
1635482400000|2021-10-29 04:40:00|296.36|293.56|296.58|293.78|296.86|294.06|296.16|293.36|0
1635482700000|2021-10-29 04:45:00|296.72|293.92|296.01|293.21|296.72|293.92|296.01|293.21|0
1635483000000|2021-10-29 04:50:00|296.08|293.28|296.29|293.49|296.5|293.7|295.87|293.07|0
1635483300000|2021-10-29 04:55:00|296.15|293.35|295.87|293.07|296.29|293.49|295.87|293.07|0
1635483600000|2021-10-29 05:00:00|295.73|292.93|295.45|292.65|295.87|293.07|295.03|292.23|0
1635483900000|2021-10-29 05:05:00|295.31|292.51|294.75|291.95|295.45|292.65|294.47|291.67|0
1635484200000|2021-10-29 05:10:00|294.67|291.87|295.02|292.22|295.02|292.22|294.05|291.25|0
1635484500000|2021-10-29 05:15:00|294.88|292.08|295.86|293.06|296|293.2|294.81|292.01|0
1635484800000|2021-10-29 05:20:00|296|293.2|295.02|292.22|296|293.2|294.6|291.8|0
1635485100000|2021-10-29 05:25:00|295.16|292.36|295.02|292.22|295.44|292.64|294.88|292.08|0
1635485400000|2021-10-29 05:30:00|294.94|292.14|295.29|292.49|296|293.2|294.94|292.14|0
1635485700000|2021-10-29 05:35:00|295.43|292.63|295.5|292.7|295.71|292.91|295.15|292.35|0
1635486000000|2021-10-29 05:40:00|295.43|292.63|295.15|292.35|295.57|292.77|294.73|291.93|0
1635486300000|2021-10-29 05:45:00|295.22|292.42|294.87|292.07|295.22|292.42|294.59|291.79|0
1635486600000|2021-10-29 05:50:00|294.73|291.93|294.59|291.79|294.87|292.07|294.17|291.37|0
1635486900000|2021-10-29 05:55:00|294.65|291.85|294.73|291.93|295.57|292.77|294.45|291.65|0
1635487200000|2021-10-29 06:00:00|294.59|291.79|293.75|290.95|294.87|292.07|293.47|290.67|0
1635487500000|2021-10-29 06:05:00|293.61|290.81|292.07|289.27|293.89|291.09|291.93|289.13|0
1635487800000|2021-10-29 06:10:00|291.79|288.99|292.07|289.27|292.91|290.11|291.79|288.99|0
1635488100000|2021-10-29 06:15:00|292|289.2|293.18|290.38|293.32|290.52|292|289.2|0
1635488400000|2021-10-29 06:20:00|293.32|290.52|293.04|290.24|293.32|290.52|292.48|289.68|0
1635488700000|2021-10-29 06:25:00|292.9|290.1|294.43|291.63|294.43|291.63|292.76|289.96|0
1635489000000|2021-10-29 06:30:00|294.57|291.77|294.71|291.91|295.13|292.33|293.87|291.07|0
1635489300000|2021-10-29 06:35:00|294.85|292.05|294.57|291.77|294.92|292.12|294.29|291.49|0
1635489600000|2021-10-29 06:40:00|294.43|291.63|293.87|291.07|294.57|291.77|293.59|290.79|0
1635489900000|2021-10-29 06:45:00|293.73|290.93|293.45|290.65|294.15|291.35|293.45|290.65|0
1635490200000|2021-10-29 06:50:00|293.59|290.79|293.87|291.07|294.28|291.48|293.17|290.37|0
1635490500000|2021-10-29 06:55:00|293.73|290.93|294.14|291.34|294.42|291.62|293.45|290.65|0
1635490800000|2021-10-29 07:00:00|293.58|290.78|291.88|289.08|294.14|291.34|290.69|287.89|0
1635491100000|2021-10-29 07:05:00|291.95|289.55|293.48|291.08|293.48|291.08|290.43|288.03|0
1635491400000|2021-10-29 07:10:00|293.62|291.22|296.14|293.74|296.28|293.88|293.48|291.08|0
1635491700000|2021-10-29 07:15:00|295.86|293.46|295.02|292.62|296.7|294.3|295.02|292.62|0
1635492000000|2021-10-29 07:20:00|295.16|292.76|296.69|294.29|296.69|294.29|295.02|292.62|0
1635492300000|2021-10-29 07:25:00|296.84|294.44|296.27|293.87|297.26|294.86|295.85|293.45|0
1635492600000|2021-10-29 07:30:00|296.83|294.43|295.57|293.17|297.11|294.71|295.01|292.61|0
1635492900000|2021-10-29 07:35:00|295.71|293.31|295.71|293.31|295.85|293.45|295.01|292.61|0
1635493200000|2021-10-29 07:40:00|295.99|293.59|295.71|293.31|296.13|293.73|295.29|292.89|0
1635493500000|2021-10-29 07:45:00|295.57|293.17|295.14|292.74|295.7|293.3|295|292.6|0
1635493800000|2021-10-29 07:50:00|295.28|292.88|295.42|293.02|295.84|293.44|293.75|291.35|0
1635494100000|2021-10-29 07:55:00|295.56|293.16|294.86|292.46|295.7|293.3|294.44|292.04|0
1635494400000|2021-10-29 08:00:00|294.72|292.32|295.42|293.02|295.42|293.02|294.3|291.9|0
1635494700000|2021-10-29 08:05:00|295.56|293.16|295|292.6|296.26|293.86|294.86|292.46|0
1635495000000|2021-10-29 08:10:00|295.28|292.88|295.69|293.29|295.83|293.43|294.99|292.59|0
1635495300000|2021-10-29 08:15:00|295.55|293.15|295.55|293.15|295.76|293.36|294.99|292.59|0
1635495600000|2021-10-29 08:20:00|295.69|293.29|295.55|293.15|296.11|293.71|295.41|293.01|0
1635495900000|2021-10-29 08:25:00|295.62|293.22|292.48|290.08|295.76|293.36|292.34|289.94|0
1635496200000|2021-10-29 08:30:00|292.34|289.94|293.45|291.05|294.57|292.17|292.2|289.8|0
1635496500000|2021-10-29 08:35:00|293.59|291.19|292.89|290.49|293.59|291.19|292.06|289.66|0
1635496800000|2021-10-29 08:40:00|292.82|290.42|293.17|290.77|293.17|290.77|292.05|289.65|0
1635497100000|2021-10-29 08:45:00|293.09|290.69|292.33|289.93|293.45|291.05|292.19|289.79|0
1635497400000|2021-10-29 08:50:00|292.19|289.79|294.14|291.74|294.14|291.74|291.98|289.58|0
1635497700000|2021-10-29 08:55:00|294|291.6|294.28|291.88|294.56|292.16|293.44|291.04|0
1635498000000|2021-10-29 09:00:00|293.86|291.46|294.14|291.74|294.7|292.3|293.72|291.32|0
1635498300000|2021-10-29 09:05:00|293.86|291.46|294.83|292.43|295.25|292.85|293.72|291.32|0
1635498600000|2021-10-29 09:10:00|294.69|292.29|294.69|292.29|295.25|292.85|294.41|292.01|0
1635498900000|2021-10-29 09:15:00|294.55|292.15|293.15|290.75|294.69|292.29|292.73|290.33|0
1635499200000|2021-10-29 09:20:00|293.29|290.89|293.85|291.45|293.99|291.59|291.9|289.5|0
1635499500000|2021-10-29 09:25:00|293.99|291.59|293.57|291.17|293.99|291.59|292.59|290.19|0
1635499800000|2021-10-29 09:30:00|293.49|291.09|293.43|291.03|293.99|291.59|293.29|290.89|0
1635500100000|2021-10-29 09:35:00|293.56|291.16|293.7|291.3|294.26|291.86|293.56|291.16|0
1635500400000|2021-10-29 09:40:00|293.56|291.16|293|290.6|293.56|291.16|292.59|290.19|0
1635500700000|2021-10-29 09:45:00|292.86|290.46|293.14|290.74|293.7|291.3|292.79|290.39|0
1635501000000|2021-10-29 09:50:00|293.21|290.81|293.62|291.22|294.4|292|293.21|290.81|0
1635501300000|2021-10-29 09:55:00|293.7|291.3|293.62|291.22|294.25|291.85|293.56|291.16|0
1635501600000|2021-10-29 10:00:00|293.56|291.16|294.25|291.85|294.88|292.48|293.56|291.16|0
1635501900000|2021-10-29 10:05:00|294.18|291.78|293.41|291.01|294.18|291.78|293.13|290.73|0
1635502200000|2021-10-29 10:10:00|293.48|291.08|290.77|288.37|293.69|291.29|290.63|288.23|0
1635502500000|2021-10-29 10:15:00|290.63|288.23|290.9|288.5|291.32|288.92|290.49|288.09|0
1635502800000|2021-10-29 10:20:00|290.76|288.36|291.64|289.24|292.47|290.07|290.21|287.81|0
1635503100000|2021-10-29 10:25:00|291.77|289.37|292.33|289.93|292.33|289.93|291.64|289.24|0
1635503400000|2021-10-29 10:30:00|292.19|289.79|293.44|291.04|293.58|291.18|292.05|289.65|0
1635503700000|2021-10-29 10:35:00|293.36|290.96|293.92|291.52|294.27|291.87|293.23|290.83|0
1635504000000|2021-10-29 10:40:00|293.99|291.59|293.99|291.59|294.27|291.87|293.3|290.9|0
1635504300000|2021-10-29 10:45:00|294.13|291.73|294.55|292.15|294.96|292.56|294.13|291.73|0
1635504600000|2021-10-29 10:50:00|294.68|292.28|294.13|291.73|294.68|292.28|293.99|291.59|0
1635504900000|2021-10-29 10:55:00|293.99|291.59|294.4|292|294.82|292.42|293.01|290.61|0
1635505200000|2021-10-29 11:00:00|294.12|291.72|294.89|292.49|294.96|292.56|294.12|291.72|0
1635505500000|2021-10-29 11:05:00|294.82|292.42|294.4|292|294.96|292.56|294.05|291.65|0
1635505800000|2021-10-29 11:10:00|294.46|292.06|294.81|292.41|295.37|292.97|294.33|291.93|0
1635506100000|2021-10-29 11:15:00|294.67|292.27|294.67|292.27|294.88|292.48|294.53|292.13|0
1635506400000|2021-10-29 11:20:00|294.53|292.13|294.81|292.41|295.09|292.69|294.53|292.13|0
1635506700000|2021-10-29 11:25:00|294.95|292.55|294.81|292.41|295.09|292.69|294.6|292.2|0
1635507000000|2021-10-29 11:30:00|294.67|292.27|294.39|291.99|295.09|292.69|294.11|291.71|0
1635507300000|2021-10-29 11:35:00|294.53|292.13|296.48|294.08|296.62|294.22|294.53|292.13|0
1635507600000|2021-10-29 11:40:00|296.62|294.22|296.2|293.8|296.62|294.22|295.64|293.24|0
1635507900000|2021-10-29 11:45:00|296.06|293.66|296.34|293.94|296.82|294.42|295.78|293.38|0
1635508200000|2021-10-29 11:50:00|296.48|294.08|295.19|292.79|297.04|294.64|293.96|291.56|0
1635508500000|2021-10-29 11:55:00|295.05|292.65|293.65|291.25|295.19|292.79|293.65|291.25|0
1635508800000|2021-10-29 12:00:00|293.37|290.97|293.51|291.11|293.78|291.38|293.09|290.69|0
1635509100000|2021-10-29 12:05:00|293.64|291.24|294.9|292.5|295.04|292.64|293.5|291.1|0
1635509400000|2021-10-29 12:10:00|294.97|292.57|294.9|292.5|295.6|293.2|294.48|292.08|0
1635509700000|2021-10-29 12:15:00|295.04|292.64|294.82|292.42|295.04|292.64|294.34|291.94|0
1635510000000|2021-10-29 12:20:00|294.9|292.5|294.47|292.07|295.31|292.91|294.47|292.07|0
1635510300000|2021-10-29 12:25:00|294.33|291.93|294.75|292.35|295.03|292.63|294.33|291.93|0
1635510600000|2021-10-29 12:30:00|293.84|291.44|295.45|293.05|296.15|293.75|293.77|291.37|0
1635510900000|2021-10-29 12:35:00|295.38|292.98|295.31|292.91|296.71|294.31|294.61|292.21|0
1635511200000|2021-10-29 12:40:00|295.17|292.77|294.05|291.65|295.45|293.05|293.91|291.51|0
1635511500000|2021-10-29 12:45:00|293.91|291.51|292.23|289.83|294.33|291.93|291.82|289.42|0
1635511800000|2021-10-29 12:50:00|291.95|289.55|291.12|288.72|292.37|289.97|290.43|288.03|0
1635512100000|2021-10-29 12:55:00|291.26|288.86|291.81|289.41|292.37|289.97|290.98|288.58|0
1635512400000|2021-10-29 13:00:00|291.67|289.27|291.25|288.85|292.65|290.25|290.98|288.58|0
1635512700000|2021-10-29 13:05:00|291.39|288.99|290.56|288.16|291.39|288.99|290.14|287.74|0
1635513000000|2021-10-29 13:10:00|290.42|288.02|291.81|289.41|291.81|289.41|290.42|288.02|0
1635513300000|2021-10-29 13:15:00|291.67|289.27|292.5|290.1|293.2|290.8|291.39|288.99|0
1635513600000|2021-10-29 13:20:00|292.36|289.96|292.78|290.38|293.05|290.65|292.22|289.82|0
1635513900000|2021-10-29 13:25:00|292.5|290.1|292.08|289.68|293.89|291.49|292.01|289.61|0
1635514200000|2021-10-29 13:30:00|291.8|289.4|295.15|292.75|295.43|293.03|290.97|288.57|0
1635514500000|2021-10-29 13:35:00|295.29|292.89|298.09|295.69|298.65|296.25|295.01|292.61|0
1635514800000|2021-10-29 13:40:00|298.16|295.76|298.93|296.53|299.36|296.96|298.09|295.69|0
1635515100000|2021-10-29 13:45:00|299.42|297.02|300.2|297.8|300.2|297.8|298.37|295.97|0
1635515400000|2021-10-29 13:50:00|300.06|297.66|301.05|298.65|301.33|298.93|298.37|295.97|0
1635515700000|2021-10-29 13:55:00|300.91|298.51|299.46|297.06|303.8|301.4|297.38|294.98|0
1635516000000|2021-10-29 14:00:00|299.67|297.27|299.11|296.71|300.24|297.84|298.68|296.28|0
1635516300000|2021-10-29 14:05:00|299.25|296.85|301.22|298.82|301.93|299.53|299.25|296.85|0
1635516600000|2021-10-29 14:10:00|300.94|298.54|299.38|296.98|300.94|298.54|299.24|296.84|0
1635516900000|2021-10-29 14:15:00|299.52|297.12|298.11|295.71|300.09|297.69|296.57|294.17|0
1635517200000|2021-10-29 14:20:00|298.25|295.85|297.55|295.15|299.95|297.55|297.48|295.08|0
1635517500000|2021-10-29 14:25:00|297.41|295.01|297.12|294.72|298.39|295.99|296.28|293.88|0
1635517800000|2021-10-29 14:30:00|297.55|295.15|297.4|295|297.55|295.15|295.86|293.46|0
1635518100000|2021-10-29 14:35:00|297.26|294.86|297.54|295.14|298.53|296.13|297.12|294.72|0
1635518400000|2021-10-29 14:40:00|297.82|295.42|298.95|296.55|298.95|296.55|297.12|294.72|0
1635518700000|2021-10-29 14:45:00|298.81|296.41|300.92|298.52|300.92|298.52|298.67|296.27|0
1635519000000|2021-10-29 14:50:00|301.07|298.67|300.21|297.81|301.91|299.51|299.79|297.39|0
1635519300000|2021-10-29 14:55:00|300.07|297.67|300.5|298.1|301.77|299.37|299.65|297.25|0
1635519600000|2021-10-29 15:00:00|300.56|298.16|301.34|298.94|301.77|299.37|300.5|298.1|0
1635519900000|2021-10-29 15:05:00|301.48|299.08|303.33|300.93|303.33|300.93|300.78|298.38|0
1635520200000|2021-10-29 15:10:00|303.47|301.07|303.61|301.21|304.61|302.21|303.33|300.93|0
1635520500000|2021-10-29 15:15:00|303.75|301.35|301.75|299.35|305.03|302.63|301.75|299.35|0
1635520800000|2021-10-29 15:20:00|302.03|299.63|302.74|300.34|302.75|300.35|301.46|299.06|0
1635521100000|2021-10-29 15:25:00|302.46|300.06|303.77|301.37|304.49|302.09|301.89|299.49|0
1635521400000|2021-10-29 15:30:00|303.63|301.23|305.34|302.94|306.05|303.65|303.63|301.23|0
1635521700000|2021-10-29 15:35:00|305.2|302.8|304.05|301.65|305.34|302.94|303.62|301.22|0
1635522000000|2021-10-29 15:40:00|303.91|301.51|302.91|300.51|304.19|301.79|302.34|299.94|0
1635522300000|2021-10-29 15:45:00|302.77|300.37|303.05|300.65|303.05|300.65|302.2|299.8|0
1635522600000|2021-10-29 15:50:00|302.91|300.51|303.9|301.5|304.19|301.79|302.77|300.37|0
1635522900000|2021-10-29 15:55:00|304.05|301.65|303.62|301.22|305.04|302.64|303.62|301.22|0
1635523200000|2021-10-29 16:00:00|303.76|301.36|304.47|302.07|304.61|302.21|303.05|300.65|0
1635523500000|2021-10-29 16:05:00|304.61|302.21|305.9|303.5|306.04|303.64|304.47|302.07|0
1635523800000|2021-10-29 16:10:00|305.75|303.35|306.61|304.21|307.62|305.22|305.75|303.35|0
1635524100000|2021-10-29 16:15:00|306.75|304.35|307.18|304.78|307.18|304.78|306.47|304.07|0
1635524400000|2021-10-29 16:20:00|307.33|304.93|309.19|306.79|309.77|307.37|306.9|304.5|0
1635524700000|2021-10-29 16:25:00|309.05|306.65|309.91|307.51|309.91|307.51|308.33|305.93|0
1635525000000|2021-10-29 16:30:00|309.77|307.37|308.76|306.36|309.77|307.37|308.76|306.36|0
1635525300000|2021-10-29 16:35:00|308.9|306.5|309.19|306.79|309.33|306.93|308.75|306.35|0
1635525600000|2021-10-29 16:40:00|309.33|306.93|309.47|307.07|309.62|307.22|309.04|306.64|0
1635525900000|2021-10-29 16:45:00|309.33|306.93|308.32|305.92|309.47|307.07|308.18|305.78|0
1635526200000|2021-10-29 16:50:00|308.46|306.06|307.74|305.34|308.46|306.06|307.31|304.91|0
1635526500000|2021-10-29 16:55:00|307.89|305.49|307.45|305.05|308.32|305.92|307.17|304.77|0
1635526800000|2021-10-29 17:00:00|307.6|305.2|308.46|306.06|308.46|306.06|307.31|304.91|0
1635527100000|2021-10-29 17:05:00|308.31|305.91|308.17|305.77|308.31|305.91|307.59|305.19|0
1635527400000|2021-10-29 17:10:00|308.02|305.62|308.74|306.34|308.88|306.48|307.88|305.48|0
1635527700000|2021-10-29 17:15:00|308.6|306.2|309.75|307.35|309.75|307.35|308.45|306.05|0
1635528000000|2021-10-29 17:20:00|309.6|307.2|308.45|306.05|309.6|307.2|308.3|305.9|0
1635528300000|2021-10-29 17:25:00|308.59|306.19|308.16|305.76|308.74|306.34|308.02|305.62|0
1635528600000|2021-10-29 17:30:00|308.3|305.9|307.87|305.47|308.73|306.33|307.87|305.47|0
1635528900000|2021-10-29 17:35:00|308.01|305.61|307.87|305.47|308.16|305.76|307.44|305.04|0
1635529200000|2021-10-29 17:40:00|307.72|305.32|307.58|305.18|308.01|305.61|307.29|304.89|0
1635529500000|2021-10-29 17:45:00|307.72|305.32|306.29|303.89|307.72|305.32|305.86|303.46|0
1635529800000|2021-10-29 17:50:00|306.43|304.03|306.86|304.46|307|304.6|306.14|303.74|0
1635530100000|2021-10-29 17:55:00|306.71|304.31|307.43|305.03|307.72|305.32|306.71|304.31|0
1635530400000|2021-10-29 18:00:00|307.29|304.89|307.28|304.88|307.43|305.03|306.57|304.17|0
1635530700000|2021-10-29 18:05:00|307.35|304.95|307.43|305.03|307.57|305.17|306.85|304.45|0
1635531000000|2021-10-29 18:10:00|307.28|304.88|306.71|304.31|307.71|305.31|306.56|304.16|0
1635531300000|2021-10-29 18:15:00|306.85|304.45|305.27|302.87|306.85|304.45|305.13|302.73|0
1635531600000|2021-10-29 18:20:00|305.42|303.02|303.56|301.16|305.99|303.59|303.56|301.16|0
1635531900000|2021-10-29 18:25:00|303.63|301.23|302.42|300.02|303.84|301.44|302.42|300.02|0
1635532200000|2021-10-29 18:30:00|302.7|300.3|302.42|300.02|303.13|300.73|301.85|299.45|0
1635532500000|2021-10-29 18:35:00|302.56|300.16|303.27|300.87|303.84|301.44|302.56|300.16|0
1635532800000|2021-10-29 18:40:00|303.41|301.01|304.83|302.43|305.12|302.72|303.41|301.01|0
1635533100000|2021-10-29 18:45:00|304.98|302.58|304.98|302.58|305.26|302.86|303.98|301.58|0
1635533400000|2021-10-29 18:50:00|304.9|302.5|304.83|302.43|305.4|303|304.69|302.29|0
1635533700000|2021-10-29 18:55:00|304.97|302.57|304.54|302.14|305.4|303|304.12|301.72|0
1635534000000|2021-10-29 19:00:00|304.69|302.29|303.97|301.57|305.11|302.71|303.26|300.86|0
1635534300000|2021-10-29 19:05:00|304.11|301.71|304.68|302.28|305.25|302.85|303.69|301.29|0
1635534600000|2021-10-29 19:10:00|304.54|302.14|303.97|301.57|304.68|302.28|303.4|301|0
1635534900000|2021-10-29 19:15:00|303.82|301.42|302.54|300.14|304.11|301.71|301.12|298.72|0
1635535200000|2021-10-29 19:20:00|302.68|300.28|301.54|299.14|303.68|301.28|301.54|299.14|0
1635535500000|2021-10-29 19:25:00|301.69|299.29|302.82|300.42|302.96|300.56|301.4|299|0
1635535800000|2021-10-29 19:30:00|302.96|300.56|304.24|301.84|304.39|301.99|302.25|299.85|0
1635536100000|2021-10-29 19:35:00|304.1|301.7|305.1|302.7|306.1|303.7|304.1|301.7|0
1635536400000|2021-10-29 19:40:00|304.96|302.56|306.53|304.13|307.24|304.84|304.96|302.56|0
1635536700000|2021-10-29 19:45:00|306.81|304.41|307.67|305.27|308.54|306.14|306.67|304.27|0
1635537000000|2021-10-29 19:50:00|307.6|305.2|311.56|309.16|311.56|309.16|306.81|304.41|0
1635537300000|2021-10-29 19:55:00|311.42|309.02|311.79|309.39|314.84|312.44|310.26|307.86|0
1635537600000|2021-10-29 20:00:00|312.51|310.11|314.88|312.48|315.03|312.63|311.93|309.53|0
1635537900000|2021-10-29 20:05:00|315.03|312.63|314.74|312.34|315.03|312.63|313.87|311.47|0
1635538200000|2021-10-29 20:10:00|314.59|312.19|315.6|313.2|316.18|313.78|314.59|312.19|0
1635753600000|2021-11-01 08:00:00|320.28|317.88|319.63|317.23|320.36|317.96|319.19|316.79|0
1635753900000|2021-11-01 08:05:00|319.77|317.37|319.85|317.45|321.12|318.72|318.29|315.89|0
1635754200000|2021-11-01 08:10:00|320|317.6|320.87|318.47|320.87|318.47|319.85|317.45|0
1635754500000|2021-11-01 08:15:00|321.16|318.76|322.47|320.07|322.76|320.36|321.01|318.61|0
1635754800000|2021-11-01 08:20:00|322.62|320.22|323.05|320.65|323.35|320.95|322.47|320.07|0
1635755100000|2021-11-01 08:25:00|322.91|320.51|323.49|321.09|323.78|321.38|322.32|319.92|0
1635755400000|2021-11-01 08:30:00|323.34|320.94|323.34|320.94|324.08|321.68|323.2|320.8|0
1635755700000|2021-11-01 08:35:00|323.41|321.01|324.07|321.67|324.51|322.11|323.34|320.94|0
1635756000000|2021-11-01 08:40:00|323.93|321.53|324.51|322.11|324.51|322.11|323.78|321.38|0
1635756300000|2021-11-01 08:45:00|324.36|321.96|324.36|321.96|324.66|322.26|324.07|321.67|0
1635756600000|2021-11-01 08:50:00|324.22|321.82|324.8|322.4|324.8|322.4|324.22|321.82|0
1635756900000|2021-11-01 08:55:00|324.65|322.25|325.09|322.69|325.09|322.69|324.51|322.11|0
1635757200000|2021-11-01 09:00:00|324.94|322.54|326.12|323.72|326.12|323.72|324.65|322.25|0
1635757500000|2021-11-01 09:05:00|325.97|323.57|326.85|324.45|326.85|324.45|325.97|323.57|0
1635757800000|2021-11-01 09:10:00|327|324.6|326.26|323.86|327.14|324.74|326.11|323.71|0
1635758100000|2021-11-01 09:15:00|326.18|323.78|325.96|323.56|326.26|323.86|325.82|323.42|0
1635758400000|2021-11-01 09:20:00|325.82|323.42|326.04|323.64|327.61|325.21|325.82|323.42|0
1635758700000|2021-11-01 09:25:00|326.19|323.79|326.04|323.64|326.19|323.79|325.45|323.05|0
1635759000000|2021-11-01 09:30:00|326.11|323.71|326.18|323.78|326.33|323.93|325.6|323.2|0
1635759300000|2021-11-01 09:35:00|326.04|323.64|326.18|323.78|326.48|324.08|325.74|323.34|0
1635759600000|2021-11-01 09:40:00|326.33|323.93|325.89|323.49|326.33|323.93|325.74|323.34|0
1635759900000|2021-11-01 09:45:00|325.74|323.34|325.74|323.34|325.89|323.49|325.3|322.9|0
1635760200000|2021-11-01 09:50:00|325.59|323.19|325.59|323.19|325.88|323.48|325.59|323.19|0
1635760500000|2021-11-01 09:55:00|325.44|323.04|325.73|323.33|326.03|323.63|325.44|323.04|0
1635760800000|2021-11-01 10:00:00|325.88|323.48|325.88|323.48|326.03|323.63|325.59|323.19|0
1635761100000|2021-11-01 10:05:00|325.73|323.33|326.02|323.62|326.17|323.77|325.73|323.33|0
1635761400000|2021-11-01 10:10:00|326.09|323.69|326.32|323.92|326.46|324.06|325.88|323.48|0
1635761700000|2021-11-01 10:15:00|326.17|323.77|326.9|324.5|326.9|324.5|326.02|323.62|0
1635762000000|2021-11-01 10:20:00|326.75|324.35|326.46|324.06|326.9|324.5|326.46|324.06|0
1635762300000|2021-11-01 10:25:00|326.31|323.91|325.87|323.47|326.31|323.91|325.72|323.32|0
1635762600000|2021-11-01 10:30:00|326.02|323.62|326.31|323.91|326.46|324.06|325.87|323.47|0
1635762900000|2021-11-01 10:35:00|326.45|324.05|326.45|324.05|326.75|324.35|326.31|323.91|0
1635763200000|2021-11-01 10:40:00|326.31|323.91|326.16|323.76|326.45|324.05|326.16|323.76|0
1635763500000|2021-11-01 10:45:00|326.3|323.9|326.6|324.2|326.6|324.2|326.16|323.76|0
1635763800000|2021-11-01 10:50:00|326.59|324.19|326.89|324.49|327.18|324.78|326.45|324.05|0
1635764100000|2021-11-01 10:55:00|327.03|324.63|327.33|324.93|327.33|324.93|326.74|324.34|0
1635764400000|2021-11-01 11:00:00|327.18|324.78|327.77|325.37|327.77|325.37|327.18|324.78|0
1635764700000|2021-11-01 11:05:00|327.62|325.22|327.76|325.36|327.91|325.51|327.62|325.22|0
1635765000000|2021-11-01 11:10:00|327.62|325.22|327.17|324.77|327.76|325.36|327.17|324.77|0
1635765300000|2021-11-01 11:15:00|327.03|324.63|326.88|324.48|327.32|324.92|326.73|324.33|0
1635765600000|2021-11-01 11:20:00|326.73|324.33|326.58|324.18|326.73|324.33|326.43|324.03|0
1635765900000|2021-11-01 11:25:00|326.73|324.33|326.58|324.18|326.73|324.33|326.58|324.18|0
1635766200000|2021-11-01 11:30:00|326.43|324.03|325.99|323.59|326.43|324.03|325.99|323.59|0
1635766500000|2021-11-01 11:35:00|325.84|323.44|325.84|323.44|325.84|323.44|325.69|323.29|0
1635766800000|2021-11-01 11:40:00|325.69|323.29|325.69|323.29|325.69|323.29|325.4|323|0
1635767100000|2021-11-01 11:45:00|325.84|323.44|325.98|323.58|326.13|323.73|325.69|323.29|0
1635767400000|2021-11-01 11:50:00|325.84|323.44|325.98|323.58|326.13|323.73|325.76|323.36|0
1635767700000|2021-11-01 11:55:00|325.83|323.43|325.83|323.43|325.98|323.58|325.68|323.28|0
1635768000000|2021-11-01 12:00:00|325.68|323.28|325.24|322.84|325.83|323.43|325.24|322.84|0
1635768300000|2021-11-01 12:05:00|325.39|322.99|324.95|322.55|325.39|322.99|324.51|322.11|0
1635768600000|2021-11-01 12:10:00|324.8|322.4|324.8|322.4|324.95|322.55|324.51|322.11|0
1635768900000|2021-11-01 12:15:00|324.65|322.25|324.94|322.54|325.09|322.69|324.36|321.96|0
1635769200000|2021-11-01 12:20:00|325.09|322.69|324.79|322.39|325.09|322.69|324.65|322.25|0
1635769500000|2021-11-01 12:25:00|324.94|322.54|324.79|322.39|324.94|322.54|324.65|322.25|0
1635769800000|2021-11-01 12:30:00|324.65|322.25|323.47|321.07|324.65|322.25|323.47|321.07|0
1635770100000|2021-11-01 12:35:00|323.32|320.92|323.47|321.07|323.76|321.36|323.03|320.63|0
1635770400000|2021-11-01 12:40:00|323.32|320.92|322.88|320.48|323.47|321.07|322.59|320.19|0
1635770700000|2021-11-01 12:45:00|323.03|320.63|321.86|319.46|323.47|321.07|321.71|319.31|0
1635771000000|2021-11-01 12:50:00|321.71|319.31|322.07|319.67|322.15|319.75|321.71|319.31|0
1635771300000|2021-11-01 12:55:00|322.15|319.75|321.85|319.45|322.15|319.75|321.71|319.31|0
1635771600000|2021-11-01 13:00:00|321.71|319.31|320.98|318.58|322|319.6|320.83|318.43|0
1635771900000|2021-11-01 13:05:00|321.12|318.72|319.81|317.41|321.27|318.87|319.08|316.68|0
1635772200000|2021-11-01 13:10:00|319.66|317.26|321.12|318.72|321.26|318.86|319.66|317.26|0
1635772500000|2021-11-01 13:15:00|320.97|318.57|321.55|319.15|321.7|319.3|320.97|318.57|0
1635772800000|2021-11-01 13:20:00|321.41|319.01|321.41|319.01|321.41|319.01|320.82|318.42|0
1635773100000|2021-11-01 13:25:00|321.26|318.86|321.26|318.86|321.7|319.3|320.97|318.57|0
1635773400000|2021-11-01 13:30:00|321.4|319|322.13|319.73|323.45|321.05|319.8|317.4|0
1635773700000|2021-11-01 13:35:00|321.99|319.59|320.92|318.52|321.99|319.59|318.16|315.76|0
1635774000000|2021-11-01 13:40:00|320.48|318.08|319.03|316.63|320.77|318.37|318.88|316.48|0
1635774300000|2021-11-01 13:45:00|318.88|316.48|315.55|313.15|320.19|317.79|315.55|313.15|0
1635774600000|2021-11-01 13:50:00|315.4|313|316.7|314.3|317.72|315.32|314.54|312.14|0
1635774900000|2021-11-01 13:55:00|316.56|314.16|315.18|312.78|317.28|314.88|314.89|312.49|0
1635775200000|2021-11-01 14:00:00|315.32|312.92|310.37|307.97|315.32|312.92|309.08|306.68|0
1635775500000|2021-11-01 14:05:00|310.65|308.25|315.4|313|315.83|313.43|310.65|308.25|0
1635775800000|2021-11-01 14:10:00|315.25|312.85|314.24|311.84|315.83|313.43|313.09|310.69|0
1635776100000|2021-11-01 14:15:00|314.53|312.13|314.38|311.98|315.39|312.99|313.66|311.26|0
1635776400000|2021-11-01 14:20:00|314.24|311.84|312.65|310.25|315.82|313.42|312.08|309.68|0
1635776700000|2021-11-01 14:25:00|312.94|310.54|313.95|311.55|314.81|312.41|312.65|310.25|0
1635777000000|2021-11-01 14:30:00|313.8|311.4|314.64|312.24|314.79|312.39|311.79|309.39|0
1635777300000|2021-11-01 14:35:00|314.5|312.1|313.49|311.09|314.79|312.39|313.06|310.66|0
1635777600000|2021-11-01 14:40:00|313.63|311.23|313.49|311.09|314.5|312.1|312.49|310.09|0
1635777900000|2021-11-01 14:45:00|313.63|311.23|313.92|311.52|314.78|312.38|312.91|310.51|0
1635778200000|2021-11-01 14:50:00|314.2|311.8|312.05|309.65|315.21|312.81|312.05|309.65|0
1635778500000|2021-11-01 14:55:00|312.19|309.79|312.62|310.22|312.62|310.22|311.19|308.79|0
1635778800000|2021-11-01 15:00:00|312.76|310.36|315.64|313.24|316.21|313.81|312.48|310.08|0
1635779100000|2021-11-01 15:05:00|315.49|313.09|315.06|312.66|316.36|313.96|315.06|312.66|0
1635779400000|2021-11-01 15:10:00|314.91|312.51|314.34|311.94|315.06|312.66|313.62|311.22|0
1635779700000|2021-11-01 15:15:00|314.19|311.79|315.92|313.52|315.92|313.52|314.05|311.65|0
1635780000000|2021-11-01 15:20:00|315.77|313.37|316.93|314.53|317.5|315.1|315.77|313.37|0
1635780300000|2021-11-01 15:25:00|317.07|314.67|316.08|313.68|317.07|314.67|314.66|312.26|0
1635780600000|2021-11-01 15:30:00|315.94|313.54|317.23|314.83|317.52|315.12|315.94|313.54|0
1635780900000|2021-11-01 15:35:00|317.09|314.69|315.35|312.95|317.09|314.69|315.07|312.67|0
1635781200000|2021-11-01 15:40:00|315.21|312.81|316.36|313.96|316.36|313.96|314.63|312.23|0
1635781500000|2021-11-01 15:45:00|316.22|313.82|316.36|313.96|316.79|314.39|315.5|313.1|0
1635781800000|2021-11-01 15:50:00|316.5|314.1|315.49|313.09|316.5|314.1|315.2|312.8|0
1635782100000|2021-11-01 15:55:00|315.35|312.95|317.22|314.82|317.37|314.97|315.35|312.95|0
1635782400000|2021-11-01 16:00:00|317.37|314.97|315.8|313.4|317.37|314.97|315.52|313.12|0
1635782700000|2021-11-01 16:05:00|315.66|313.26|316.67|314.27|316.67|314.27|315.51|313.11|0
1635783000000|2021-11-01 16:10:00|316.53|314.13|316.67|314.27|317.1|314.7|316.24|313.84|0
1635783300000|2021-11-01 16:15:00|316.52|314.12|316.38|313.98|316.96|314.56|315.65|313.25|0
1635783600000|2021-11-01 16:20:00|316.52|314.12|316.66|314.26|317.24|314.84|316.23|313.83|0
1635783900000|2021-11-01 16:25:00|316.81|314.41|316.95|314.55|317.1|314.7|316.08|313.68|0
1635784200000|2021-11-01 16:30:00|317.1|314.7|315.39|312.99|317.1|314.7|315.24|312.84|0
1635784500000|2021-11-01 16:35:00|315.24|312.84|316.4|314|316.4|314|315.1|312.7|0
1635784800000|2021-11-01 16:40:00|316.26|313.86|316.69|314.29|317.27|314.87|316.26|313.86|0
1635785100000|2021-11-01 16:45:00|316.54|314.14|316.98|314.58|317.12|314.72|315.82|313.42|0
1635785400000|2021-11-01 16:50:00|317.05|314.65|317.12|314.72|317.27|314.87|316.69|314.29|0
1635785700000|2021-11-01 16:55:00|317.27|314.87|317.26|314.86|317.41|315.01|316.97|314.57|0
1635786000000|2021-11-01 17:00:00|317.41|315.01|317.12|314.72|317.55|315.15|317.12|314.72|0
1635786300000|2021-11-01 17:05:00|317.26|314.86|316.24|313.84|317.41|315.01|316.24|313.84|0
1635786600000|2021-11-01 17:10:00|316.39|313.99|316.53|314.13|316.53|314.13|315.95|313.55|0
1635786900000|2021-11-01 17:15:00|316.39|313.99|315.95|313.55|317.11|314.71|315.8|313.4|0
1635787200000|2021-11-01 17:20:00|315.8|313.4|313.05|310.65|315.95|313.55|312.84|310.44|0
1635787500000|2021-11-01 17:25:00|313.2|310.8|313.05|310.65|314.21|311.81|312.19|309.79|0
1635787800000|2021-11-01 17:30:00|312.91|310.51|312.76|310.36|313.2|310.8|311.9|309.5|0
1635788100000|2021-11-01 17:35:00|312.62|310.22|313.34|310.94|313.77|311.37|312.47|310.07|0
1635788400000|2021-11-01 17:40:00|313.48|311.08|310.6|308.2|313.48|311.08|310.45|308.05|0
1635788700000|2021-11-01 17:45:00|310.45|308.05|311.17|308.77|311.6|309.2|310.45|308.05|0
1635789000000|2021-11-01 17:50:00|311.03|308.63|309.73|307.33|311.31|308.91|309.73|307.33|0
1635789300000|2021-11-01 17:55:00|309.88|307.48|310.59|308.19|311.02|308.62|309.88|307.48|0
1635789600000|2021-11-01 18:00:00|310.45|308.05|309.73|307.33|311.17|308.77|309.58|307.18|0
1635789900000|2021-11-01 18:05:00|310.02|307.62|310.3|307.9|310.73|308.33|309.44|307.04|0
1635790200000|2021-11-01 18:10:00|310.16|307.76|308.72|306.32|310.73|308.33|308.29|305.89|0
1635790500000|2021-11-01 18:15:00|308.58|306.18|308|305.6|308.86|306.46|307|304.6|0
1635790800000|2021-11-01 18:20:00|307.86|305.46|310.01|307.61|310.15|307.75|307.72|305.32|0
1635791100000|2021-11-01 18:25:00|309.86|307.46|309.43|307.03|310.01|307.61|309.14|306.74|0
1635791400000|2021-11-01 18:30:00|309.57|307.17|311.58|309.18|311.58|309.18|309.43|307.03|0
1635791700000|2021-11-01 18:35:00|311.3|308.9|310.72|308.32|312.16|309.76|310.72|308.32|0
1635792000000|2021-11-01 18:40:00|310.86|308.46|312.3|309.9|312.3|309.9|310.86|308.46|0
1635792300000|2021-11-01 18:45:00|312.16|309.76|313.02|310.62|313.02|310.62|312.16|309.76|0
1635792600000|2021-11-01 18:50:00|312.88|310.48|312.01|309.61|313.02|310.62|311.86|309.46|0
1635792900000|2021-11-01 18:55:00|312.15|309.75|312.73|310.33|313.31|310.91|312.15|309.75|0
1635793200000|2021-11-01 19:00:00|312.58|310.18|313.3|310.9|313.3|310.9|312.01|309.61|0
1635793500000|2021-11-01 19:05:00|313.37|310.97|312.87|310.47|313.45|311.05|312.58|310.18|0
1635793800000|2021-11-01 19:10:00|313.01|310.61|313.44|311.04|313.59|311.19|313.01|310.61|0
1635794100000|2021-11-01 19:15:00|313.3|310.9|312.86|310.46|313.44|311.04|312.72|310.32|0
1635794400000|2021-11-01 19:20:00|313.01|310.61|314.31|311.91|314.31|311.91|311.28|308.88|0
1635794700000|2021-11-01 19:25:00|314.45|312.05|313.73|311.33|314.6|312.2|313.58|311.18|0
1635795000000|2021-11-01 19:30:00|313.87|311.47|315.32|312.92|315.32|312.92|313.87|311.47|0
1635795300000|2021-11-01 19:35:00|315.17|312.77|314.73|312.33|315.6|313.2|314.01|311.61|0
1635795600000|2021-11-01 19:40:00|314.88|312.48|315.46|313.06|315.75|313.35|314.01|311.61|0
1635795900000|2021-11-01 19:45:00|315.53|313.13|315.6|313.2|316.03|313.63|315.17|312.77|0
1635796200000|2021-11-01 19:50:00|316.03|313.63|314.87|312.47|316.9|314.5|314.29|311.89|0
1635796500000|2021-11-01 19:55:00|315.02|312.62|317.63|315.23|318.5|316.1|314.44|312.04|0
1635796800000|2021-11-01 20:00:00|317.34|314.94|317.04|314.64|317.48|315.08|316.75|314.35|0
1635797100000|2021-11-01 20:05:00|317.19|314.79|316.32|313.92|317.33|314.93|316.17|313.77|0
1635797400000|2021-11-01 20:10:00|316.17|313.77|316.89|314.49|317.62|315.22|316.03|313.63|0
1635797700000|2021-11-01 20:15:00|317.09|314.29|317.09|314.29|317.24|314.44|316.51|313.71|0
1635798000000|2021-11-01 20:20:00|317.24|314.44|317.53|314.73|317.67|314.87|317.24|314.44|0
1635798300000|2021-11-01 20:25:00|317.67|314.87|317.67|314.87|317.82|315.02|317.67|314.87|0
1635798600000|2021-11-01 20:30:00|317.81|315.01|317.96|315.16|317.96|315.16|317.67|314.87|0
1635798900000|2021-11-01 20:35:00|317.81|315.01|317.67|314.87|317.81|315.01|317.67|314.87|0
1635799200000|2021-11-01 20:40:00|317.66|314.86|317.66|314.86|317.66|314.86|317.66|314.86|0
1635799500000|2021-11-01 20:45:00|317.81|315.01|317.95|315.15|317.95|315.15|317.66|314.86|0
1635799800000|2021-11-01 20:50:00|317.81|315.01|317.66|314.86|317.95|315.15|317.66|314.86|0
1635800100000|2021-11-01 20:55:00|317.8|315|318.02|315.22|318.02|315.22|317.66|314.86|0
1635800400000|2021-11-01 21:00:00|317.97|315.17|317.87|315.07|317.97|315.17|317.74|314.94|0
1635800700000|2021-11-01 21:05:00|317.86|315.06|317.71|314.91|317.89|315.09|317.67|314.87|0
1635801000000|2021-11-01 21:10:00|317.69|314.89|317.46|314.66|317.69|314.89|317.41|314.61|0
1635801300000|2021-11-01 21:15:00|317.48|314.68|317.63|314.83|317.65|314.85|317.44|314.64|0
1635801600000|2021-11-01 21:20:00|317.65|314.85|317.69|314.89|317.73|314.93|317.65|314.85|0
1635801900000|2021-11-01 21:25:00|317.41|314.61|317.58|314.78|317.58|314.78|317.41|314.61|0
1635802200000|2021-11-01 21:30:00|317.52|314.72|317.56|314.76|317.58|314.78|317.52|314.72|0
1635802500000|2021-11-01 21:35:00|317.52|314.72|317.53|314.73|317.58|314.78|317.51|314.71|0
1635802800000|2021-11-01 21:40:00|317.58|314.78|317.58|314.78|317.58|314.78|317.51|314.71|0
1635803100000|2021-11-01 21:45:00|317.57|314.77|317.64|314.84|317.68|314.88|317.57|314.77|0
1635803400000|2021-11-01 21:50:00|317.61|314.81|317.74|314.94|317.74|314.94|317.61|314.81|0
1635803700000|2021-11-01 21:55:00|317.76|314.96|317.63|314.83|317.84|315.04|317.63|314.83|0
1635804000000|2021-11-01 22:00:00|318.29|315.49|317.2|314.4|318.29|315.49|317.05|314.25|0
1635804300000|2021-11-01 22:05:00|317.12|314.32|316.9|314.1|317.2|314.4|316.76|313.96|0
1635804600000|2021-11-01 22:10:00|317.05|314.25|316.9|314.1|317.19|314.39|316.9|314.1|0
1635804900000|2021-11-01 22:15:00|316.76|313.96|316.32|313.52|316.76|313.96|316.32|313.52|0
1635805200000|2021-11-01 22:20:00|316.46|313.66|317.19|314.39|317.33|314.53|316.32|313.52|0
1635805500000|2021-11-01 22:25:00|317.33|314.53|317.91|315.11|317.91|315.11|317.33|314.53|0
1635805800000|2021-11-01 22:30:00|318.06|315.26|317.91|315.11|318.49|315.69|317.91|315.11|0
1635806100000|2021-11-01 22:35:00|318.06|315.26|318.64|315.84|318.64|315.84|317.91|315.11|0
1635806400000|2021-11-01 22:40:00|318.78|315.98|319.36|316.56|319.36|316.56|318.78|315.98|0
1635806700000|2021-11-01 22:45:00|319.22|316.42|318.63|315.83|319.36|316.56|318.63|315.83|0
1635807000000|2021-11-01 22:50:00|318.56|315.76|318.78|315.98|318.78|315.98|318.49|315.69|0
1635807300000|2021-11-01 22:55:00|318.92|316.12|319.07|316.27|319.36|316.56|318.78|315.98|0
1635807600000|2021-11-01 23:00:00|318.99|316.19|318.04|315.24|318.99|316.19|317.75|314.95|0
1635807900000|2021-11-01 23:05:00|317.97|315.17|317.61|314.81|318.04|315.24|317.03|314.23|0
1635808200000|2021-11-01 23:10:00|317.75|314.95|316.88|314.08|317.9|315.1|316.59|313.79|0
1635808500000|2021-11-01 23:15:00|317.02|314.22|317.6|314.8|317.75|314.95|316.88|314.08|0
1635808800000|2021-11-01 23:20:00|317.75|314.95|317.6|314.8|318.04|315.24|317.6|314.8|0
1635809100000|2021-11-01 23:25:00|317.67|314.87|318.18|315.38|318.47|315.67|317.67|314.87|0
1635809400000|2021-11-01 23:30:00|318.03|315.23|317.01|314.21|318.03|315.23|316.87|314.07|0
1635809700000|2021-11-01 23:35:00|317.16|314.36|317.01|314.21|317.3|314.5|316.72|313.92|0
1635810000000|2021-11-01 23:40:00|316.87|314.07|317.01|314.21|317.3|314.5|316.72|313.92|0
1635810300000|2021-11-01 23:45:00|317.3|314.5|317.15|314.35|317.44|314.64|317.15|314.35|0
1635810600000|2021-11-01 23:50:00|317.3|314.5|317.01|314.21|317.3|314.5|316.86|314.06|0
1635810900000|2021-11-01 23:55:00|317.08|314.28|316.71|313.91|317.3|314.5|316.57|313.77|0
1635811200000|2021-11-02 00:00:00|316.42|313.62|316.57|313.77|317.15|314.35|315.84|313.04|0
1635811500000|2021-11-02 00:05:00|316.71|313.91|316.42|313.62|317.15|314.35|316.42|313.62|0
1635811800000|2021-11-02 00:10:00|316.27|313.47|316.13|313.33|316.42|313.62|315.69|312.89|0
1635812100000|2021-11-02 00:15:00|316.27|313.47|316.12|313.32|316.56|313.76|315.69|312.89|0
1635812400000|2021-11-02 00:20:00|316.27|313.47|315.98|313.18|316.56|313.76|315.83|313.03|0
1635812700000|2021-11-02 00:25:00|316.12|313.32|315.83|313.03|316.27|313.47|315.69|312.89|0
1635813000000|2021-11-02 00:30:00|315.97|313.17|315.83|313.03|316.12|313.32|315.61|312.81|0
1635813300000|2021-11-02 00:35:00|315.75|312.95|315.97|313.17|316.12|313.32|315.68|312.88|0
1635813600000|2021-11-02 00:40:00|315.9|313.1|315.82|313.02|316.26|313.46|315.82|313.02|0
1635813900000|2021-11-02 00:45:00|315.68|312.88|316.11|313.31|316.26|313.46|315.68|312.88|0
1635814200000|2021-11-02 00:50:00|316.26|313.46|315.96|313.16|316.69|313.89|315.96|313.16|0
1635814500000|2021-11-02 00:55:00|316.03|313.23|316.47|313.67|316.61|313.81|315.96|313.16|0
1635814800000|2021-11-02 01:00:00|316.54|313.74|316.54|313.74|317.27|314.47|316.25|313.45|0
1635815100000|2021-11-02 01:05:00|316.69|313.89|317.56|314.76|317.56|314.76|316.69|313.89|0
1635815400000|2021-11-02 01:10:00|317.7|314.9|317.12|314.32|317.7|314.9|317.12|314.32|0
1635815700000|2021-11-02 01:15:00|317.26|314.46|316.54|313.74|317.26|314.46|316.54|313.74|0
1635816000000|2021-11-02 01:20:00|316.68|313.88|316.24|313.44|316.82|314.02|316.1|313.3|0
1635816300000|2021-11-02 01:25:00|316.1|313.3|316.1|313.3|316.24|313.44|315.81|313.01|0
1635816600000|2021-11-02 01:30:00|316.24|313.44|314.07|311.27|316.39|313.59|314.07|311.27|0
1635816900000|2021-11-02 01:35:00|313.92|311.12|314.06|311.26|314.21|311.41|313.63|310.83|0
1635817200000|2021-11-02 01:40:00|313.99|311.19|314.21|311.41|314.42|311.62|313.63|310.83|0
1635817500000|2021-11-02 01:45:00|314.35|311.55|313.77|310.97|314.35|311.55|313.48|310.68|0
1635817800000|2021-11-02 01:50:00|313.63|310.83|314.06|311.26|314.2|311.4|313.48|310.68|0
1635818100000|2021-11-02 01:55:00|313.91|311.11|313.77|310.97|314.2|311.4|313.77|310.97|0
1635818400000|2021-11-02 02:00:00|313.91|311.11|314.49|311.69|314.49|311.69|313.77|310.97|0
1635818700000|2021-11-02 02:05:00|314.34|311.54|313.33|310.53|314.34|311.54|313.19|310.39|0
1635819000000|2021-11-02 02:10:00|313.47|310.67|313.62|310.82|313.91|311.11|313.33|310.53|0
1635819300000|2021-11-02 02:15:00|313.47|310.67|313.18|310.38|313.83|311.03|313.11|310.31|0
1635819600000|2021-11-02 02:20:00|313.11|310.31|313.32|310.52|313.47|310.67|313.04|310.24|0
1635819900000|2021-11-02 02:25:00|313.39|310.59|313.32|310.52|313.61|310.81|313.32|310.52|0
1635820200000|2021-11-02 02:30:00|313.18|310.38|312.02|309.22|313.18|310.38|311.88|309.08|0
1635820500000|2021-11-02 02:35:00|311.88|309.08|312.45|309.65|312.45|309.65|311.73|308.93|0
1635820800000|2021-11-02 02:40:00|312.31|309.51|312.02|309.22|312.45|309.65|311.73|308.93|0
1635821100000|2021-11-02 02:45:00|311.94|309.14|311.87|309.07|312.16|309.36|311.73|308.93|0
1635821400000|2021-11-02 02:50:00|312.02|309.22|311.73|308.93|312.16|309.36|311.73|308.93|0
1635821700000|2021-11-02 02:55:00|311.87|309.07|311.94|309.14|312.16|309.36|311.72|308.92|0
1635822000000|2021-11-02 03:00:00|312.01|309.21|312.59|309.79|312.59|309.79|311.94|309.14|0
1635822300000|2021-11-02 03:05:00|312.51|309.71|312.58|309.78|312.73|309.93|312.44|309.64|0
1635822600000|2021-11-02 03:10:00|312.44|309.64|311.72|308.92|312.44|309.64|311.14|308.34|0
1635822900000|2021-11-02 03:15:00|311.57|308.77|311.14|308.34|312|309.2|311.14|308.34|0
1635823200000|2021-11-02 03:20:00|311.28|308.48|311.43|308.63|311.43|308.63|310.71|307.91|0
1635823500000|2021-11-02 03:25:00|311.28|308.48|311.42|308.62|311.57|308.77|311.14|308.34|0
1635823800000|2021-11-02 03:30:00|311.57|308.77|311.56|308.76|311.85|309.05|311.28|308.48|0
1635824100000|2021-11-02 03:35:00|311.42|308.62|312.14|309.34|312.14|309.34|311.42|308.62|0
1635824400000|2021-11-02 03:40:00|312.28|309.48|311.99|309.19|312.28|309.48|311.99|309.19|0
1635824700000|2021-11-02 03:45:00|311.92|309.12|311.85|309.05|311.99|309.19|311.7|308.9|0
1635825000000|2021-11-02 03:50:00|311.92|309.12|311.84|309.04|311.99|309.19|311.7|308.9|0
1635825300000|2021-11-02 03:55:00|311.99|309.19|312.42|309.62|312.42|309.62|311.84|309.04|0
1635825600000|2021-11-02 04:00:00|312.56|309.76|312.42|309.62|312.56|309.76|312.27|309.47|0
1635825900000|2021-11-02 04:05:00|312.56|309.76|312.7|309.9|312.85|310.05|312.42|309.62|0
1635826200000|2021-11-02 04:10:00|312.85|310.05|312.99|310.19|313.14|310.34|312.7|309.9|0
1635826500000|2021-11-02 04:15:00|312.85|310.05|312.56|309.76|312.85|310.05|312.56|309.76|0
1635826800000|2021-11-02 04:20:00|312.55|309.75|312.41|309.61|312.7|309.9|312.26|309.46|0
1635827100000|2021-11-02 04:25:00|312.26|309.46|312.55|309.75|312.55|309.75|312.12|309.32|0
1635827400000|2021-11-02 04:30:00|312.69|309.89|312.69|309.89|312.98|310.18|312.69|309.89|0
1635827700000|2021-11-02 04:35:00|312.84|310.04|312.55|309.75|312.84|310.04|312.4|309.6|0
1635828000000|2021-11-02 04:40:00|312.4|309.6|312.55|309.75|312.83|310.03|312.4|309.6|0
1635828300000|2021-11-02 04:45:00|312.54|309.74|312.54|309.74|312.69|309.89|312.4|309.6|0
1635828600000|2021-11-02 04:50:00|312.69|309.89|312.4|309.6|312.69|309.89|312.25|309.45|0
1635828900000|2021-11-02 04:55:00|312.25|309.45|312.25|309.45|312.54|309.74|312.11|309.31|0
1635829200000|2021-11-02 05:00:00|312.11|309.31|311.82|309.02|312.39|309.59|311.53|308.73|0
1635829500000|2021-11-02 05:05:00|311.67|308.87|312.68|309.88|312.68|309.88|311.67|308.87|0
1635829800000|2021-11-02 05:10:00|312.53|309.73|312.97|310.17|312.97|310.17|312.39|309.59|0
1635830100000|2021-11-02 05:15:00|313.11|310.31|312.53|309.73|313.11|310.31|312.53|309.73|0
1635830400000|2021-11-02 05:20:00|312.67|309.87|312.74|309.94|312.96|310.16|312.39|309.59|0
1635830700000|2021-11-02 05:25:00|312.67|309.87|312.96|310.16|313.1|310.3|312.67|309.87|0
1635831000000|2021-11-02 05:30:00|313.03|310.23|313.25|310.45|313.68|310.88|313.03|310.23|0
1635831300000|2021-11-02 05:35:00|313.1|310.3|315.27|312.47|315.41|312.61|313.1|310.3|0
1635831600000|2021-11-02 05:40:00|315.56|312.76|315.41|312.61|315.85|313.05|315.27|312.47|0
1635831900000|2021-11-02 05:45:00|315.56|312.76|315.27|312.47|315.56|312.76|315.12|312.32|0
1635832200000|2021-11-02 05:50:00|315.26|312.46|316.82|314.02|317.4|314.6|315.26|312.46|0
1635832500000|2021-11-02 05:55:00|316.68|313.88|316.24|313.44|316.68|313.88|316.1|313.3|0
1635832800000|2021-11-02 06:00:00|316.1|313.3|315.08|312.28|316.1|313.3|315.08|312.28|0
1635833100000|2021-11-02 06:05:00|314.94|312.14|315.87|313.07|315.95|313.15|314.79|311.99|0
1635833400000|2021-11-02 06:10:00|315.95|313.15|315.51|312.71|315.95|313.15|315.51|312.71|0
1635833700000|2021-11-02 06:15:00|315.66|312.86|316.38|313.58|316.67|313.87|315.66|312.86|0
1635834000000|2021-11-02 06:20:00|316.23|313.43|316.23|313.43|316.67|313.87|315.94|313.14|0
1635834300000|2021-11-02 06:25:00|316.09|313.29|315.65|312.85|316.09|313.29|315.36|312.56|0
1635834600000|2021-11-02 06:30:00|315.79|312.99|316.44|313.64|316.52|313.72|315.36|312.56|0
1635834900000|2021-11-02 06:35:00|316.37|313.57|316.37|313.57|316.81|314.01|316.37|313.57|0
1635835200000|2021-11-02 06:40:00|316.51|313.71|316.51|313.71|316.51|313.71|316.22|313.42|0
1635835500000|2021-11-02 06:45:00|316.44|313.64|316.66|313.86|316.8|314|316.22|313.42|0
1635835800000|2021-11-02 06:50:00|316.72|313.92|317.96|315.16|317.96|315.16|316.65|313.85|0
1635836100000|2021-11-02 06:55:00|317.81|315.01|317.52|314.72|317.81|315.01|317.3|314.5|0
1635836400000|2021-11-02 07:00:00|317.38|314.58|316.79|313.99|317.67|314.87|316.65|313.85|0
1635836700000|2021-11-02 07:05:00|316.74|314.34|316.81|314.41|317.17|314.77|316.59|314.19|0
1635837000000|2021-11-02 07:10:00|316.88|314.48|317.46|315.06|317.46|315.06|316.74|314.34|0
1635837300000|2021-11-02 07:15:00|317.38|314.98|317.52|315.12|319.64|317.24|316.67|314.27|0
1635837600000|2021-11-02 07:20:00|317.37|314.97|316.57|314.17|317.52|315.12|315.78|313.38|0
1635837900000|2021-11-02 07:25:00|316.65|314.25|316.06|313.66|316.65|314.25|315.63|313.23|0
1635838200000|2021-11-02 07:30:00|316.21|313.81|316.35|313.95|316.35|313.95|315.77|313.37|0
1635838500000|2021-11-02 07:35:00|316.21|313.81|316.93|314.53|317.08|314.68|316.21|313.81|0
1635838800000|2021-11-02 07:40:00|317.08|314.68|316.35|313.95|317.08|314.68|316.35|313.95|0
1635839100000|2021-11-02 07:45:00|316.2|313.8|316.93|314.53|316.93|314.53|316.2|313.8|0
1635839400000|2021-11-02 07:50:00|316.78|314.38|318.09|315.69|318.09|315.69|316.78|314.38|0
1635839700000|2021-11-02 07:55:00|317.94|315.54|317.36|314.96|318.38|315.98|317.21|314.81|0
1635840000000|2021-11-02 08:00:00|317.65|315.25|316.78|314.38|317.65|315.25|316.49|314.09|0
1635840300000|2021-11-02 08:05:00|316.63|314.23|316.77|314.37|317.79|315.39|316.63|314.23|0
1635840600000|2021-11-02 08:10:00|316.63|314.23|316.92|314.52|317.21|314.81|316.48|314.08|0
1635840900000|2021-11-02 08:15:00|316.84|314.44|316.48|314.08|316.99|314.59|316.48|314.08|0
1635841200000|2021-11-02 08:20:00|316.62|314.22|316.77|314.37|317.35|314.95|316.48|314.08|0
1635841500000|2021-11-02 08:25:00|316.91|314.51|317.35|314.95|317.93|315.53|316.91|314.51|0
1635841800000|2021-11-02 08:30:00|317.06|314.66|318.07|315.67|318.36|315.96|317.06|314.66|0
1635842100000|2021-11-02 08:35:00|317.93|315.53|317.63|315.23|318.22|315.82|317.63|315.23|0
1635842400000|2021-11-02 08:40:00|317.49|315.09|317.63|315.23|317.99|315.59|317.49|315.09|0
1635842700000|2021-11-02 08:45:00|317.78|315.38|316.9|314.5|317.92|315.52|316.61|314.21|0
1635843000000|2021-11-02 08:50:00|317.05|314.65|316.47|314.07|317.05|314.65|316.32|313.92|0
1635843300000|2021-11-02 08:55:00|316.46|314.06|315.16|312.76|316.9|314.5|315.01|312.61|0
1635843600000|2021-11-02 09:00:00|315.01|312.61|315.16|312.76|315.3|312.9|314|311.6|0
1635843900000|2021-11-02 09:05:00|315.3|312.9|316.02|313.62|316.31|313.91|315.16|312.76|0
1635844200000|2021-11-02 09:10:00|316.17|313.77|316.17|313.77|316.46|314.06|315.73|313.33|0
1635844500000|2021-11-02 09:15:00|316.02|313.62|315.87|313.47|316.6|314.2|315.59|313.19|0
1635844800000|2021-11-02 09:20:00|316.02|313.62|317.32|314.92|317.47|315.07|315.87|313.47|0
1635845100000|2021-11-02 09:25:00|317.18|314.78|316.67|314.27|317.18|314.78|316.45|314.05|0
1635845400000|2021-11-02 09:30:00|316.74|314.34|316.16|313.76|317.18|314.78|316.16|313.76|0
1635845700000|2021-11-02 09:35:00|316.01|313.61|315.29|312.89|316.3|313.9|315.29|312.89|0
1635846000000|2021-11-02 09:40:00|315.43|313.03|315.57|313.17|315.72|313.32|315|312.6|0
1635846300000|2021-11-02 09:45:00|315.64|313.24|315.86|313.46|316.15|313.75|315.57|313.17|0
1635846600000|2021-11-02 09:50:00|315.72|313.32|315.86|313.46|316.01|313.61|315.43|313.03|0
1635846900000|2021-11-02 09:55:00|316.01|313.61|316.73|314.33|316.87|314.47|315.57|313.17|0
1635847200000|2021-11-02 10:00:00|316.58|314.18|316.29|313.89|317.02|314.62|316.15|313.75|0
1635847500000|2021-11-02 10:05:00|316.22|313.82|314.99|312.59|316.29|313.89|314.99|312.59|0
1635847800000|2021-11-02 10:10:00|314.91|312.51|315.71|313.31|315.71|313.31|314.91|312.51|0
1635848100000|2021-11-02 10:15:00|315.56|313.16|315.85|313.45|316|313.6|315.56|313.16|0
1635848400000|2021-11-02 10:20:00|316|313.6|316.57|314.17|316.57|314.17|315.41|313.01|0
1635848700000|2021-11-02 10:25:00|316.43|314.03|315.99|313.59|316.72|314.32|315.56|313.16|0
1635849000000|2021-11-02 10:30:00|316.28|313.88|316.86|314.46|317.01|314.61|316.28|313.88|0
1635849300000|2021-11-02 10:35:00|317|314.6|316.86|314.46|317.15|314.75|316.42|314.02|0
1635849600000|2021-11-02 10:40:00|316.71|314.31|317.07|314.67|317.44|315.04|316.71|314.31|0
1635849900000|2021-11-02 10:45:00|317.15|314.75|317.29|314.89|317.58|315.18|317|314.6|0
1635850200000|2021-11-02 10:50:00|317.14|314.74|317.43|315.03|317.58|315.18|317.14|314.74|0
1635850500000|2021-11-02 10:55:00|317.58|315.18|318.01|315.61|318.01|315.61|317.43|315.03|0
1635850800000|2021-11-02 11:00:00|318.45|316.05|318.01|315.61|318.45|316.05|318.01|315.61|0
1635851100000|2021-11-02 11:05:00|317.86|315.46|317.28|314.88|317.86|315.46|316.85|314.45|0
1635851400000|2021-11-02 11:10:00|317.43|315.03|317.86|315.46|318.01|315.61|317.43|315.03|0
1635851700000|2021-11-02 11:15:00|317.72|315.32|317.86|315.46|317.86|315.46|317.06|314.66|0
1635852000000|2021-11-02 11:20:00|318|315.6|318|315.6|318.29|315.89|317.71|315.31|0
1635852300000|2021-11-02 11:25:00|317.86|315.46|317.56|315.16|317.86|315.46|317.42|315.02|0
1635852600000|2021-11-02 11:30:00|317.71|315.31|319.16|316.76|319.31|316.91|317.56|315.16|0
1635852900000|2021-11-02 11:35:00|319.02|316.62|319.16|316.76|319.6|317.2|318.87|316.47|0
1635853200000|2021-11-02 11:40:00|319.31|316.91|319.01|316.61|319.31|316.91|319.01|316.61|0
1635853500000|2021-11-02 11:45:00|319.16|316.76|318.87|316.47|319.3|316.9|318.43|316.03|0
1635853800000|2021-11-02 11:50:00|318.72|316.32|318.57|316.17|318.87|316.47|318.28|315.88|0
1635854100000|2021-11-02 11:55:00|318.43|316.03|318.42|316.02|318.57|316.17|318.28|315.88|0
1635854400000|2021-11-02 12:00:00|318.57|316.17|319.01|316.61|319.01|316.61|318.57|316.17|0
1635854700000|2021-11-02 12:05:00|319.15|316.75|319|316.6|319.15|316.75|318.71|316.31|0
1635855000000|2021-11-02 12:10:00|318.86|316.46|319.88|317.48|320.02|317.62|318.86|316.46|0
1635855300000|2021-11-02 12:15:00|319.73|317.33|319.14|316.74|319.88|317.48|319|316.6|0
1635855600000|2021-11-02 12:20:00|319|316.6|319.29|316.89|319.43|317.03|319|316.6|0
1635855900000|2021-11-02 12:25:00|319.14|316.74|319.43|317.03|319.58|317.18|319.14|316.74|0
1635856200000|2021-11-02 12:30:00|319.29|316.89|319.72|317.32|319.87|317.47|319.29|316.89|0
1635856500000|2021-11-02 12:35:00|319.87|317.47|320.01|317.61|320.31|317.91|319.87|317.47|0
1635856800000|2021-11-02 12:40:00|319.86|317.46|319.72|317.32|319.86|317.46|319.72|317.32|0
1635857100000|2021-11-02 12:45:00|319.57|317.17|319.57|317.17|319.72|317.32|319.42|317.02|0
1635857400000|2021-11-02 12:50:00|319.72|317.32|319.57|317.17|320.15|317.75|319.57|317.17|0
1635857700000|2021-11-02 12:55:00|319.71|317.31|319.42|317.02|320.3|317.9|319.27|316.87|0
1635858000000|2021-11-02 13:00:00|319.57|317.17|319.27|316.87|320|317.6|319.27|316.87|0
1635858300000|2021-11-02 13:05:00|319.13|316.73|318.98|316.58|319.42|317.02|318.98|316.58|0
1635858600000|2021-11-02 13:10:00|319.12|316.72|318.83|316.43|319.12|316.72|318.25|315.85|0
1635858900000|2021-11-02 13:15:00|318.98|316.58|318.54|316.14|319.12|316.72|318.54|316.14|0
1635859200000|2021-11-02 13:20:00|318.68|316.28|318.68|316.28|319.12|316.72|318.68|316.28|0
1635859500000|2021-11-02 13:25:00|318.83|316.43|318.82|316.42|319.12|316.72|318.39|315.99|0
1635859800000|2021-11-02 13:30:00|319.12|316.72|318.09|315.69|320.72|318.32|317.95|315.55|0
1635860100000|2021-11-02 13:35:00|318.39|315.99|322.33|319.93|322.33|319.93|318.39|315.99|0
1635860400000|2021-11-02 13:40:00|322.47|320.07|321.45|319.05|322.62|320.22|320.13|317.73|0
1635860700000|2021-11-02 13:45:00|321.74|319.34|322.47|320.07|323.06|320.66|321.59|319.19|0
1635861000000|2021-11-02 13:50:00|321.88|319.48|323.94|321.54|323.94|321.54|321.59|319.19|0
1635861300000|2021-11-02 13:55:00|324.08|321.68|323.93|321.53|324.82|322.42|322.47|320.07|0
1635861600000|2021-11-02 14:00:00|326.19|323.79|325.96|323.56|326.93|324.53|323.9|321.5|0
1635861900000|2021-11-02 14:05:00|326.25|323.85|324.92|322.52|326.25|323.85|323.6|321.2|0
1635862200000|2021-11-02 14:10:00|325.07|322.67|322.87|320.47|325.51|323.11|322.14|319.74|0
1635862500000|2021-11-02 14:15:00|323.01|320.61|323.6|321.2|325.22|322.82|322.87|320.47|0
1635862800000|2021-11-02 14:20:00|323.89|321.49|324.48|322.08|324.92|322.52|323.74|321.34|0
1635863100000|2021-11-02 14:25:00|324.77|322.37|325.06|322.66|325.51|323.11|324.18|321.78|0
1635863400000|2021-11-02 14:30:00|325.21|322.81|325.5|323.1|325.8|323.4|324.62|322.22|0
1635863700000|2021-11-02 14:35:00|325.21|322.81|326.09|323.69|326.24|323.84|324.33|321.93|0
1635864000000|2021-11-02 14:40:00|326.24|323.84|325.06|322.66|326.38|323.98|325.06|322.66|0
1635864300000|2021-11-02 14:45:00|325.35|322.95|326.38|323.98|326.53|324.13|324.76|322.36|0
1635864600000|2021-11-02 14:50:00|326.23|323.83|325.79|323.39|326.82|324.42|325.79|323.39|0
1635864900000|2021-11-02 14:55:00|325.64|323.24|327.11|324.71|328|325.6|325.64|323.24|0
1635865200000|2021-11-02 15:00:00|327.26|324.86|327.55|325.15|328.59|326.19|327.26|324.86|0
1635865500000|2021-11-02 15:05:00|327.7|325.3|326.22|323.82|328|325.6|326.08|323.68|0
1635865800000|2021-11-02 15:10:00|326.37|323.97|326.37|323.97|326.96|324.56|325.93|323.53|0
1635866100000|2021-11-02 15:15:00|326.22|323.82|325.78|323.38|326.22|323.82|325.63|323.23|0
1635866400000|2021-11-02 15:20:00|325.63|323.23|326.51|324.11|326.81|324.41|325.34|322.94|0
1635866700000|2021-11-02 15:25:00|326.66|324.26|328.58|326.18|328.58|326.18|326.22|323.82|0
1635867000000|2021-11-02 15:30:00|328.43|326.03|328.13|325.73|328.58|326.18|327.69|325.29|0
1635867300000|2021-11-02 15:35:00|328.28|325.88|328.43|326.03|328.58|326.18|327.84|325.44|0
1635867600000|2021-11-02 15:40:00|328.28|325.88|330.35|327.95|330.35|327.95|328.13|325.73|0
1635867900000|2021-11-02 15:45:00|330.65|328.25|329.16|326.76|330.94|328.54|329.01|326.61|0
1635868200000|2021-11-02 15:50:00|329.31|326.91|327.24|324.84|329.31|326.91|326.94|324.54|0
1635868500000|2021-11-02 15:55:00|327.09|324.69|326.06|323.66|327.24|324.84|326.06|323.66|0
1635868800000|2021-11-02 16:00:00|326.2|323.8|325.47|323.07|326.5|324.1|325.03|322.63|0
1635869100000|2021-11-02 16:05:00|325.32|322.92|324.58|322.18|325.76|323.36|324.14|321.74|0
1635869400000|2021-11-02 16:10:00|324.73|322.33|326.05|323.65|326.35|323.95|324.29|321.89|0
1635869700000|2021-11-02 16:15:00|326.2|323.8|327.08|324.68|327.23|324.83|325.76|323.36|0
1635870000000|2021-11-02 16:20:00|327.23|324.83|327.52|325.12|328.11|325.71|327.23|324.83|0
1635870300000|2021-11-02 16:25:00|327.67|325.27|327.82|325.42|327.82|325.42|327.08|324.68|0
1635870600000|2021-11-02 16:30:00|327.96|325.56|327.96|325.56|328.11|325.71|327.08|324.68|0
1635870900000|2021-11-02 16:35:00|328.11|325.71|328.55|326.15|328.7|326.3|327.96|325.56|0
1635871200000|2021-11-02 16:40:00|328.7|326.3|328.55|326.15|328.85|326.45|327.66|325.26|0
1635871500000|2021-11-02 16:45:00|328.4|326|329.58|327.18|329.58|327.18|328.4|326|0
1635871800000|2021-11-02 16:50:00|329.73|327.33|329.58|327.18|330.17|327.77|329.14|326.74|0
1635872100000|2021-11-02 16:55:00|329.43|327.03|329.28|326.88|329.73|327.33|329.28|326.88|0
1635872400000|2021-11-02 17:00:00|329.43|327.03|329.13|326.73|329.43|327.03|328.39|325.99|0
1635872700000|2021-11-02 17:05:00|328.98|326.58|329.13|326.73|329.72|327.32|328.24|325.84|0
1635873000000|2021-11-02 17:10:00|329.28|326.88|329.72|327.32|330.02|327.62|329.28|326.88|0
1635873300000|2021-11-02 17:15:00|329.57|327.17|328.98|326.58|329.64|327.24|328.83|326.43|0
1635873600000|2021-11-02 17:20:00|329.13|326.73|329.57|327.17|329.72|327.32|328.68|326.28|0
1635873900000|2021-11-02 17:25:00|329.42|327.02|327.05|324.65|329.42|327.02|327.05|324.65|0
1635874200000|2021-11-02 17:30:00|326.9|324.5|326.17|323.77|327.05|324.65|326.17|323.77|0
1635874500000|2021-11-02 17:35:00|326.31|323.91|326.97|324.57|327.2|324.8|325.58|323.18|0
1635874800000|2021-11-02 17:40:00|327.05|324.65|328.08|325.68|328.08|325.68|326.75|324.35|0
1635875100000|2021-11-02 17:45:00|328.23|325.83|327.63|325.23|328.23|325.83|327.19|324.79|0
1635875400000|2021-11-02 17:50:00|327.78|325.38|327.49|325.09|328.23|325.83|327.19|324.79|0
1635875700000|2021-11-02 17:55:00|327.63|325.23|327.48|325.08|327.93|325.53|327.04|324.64|0
1635876000000|2021-11-02 18:00:00|327.63|325.23|327.33|324.93|327.93|325.53|326.6|324.2|0
1635876300000|2021-11-02 18:05:00|327.19|324.79|325.56|323.16|327.19|324.79|325.56|323.16|0
1635876600000|2021-11-02 18:10:00|325.71|323.31|326|323.6|326.44|324.04|325.41|323.01|0
1635876900000|2021-11-02 18:15:00|325.71|323.31|327.03|324.63|327.03|324.63|324.97|322.57|0
1635877200000|2021-11-02 18:20:00|326.88|324.48|326|323.6|327.03|324.63|325.7|323.3|0
1635877500000|2021-11-02 18:25:00|326.15|323.75|326.29|323.89|327.18|324.78|325.41|323.01|0
1635877800000|2021-11-02 18:30:00|326.44|324.04|325.7|323.3|326.44|324.04|325.7|323.3|0
1635878100000|2021-11-02 18:35:00|325.85|323.45|327.17|324.77|327.32|324.92|325.7|323.3|0
1635878400000|2021-11-02 18:40:00|327.32|324.92|327.91|325.51|328.06|325.66|327.32|324.92|0
1635878700000|2021-11-02 18:45:00|327.76|325.36|328.2|325.8|328.79|326.39|327.76|325.36|0
1635879000000|2021-11-02 18:50:00|328.05|325.65|328.2|325.8|328.65|326.25|327.76|325.36|0
1635879300000|2021-11-02 18:55:00|328.35|325.95|329.09|326.69|329.23|326.83|327.9|325.5|0
1635879600000|2021-11-02 19:00:00|329.23|326.83|329.08|326.68|329.53|327.13|328.79|326.39|0
1635879900000|2021-11-02 19:05:00|328.94|326.54|329.38|326.98|329.53|327.13|328.64|326.24|0
1635880200000|2021-11-02 19:10:00|329.23|326.83|328.49|326.09|329.38|326.98|328.19|325.79|0
1635880500000|2021-11-02 19:15:00|328.64|326.24|327.89|325.49|328.78|326.38|327.75|325.35|0
1635880800000|2021-11-02 19:20:00|327.75|325.35|327.45|325.05|327.89|325.49|327.15|324.75|0
1635881100000|2021-11-02 19:25:00|327.3|324.9|328.48|326.08|328.48|326.08|326.86|324.46|0
1635881400000|2021-11-02 19:30:00|328.63|326.23|327.44|325.04|328.78|326.38|326.71|324.31|0
1635881700000|2021-11-02 19:35:00|327.59|325.19|327.15|324.75|328.03|325.63|327.15|324.75|0
1635882000000|2021-11-02 19:40:00|327.29|324.89|328.77|326.37|328.77|326.37|327.15|324.75|0
1635882300000|2021-11-02 19:45:00|328.62|326.22|329.21|326.81|329.95|327.55|328.33|325.93|0
1635882600000|2021-11-02 19:50:00|328.92|326.52|327.29|324.89|328.92|326.52|326.26|323.86|0
1635882900000|2021-11-02 19:55:00|327.14|324.74|328.76|326.36|329.06|326.66|326.11|323.71|0
1635883200000|2021-11-02 20:00:00|329.06|326.66|326.99|324.59|329.06|326.66|326.99|324.59|0
1635883500000|2021-11-02 20:05:00|327.14|324.74|327.28|324.88|327.28|324.88|326.84|324.44|0
1635883800000|2021-11-02 20:10:00|327.13|324.73|327.58|325.18|328.02|325.62|327.13|324.73|0
1635884100000|2021-11-02 20:15:00|327.92|325.12|327.77|324.97|328.07|325.27|327.63|324.83|0
1635884400000|2021-11-02 20:20:00|328.07|325.27|327.77|324.97|328.07|325.27|327.77|324.97|0
1635884700000|2021-11-02 20:25:00|327.92|325.12|327.92|325.12|327.92|325.12|327.77|324.97|0
1635885000000|2021-11-02 20:30:00|328.06|325.26|328.06|325.26|328.06|325.26|327.92|325.12|0
1635885300000|2021-11-02 20:35:00|327.91|325.11|328.06|325.26|328.21|325.41|327.91|325.11|0
1635885600000|2021-11-02 20:40:00|327.91|325.11|328.21|325.41|328.21|325.41|327.91|325.11|0
1635885900000|2021-11-02 20:45:00|328.28|325.48|327.91|325.11|328.65|325.85|327.91|325.11|0
1635886200000|2021-11-02 20:50:00|328.06|325.26|327.91|325.11|328.06|325.26|327.91|325.11|0
1635886500000|2021-11-02 20:55:00|328.05|325.25|327.98|325.18|328.2|325.4|327.83|325.03|0
1635886800000|2021-11-02 21:00:00|328.07|325.27|328.07|325.27|328.07|325.27|327.98|325.18|0
1635887100000|2021-11-02 21:05:00|328.04|325.24|328.02|325.22|328.17|325.37|328.02|325.22|0
1635887400000|2021-11-02 21:10:00|328.04|325.24|328.02|325.22|328.04|325.24|328|325.2|0
1635887700000|2021-11-02 21:15:00|328.04|325.24|328.06|325.26|328.06|325.26|328.04|325.24|0
1635888000000|2021-11-02 21:20:00|328.08|325.28|328.06|325.26|328.13|325.33|328.04|325.24|0
1635888300000|2021-11-02 21:25:00|328.01|325.21|328.01|325.21|328.12|325.32|328.01|325.21|0
1635888600000|2021-11-02 21:30:00|328.06|325.26|328.12|325.32|328.29|325.49|328.06|325.26|0
1635888900000|2021-11-02 21:35:00|328.1|325.3|328.01|325.21|328.1|325.3|327.99|325.19|0
1635889200000|2021-11-02 21:40:00|327.99|325.19|327.87|325.07|327.99|325.19|327.86|325.06|0
1635889500000|2021-11-02 21:45:00|327.86|325.06|327.77|324.97|327.86|325.06|327.7|324.9|0
1635889800000|2021-11-02 21:50:00|327.79|324.99|327.94|325.14|327.96|325.16|327.72|324.92|0
1635890100000|2021-11-02 21:55:00|327.92|325.12|327.79|324.99|327.92|325.12|327.72|324.92|0
1635890400000|2021-11-02 22:00:00|327.95|325.15|327.29|324.49|327.95|325.15|327.14|324.34|0
1635890700000|2021-11-02 22:05:00|327.44|324.64|326.84|324.04|327.44|324.64|326.7|323.9|0
1635891000000|2021-11-02 22:10:00|326.99|324.19|327.14|324.34|327.43|324.63|326.99|324.19|0
1635891300000|2021-11-02 22:15:00|326.99|324.19|326.99|324.19|327.14|324.34|326.99|324.19|0
1635891600000|2021-11-02 22:20:00|327.06|324.26|327.13|324.33|327.13|324.33|326.84|324.04|0
1635891900000|2021-11-02 22:25:00|326.98|324.18|326.98|324.18|326.98|324.18|326.83|324.03|0
1635892200000|2021-11-02 22:30:00|326.91|324.11|326.98|324.18|327.13|324.33|326.83|324.03|0
1635892500000|2021-11-02 22:35:00|327.05|324.25|327.27|324.47|327.27|324.47|326.98|324.18|0
1635892800000|2021-11-02 22:40:00|327.42|324.62|327.57|324.77|327.57|324.77|327.12|324.32|0
1635893100000|2021-11-02 22:45:00|327.71|324.91|327.71|324.91|327.86|325.06|327.71|324.91|0
1635893400000|2021-11-02 22:50:00|327.56|324.76|326.82|324.02|327.56|324.76|326.53|323.73|0
1635893700000|2021-11-02 22:55:00|326.68|323.88|326.53|323.73|326.82|324.02|326.53|323.73|0
1635894000000|2021-11-02 23:00:00|326.68|323.88|327.12|324.32|327.12|324.32|326.67|323.87|0
1635894300000|2021-11-02 23:05:00|326.97|324.17|326.82|324.02|327.26|324.46|326.82|324.02|0
1635894600000|2021-11-02 23:10:00|326.74|323.94|326.67|323.87|326.96|324.16|326.52|323.72|0
1635894900000|2021-11-02 23:15:00|326.59|323.79|326.59|323.79|326.82|324.02|326.59|323.79|0
1635895200000|2021-11-02 23:20:00|326.67|323.87|326.52|323.72|326.67|323.87|326.37|323.57|0
1635895500000|2021-11-02 23:25:00|326.37|323.57|327.11|324.31|327.25|324.45|326.37|323.57|0
1635895800000|2021-11-02 23:30:00|326.96|324.16|326.96|324.16|327.1|324.3|326.81|324.01|0
1635896100000|2021-11-02 23:35:00|326.95|324.15|326.95|324.15|327.1|324.3|326.81|324.01|0
1635896400000|2021-11-02 23:40:00|326.81|324.01|326.66|323.86|326.81|324.01|326.36|323.56|0
1635896700000|2021-11-02 23:45:00|326.8|324|326.65|323.85|326.8|324|326.51|323.71|0
1635897000000|2021-11-02 23:50:00|326.51|323.71|326.51|323.71|326.65|323.85|326.36|323.56|0
1635897300000|2021-11-02 23:55:00|326.43|323.63|326.5|323.7|326.5|323.7|326.21|323.41|0
1635897600000|2021-11-03 00:00:00|326.36|323.56|326.06|323.26|326.5|323.7|325.91|323.11|0
1635897900000|2021-11-03 00:05:00|326.21|323.41|325.61|322.81|326.35|323.55|325.61|322.81|0
1635898200000|2021-11-03 00:10:00|325.69|322.89|326.05|323.25|326.2|323.4|325.61|322.81|0
1635898500000|2021-11-03 00:15:00|326.2|323.4|326.64|323.84|326.64|323.84|325.76|322.96|0
1635898800000|2021-11-03 00:20:00|326.49|323.69|326.79|323.99|327.23|324.43|326.49|323.69|0
1635899100000|2021-11-03 00:25:00|326.64|323.84|326.79|323.99|327.01|324.21|326.49|323.69|0
1635899400000|2021-11-03 00:30:00|326.64|323.84|326.64|323.84|326.93|324.13|326.49|323.69|0
1635899700000|2021-11-03 00:35:00|326.78|323.98|326.93|324.13|326.93|324.13|326.64|323.84|0
1635900000000|2021-11-03 00:40:00|326.85|324.05|326.78|323.98|326.93|324.13|326.63|323.83|0
1635900300000|2021-11-03 00:45:00|326.7|323.9|326.78|323.98|326.78|323.98|326.48|323.68|0
1635900600000|2021-11-03 00:50:00|326.92|324.12|327.07|324.27|327.22|324.42|326.92|324.12|0
1635900900000|2021-11-03 00:55:00|327.14|324.34|327.22|324.42|327.37|324.57|327.07|324.27|0
1635901200000|2021-11-03 01:00:00|326.99|324.19|327.58|324.78|327.95|325.15|326.92|324.12|0
1635901500000|2021-11-03 01:05:00|327.66|324.86|327.21|324.41|327.66|324.86|327.21|324.41|0
1635901800000|2021-11-03 01:10:00|327.36|324.56|327.95|325.15|327.95|325.15|327.36|324.56|0
1635902100000|2021-11-03 01:15:00|327.8|325|328.09|325.29|328.24|325.44|327.65|324.85|0
1635902400000|2021-11-03 01:20:00|327.95|325.15|328.24|325.44|328.39|325.59|327.8|325|0
1635902700000|2021-11-03 01:25:00|328.31|325.51|328.24|325.44|328.54|325.74|328.09|325.29|0
1635903000000|2021-11-03 01:30:00|328.39|325.59|328.38|325.58|328.53|325.73|328.09|325.29|0
1635903300000|2021-11-03 01:35:00|328.53|325.73|329.42|326.62|329.72|326.92|328.53|325.73|0
1635903600000|2021-11-03 01:40:00|329.27|326.47|328.97|326.17|329.57|326.77|328.97|326.17|0
1635903900000|2021-11-03 01:45:00|328.82|326.02|327.93|325.13|328.97|326.17|327.93|325.13|0
1635904200000|2021-11-03 01:50:00|328.08|325.28|328.23|325.43|328.52|325.72|327.93|325.13|0
1635904500000|2021-11-03 01:55:00|328.38|325.58|327.78|324.98|328.38|325.58|327.63|324.83|0
1635904800000|2021-11-03 02:00:00|327.63|324.83|327.34|324.54|327.85|325.05|327.19|324.39|0
1635905100000|2021-11-03 02:05:00|327.26|324.46|327.11|324.31|327.48|324.68|327.11|324.31|0
1635905400000|2021-11-03 02:10:00|327.04|324.24|327.19|324.39|327.33|324.53|326.89|324.09|0
1635905700000|2021-11-03 02:15:00|327.11|324.31|327.18|324.38|327.48|324.68|327.04|324.24|0
1635906000000|2021-11-03 02:20:00|327.33|324.53|327.77|324.97|327.77|324.97|327.33|324.53|0
1635906300000|2021-11-03 02:25:00|327.62|324.82|327.62|324.82|327.77|324.97|327.48|324.68|0
1635906600000|2021-11-03 02:30:00|327.55|324.75|327.18|324.38|327.77|324.97|327.18|324.38|0
1635906900000|2021-11-03 02:35:00|327.03|324.23|326.88|324.08|327.03|324.23|326.59|323.79|0
1635907200000|2021-11-03 02:40:00|327.03|324.23|326.73|323.93|327.03|324.23|326.58|323.78|0
1635907500000|2021-11-03 02:45:00|326.88|324.08|327.02|324.22|327.09|324.29|326.73|323.93|0
1635907800000|2021-11-03 02:50:00|327.17|324.37|327.02|324.22|327.17|324.37|327.02|324.22|0
1635908100000|2021-11-03 02:55:00|327.17|324.37|326.58|323.78|327.17|324.37|326.43|323.63|0
1635908400000|2021-11-03 03:00:00|326.43|323.63|326.72|323.92|326.87|324.07|326.43|323.63|0
1635908700000|2021-11-03 03:05:00|326.57|323.77|326.72|323.92|327.02|324.22|326.43|323.63|0
1635909000000|2021-11-03 03:10:00|326.57|323.77|326.57|323.77|326.72|323.92|326.57|323.77|0
1635909300000|2021-11-03 03:15:00|326.72|323.92|326.57|323.77|326.86|324.06|326.49|323.69|0
1635909600000|2021-11-03 03:20:00|326.64|323.84|326.42|323.62|326.72|323.92|326.42|323.62|0
1635909900000|2021-11-03 03:25:00|326.57|323.77|326.49|323.69|326.57|323.77|326.27|323.47|0
1635910200000|2021-11-03 03:30:00|326.42|323.62|326.27|323.47|326.42|323.62|326.27|323.47|0
1635910500000|2021-11-03 03:35:00|326.12|323.32|326.12|323.32|326.12|323.32|325.82|323.02|0
1635910800000|2021-11-03 03:40:00|326.19|323.39|326.26|323.46|326.41|323.61|326.19|323.39|0
1635911100000|2021-11-03 03:45:00|326.41|323.61|325.82|323.02|326.41|323.61|325.67|322.87|0
1635911400000|2021-11-03 03:50:00|325.67|322.87|325.67|322.87|325.67|322.87|325.67|322.87|0
1635911700000|2021-11-03 03:55:00|325.82|323.02|325.82|323.02|325.96|323.16|325.67|322.87|0
1635912000000|2021-11-03 04:00:00|325.89|323.09|326.11|323.31|326.11|323.31|325.82|323.02|0
1635912300000|2021-11-03 04:05:00|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1635912600000|2021-11-03 04:10:00|326.18|323.38|326.1|323.3|326.25|323.45|326.1|323.3|0
1635912900000|2021-11-03 04:15:00|326.25|323.45|325.95|323.15|326.25|323.45|325.95|323.15|0
1635913200000|2021-11-03 04:20:00|326.02|323.22|326.1|323.3|326.1|323.3|326.02|323.22|0
1635913500000|2021-11-03 04:25:00|325.95|323.15|325.8|323|326.1|323.3|325.66|322.86|0
1635913800000|2021-11-03 04:30:00|325.66|322.86|325.95|323.15|325.95|323.15|325.66|322.86|0
1635914100000|2021-11-03 04:35:00|325.8|323|325.8|323|325.8|323|325.8|323|0
1635914400000|2021-11-03 04:40:00|325.87|323.07|325.8|323|325.95|323.15|325.8|323|0
1635914700000|2021-11-03 04:45:00|325.94|323.14|326.09|323.29|326.24|323.44|325.94|323.14|0
1635915000000|2021-11-03 04:50:00|326.16|323.36|326.01|323.21|326.24|323.44|325.79|322.99|0
1635915300000|2021-11-03 04:55:00|326.09|323.29|326.09|323.29|326.09|323.29|325.94|323.14|0
1635915600000|2021-11-03 05:00:00|326.23|323.43|326.23|323.43|326.38|323.58|326.08|323.28|0
1635915900000|2021-11-03 05:05:00|326.15|323.35|325.2|322.4|326.15|323.35|325.2|322.4|0
1635916200000|2021-11-03 05:10:00|325.12|322.32|325.27|322.47|325.34|322.54|325.05|322.25|0
1635916500000|2021-11-03 05:15:00|325.34|322.54|325.19|322.39|325.49|322.69|325.05|322.25|0
1635916800000|2021-11-03 05:20:00|325.26|322.46|325.19|322.39|325.49|322.69|325.19|322.39|0
1635917100000|2021-11-03 05:25:00|325.34|322.54|325.48|322.68|325.63|322.83|325.19|322.39|0
1635917400000|2021-11-03 05:30:00|325.63|322.83|325.33|322.53|325.63|322.83|325.19|322.39|0
1635917700000|2021-11-03 05:35:00|325.48|322.68|325.33|322.53|325.48|322.68|325.33|322.53|0
1635918000000|2021-11-03 05:40:00|325.48|322.68|325.33|322.53|325.48|322.68|325.18|322.38|0
1635918300000|2021-11-03 05:45:00|325.25|322.45|325.18|322.38|325.25|322.45|325.03|322.23|0
1635918600000|2021-11-03 05:50:00|325.25|322.45|325.18|322.38|325.25|322.45|325.03|322.23|0
1635918900000|2021-11-03 05:55:00|325.25|322.45|325.32|322.52|325.33|322.53|325.03|322.23|0
1635919200000|2021-11-03 06:00:00|325.47|322.67|325.32|322.52|325.47|322.67|325.18|322.38|0
1635919500000|2021-11-03 06:05:00|325.47|322.67|324.88|322.08|325.47|322.67|324.88|322.08|0
1635919800000|2021-11-03 06:10:00|325.03|322.23|325.61|322.81|325.61|322.81|324.88|322.08|0
1635920100000|2021-11-03 06:15:00|325.76|322.96|326.2|323.4|326.35|323.55|325.76|322.96|0
1635920400000|2021-11-03 06:20:00|326.05|323.25|326.64|323.84|326.64|323.84|326.05|323.25|0
1635920700000|2021-11-03 06:25:00|326.79|323.99|326.64|323.84|326.94|324.14|326.49|323.69|0
1635921000000|2021-11-03 06:30:00|326.49|323.69|326.05|323.25|326.49|323.69|326.05|323.25|0
1635921300000|2021-11-03 06:35:00|325.97|323.17|326.04|323.24|326.19|323.39|325.9|323.1|0
1635921600000|2021-11-03 06:40:00|326.19|323.39|325.97|323.17|326.19|323.39|325.9|323.1|0
1635921900000|2021-11-03 06:45:00|325.9|323.1|325.3|322.5|325.9|323.1|325.01|322.21|0
1635922200000|2021-11-03 06:50:00|326.16|323.36|326.45|323.65|326.86|324.06|326.01|323.21|0
1635922500000|2021-11-03 06:55:00|326.3|323.5|326.45|323.65|326.59|323.79|326.3|323.5|0
1635922800000|2021-11-03 07:00:00|326.37|323.57|326.74|323.94|327.03|324.23|326.15|323.35|0
1635923100000|2021-11-03 07:05:00|326.54|324.14|326.1|323.7|326.54|324.14|325.95|323.55|0
1635923400000|2021-11-03 07:10:00|326.24|323.84|325.95|323.55|326.24|323.84|325.95|323.55|0
1635923700000|2021-11-03 07:15:00|325.87|323.47|326.24|323.84|326.24|323.84|325.8|323.4|0
1635924000000|2021-11-03 07:20:00|326.39|323.99|326.83|324.43|326.83|324.43|326.24|323.84|0
1635924300000|2021-11-03 07:25:00|326.97|324.57|326.27|323.87|326.97|324.57|326.12|323.72|0
1635924600000|2021-11-03 07:30:00|326.41|324.01|325.97|323.57|326.41|324.01|325.82|323.42|0
1635924900000|2021-11-03 07:35:00|325.89|323.49|325.67|323.27|326.26|323.86|325.67|323.27|0
1635925200000|2021-11-03 07:40:00|325.82|323.42|325.38|322.98|325.82|323.42|325.38|322.98|0
1635925500000|2021-11-03 07:45:00|325.52|323.12|325.52|323.12|325.67|323.27|325.37|322.97|0
1635925800000|2021-11-03 07:50:00|325.67|323.27|325.96|323.56|325.96|323.56|325.67|323.27|0
1635926100000|2021-11-03 07:55:00|326.11|323.71|326.11|323.71|326.55|324.15|325.81|323.41|0
1635926400000|2021-11-03 08:00:00|325.96|323.56|327.14|324.74|327.5|325.1|325.66|323.26|0
1635926700000|2021-11-03 08:05:00|327.29|324.89|327.73|325.33|328.17|325.77|326.55|324.15|0
1635927000000|2021-11-03 08:10:00|327.87|325.47|327.43|325.03|327.87|325.47|327.14|324.74|0
1635927300000|2021-11-03 08:15:00|327.58|325.18|327.87|325.47|328.02|325.62|327.13|324.73|0
1635927600000|2021-11-03 08:20:00|328.02|325.62|328.16|325.76|328.31|325.91|328.02|325.62|0
1635927900000|2021-11-03 08:25:00|328.02|325.62|328.16|325.76|328.31|325.91|328.01|325.61|0
1635928200000|2021-11-03 08:30:00|328.01|325.61|327.57|325.17|328.16|325.76|327.42|325.02|0
1635928500000|2021-11-03 08:35:00|327.42|325.02|327.42|325.02|327.72|325.32|327.12|324.72|0
1635928800000|2021-11-03 08:40:00|327.57|325.17|327.56|325.16|327.71|325.31|327.27|324.87|0
1635929100000|2021-11-03 08:45:00|327.42|325.02|327.12|324.72|327.71|325.31|327.12|324.72|0
1635929400000|2021-11-03 08:50:00|327.27|324.87|326.82|324.42|327.56|325.16|326.67|324.27|0
1635929700000|2021-11-03 08:55:00|326.67|324.27|327.56|325.16|327.71|325.31|326.67|324.27|0
1635930000000|2021-11-03 09:00:00|327.41|325.01|327.85|325.45|327.85|325.45|327.41|325.01|0
1635930300000|2021-11-03 09:05:00|327.7|325.3|328.29|325.89|328.29|325.89|327.7|325.3|0
1635930600000|2021-11-03 09:10:00|328.44|326.04|328.59|326.19|328.74|326.34|328.29|325.89|0
1635930900000|2021-11-03 09:15:00|328.74|326.34|328.29|325.89|328.88|326.48|328.14|325.74|0
1635931200000|2021-11-03 09:20:00|328.44|326.04|328.14|325.74|328.44|326.04|327.99|325.59|0
1635931500000|2021-11-03 09:25:00|327.99|325.59|327.69|325.29|327.99|325.59|327.55|325.15|0
1635931800000|2021-11-03 09:30:00|327.84|325.44|327.84|325.44|327.99|325.59|327.69|325.29|0
1635932100000|2021-11-03 09:35:00|327.69|325.29|327.99|325.59|327.99|325.59|327.54|325.14|0
1635932400000|2021-11-03 09:40:00|328.13|325.73|327.1|324.7|328.13|325.73|326.95|324.55|0
1635932700000|2021-11-03 09:45:00|326.95|324.55|327.39|324.99|327.54|325.14|326.95|324.55|0
1635933000000|2021-11-03 09:50:00|327.54|325.14|327.24|324.84|327.54|325.14|327.09|324.69|0
1635933300000|2021-11-03 09:55:00|327.09|324.69|327.68|325.28|327.68|325.28|327.09|324.69|0
1635933600000|2021-11-03 10:00:00|327.53|325.13|327.98|325.58|328.12|325.72|327.53|325.13|0
1635933900000|2021-11-03 10:05:00|327.83|325.43|327.09|324.69|327.98|325.58|326.79|324.39|0
1635934200000|2021-11-03 10:10:00|327.23|324.83|326.79|324.39|327.23|324.83|326.79|324.39|0
1635934500000|2021-11-03 10:15:00|326.71|324.31|326.64|324.24|327.23|324.83|326.64|324.24|0
1635934800000|2021-11-03 10:20:00|326.49|324.09|326.19|323.79|326.49|324.09|326.19|323.79|0
1635935100000|2021-11-03 10:25:00|326.34|323.94|326.78|324.38|326.78|324.38|326.19|323.79|0
1635935400000|2021-11-03 10:30:00|326.93|324.53|326.49|324.09|326.93|324.53|326.19|323.79|0
1635935700000|2021-11-03 10:35:00|326.34|323.94|326.34|323.94|326.49|324.09|326.34|323.94|0
1635936000000|2021-11-03 10:40:00|326.48|324.08|326.19|323.79|326.48|324.08|326.04|323.64|0
1635936300000|2021-11-03 10:45:00|326.11|323.71|325.89|323.49|326.33|323.93|325.89|323.49|0
1635936600000|2021-11-03 10:50:00|326.04|323.64|325.89|323.49|326.18|323.78|325.45|323.05|0
1635936900000|2021-11-03 10:55:00|325.96|323.56|326.62|324.22|326.62|324.22|325.89|323.49|0
1635937200000|2021-11-03 11:00:00|326.48|324.08|326.03|323.63|326.62|324.22|325.88|323.48|0
1635937500000|2021-11-03 11:05:00|325.88|323.48|325.59|323.19|325.88|323.48|325.59|323.19|0
1635937800000|2021-11-03 11:10:00|325.73|323.33|326.03|323.63|326.18|323.78|325.59|323.19|0
1635938100000|2021-11-03 11:15:00|325.88|323.48|325.73|323.33|326.03|323.63|325.73|323.33|0
1635938400000|2021-11-03 11:20:00|325.88|323.48|326.17|323.77|326.17|323.77|325.73|323.33|0
1635938700000|2021-11-03 11:25:00|326.02|323.62|326.61|324.21|326.61|324.21|326.02|323.62|0
1635939000000|2021-11-03 11:30:00|326.76|324.36|326.76|324.36|327.05|324.65|326.61|324.21|0
1635939300000|2021-11-03 11:35:00|326.61|324.21|326.9|324.5|326.9|324.5|326.61|324.21|0
1635939600000|2021-11-03 11:40:00|327.05|324.65|327.05|324.65|327.2|324.8|327.05|324.65|0
1635939900000|2021-11-03 11:45:00|327.2|324.8|326.6|324.2|327.2|324.8|326.16|323.76|0
1635940200000|2021-11-03 11:50:00|326.75|324.35|326.9|324.5|327.34|324.94|326.6|324.2|0
1635940500000|2021-11-03 11:55:00|326.75|324.35|326.75|324.35|327.04|324.64|326.6|324.2|0
1635940800000|2021-11-03 12:00:00|326.6|324.2|326.6|324.2|326.89|324.49|326.6|324.2|0
1635941100000|2021-11-03 12:05:00|326.45|324.05|326.59|324.19|326.6|324.2|326.45|324.05|0
1635941400000|2021-11-03 12:10:00|326.45|324.05|326.45|324.05|326.74|324.34|326.45|324.05|0
1635941700000|2021-11-03 12:15:00|326.3|323.9|326.44|324.04|326.59|324.19|326.15|323.75|0
1635942000000|2021-11-03 12:20:00|326.37|323.97|326|323.6|326.44|324.04|325.85|323.45|0
1635942300000|2021-11-03 12:25:00|325.85|323.45|325.7|323.3|325.85|323.45|325.26|322.86|0
1635942600000|2021-11-03 12:30:00|325.55|323.15|324.52|322.12|325.7|323.3|324.52|322.12|0
1635942900000|2021-11-03 12:35:00|324.37|321.97|325.11|322.71|325.11|322.71|324.37|321.97|0
1635943200000|2021-11-03 12:40:00|324.96|322.56|324.81|322.41|325.11|322.71|324.66|322.26|0
1635943500000|2021-11-03 12:45:00|324.96|322.56|325.1|322.7|325.25|322.85|324.81|322.41|0
1635943800000|2021-11-03 12:50:00|324.96|322.56|324.66|322.26|325.1|322.7|324.51|322.11|0
1635944100000|2021-11-03 12:55:00|324.81|322.41|324.66|322.26|324.95|322.55|324.66|322.26|0
1635944400000|2021-11-03 13:00:00|324.51|322.11|324.22|321.82|324.66|322.26|323.48|321.08|0
1635944700000|2021-11-03 13:05:00|324.36|321.96|325.24|322.84|325.24|322.84|324.36|321.96|0
1635945000000|2021-11-03 13:10:00|325.1|322.7|325.09|322.69|325.24|322.84|324.95|322.55|0
1635945300000|2021-11-03 13:15:00|324.95|322.55|324.94|322.54|325.09|322.69|324.65|322.25|0
1635945600000|2021-11-03 13:20:00|324.8|322.4|324.94|322.54|324.94|322.54|324.65|322.25|0
1635945900000|2021-11-03 13:25:00|325.09|322.69|325.09|322.69|325.53|323.13|324.94|322.54|0
1635946200000|2021-11-03 13:30:00|325.24|322.84|326.26|323.86|326.26|323.86|324.35|321.95|0
1635946500000|2021-11-03 13:35:00|326.56|324.16|324.94|322.54|326.56|324.16|322.29|319.89|0
1635946800000|2021-11-03 13:40:00|324.79|322.39|324.64|322.24|325.23|322.83|323.76|321.36|0
1635947100000|2021-11-03 13:45:00|324.93|322.53|325.08|322.68|325.52|323.12|324.05|321.65|0
1635947400000|2021-11-03 13:50:00|325.23|322.83|325.37|322.97|325.37|322.97|324.2|321.8|0
1635947700000|2021-11-03 13:55:00|325.22|322.82|325.59|323.19|326.4|324|324.93|322.53|0
1635948000000|2021-11-03 14:00:00|325.52|323.12|322.87|320.47|326.4|324|322.87|320.47|0
1635948300000|2021-11-03 14:05:00|323.02|320.62|322.75|320.35|324.04|321.64|321.87|319.47|0
1635948600000|2021-11-03 14:10:00|322.9|320.5|323.63|321.23|324.07|321.67|322.16|319.76|0
1635948900000|2021-11-03 14:15:00|323.48|321.08|323.04|320.64|323.78|321.38|322.31|319.91|0
1635949200000|2021-11-03 14:20:00|323.19|320.79|323.63|321.23|324.07|321.67|322.45|320.05|0
1635949500000|2021-11-03 14:25:00|323.77|321.37|324.06|321.66|324.21|321.81|323.33|320.93|0
1635949800000|2021-11-03 14:30:00|323.92|321.52|324.06|321.66|324.65|322.25|323.92|321.52|0
1635950100000|2021-11-03 14:35:00|324.21|321.81|324.5|322.1|324.5|322.1|323.03|320.63|0
1635950400000|2021-11-03 14:40:00|324.35|321.95|324.79|322.39|325.09|322.69|324.06|321.66|0
1635950700000|2021-11-03 14:45:00|324.94|322.54|325.24|322.84|325.83|323.43|324.35|321.95|0
1635951000000|2021-11-03 14:50:00|325.53|323.13|325.68|323.28|325.68|323.28|324.79|322.39|0
1635951300000|2021-11-03 14:55:00|325.53|323.13|325.23|322.83|325.68|323.28|324.94|322.54|0
1635951600000|2021-11-03 15:00:00|325.08|322.68|324.64|322.24|325.53|323.13|324.49|322.09|0
1635951900000|2021-11-03 15:05:00|324.49|322.09|323.9|321.5|324.64|322.24|323.61|321.21|0
1635952200000|2021-11-03 15:10:00|323.75|321.35|323.9|321.5|324.19|321.79|323.16|320.76|0
1635952500000|2021-11-03 15:15:00|323.97|321.57|323.75|321.35|324.49|322.09|323.6|321.2|0
1635952800000|2021-11-03 15:20:00|323.9|321.5|323.89|321.49|325.07|322.67|323.75|321.35|0
1635953100000|2021-11-03 15:25:00|323.75|321.35|323.75|321.35|324.34|321.94|323.6|321.2|0
1635953400000|2021-11-03 15:30:00|323.89|321.49|323.45|321.05|324.33|321.93|323.01|320.61|0
1635953700000|2021-11-03 15:35:00|323.3|320.9|323.15|320.75|323.6|321.2|322.86|320.46|0
1635954000000|2021-11-03 15:40:00|323.01|320.61|323.89|321.49|323.89|321.49|322.86|320.46|0
1635954300000|2021-11-03 15:45:00|323.74|321.34|323.59|321.19|324.33|321.93|323.3|320.9|0
1635954600000|2021-11-03 15:50:00|323.44|321.04|324.18|321.78|324.32|321.92|323.44|321.04|0
1635954900000|2021-11-03 15:55:00|324.32|321.92|325.06|322.66|325.5|323.1|324.18|321.78|0
1635955200000|2021-11-03 16:00:00|324.91|322.51|324.61|322.21|325.06|322.66|324.61|322.21|0
1635955500000|2021-11-03 16:05:00|324.76|322.36|325.05|322.65|325.65|323.25|324.76|322.36|0
1635955800000|2021-11-03 16:10:00|325.2|322.8|325.2|322.8|325.35|322.95|324.47|322.07|0
1635956100000|2021-11-03 16:15:00|325.35|322.95|324.76|322.36|325.35|322.95|324.46|322.06|0
1635956400000|2021-11-03 16:20:00|324.9|322.5|324.16|321.76|324.9|322.5|323.72|321.32|0
1635956700000|2021-11-03 16:25:00|324.31|321.91|324.6|322.2|324.9|322.5|324.02|321.62|0
1635957000000|2021-11-03 16:30:00|324.75|322.35|324.75|322.35|324.9|322.5|324.31|321.91|0
1635957300000|2021-11-03 16:35:00|324.9|322.5|325.19|322.79|325.19|322.79|324.6|322.2|0
1635957600000|2021-11-03 16:40:00|325.04|322.64|324.75|322.35|325.48|323.08|324.6|322.2|0
1635957900000|2021-11-03 16:45:00|324.6|322.2|324.3|321.9|324.75|322.35|324.15|321.75|0
1635958200000|2021-11-03 16:50:00|324.15|321.75|323.86|321.46|324.3|321.9|323.71|321.31|0
1635958500000|2021-11-03 16:55:00|324.01|321.61|324.3|321.9|324.3|321.9|323.71|321.31|0
1635958800000|2021-11-03 17:00:00|324.15|321.75|323.41|321.01|324.15|321.75|323.41|321.01|0
1635959100000|2021-11-03 17:05:00|323.56|321.16|323.56|321.16|323.71|321.31|323.27|320.87|0
1635959400000|2021-11-03 17:10:00|323.7|321.3|323.15|320.75|323.7|321.3|322.71|320.31|0
1635959700000|2021-11-03 17:15:00|323.29|320.89|322.85|320.45|323.29|320.89|322.26|319.86|0
1635960000000|2021-11-03 17:20:00|322.7|320.3|322.99|320.59|323.29|320.89|322.7|320.3|0
1635960300000|2021-11-03 17:25:00|323.07|320.67|323.43|321.03|323.44|321.04|322.99|320.59|0
1635960600000|2021-11-03 17:30:00|323.29|320.89|324.02|321.62|324.02|321.62|323.29|320.89|0
1635960900000|2021-11-03 17:35:00|323.87|321.47|323.87|321.47|324.02|321.62|323.43|321.03|0
1635961200000|2021-11-03 17:40:00|324.02|321.62|323.87|321.47|324.17|321.77|323.72|321.32|0
1635961500000|2021-11-03 17:45:00|323.72|321.32|322.69|320.29|323.72|321.32|321.52|319.12|0
1635961800000|2021-11-03 17:50:00|322.54|320.14|322.54|320.14|322.69|320.29|322.1|319.7|0
1635962100000|2021-11-03 17:55:00|322.39|319.99|322.39|319.99|323.13|320.73|322.17|319.77|0
1635962400000|2021-11-03 18:00:00|322.61|320.21|330.53|328.13|331.87|329.47|321.73|319.33|0
1635962700000|2021-11-03 18:05:00|331.57|329.17|329.34|326.94|331.72|329.32|327.56|325.16|0
1635963000000|2021-11-03 18:10:00|329.04|326.64|326.66|324.26|329.04|326.64|326.07|323.67|0
1635963300000|2021-11-03 18:15:00|326.96|324.56|329.48|327.08|329.63|327.23|325.78|323.38|0
1635963600000|2021-11-03 18:20:00|329.63|327.23|330.82|328.42|331.12|328.72|328.59|326.19|0
1635963900000|2021-11-03 18:25:00|330.97|328.57|329.77|327.37|331.27|328.87|329.48|327.08|0
1635964200000|2021-11-03 18:30:00|329.92|327.52|330.07|327.67|330.97|328.57|328.14|325.74|0
1635964500000|2021-11-03 18:35:00|330.22|327.82|330.51|328.11|331.56|329.16|329.03|326.63|0
1635964800000|2021-11-03 18:40:00|330.66|328.26|333.2|330.8|333.65|331.25|329.92|327.52|0
1635965100000|2021-11-03 18:45:00|333.35|330.95|338.15|335.75|338.15|335.75|333.2|330.8|0
1635965400000|2021-11-03 18:50:00|337.7|335.3|339.66|337.26|340.57|338.17|337.1|334.7|0
1635965700000|2021-11-03 18:55:00|339.81|337.41|340.58|338.18|344.84|342.44|339.51|337.11|0
1635966000000|2021-11-03 19:00:00|340.73|338.33|341.33|338.93|342.09|339.69|339.52|337.12|0
1635966300000|2021-11-03 19:05:00|341.03|338.63|342.84|340.44|343|340.6|340.88|338.48|0
1635966600000|2021-11-03 19:10:00|342.54|340.14|342.54|340.14|343.6|341.2|341.78|339.38|0
1635966900000|2021-11-03 19:15:00|342.84|340.44|341.63|339.23|343.14|340.74|341.48|339.08|0
1635967200000|2021-11-03 19:20:00|341.78|339.38|342.53|340.13|342.54|340.14|340.72|338.32|0
1635967500000|2021-11-03 19:25:00|342.38|339.98|342.38|339.98|342.53|340.13|341.02|338.62|0
1635967800000|2021-11-03 19:30:00|342.53|340.13|342.83|340.43|343.59|341.19|341.93|339.53|0
1635968100000|2021-11-03 19:35:00|342.99|340.59|342.83|340.43|342.99|340.59|341.92|339.52|0
1635968400000|2021-11-03 19:40:00|342.68|340.28|345.41|343.01|345.41|343.01|342.68|340.28|0
1635968700000|2021-11-03 19:45:00|345.26|342.86|347.39|344.99|347.39|344.99|345.11|342.71|0
1635969000000|2021-11-03 19:50:00|347.54|345.14|346.17|343.77|347.54|345.14|344.65|342.25|0
1635969300000|2021-11-03 19:55:00|345.56|343.16|345.4|343|347.23|344.83|344.8|342.4|0
1635969600000|2021-11-03 20:00:00|344.64|342.24|344.19|341.79|344.8|342.4|343.73|341.33|0
1635969900000|2021-11-03 20:05:00|344.34|341.94|344.64|342.24|345.4|343|344.34|341.94|0
1635970200000|2021-11-03 20:10:00|344.79|342.39|344.94|342.54|345.25|342.85|344.18|341.78|0
1635970500000|2021-11-03 20:15:00|345.29|342.49|344.84|342.04|345.29|342.49|344.68|341.88|0
1635970800000|2021-11-03 20:20:00|344.68|341.88|345.29|342.49|345.29|342.49|344.68|341.88|0
1635971100000|2021-11-03 20:25:00|345.14|342.34|344.98|342.18|345.29|342.49|344.83|342.03|0
1635971400000|2021-11-03 20:30:00|344.83|342.03|344.53|341.73|344.98|342.18|344.53|341.73|0
1635971700000|2021-11-03 20:35:00|344.37|341.57|344.52|341.72|344.68|341.88|344.37|341.57|0
1635972000000|2021-11-03 20:40:00|344.67|341.87|344.67|341.87|344.83|342.03|344.67|341.87|0
1635972300000|2021-11-03 20:45:00|344.52|341.72|344.67|341.87|344.74|341.94|344.37|341.57|0
1635972600000|2021-11-03 20:50:00|344.82|342.02|345.43|342.63|345.43|342.63|344.82|342.02|0
1635972900000|2021-11-03 20:55:00|345.28|342.48|345.35|342.55|345.5|342.7|345.12|342.32|0
1635973200000|2021-11-03 21:00:00|345.48|342.68|345.55|342.75|345.77|342.97|345.46|342.66|0
1635973500000|2021-11-03 21:05:00|345.57|342.77|345.92|343.12|345.95|343.15|345.57|342.77|0
1635973800000|2021-11-03 21:10:00|345.77|342.97|345.88|343.08|345.95|343.15|345.77|342.97|0
1635974100000|2021-11-03 21:15:00|345.77|342.97|345.77|342.97|345.81|343.01|345.72|342.92|0
1635974400000|2021-11-03 21:20:00|345.78|342.98|346.01|343.21|346.01|343.21|345.76|342.96|0
1635974700000|2021-11-03 21:25:00|345.98|343.18|345.83|343.03|346.01|343.21|345.83|343.03|0
1635975000000|2021-11-03 21:30:00|345.85|343.05|345.83|343.03|345.87|343.07|345.83|343.03|0
1635975300000|2021-11-03 21:35:00|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1635975600000|2021-11-03 21:40:00|345.84|343.04|345.89|343.09|346.1|343.3|345.8|343|0
1635975900000|2021-11-03 21:45:00|345.93|343.13|345.8|343|346|343.2|345.8|343|0
1635976200000|2021-11-03 21:50:00|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1635976500000|2021-11-03 21:55:00|345.82|343.02|345.75|342.95|345.83|343.03|345.66|342.86|0
1635976800000|2021-11-03 22:00:00|345.48|342.68|346.16|343.36|346.47|343.67|345.32|342.52|0
1635977100000|2021-11-03 22:05:00|346.47|343.67|346.92|344.12|346.92|344.12|346.16|343.36|0
1635977400000|2021-11-03 22:10:00|346.77|343.97|347.07|344.27|347.22|344.42|346.62|343.82|0
1635977700000|2021-11-03 22:15:00|347.22|344.42|347.37|344.57|347.83|345.03|347.07|344.27|0
1635978000000|2021-11-03 22:20:00|347.22|344.42|347.07|344.27|347.53|344.73|347.07|344.27|0
1635978300000|2021-11-03 22:25:00|346.91|344.11|346.91|344.11|347.22|344.42|346.91|344.11|0
1635978600000|2021-11-03 22:30:00|347.06|344.26|347.22|344.42|347.52|344.72|346.91|344.11|0
1635978900000|2021-11-03 22:35:00|347.06|344.26|346.76|343.96|347.22|344.42|346.76|343.96|0
1635979200000|2021-11-03 22:40:00|346.91|344.11|347.36|344.56|347.36|344.56|346.83|344.03|0
1635979500000|2021-11-03 22:45:00|347.52|344.72|347.97|345.17|347.97|345.17|347.36|344.56|0
1635979800000|2021-11-03 22:50:00|347.82|345.02|347.82|345.02|347.97|345.17|347.51|344.71|0
1635980100000|2021-11-03 22:55:00|347.66|344.86|347.66|344.86|347.97|345.17|347.66|344.86|0
1635980400000|2021-11-03 23:00:00|347.82|345.02|348.27|345.47|348.88|346.08|347.66|344.86|0
1635980700000|2021-11-03 23:05:00|348.12|345.32|350.26|347.46|350.56|347.76|348.12|345.32|0
1635981000000|2021-11-03 23:10:00|350.1|347.3|348.73|345.93|350.26|347.46|348.42|345.62|0
1635981300000|2021-11-03 23:15:00|348.57|345.77|348.88|346.08|349.03|346.23|348.42|345.62|0
1635981600000|2021-11-03 23:20:00|349.03|346.23|348.72|345.92|349.18|346.38|348.42|345.62|0
1635981900000|2021-11-03 23:25:00|348.57|345.77|348.87|346.07|349.18|346.38|348.57|345.77|0
1635982200000|2021-11-03 23:30:00|349.02|346.22|348.72|345.92|349.02|346.22|348.26|345.46|0
1635982500000|2021-11-03 23:35:00|348.79|345.99|348.87|346.07|348.87|346.07|348.41|345.61|0
1635982800000|2021-11-03 23:40:00|348.56|345.76|348.71|345.91|349.02|346.22|348.56|345.76|0
1635983100000|2021-11-03 23:45:00|348.87|346.07|349.48|346.68|349.63|346.83|348.87|346.07|0
1635983400000|2021-11-03 23:50:00|349.63|346.83|349.47|346.67|349.78|346.98|349.17|346.37|0
1635983700000|2021-11-03 23:55:00|349.32|346.52|349.93|347.13|350.08|347.28|349.17|346.37|0
1635984000000|2021-11-04 00:00:00|349.78|346.98|348.4|345.6|349.78|346.98|348.25|345.45|0
1635984300000|2021-11-04 00:05:00|348.55|345.75|348.4|345.6|348.7|345.9|348.09|345.29|0
1635984600000|2021-11-04 00:10:00|348.55|345.75|347.94|345.14|348.7|345.9|347.94|345.14|0
1635984900000|2021-11-04 00:15:00|347.78|344.98|347.78|344.98|348.24|345.44|347.63|344.83|0
1635985200000|2021-11-04 00:20:00|347.94|345.14|348.24|345.44|348.39|345.59|347.93|345.13|0
1635985500000|2021-11-04 00:25:00|348.16|345.36|347.78|344.98|348.39|345.59|347.63|344.83|0
1635985800000|2021-11-04 00:30:00|347.93|345.13|347.78|344.98|348.08|345.28|347.7|344.9|0
1635986100000|2021-11-04 00:35:00|347.62|344.82|347.01|344.21|347.62|344.82|346.86|344.06|0
1635986400000|2021-11-04 00:40:00|346.86|344.06|346.71|343.91|347.01|344.21|346.55|343.75|0
1635986700000|2021-11-04 00:45:00|346.55|343.75|347.01|344.21|347.01|344.21|346.4|343.6|0
1635987000000|2021-11-04 00:50:00|346.86|344.06|347.16|344.36|347.31|344.51|346.86|344.06|0
1635987300000|2021-11-04 00:55:00|347.31|344.51|347|344.2|347.31|344.51|346.85|344.05|0
1635987600000|2021-11-04 01:00:00|346.39|343.59|346.01|343.21|346.7|343.9|345.94|343.14|0
1635987900000|2021-11-04 01:05:00|345.94|343.14|346.16|343.36|346.24|343.44|345.93|343.13|0
1635988200000|2021-11-04 01:10:00|346.09|343.29|345.93|343.13|346.24|343.44|345.78|342.98|0
1635988500000|2021-11-04 01:15:00|346.08|343.28|345.78|342.98|346.08|343.28|345.78|342.98|0
1635988800000|2021-11-04 01:20:00|345.93|343.13|346.23|343.43|346.23|343.43|345.62|342.82|0
1635989100000|2021-11-04 01:25:00|346.38|343.58|346.69|343.89|346.84|344.04|346.38|343.58|0
1635989400000|2021-11-04 01:30:00|346.84|344.04|346.08|343.28|346.84|344.04|345.77|342.97|0
1635989700000|2021-11-04 01:35:00|346.23|343.43|345.62|342.82|346.38|343.58|345.31|342.51|0
1635990000000|2021-11-04 01:40:00|345.77|342.97|345.92|343.12|345.92|343.12|345.62|342.82|0
1635990300000|2021-11-04 01:45:00|345.77|342.97|345.46|342.66|346.22|343.42|345.31|342.51|0
1635990600000|2021-11-04 01:50:00|345.61|342.81|345|342.2|345.77|342.97|345|342.2|0
1635990900000|2021-11-04 01:55:00|345.15|342.35|345.15|342.35|345.31|342.51|344.7|341.9|0
1635991200000|2021-11-04 02:00:00|345|342.2|345.45|342.65|345.61|342.81|345|342.2|0
1635991500000|2021-11-04 02:05:00|345.3|342.5|345.76|342.96|345.91|343.11|345.3|342.5|0
1635991800000|2021-11-04 02:10:00|345.91|343.11|346.06|343.26|346.06|343.26|345.76|342.96|0
1635992100000|2021-11-04 02:15:00|346.21|343.41|346.21|343.41|346.36|343.56|345.91|343.11|0
1635992400000|2021-11-04 02:20:00|346.28|343.48|346.51|343.71|346.51|343.71|346.06|343.26|0
1635992700000|2021-11-04 02:25:00|346.36|343.56|346.36|343.56|346.43|343.63|346.21|343.41|0
1635993000000|2021-11-04 02:30:00|346.28|343.48|346.51|343.71|346.51|343.71|346.2|343.4|0
1635993300000|2021-11-04 02:35:00|346.36|343.56|346.51|343.71|346.66|343.86|346.35|343.55|0
1635993600000|2021-11-04 02:40:00|346.66|343.86|346.66|343.86|346.81|344.01|346.5|343.7|0
1635993900000|2021-11-04 02:45:00|346.73|343.93|346.65|343.85|346.81|344.01|346.65|343.85|0
1635994200000|2021-11-04 02:50:00|346.57|343.77|346.8|344|346.8|344|346.5|343.7|0
1635994500000|2021-11-04 02:55:00|346.65|343.85|346.65|343.85|346.8|344|346.5|343.7|0
1635994800000|2021-11-04 03:00:00|346.5|343.7|346.34|343.54|346.65|343.85|346.19|343.39|0
1635995100000|2021-11-04 03:05:00|346.5|343.7|346.49|343.69|346.5|343.7|346.34|343.54|0
1635995400000|2021-11-04 03:10:00|346.34|343.54|346.49|343.69|346.65|343.85|346.34|343.54|0
1635995700000|2021-11-04 03:15:00|346.41|343.61|346.64|343.84|346.64|343.84|346.41|343.61|0
1635996000000|2021-11-04 03:20:00|346.49|343.69|346.64|343.84|346.79|343.99|346.49|343.69|0
1635996300000|2021-11-04 03:25:00|346.49|343.69|346.33|343.53|346.64|343.84|346.33|343.53|0
1635996600000|2021-11-04 03:30:00|346.18|343.38|345.57|342.77|346.33|343.53|345.42|342.62|0
1635996900000|2021-11-04 03:35:00|345.72|342.92|345.87|343.07|346.1|343.3|345.57|342.77|0
1635997200000|2021-11-04 03:40:00|345.72|342.92|345.87|343.07|345.87|343.07|345.72|342.92|0
1635997500000|2021-11-04 03:45:00|345.72|342.92|345.41|342.61|345.72|342.92|345.41|342.61|0
1635997800000|2021-11-04 03:50:00|345.11|342.31|345.11|342.31|345.26|342.46|345.11|342.31|0
1635998100000|2021-11-04 03:55:00|345.26|342.46|345.26|342.46|345.26|342.46|345.1|342.3|0
1635998400000|2021-11-04 04:00:00|345.41|342.61|345.56|342.76|345.71|342.91|345.41|342.61|0
1635998700000|2021-11-04 04:05:00|345.71|342.91|345.71|342.91|345.86|343.06|345.56|342.76|0
1635999000000|2021-11-04 04:10:00|345.86|343.06|346.16|343.36|346.32|343.52|345.71|342.91|0
1635999300000|2021-11-04 04:15:00|346.31|343.51|346.16|343.36|346.31|343.51|346.16|343.36|0
1635999600000|2021-11-04 04:20:00|346.23|343.43|346.01|343.21|346.31|343.51|346.01|343.21|0
1635999900000|2021-11-04 04:25:00|346.16|343.36|346.31|343.51|346.31|343.51|346.16|343.36|0
1636000200000|2021-11-04 04:30:00|346.61|343.81|346.46|343.66|346.77|343.97|346.46|343.66|0
1636000500000|2021-11-04 04:35:00|346.31|343.51|346.3|343.5|346.46|343.66|346.3|343.5|0
1636000800000|2021-11-04 04:40:00|346.22|343.42|346.3|343.5|346.3|343.5|346|343.2|0
1636001100000|2021-11-04 04:45:00|346.15|343.35|345.84|343.04|346.15|343.35|345.84|343.04|0
1636001400000|2021-11-04 04:50:00|345.69|342.89|345.84|343.04|345.84|343.04|345.69|342.89|0
1636001700000|2021-11-04 04:55:00|345.99|343.19|345.99|343.19|345.99|343.19|345.84|343.04|0
1636002000000|2021-11-04 05:00:00|345.84|343.04|346.29|343.49|346.45|343.65|345.84|343.04|0
1636002300000|2021-11-04 05:05:00|346.45|343.65|345.84|343.04|346.45|343.65|345.84|343.04|0
1636002600000|2021-11-04 05:10:00|345.68|342.88|345.38|342.58|345.83|343.03|345.38|342.58|0
1636002900000|2021-11-04 05:15:00|345.53|342.73|345.68|342.88|345.68|342.88|345.38|342.58|0
1636003200000|2021-11-04 05:20:00|345.83|343.03|345.9|343.1|345.98|343.18|345.68|342.88|0
1636003500000|2021-11-04 05:25:00|345.98|343.18|345.68|342.88|346.13|343.33|345.68|342.88|0
1636003800000|2021-11-04 05:30:00|345.83|343.03|345.67|342.87|345.98|343.18|345.52|342.72|0
1636004100000|2021-11-04 05:35:00|345.52|342.72|345.37|342.57|345.52|342.72|345.22|342.42|0
1636004400000|2021-11-04 05:40:00|345.52|342.72|345.97|343.17|346.28|343.48|345.52|342.72|0
1636004700000|2021-11-04 05:45:00|346.13|343.33|345.82|343.02|346.13|343.33|345.82|343.02|0
1636005000000|2021-11-04 05:50:00|345.97|343.17|345.06|342.26|345.97|343.17|345.06|342.26|0
1636005300000|2021-11-04 05:55:00|345.21|342.41|345.06|342.26|345.21|342.41|344.9|342.1|0
1636005600000|2021-11-04 06:00:00|345.21|342.41|345.21|342.41|345.21|342.41|344.75|341.95|0
1636005900000|2021-11-04 06:05:00|345.2|342.4|345.51|342.71|346.12|343.32|345.2|342.4|0
1636006200000|2021-11-04 06:10:00|345.35|342.55|345.05|342.25|345.51|342.71|344.59|341.79|0
1636006500000|2021-11-04 06:15:00|345.2|342.4|345.66|342.86|345.81|343.01|344.9|342.1|0
1636006800000|2021-11-04 06:20:00|345.65|342.85|345.5|342.7|345.65|342.85|345.05|342.25|0
1636007100000|2021-11-04 06:25:00|345.65|342.85|347.02|344.22|347.17|344.37|345.65|342.85|0
1636007400000|2021-11-04 06:30:00|346.87|344.07|346.71|343.91|346.94|344.14|346.56|343.76|0
1636007700000|2021-11-04 06:35:00|346.56|343.76|346.71|343.91|346.71|343.91|346.41|343.61|0
1636008000000|2021-11-04 06:40:00|346.56|343.76|346.41|343.61|346.56|343.76|346.1|343.3|0
1636008300000|2021-11-04 06:45:00|346.25|343.45|346.56|343.76|346.71|343.91|346.25|343.45|0
1636008600000|2021-11-04 06:50:00|346.4|343.6|346.86|344.06|347.01|344.21|346.4|343.6|0
1636008900000|2021-11-04 06:55:00|346.71|343.91|347.25|344.45|347.8|345|346.4|343.6|0
1636009200000|2021-11-04 07:00:00|347.1|344.3|347.4|344.6|347.56|344.76|346.95|344.15|0
1636009500000|2021-11-04 07:05:00|347.2|344.8|347.35|344.95|347.51|345.11|347.12|344.72|0
1636009800000|2021-11-04 07:10:00|347.2|344.8|347.81|345.41|347.96|345.56|347.2|344.8|0
1636010100000|2021-11-04 07:15:00|347.88|345.48|347.81|345.41|347.96|345.56|347.81|345.41|0
1636010400000|2021-11-04 07:20:00|347.96|345.56|347.5|345.1|348.11|345.71|347.5|345.1|0
1636010700000|2021-11-04 07:25:00|347.65|345.25|347.95|345.55|347.95|345.55|347.65|345.25|0
1636011000000|2021-11-04 07:30:00|348.11|345.71|346.78|344.38|349.42|347.02|346|343.6|0
1636011300000|2021-11-04 07:35:00|346.94|344.54|347.09|344.69|347.09|344.69|346.78|344.38|0
1636011600000|2021-11-04 07:40:00|347.24|344.84|347.39|344.99|347.85|345.45|347.09|344.69|0
1636011900000|2021-11-04 07:45:00|347.54|345.14|347.54|345.14|347.69|345.29|347.24|344.84|0
1636012200000|2021-11-04 07:50:00|347.69|345.29|347.84|345.44|348|345.6|347.54|345.14|0
1636012500000|2021-11-04 07:55:00|347.69|345.29|347.23|344.83|347.84|345.44|347.08|344.68|0
1636012800000|2021-11-04 08:00:00|347.54|345.14|348.45|346.05|348.45|346.05|347.23|344.83|0
1636013100000|2021-11-04 08:05:00|348.3|345.9|348.75|346.35|349.37|346.97|348.3|345.9|0
1636013400000|2021-11-04 08:10:00|348.91|346.51|349.67|347.27|349.67|347.27|348.45|346.05|0
1636013700000|2021-11-04 08:15:00|349.52|347.12|350.43|348.03|350.59|348.19|348.9|346.5|0
1636014000000|2021-11-04 08:20:00|350.28|347.88|350.74|348.34|351.5|349.1|349.67|347.27|0
1636014300000|2021-11-04 08:25:00|350.89|348.49|348.9|346.5|351.04|348.64|348.9|346.5|0
1636014600000|2021-11-04 08:30:00|349.05|346.65|349.05|346.65|349.81|347.41|348.9|346.5|0
1636014900000|2021-11-04 08:35:00|348.9|346.5|348.89|346.49|349.05|346.65|348.28|345.88|0
1636015200000|2021-11-04 08:40:00|349.05|346.65|347.97|345.57|349.05|346.65|347.97|345.57|0
1636015500000|2021-11-04 08:45:00|347.82|345.42|347.82|345.42|347.97|345.57|347.52|345.12|0
1636015800000|2021-11-04 08:50:00|347.67|345.27|347.67|345.27|348.12|345.72|347.51|345.11|0
1636016100000|2021-11-04 08:55:00|347.74|345.34|347.66|345.26|347.82|345.42|347.36|344.96|0
1636016400000|2021-11-04 09:00:00|347.74|345.34|347.66|345.26|348.12|345.72|347.36|344.96|0
1636016700000|2021-11-04 09:05:00|347.81|345.41|347.66|345.26|348.12|345.72|347.66|345.26|0
1636017000000|2021-11-04 09:10:00|347.81|345.41|348.42|346.02|348.42|346.02|347.66|345.26|0
1636017300000|2021-11-04 09:15:00|348.27|345.87|348.27|345.87|348.42|346.02|348.11|345.71|0
1636017600000|2021-11-04 09:20:00|348.11|345.71|348.72|346.32|348.72|346.32|347.81|345.41|0
1636017900000|2021-11-04 09:25:00|348.87|346.47|348.57|346.17|348.87|346.47|348.41|346.01|0
1636018200000|2021-11-04 09:30:00|348.41|346.01|347.95|345.55|348.41|346.01|347.88|345.48|0
1636018500000|2021-11-04 09:35:00|347.8|345.4|347.41|345.01|347.95|345.55|347.41|345.01|0
1636018800000|2021-11-04 09:40:00|347.34|344.94|347.26|344.86|347.34|344.94|347.04|344.64|0
1636019100000|2021-11-04 09:45:00|347.19|344.79|347.34|344.94|347.49|345.09|347.03|344.63|0
1636019400000|2021-11-04 09:50:00|347.19|344.79|347.64|345.24|347.79|345.39|347.18|344.78|0
1636019700000|2021-11-04 09:55:00|347.79|345.39|347.86|345.46|348.25|345.85|347.64|345.24|0
1636020000000|2021-11-04 10:00:00|347.33|344.93|347.79|345.39|347.79|345.39|347.18|344.78|0
1636020300000|2021-11-04 10:05:00|347.94|345.54|347.48|345.08|348.09|345.69|347.03|344.63|0
1636020600000|2021-11-04 10:10:00|347.33|344.93|347.48|345.08|347.48|345.08|347.33|344.93|0
1636020900000|2021-11-04 10:15:00|347.55|345.15|347.48|345.08|347.94|345.54|347.48|345.08|0
1636021200000|2021-11-04 10:20:00|347.33|344.93|347.63|345.23|347.7|345.3|347.02|344.62|0
1636021500000|2021-11-04 10:25:00|347.78|345.38|347.93|345.53|347.93|345.53|347.78|345.38|0
1636021800000|2021-11-04 10:30:00|348.08|345.68|348.08|345.68|348.24|345.84|347.93|345.53|0
1636022100000|2021-11-04 10:35:00|347.93|345.53|348.54|346.14|348.54|346.14|347.93|345.53|0
1636022400000|2021-11-04 10:40:00|348.39|345.99|348.84|346.44|349|346.6|348.39|345.99|0
1636022700000|2021-11-04 10:45:00|348.69|346.29|348.69|346.29|348.69|346.29|348.54|346.14|0
1636023000000|2021-11-04 10:50:00|348.84|346.44|349.76|347.36|349.91|347.51|348.76|346.36|0
1636023300000|2021-11-04 10:55:00|349.6|347.2|349.45|347.05|349.6|347.2|349.3|346.9|0
1636023600000|2021-11-04 11:00:00|349.6|347.2|349.45|347.05|349.75|347.35|349.29|346.89|0
1636023900000|2021-11-04 11:05:00|349.6|347.2|349.75|347.35|349.75|347.35|349.29|346.89|0
1636024200000|2021-11-04 11:10:00|349.6|347.2|349.44|347.04|349.75|347.35|349.44|347.04|0
1636024500000|2021-11-04 11:15:00|349.6|347.2|349.29|346.89|349.6|347.2|349.13|346.73|0
1636024800000|2021-11-04 11:20:00|349.13|346.73|349.59|347.19|349.59|347.19|349.13|346.73|0
1636025100000|2021-11-04 11:25:00|349.44|347.04|349.36|346.96|349.44|347.04|347.34|344.94|0
1636025400000|2021-11-04 11:30:00|349.21|346.81|349.82|347.42|349.82|347.42|349.21|346.81|0
1636025700000|2021-11-04 11:35:00|349.66|347.26|348.74|346.34|349.82|347.42|348.13|345.73|0
1636026000000|2021-11-04 11:40:00|348.9|346.5|348.28|345.88|349.05|346.65|348.13|345.73|0
1636026300000|2021-11-04 11:45:00|348.44|346.04|348.43|346.03|348.44|346.04|347.98|345.58|0
1636026600000|2021-11-04 11:50:00|348.28|345.88|348.28|345.88|348.43|346.03|348.28|345.88|0
1636026900000|2021-11-04 11:55:00|348.35|345.95|348.12|345.72|348.74|346.34|347.82|345.42|0
1636027200000|2021-11-04 12:00:00|348.28|345.88|349.5|347.1|350.11|347.71|348.28|345.88|0
1636027500000|2021-11-04 12:05:00|349.65|347.25|350.26|347.86|350.26|347.86|349.34|346.94|0
1636027800000|2021-11-04 12:10:00|350.42|348.02|350.11|347.71|351.03|348.63|349.95|347.55|0
1636028100000|2021-11-04 12:15:00|350.41|348.01|350.41|348.01|350.57|348.17|349.8|347.4|0
1636028400000|2021-11-04 12:20:00|350.26|347.86|349.64|347.24|350.41|348.01|349.49|347.09|0
1636028700000|2021-11-04 12:25:00|349.8|347.4|349.26|346.86|349.95|347.55|349.1|346.7|0
1636029000000|2021-11-04 12:30:00|349.34|346.94|348.87|346.47|349.34|346.94|348.42|346.02|0
1636029300000|2021-11-04 12:35:00|348.72|346.32|348.87|346.47|349.18|346.78|348.57|346.17|0
1636029600000|2021-11-04 12:40:00|349.03|346.63|347.65|345.25|349.03|346.63|347.34|344.94|0
1636029900000|2021-11-04 12:45:00|347.49|345.09|348.41|346.01|348.56|346.16|347.49|345.09|0
1636030200000|2021-11-04 12:50:00|348.56|346.16|348.41|346.01|348.87|346.47|348.26|345.86|0
1636030500000|2021-11-04 12:55:00|348.25|345.85|348.71|346.31|348.86|346.46|348.25|345.85|0
1636030800000|2021-11-04 13:00:00|348.86|346.46|349.17|346.77|349.17|346.77|348.71|346.31|0
1636031100000|2021-11-04 13:05:00|349.32|346.92|349.93|347.53|349.93|347.53|349.01|346.61|0
1636031400000|2021-11-04 13:10:00|350.09|347.69|349.93|347.53|350.39|347.99|349.62|347.22|0
1636031700000|2021-11-04 13:15:00|349.78|347.38|349.16|346.76|350.08|347.68|349.16|346.76|0
1636032000000|2021-11-04 13:20:00|349.32|346.92|349.01|346.61|349.77|347.37|348.85|346.45|0
1636032300000|2021-11-04 13:25:00|348.85|346.45|348.7|346.3|349.16|346.76|348.09|345.69|0
1636032600000|2021-11-04 13:30:00|348.55|346.15|347.17|344.77|349.16|346.76|346.71|344.31|0
1636032900000|2021-11-04 13:35:00|347.02|344.62|348.39|345.99|348.85|346.45|346.56|344.16|0
1636033200000|2021-11-04 13:40:00|348.08|345.68|350.53|348.13|350.84|348.44|347.93|345.53|0
1636033500000|2021-11-04 13:45:00|350.38|347.98|351.6|349.2|351.76|349.36|350.22|347.82|0
1636033800000|2021-11-04 13:50:00|350.99|348.59|354.22|351.82|354.53|352.13|350.99|348.59|0
1636034100000|2021-11-04 13:55:00|354.37|351.97|356.24|353.84|357.01|354.61|354.06|351.66|0
1636034400000|2021-11-04 14:00:00|356.39|353.99|357.01|354.61|357.63|355.23|355.47|353.07|0
1636034700000|2021-11-04 14:05:00|356.86|354.46|356.39|353.99|357.47|355.07|356.08|353.68|0
1636035000000|2021-11-04 14:10:00|356.24|353.84|359.17|356.77|359.17|356.77|356.24|353.84|0
1636035300000|2021-11-04 14:15:00|359.33|356.93|358.7|356.3|360.1|357.7|358.7|356.3|0
1636035600000|2021-11-04 14:20:00|358.86|356.46|358.39|355.99|359.32|356.92|358.08|355.68|0
1636035900000|2021-11-04 14:25:00|358.24|355.84|358.08|355.68|358.7|356.3|357.46|355.06|0
1636036200000|2021-11-04 14:30:00|358.24|355.84|359.47|357.07|359.94|357.54|358.24|355.84|0
1636036500000|2021-11-04 14:35:00|359.32|356.92|359.62|357.22|359.78|357.38|358.85|356.45|0
1636036800000|2021-11-04 14:40:00|359.47|357.07|360.24|357.84|361.33|358.93|359.31|356.91|0
1636037100000|2021-11-04 14:45:00|360.55|358.15|361.48|359.08|361.63|359.23|360.09|357.69|0
1636037400000|2021-11-04 14:50:00|361.32|358.92|359.15|356.75|361.48|359.08|359|356.6|0
1636037700000|2021-11-04 14:55:00|359.31|356.91|358.53|356.13|359.46|357.06|356.99|354.59|0
1636038000000|2021-11-04 15:00:00|358.38|355.98|356.53|354.13|358.38|355.98|356.22|353.82|0
1636038300000|2021-11-04 15:05:00|356.68|354.28|356.37|353.97|357.3|354.9|356.07|353.67|0
1636038600000|2021-11-04 15:10:00|356.53|354.13|356.22|353.82|358.22|355.82|356.22|353.82|0
1636038900000|2021-11-04 15:15:00|356.06|353.66|355.75|353.35|356.37|353.97|354.53|352.13|0
1636039200000|2021-11-04 15:20:00|355.6|353.2|351|348.6|355.75|353.35|351|348.6|0
1636039500000|2021-11-04 15:25:00|351.15|348.75|351.61|349.21|352.22|349.82|351|348.6|0
1636039800000|2021-11-04 15:30:00|351.31|348.91|352.68|350.28|353.6|351.2|350.54|348.14|0
1636040100000|2021-11-04 15:35:00|352.83|350.43|353.14|350.74|353.6|351.2|351.76|349.36|0
1636040400000|2021-11-04 15:40:00|353.29|350.89|353.9|351.5|353.9|351.5|352.22|349.82|0
1636040700000|2021-11-04 15:45:00|353.75|351.35|352.06|349.66|354.36|351.96|352.06|349.66|0
1636041000000|2021-11-04 15:50:00|351.91|349.51|353.59|351.19|353.59|351.19|351.3|348.9|0
1636041300000|2021-11-04 15:55:00|353.74|351.34|356.81|354.41|356.97|354.57|353.74|351.34|0
1636041600000|2021-11-04 16:00:00|356.89|354.49|357.12|354.72|357.58|355.18|356.35|353.95|0
1636041900000|2021-11-04 16:05:00|357.27|354.87|357.58|355.18|357.74|355.34|357.12|354.72|0
1636042200000|2021-11-04 16:10:00|357.73|355.33|358.2|355.8|358.5|356.1|357.27|354.87|0
1636042500000|2021-11-04 16:15:00|358.35|355.95|357.42|355.02|358.5|356.1|356.5|354.1|0
1636042800000|2021-11-04 16:20:00|357.27|354.87|354.81|352.41|357.42|355.02|354.81|352.41|0
1636043100000|2021-11-04 16:25:00|354.65|352.25|355.26|352.86|355.57|353.17|354.04|351.64|0
1636043400000|2021-11-04 16:30:00|355.11|352.71|353.25|350.85|355.11|352.71|353.25|350.85|0
1636043700000|2021-11-04 16:35:00|353.09|350.69|355.41|353.01|356.18|353.78|353.09|350.69|0
1636044000000|2021-11-04 16:40:00|355.25|352.85|355.71|353.31|355.71|353.31|354.95|352.55|0
1636044300000|2021-11-04 16:45:00|355.56|353.16|355.4|353|356.02|353.62|354.48|352.08|0
1636044600000|2021-11-04 16:50:00|355.56|353.16|355.4|353|356.02|353.62|354.63|352.23|0
1636044900000|2021-11-04 16:55:00|355.25|352.85|355.09|352.69|355.86|353.46|354.94|352.54|0
1636045200000|2021-11-04 17:00:00|355.4|353|354.65|352.25|355.87|353.47|354.19|351.79|0
1636045500000|2021-11-04 17:05:00|354.49|352.09|355.87|353.47|356.02|353.62|354.19|351.79|0
1636045800000|2021-11-04 17:10:00|356.02|353.62|357.1|354.7|357.4|355|355.87|353.47|0
1636046100000|2021-11-04 17:15:00|356.94|354.54|357.09|354.69|357.1|354.7|356.17|353.77|0
1636046400000|2021-11-04 17:20:00|357.25|354.85|357.09|354.69|357.55|355.15|355.86|353.46|0
1636046700000|2021-11-04 17:25:00|356.78|354.38|357.7|355.3|357.7|355.3|356.48|354.08|0
1636047000000|2021-11-04 17:30:00|357.55|355.15|356.47|354.07|358.32|355.92|356.32|353.92|0
1636047300000|2021-11-04 17:35:00|356.63|354.23|357.39|354.99|357.55|355.15|355.86|353.46|0
1636047600000|2021-11-04 17:40:00|357.24|354.84|358.77|356.37|358.78|356.38|357.24|354.84|0
1636047900000|2021-11-04 17:45:00|358.62|356.22|358|355.6|359.39|356.99|358|355.6|0
1636048200000|2021-11-04 17:50:00|358.16|355.76|358.46|356.06|358.62|356.22|357.69|355.29|0
1636048500000|2021-11-04 17:55:00|358.62|356.22|359.08|356.68|359.54|357.14|358.62|356.22|0
1636048800000|2021-11-04 18:00:00|359.23|356.83|354.77|352.37|359.23|356.83|354.77|352.37|0
1636049100000|2021-11-04 18:05:00|354.93|352.53|357.38|354.98|357.69|355.29|354.62|352.22|0
1636049400000|2021-11-04 18:10:00|357.53|355.13|357.84|355.44|357.84|355.44|357.07|354.67|0
1636049700000|2021-11-04 18:15:00|357.69|355.29|357.07|354.67|357.84|355.44|355.69|353.29|0
1636050000000|2021-11-04 18:20:00|357.22|354.82|358.14|355.74|358.14|355.74|356.76|354.36|0
1636050300000|2021-11-04 18:25:00|357.99|355.59|357.53|355.13|358.45|356.05|357.07|354.67|0
1636050600000|2021-11-04 18:30:00|357.68|355.28|357.22|354.82|357.68|355.28|356.45|354.05|0
1636050900000|2021-11-04 18:35:00|357.37|354.97|357.21|354.81|357.98|355.58|356.91|354.51|0
1636051200000|2021-11-04 18:40:00|357.52|355.12|357.98|355.58|358.14|355.74|357.37|354.97|0
1636051500000|2021-11-04 18:45:00|358.13|355.73|357.98|355.58|358.44|356.04|357.67|355.27|0
1636051800000|2021-11-04 18:50:00|358.13|355.73|357.21|354.81|358.75|356.35|357.21|354.81|0
1636052100000|2021-11-04 18:55:00|357.36|354.96|355.82|353.42|357.98|355.58|355.67|353.27|0
1636052400000|2021-11-04 19:00:00|355.67|353.27|355.52|353.12|356.74|354.34|354.6|352.2|0
1636052700000|2021-11-04 19:05:00|355.36|352.96|355.21|352.81|355.98|353.58|354.44|352.04|0
1636053000000|2021-11-04 19:10:00|355.51|353.11|356.59|354.19|356.89|354.49|355.36|352.96|0
1636053300000|2021-11-04 19:15:00|356.74|354.34|356.74|354.34|357.2|354.8|355.66|353.26|0
1636053600000|2021-11-04 19:20:00|356.58|354.18|357.35|354.95|358.12|355.72|356.58|354.18|0
1636053900000|2021-11-04 19:25:00|357.5|355.1|356.89|354.49|358.12|355.72|356.58|354.18|0
1636054200000|2021-11-04 19:30:00|357.04|354.64|358.27|355.87|358.42|356.02|357.04|354.64|0
1636054500000|2021-11-04 19:35:00|358.11|355.71|356.73|354.33|358.42|356.02|356.73|354.33|0
1636054800000|2021-11-04 19:40:00|356.88|354.48|354.56|352.16|357.04|354.64|353.19|350.79|0
1636055100000|2021-11-04 19:45:00|354.72|352.32|357.64|355.24|357.64|355.24|354.26|351.86|0
1636055400000|2021-11-04 19:50:00|357.48|355.08|359.02|356.62|359.02|356.62|357.02|354.62|0
1636055700000|2021-11-04 19:55:00|358.56|356.16|361.34|358.94|361.34|358.94|357.17|354.77|0
1636056000000|2021-11-04 20:00:00|361.5|359.1|360.5|358.1|362.13|359.73|359.64|357.24|0
1636056300000|2021-11-04 20:05:00|360.66|358.26|360.65|358.25|361.27|358.87|360.35|357.95|0
1636056600000|2021-11-04 20:10:00|360.81|358.41|361.58|359.18|361.73|359.33|360.5|358.1|0
1636056900000|2021-11-04 20:15:00|361.47|358.67|361.78|358.98|361.93|359.13|361.31|358.51|0
1636057200000|2021-11-04 20:20:00|361.62|358.82|361.93|359.13|362.08|359.28|361.62|358.82|0
1636057500000|2021-11-04 20:25:00|362.08|359.28|361.93|359.13|362.08|359.28|361.93|359.13|0
1636057800000|2021-11-04 20:30:00|362.08|359.28|363.47|360.67|363.48|360.68|362.08|359.28|0
1636058100000|2021-11-04 20:35:00|363.63|360.83|361.92|359.12|363.79|360.99|361.92|359.12|0
1636058400000|2021-11-04 20:40:00|362.08|359.28|361.92|359.12|362.08|359.28|361.77|358.97|0
1636058700000|2021-11-04 20:45:00|361.77|358.97|361.3|358.5|362.23|359.43|361.3|358.5|0
1636059000000|2021-11-04 20:50:00|361.46|358.66|361.76|358.96|361.76|358.96|361.15|358.35|0
1636059300000|2021-11-04 20:55:00|361.92|359.12|361.68|358.88|362.23|359.43|361.45|358.65|0
1636059600000|2021-11-04 21:00:00|361.71|358.91|361.62|358.82|361.87|359.07|361.62|358.82|0
1636059900000|2021-11-04 21:05:00|361.6|358.8|361.68|358.88|361.71|358.91|361.5|358.7|0
1636060200000|2021-11-04 21:10:00|361.6|358.8|361.93|359.13|361.95|359.15|361.59|358.79|0
1636060500000|2021-11-04 21:15:00|361.91|359.11|361.93|359.13|361.93|359.13|361.88|359.08|0
1636060800000|2021-11-04 21:20:00|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1636061100000|2021-11-04 21:25:00|361.95|359.15|361.92|359.12|361.95|359.15|361.92|359.12|0
1636061400000|2021-11-04 21:30:00|361.95|359.15|361.97|359.17|361.97|359.17|361.92|359.12|0
1636061700000|2021-11-04 21:35:00|361.92|359.12|362.08|359.28|362.08|359.28|361.92|359.12|0
1636062000000|2021-11-04 21:40:00|361.33|358.53|361.85|359.05|361.85|359.05|361.33|358.53|0
1636062300000|2021-11-04 21:45:00|361.69|358.89|361.8|359|361.85|359.05|361.69|358.89|0
1636062600000|2021-11-04 21:50:00|361.69|358.89|361.82|359.02|361.82|359.02|361.69|358.89|0
1636062900000|2021-11-04 21:55:00|361.69|358.89|361.44|358.64|361.82|359.02|361.44|358.64|0
1636063200000|2021-11-04 22:00:00|361.04|358.24|360.65|357.85|361.43|358.63|360.42|357.62|0
1636063500000|2021-11-04 22:05:00|360.5|357.7|360.65|357.85|360.81|358.01|360.49|357.69|0
1636063800000|2021-11-04 22:10:00|360.8|358|361.27|358.47|361.27|358.47|360.8|358|0
1636064100000|2021-11-04 22:15:00|361.11|358.31|361.88|359.08|361.88|359.08|360.95|358.15|0
1636064400000|2021-11-04 22:20:00|361.57|358.77|362.65|359.85|362.65|359.85|361.57|358.77|0
1636064700000|2021-11-04 22:25:00|362.81|360.01|362.96|360.16|363.58|360.78|362.81|360.01|0
1636065000000|2021-11-04 22:30:00|363.12|360.32|362.81|360.01|363.43|360.63|362.65|359.85|0
1636065300000|2021-11-04 22:35:00|362.96|360.16|362.8|360|363.42|360.62|362.8|360|0
1636065600000|2021-11-04 22:40:00|362.65|359.85|362.34|359.54|362.65|359.85|362.18|359.38|0
1636065900000|2021-11-04 22:45:00|362.49|359.69|363.11|360.31|363.11|360.31|362.34|359.54|0
1636066200000|2021-11-04 22:50:00|363.26|360.46|362.64|359.84|363.42|360.62|362.49|359.69|0
1636066500000|2021-11-04 22:55:00|362.8|360|362.95|360.15|363.11|360.31|362.8|360|0
1636066800000|2021-11-04 23:00:00|363.1|360.3|362.79|359.99|363.1|360.3|362.48|359.68|0
1636067100000|2021-11-04 23:05:00|362.64|359.84|363.26|360.46|363.26|360.46|362.64|359.84|0
1636067400000|2021-11-04 23:10:00|363.1|360.3|362.94|360.14|363.26|360.46|362.94|360.14|0
1636067700000|2021-11-04 23:15:00|362.79|359.99|362.55|359.75|362.79|359.99|362.48|359.68|0
1636068000000|2021-11-04 23:20:00|362.48|359.68|362.32|359.52|362.48|359.68|362.01|359.21|0
1636068300000|2021-11-04 23:25:00|362.47|359.67|362.01|359.21|362.47|359.67|362.01|359.21|0
1636068600000|2021-11-04 23:30:00|362.16|359.36|363.09|360.29|363.25|360.45|362.01|359.21|0
1636068900000|2021-11-04 23:35:00|363.25|360.45|362.62|359.82|363.25|360.45|362.47|359.67|0
1636069200000|2021-11-04 23:40:00|362.47|359.67|362.93|360.13|363.24|360.44|362.47|359.67|0
1636069500000|2021-11-04 23:45:00|363.09|360.29|363.24|360.44|363.4|360.6|363.09|360.29|0
1636069800000|2021-11-04 23:50:00|363.39|360.59|364.17|361.37|364.17|361.37|363.39|360.59|0
1636070100000|2021-11-04 23:55:00|364.32|361.52|364.17|361.37|364.48|361.68|363.86|361.06|0
1636070400000|2021-11-05 00:00:00|364.32|361.52|363.54|360.74|364.32|361.52|363.39|360.59|0
1636070700000|2021-11-05 00:05:00|363.7|360.9|363.23|360.43|363.85|361.05|362.77|359.97|0
1636071000000|2021-11-05 00:10:00|363.15|360.35|362.61|359.81|363.39|360.59|362.61|359.81|0
1636071300000|2021-11-05 00:15:00|362.76|359.96|363.23|360.43|363.54|360.74|362.61|359.81|0
1636071600000|2021-11-05 00:20:00|363.07|360.27|363.07|360.27|363.23|360.43|362.61|359.81|0
1636071900000|2021-11-05 00:25:00|362.91|360.11|362.14|359.34|362.91|360.11|361.83|359.03|0
1636072200000|2021-11-05 00:30:00|361.98|359.18|361.05|358.25|362.14|359.34|361.05|358.25|0
1636072500000|2021-11-05 00:35:00|361.13|358.33|361.05|358.25|361.21|358.41|360.74|357.94|0
1636072800000|2021-11-05 00:40:00|360.9|358.1|361.2|358.4|361.2|358.4|360.43|357.63|0
1636073100000|2021-11-05 00:45:00|361.05|358.25|361.2|358.4|361.36|358.56|360.74|357.94|0
1636073400000|2021-11-05 00:50:00|361.05|358.25|361.2|358.4|361.2|358.4|360.74|357.94|0
1636073700000|2021-11-05 00:55:00|361.35|358.55|361.51|358.71|361.66|358.86|361.2|358.4|0
1636074000000|2021-11-05 01:00:00|361.66|358.86|359.96|357.16|361.66|358.86|359.96|357.16|0
1636074300000|2021-11-05 01:05:00|360.11|357.31|360.88|358.08|361.04|358.24|359.96|357.16|0
1636074600000|2021-11-05 01:10:00|361.04|358.24|361.35|358.55|361.5|358.7|360.73|357.93|0
1636074900000|2021-11-05 01:15:00|361.5|358.7|361.65|358.85|362.27|359.47|361.5|358.7|0
1636075200000|2021-11-05 01:20:00|361.5|358.7|362.12|359.32|362.27|359.47|361.34|358.54|0
1636075500000|2021-11-05 01:25:00|362.27|359.47|361.49|358.69|362.27|359.47|361.19|358.39|0
1636075800000|2021-11-05 01:30:00|361.18|358.38|360.41|357.61|361.41|358.61|360.41|357.61|0
1636076100000|2021-11-05 01:35:00|360.56|357.76|359.48|356.68|361.03|358.23|359.33|356.53|0
1636076400000|2021-11-05 01:40:00|359.64|356.84|359.94|357.14|360.25|357.45|359.64|356.84|0
1636076700000|2021-11-05 01:45:00|360.1|357.3|360.56|357.76|360.87|358.07|359.94|357.14|0
1636077000000|2021-11-05 01:50:00|360.71|357.91|360.25|357.45|360.87|358.07|360.09|357.29|0
1636077300000|2021-11-05 01:55:00|360.17|357.37|359.78|356.98|360.17|357.37|359.47|356.67|0
1636077600000|2021-11-05 02:00:00|359.7|356.9|360.09|357.29|360.16|357.36|359.47|356.67|0
1636077900000|2021-11-05 02:05:00|360.24|357.44|360.7|357.9|361.01|358.21|360.24|357.44|0
1636078200000|2021-11-05 02:10:00|360.86|358.06|360.7|357.9|361.01|358.21|360.55|357.75|0
1636078500000|2021-11-05 02:15:00|360.86|358.06|360.55|357.75|360.86|358.06|360.24|357.44|0
1636078800000|2021-11-05 02:20:00|360.7|357.9|360.7|357.9|360.7|357.9|360.24|357.44|0
1636079100000|2021-11-05 02:25:00|360.85|358.05|361.47|358.67|361.47|358.67|360.85|358.05|0
1636079400000|2021-11-05 02:30:00|361.31|358.51|360.85|358.05|361.47|358.67|360.85|358.05|0
1636079700000|2021-11-05 02:35:00|361|358.2|361|358.2|361.16|358.36|360.85|358.05|0
1636080000000|2021-11-05 02:40:00|360.85|358.05|361.31|358.51|361.46|358.66|360.85|358.05|0
1636080300000|2021-11-05 02:45:00|361.15|358.35|361.62|358.82|362.08|359.28|361|358.2|0
1636080600000|2021-11-05 02:50:00|361.69|358.89|361.61|358.81|361.77|358.97|361.46|358.66|0
1636080900000|2021-11-05 02:55:00|361.46|358.66|361.3|358.5|361.77|358.97|361.3|358.5|0
1636081200000|2021-11-05 03:00:00|361.61|358.81|361.61|358.81|362.07|359.27|361.3|358.5|0
1636081500000|2021-11-05 03:05:00|361.45|358.65|361.68|358.88|361.76|358.96|361.45|358.65|0
1636081800000|2021-11-05 03:10:00|361.76|358.96|361.76|358.96|361.92|359.12|361.45|358.65|0
1636082100000|2021-11-05 03:15:00|361.61|358.81|361.76|358.96|361.91|359.11|361.6|358.8|0
1636082400000|2021-11-05 03:20:00|361.6|358.8|361.6|358.8|361.91|359.11|361.45|358.65|0
1636082700000|2021-11-05 03:25:00|361.76|358.96|361.6|358.8|361.91|359.11|361.6|358.8|0
1636083000000|2021-11-05 03:30:00|361.44|358.64|361.6|358.8|361.75|358.95|361.44|358.64|0
1636083300000|2021-11-05 03:35:00|361.44|358.64|361.6|358.8|361.6|358.8|361.44|358.64|0
1636083600000|2021-11-05 03:40:00|361.44|358.64|360.67|357.87|361.44|358.64|360.36|357.56|0
1636083900000|2021-11-05 03:45:00|360.51|357.71|361.13|358.33|361.28|358.48|360.36|357.56|0
1636084200000|2021-11-05 03:50:00|361.28|358.48|361.43|358.63|361.44|358.64|361.13|358.33|0
1636084500000|2021-11-05 03:55:00|361.59|358.79|361.59|358.79|361.74|358.94|361.59|358.79|0
1636084800000|2021-11-05 04:00:00|361.51|358.71|361.58|358.78|361.59|358.79|361.43|358.63|0
1636085100000|2021-11-05 04:05:00|361.74|358.94|362.05|359.25|362.05|359.25|361.58|358.78|0
1636085400000|2021-11-05 04:10:00|361.89|359.09|362.05|359.25|362.2|359.4|361.89|359.09|0
1636085700000|2021-11-05 04:15:00|362.2|359.4|362.04|359.24|362.2|359.4|361.89|359.09|0
1636086000000|2021-11-05 04:20:00|361.89|359.09|361.89|359.09|362.04|359.24|361.89|359.09|0
1636086300000|2021-11-05 04:25:00|361.73|358.93|361.88|359.08|361.89|359.09|361.73|358.93|0
1636086600000|2021-11-05 04:30:00|362.04|359.24|362.19|359.39|362.35|359.55|361.88|359.08|0
1636086900000|2021-11-05 04:35:00|362.35|359.55|362.5|359.7|362.66|359.86|362.04|359.24|0
1636087200000|2021-11-05 04:40:00|362.34|359.54|362.19|359.39|362.34|359.54|362.03|359.23|0
1636087500000|2021-11-05 04:45:00|362.34|359.54|362.19|359.39|362.34|359.54|362.19|359.39|0
1636087800000|2021-11-05 04:50:00|362.18|359.38|362.34|359.54|362.34|359.54|362.18|359.38|0
1636088100000|2021-11-05 04:55:00|362.49|359.69|362.34|359.54|362.49|359.69|362.18|359.38|0
1636088400000|2021-11-05 05:00:00|362.26|359.46|362.18|359.38|362.49|359.69|362.18|359.38|0
1636088700000|2021-11-05 05:05:00|362.02|359.22|362.02|359.22|362.33|359.53|361.71|358.91|0
1636089000000|2021-11-05 05:10:00|361.87|359.07|361.94|359.14|362.18|359.38|361.71|358.91|0
1636089300000|2021-11-05 05:15:00|362.02|359.22|362.17|359.37|362.17|359.37|361.86|359.06|0
1636089600000|2021-11-05 05:20:00|362.02|359.22|361.86|359.06|362.17|359.37|361.86|359.06|0
1636089900000|2021-11-05 05:25:00|362.02|359.22|362.17|359.37|362.32|359.52|361.86|359.06|0
1636090200000|2021-11-05 05:30:00|362.32|359.52|362.01|359.21|362.32|359.52|362.01|359.21|0
1636090500000|2021-11-05 05:35:00|362.17|359.37|362.32|359.52|362.32|359.52|362.01|359.21|0
1636090800000|2021-11-05 05:40:00|362.16|359.36|362.01|359.21|362.16|359.36|362.01|359.21|0
1636091100000|2021-11-05 05:45:00|361.85|359.05|361.85|359.05|362.01|359.21|361.7|358.9|0
1636091400000|2021-11-05 05:50:00|362.01|359.21|363.39|360.59|363.71|360.91|362.01|359.21|0
1636091700000|2021-11-05 05:55:00|363.24|360.44|363.24|360.44|363.39|360.59|363.08|360.28|0
1636092000000|2021-11-05 06:00:00|362.77|359.97|363.24|360.44|363.55|360.75|362.62|359.82|0
1636092300000|2021-11-05 06:05:00|363.08|360.28|363.23|360.43|363.24|360.44|362.93|360.13|0
1636092600000|2021-11-05 06:10:00|363.08|360.28|363.39|360.59|363.54|360.74|362.92|360.12|0
1636092900000|2021-11-05 06:15:00|363.23|360.43|363.38|360.58|363.39|360.59|363.08|360.28|0
1636093200000|2021-11-05 06:20:00|363.23|360.43|362.76|359.96|363.23|360.43|362.76|359.96|0
1636093500000|2021-11-05 06:25:00|362.92|360.12|362.61|359.81|362.92|360.12|362.61|359.81|0
1636093800000|2021-11-05 06:30:00|362.45|359.65|362.3|359.5|362.61|359.81|362.3|359.5|0
1636094100000|2021-11-05 06:35:00|362.45|359.65|362.6|359.8|362.76|359.96|362.29|359.49|0
1636094400000|2021-11-05 06:40:00|362.76|359.96|362.91|360.11|362.91|360.11|362.6|359.8|0
1636094700000|2021-11-05 06:45:00|362.76|359.96|362.13|359.33|362.76|359.96|362.13|359.33|0
1636095000000|2021-11-05 06:50:00|362.05|359.25|362.44|359.64|362.44|359.64|361.98|359.18|0
1636095300000|2021-11-05 06:55:00|362.36|359.56|362.75|359.95|362.75|359.95|361.98|359.18|0
1636095600000|2021-11-05 07:00:00|362.59|359.79|361.97|359.17|362.59|359.79|361.67|358.87|0
1636095900000|2021-11-05 07:05:00|361.77|359.37|361.46|359.06|361.93|359.53|361.31|358.91|0
1636096200000|2021-11-05 07:10:00|361.31|358.91|361.31|358.91|361.62|359.22|361.15|358.75|0
1636096500000|2021-11-05 07:15:00|361.15|358.75|361.15|358.75|361.61|359.21|361.15|358.75|0
1636096800000|2021-11-05 07:20:00|361.22|358.82|361.46|359.06|361.61|359.21|361.15|358.75|0
1636097100000|2021-11-05 07:25:00|361.3|358.9|360.68|358.28|361.46|359.06|360.53|358.13|0
1636097400000|2021-11-05 07:30:00|360.53|358.13|359.6|357.2|360.68|358.28|359.6|357.2|0
1636097700000|2021-11-05 07:35:00|359.76|357.36|359.91|357.51|360.22|357.82|359.6|357.2|0
1636098000000|2021-11-05 07:40:00|359.75|357.35|360.06|357.66|360.21|357.81|359.44|357.04|0
1636098300000|2021-11-05 07:45:00|360.21|357.81|360.37|357.97|360.37|357.97|360.06|357.66|0
1636098600000|2021-11-05 07:50:00|360.52|358.12|360.67|358.27|360.67|358.27|360.52|358.12|0
1636098900000|2021-11-05 07:55:00|360.83|358.43|361.13|358.73|361.44|359.04|360.83|358.43|0
1636099200000|2021-11-05 08:00:00|361.44|359.04|362.52|360.12|362.52|360.12|361.29|358.89|0
1636099500000|2021-11-05 08:05:00|362.37|359.97|362.98|360.58|363.14|360.74|362.21|359.81|0
1636099800000|2021-11-05 08:10:00|363.06|360.66|364.22|361.82|364.38|361.98|361.9|359.5|0
1636100100000|2021-11-05 08:15:00|364.3|361.9|364.37|361.97|364.69|362.29|363.91|361.51|0
1636100400000|2021-11-05 08:20:00|364.45|362.05|364.68|362.28|364.84|362.44|364.06|361.66|0
1636100700000|2021-11-05 08:25:00|364.84|362.44|363.75|361.35|364.99|362.59|363.29|360.89|0
1636101000000|2021-11-05 08:30:00|363.9|361.5|363.59|361.19|363.9|361.5|363.28|360.88|0
1636101300000|2021-11-05 08:35:00|363.44|361.04|363.59|361.19|364.21|361.81|363.44|361.04|0
1636101600000|2021-11-05 08:40:00|363.44|361.04|363.74|361.34|363.9|361.5|363.13|360.73|0
1636101900000|2021-11-05 08:45:00|363.59|361.19|363.59|361.19|363.9|361.5|363.59|361.19|0
1636102200000|2021-11-05 08:50:00|363.74|361.34|363.74|361.34|363.9|361.5|363.59|361.19|0
1636102500000|2021-11-05 08:55:00|363.89|361.49|363.58|361.18|363.89|361.49|363.12|360.72|0
1636102800000|2021-11-05 09:00:00|363.74|361.34|365.13|362.73|365.29|362.89|363.74|361.34|0
1636103100000|2021-11-05 09:05:00|365.29|362.89|364.82|362.42|365.29|362.89|364.51|362.11|0
1636103400000|2021-11-05 09:10:00|364.97|362.57|364.82|362.42|364.97|362.57|364.51|362.11|0
1636103700000|2021-11-05 09:15:00|364.97|362.57|364.81|362.41|365.13|362.73|364.66|362.26|0
1636104000000|2021-11-05 09:20:00|364.97|362.57|364.89|362.49|365.28|362.88|364.81|362.41|0
1636104300000|2021-11-05 09:25:00|364.81|362.41|365.9|363.5|366.36|363.96|364.81|362.41|0
1636104600000|2021-11-05 09:30:00|366.05|363.65|366.21|363.81|366.52|364.12|365.9|363.5|0
1636104900000|2021-11-05 09:35:00|366.05|363.65|366.51|364.11|366.83|364.43|365.74|363.34|0
1636105200000|2021-11-05 09:40:00|366.36|363.96|366.98|364.58|367.14|364.74|366.36|363.96|0
1636105500000|2021-11-05 09:45:00|367.14|364.74|367.91|365.51|367.91|365.51|366.98|364.58|0
1636105800000|2021-11-05 09:50:00|367.76|365.36|368.07|365.67|368.53|366.13|367.76|365.36|0
1636106100000|2021-11-05 09:55:00|368.22|365.82|368.69|366.29|369.16|366.76|368.22|365.82|0
1636106400000|2021-11-05 10:00:00|369.47|367.07|369.7|367.3|370.87|368.47|369.16|366.76|0
1636106700000|2021-11-05 10:05:00|369.55|367.15|370.01|367.61|370.17|367.77|369.39|366.99|0
1636107000000|2021-11-05 10:10:00|370.17|367.77|369.85|367.45|370.17|367.77|369.7|367.3|0
1636107300000|2021-11-05 10:15:00|370.01|367.61|370.48|368.08|370.94|368.54|369.85|367.45|0
1636107600000|2021-11-05 10:20:00|370.63|368.23|370.94|368.54|371.1|368.7|370.48|368.08|0
1636107900000|2021-11-05 10:25:00|370.79|368.39|370.63|368.23|371.25|368.85|370.47|368.07|0
1636108200000|2021-11-05 10:30:00|370.47|368.07|370.31|367.91|370.47|368.07|370|367.6|0
1636108500000|2021-11-05 10:35:00|370.47|368.07|370.47|368.07|370.62|368.22|370.16|367.76|0
1636108800000|2021-11-05 10:40:00|370.62|368.22|370.07|367.67|370.62|368.22|370|367.6|0
1636109100000|2021-11-05 10:45:00|370|367.6|370.46|368.06|370.62|368.22|370|367.6|0
1636109400000|2021-11-05 10:50:00|370.62|368.22|371.24|368.84|371.4|369|370.46|368.06|0
1636109700000|2021-11-05 10:55:00|371.09|368.69|371.4|369|371.4|369|370.85|368.45|0
1636110000000|2021-11-05 11:00:00|371.24|368.84|371.24|368.84|371.71|369.31|370.77|368.37|0
1636110300000|2021-11-05 11:05:00|371.08|368.68|371.39|368.99|371.7|369.3|371.08|368.68|0
1636110600000|2021-11-05 11:10:00|371.55|369.15|370.68|368.28|372.49|370.09|370.3|367.9|0
1636110900000|2021-11-05 11:15:00|370.61|368.21|370.45|368.05|370.61|368.21|369.98|367.58|0
1636111200000|2021-11-05 11:20:00|369.98|367.58|369.51|367.11|370.45|368.05|369.51|367.11|0
1636111500000|2021-11-05 11:25:00|369.67|367.27|368.73|366.33|370.14|367.74|368.26|365.86|0
1636111800000|2021-11-05 11:30:00|368.57|366.17|369.66|367.26|370.13|367.73|368.34|365.94|0
1636112100000|2021-11-05 11:35:00|369.82|367.42|370.29|367.89|370.44|368.04|369.82|367.42|0
1636112400000|2021-11-05 11:40:00|370.44|368.04|370.51|368.11|370.6|368.2|369.97|367.57|0
1636112700000|2021-11-05 11:45:00|370.6|368.2|370.44|368.04|370.75|368.35|370.28|367.88|0
1636113000000|2021-11-05 11:50:00|370.28|367.88|370.28|367.88|370.28|367.88|369.81|367.41|0
1636113300000|2021-11-05 11:55:00|370.44|368.04|370.59|368.19|370.59|368.19|370.12|367.72|0
1636113600000|2021-11-05 12:00:00|370.9|368.5|370.12|367.72|370.9|368.5|369.96|367.56|0
1636113900000|2021-11-05 12:05:00|370.28|367.88|370.12|367.72|370.74|368.34|369.96|367.56|0
1636114200000|2021-11-05 12:10:00|369.96|367.56|370.58|368.18|371.05|368.65|369.96|367.56|0
1636114500000|2021-11-05 12:15:00|370.43|368.03|370.89|368.49|371.05|368.65|370.11|367.71|0
1636114800000|2021-11-05 12:20:00|370.74|368.34|371.2|368.8|371.2|368.8|370.58|368.18|0
1636115100000|2021-11-05 12:25:00|371.05|368.65|371.12|368.72|371.52|369.12|370.73|368.33|0
1636115400000|2021-11-05 12:30:00|371.05|368.65|373.95|371.55|374.11|371.71|369.88|367.48|0
1636115700000|2021-11-05 12:35:00|374.11|371.71|373.42|371.02|377.86|375.46|373.27|370.87|0
1636116000000|2021-11-05 12:40:00|373.27|370.87|374.05|371.65|374.84|372.44|373.11|370.71|0
1636116300000|2021-11-05 12:45:00|374.21|371.81|375.15|372.75|375.31|372.91|373.11|370.71|0
1636116600000|2021-11-05 12:50:00|375.31|372.91|376.25|373.85|376.25|373.85|374.52|372.12|0
1636116900000|2021-11-05 12:55:00|376.09|373.69|375.46|373.06|376.09|373.69|375.14|372.74|0
1636117200000|2021-11-05 13:00:00|375.62|373.22|375.62|373.22|376.09|373.69|374.51|372.11|0
1636117500000|2021-11-05 13:05:00|375.46|373.06|375.77|373.37|375.93|373.53|375.3|372.9|0
1636117800000|2021-11-05 13:10:00|375.93|373.53|376.24|373.84|376.24|373.84|375.14|372.74|0
1636118100000|2021-11-05 13:15:00|376.08|373.68|376.4|374|376.71|374.31|376.08|373.68|0
1636118400000|2021-11-05 13:20:00|376.55|374.15|378.45|376.05|378.61|376.21|376.55|374.15|0
1636118700000|2021-11-05 13:25:00|378.13|375.73|377.81|375.41|378.92|376.52|377.66|375.26|0
1636119000000|2021-11-05 13:30:00|379.08|376.68|380.34|377.94|380.5|378.1|376.23|373.83|0
1636119300000|2021-11-05 13:35:00|380.98|378.58|384.55|382.15|385.5|383.1|380.66|378.26|0
1636119600000|2021-11-05 13:40:00|385.5|383.1|387.25|384.85|387.4|385|385.18|382.78|0
1636119900000|2021-11-05 13:45:00|387.88|385.48|385.18|382.78|387.88|385.48|384.07|381.67|0
1636120200000|2021-11-05 13:50:00|385.65|383.25|384.54|382.14|385.65|383.25|384.22|381.82|0
1636120500000|2021-11-05 13:55:00|384.7|382.3|386.76|384.36|386.76|384.36|384.38|381.98|0
1636120800000|2021-11-05 14:00:00|386.92|384.52|389.31|386.91|389.47|387.07|386.28|383.88|0
1636121100000|2021-11-05 14:05:00|389.47|387.07|387.36|384.96|389.75|387.35|387.2|384.8|0
1636121400000|2021-11-05 14:10:00|387.52|385.12|387.94|385.54|388.42|386.02|386.51|384.11|0
1636121700000|2021-11-05 14:15:00|388.26|385.86|387.62|385.22|388.89|386.49|387.3|384.9|0
1636122000000|2021-11-05 14:20:00|387.3|384.9|386.5|384.1|387.62|385.22|386.5|384.1|0
1636122300000|2021-11-05 14:25:00|386.34|383.94|385.71|383.31|386.66|384.26|384.75|382.35|0
1636122600000|2021-11-05 14:30:00|385.86|383.46|385.7|383.3|387.13|384.73|385.7|383.3|0
1636122900000|2021-11-05 14:35:00|385.86|383.46|386.5|384.1|387.77|385.37|385.54|383.14|0
1636123200000|2021-11-05 14:40:00|386.65|384.25|387.13|384.73|387.61|385.21|385.86|383.46|0
1636123500000|2021-11-05 14:45:00|387.29|384.89|386.97|384.57|388.24|385.84|386.97|384.57|0
1636123800000|2021-11-05 14:50:00|387.13|384.73|387.28|384.88|387.76|385.36|386.81|384.41|0
1636124100000|2021-11-05 14:55:00|387.13|384.73|386.4|384|387.6|385.2|385.54|383.14|0
1636124400000|2021-11-05 15:00:00|386.65|384.25|386.01|383.61|387.44|385.04|386.01|383.61|0
1636124700000|2021-11-05 15:05:00|386.17|383.77|386.96|384.56|387.28|384.88|386.17|383.77|0
1636125000000|2021-11-05 15:10:00|387.12|384.72|386.8|384.4|387.91|385.51|386.64|384.24|0
1636125300000|2021-11-05 15:15:00|386.64|384.24|386|383.6|386.8|384.4|385.69|383.29|0
1636125600000|2021-11-05 15:20:00|385.84|383.44|385.52|383.12|386.32|383.92|385.05|382.65|0
1636125900000|2021-11-05 15:25:00|385.37|382.97|383.46|381.06|385.37|382.97|383.14|380.74|0
1636126200000|2021-11-05 15:30:00|383.3|380.9|384.57|382.17|385.2|382.8|383.3|380.9|0
1636126500000|2021-11-05 15:35:00|384.73|382.33|385.04|382.64|385.36|382.96|383.62|381.22|0
1636126800000|2021-11-05 15:40:00|385.2|382.8|384.09|381.69|385.2|382.8|383.61|381.21|0
1636127100000|2021-11-05 15:45:00|383.77|381.37|385.35|382.95|386.31|383.91|383.14|380.74|0
1636127400000|2021-11-05 15:50:00|385.2|382.8|383.29|380.89|385.51|383.11|382.66|380.26|0
1636127700000|2021-11-05 15:55:00|383.45|381.05|381.55|379.15|383.93|381.53|381.55|379.15|0
1636128000000|2021-11-05 16:00:00|381.24|378.84|382.97|380.57|383.45|381.05|381.24|378.84|0
1636128300000|2021-11-05 16:05:00|383.13|380.73|382.5|380.1|383.29|380.89|381.71|379.31|0
1636128600000|2021-11-05 16:10:00|382.34|379.94|382.02|379.62|383.28|380.88|381.39|378.99|0
1636128900000|2021-11-05 16:15:00|381.86|379.46|382.17|379.77|382.65|380.25|381.54|379.14|0
1636129200000|2021-11-05 16:20:00|382.33|379.93|382.33|379.93|383.12|380.72|382.17|379.77|0
1636129500000|2021-11-05 16:25:00|382.17|379.77|383.65|381.25|385.73|383.33|381.7|379.3|0
1636129800000|2021-11-05 16:30:00|383.5|381.1|384.29|381.89|384.44|382.04|383.49|381.09|0
1636130100000|2021-11-05 16:35:00|384.13|381.73|383.18|380.78|384.6|382.2|381.91|379.51|0
1636130400000|2021-11-05 16:40:00|383.33|380.93|381.6|379.2|383.33|380.93|381.6|379.2|0
1636130700000|2021-11-05 16:45:00|381.44|379.04|380.81|378.41|381.6|379.2|380.49|378.09|0
1636131000000|2021-11-05 16:50:00|380.96|378.56|381.12|378.72|381.59|379.19|379.7|377.3|0
1636131300000|2021-11-05 16:55:00|381.28|378.88|379.86|377.46|381.43|379.03|378.91|376.51|0
1636131600000|2021-11-05 17:00:00|380.01|377.61|380.64|378.24|380.96|378.56|379.07|376.67|0
1636131900000|2021-11-05 17:05:00|380.48|378.08|377.18|374.78|380.8|378.4|377.18|374.78|0
1636132200000|2021-11-05 17:10:00|377.34|374.94|375.77|373.37|377.81|375.41|374.83|372.43|0
1636132500000|2021-11-05 17:15:00|375.61|373.21|377.45|375.05|377.77|375.37|372.74|370.34|0
1636132800000|2021-11-05 17:20:00|377.3|374.9|372.71|370.31|377.45|375.05|372.71|370.31|0
1636133100000|2021-11-05 17:25:00|372.4|370|367.66|365.26|372.56|370.16|366.28|363.88|0
1636133400000|2021-11-05 17:30:00|367.82|365.42|373.02|370.62|373.34|370.94|367.66|365.26|0
1636133700000|2021-11-05 17:35:00|372.87|370.47|370.84|368.44|373.34|370.94|370.38|367.98|0
1636134000000|2021-11-05 17:40:00|371|368.6|370.53|368.13|371.62|369.22|369.91|367.51|0
1636134300000|2021-11-05 17:45:00|370.68|368.28|370.29|367.89|370.84|368.44|368.35|365.95|0
1636134600000|2021-11-05 17:50:00|370.06|367.66|373.17|370.77|373.33|370.93|369.9|367.5|0
1636134900000|2021-11-05 17:55:00|373.02|370.62|374.89|372.49|374.89|372.49|371.92|369.52|0
1636135200000|2021-11-05 18:00:00|374.73|372.33|375.36|372.96|375.51|373.11|373.48|371.08|0
1636135500000|2021-11-05 18:05:00|375.51|373.11|376.61|374.21|377.55|375.15|375.2|372.8|0
1636135800000|2021-11-05 18:10:00|376.29|373.89|377.55|375.15|377.86|375.46|375.82|373.42|0
1636136100000|2021-11-05 18:15:00|377.39|374.99|377.5|375.1|380.11|377.71|375.8|373.4|0
1636136400000|2021-11-05 18:20:00|377.34|374.94|374.52|372.12|377.81|375.41|374.52|372.12|0
1636136700000|2021-11-05 18:25:00|374.67|372.27|377.34|374.94|377.34|374.94|374.2|371.8|0
1636137000000|2021-11-05 18:30:00|377.18|374.78|376.86|374.46|377.49|375.09|376.24|373.84|0
1636137300000|2021-11-05 18:35:00|377.02|374.62|378.4|376|378.87|376.47|375.14|372.74|0
1636137600000|2021-11-05 18:40:00|378.48|376.08|378.09|375.69|378.87|376.47|377.46|375.06|0
1636137900000|2021-11-05 18:45:00|378.24|375.84|378.71|376.31|379.5|377.1|378.09|375.69|0
1636138200000|2021-11-05 18:50:00|378.87|376.47|379.34|376.94|379.5|377.1|377.93|375.53|0
1636138500000|2021-11-05 18:55:00|379.5|377.1|378.87|376.47|379.5|377.1|378.24|375.84|0
1636138800000|2021-11-05 19:00:00|379.49|377.09|375.57|373.17|379.49|377.09|374.48|372.08|0
1636139100000|2021-11-05 19:05:00|375.42|373.02|377.61|375.21|377.92|375.52|374.64|372.24|0
1636139400000|2021-11-05 19:10:00|377.76|375.36|378.55|376.15|378.55|376.15|376.98|374.58|0
1636139700000|2021-11-05 19:15:00|378.23|375.83|377.92|375.52|378.54|376.14|376.82|374.42|0
1636140000000|2021-11-05 19:20:00|377.76|375.36|376.97|374.57|377.92|375.52|375.88|373.48|0
1636140300000|2021-11-05 19:25:00|377.13|374.73|376.19|373.79|377.13|374.73|375.1|372.7|0
1636140600000|2021-11-05 19:30:00|376.26|373.86|379.64|377.24|379.64|377.24|375.72|373.32|0
1636140900000|2021-11-05 19:35:00|379.79|377.39|380.89|378.49|381.84|379.44|379.64|377.24|0
1636141200000|2021-11-05 19:40:00|381.05|378.65|377.91|375.51|381.05|378.65|377.44|375.04|0
1636141500000|2021-11-05 19:45:00|377.75|375.35|377.12|374.72|379.63|377.23|376.96|374.56|0
1636141800000|2021-11-05 19:50:00|377.43|375.03|377.12|374.72|379.47|377.07|376.49|374.09|0
1636142100000|2021-11-05 19:55:00|376.65|374.25|377.27|374.87|378.68|376.28|376.18|373.78|0
1636142400000|2021-11-05 20:00:00|377.59|375.19|376.96|374.56|377.59|375.19|374.93|372.53|0
1636142700000|2021-11-05 20:05:00|376.64|374.24|375.86|373.46|376.96|374.56|375.39|372.99|0
1636143000000|2021-11-05 20:10:00|375.7|373.3|374.45|372.05|375.7|373.3|374.3|371.9|0
1636358700000|2021-11-08 08:05:00|375.4|373|374.23|371.83|375.56|373.16|374|371.6|0
1636359000000|2021-11-08 08:10:00|374.31|371.91|375.24|372.84|375.4|373|373.68|371.28|0
1636359300000|2021-11-08 08:15:00|375.09|372.69|375.24|372.84|376.81|374.41|375.09|372.69|0
1636359600000|2021-11-08 08:20:00|375.08|372.68|374.61|372.21|375.08|372.68|374.15|371.75|0
1636359900000|2021-11-08 08:25:00|374.46|372.06|374.77|372.37|375.08|372.68|373.83|371.43|0
1636360200000|2021-11-08 08:30:00|374.92|372.52|374.68|372.28|375.08|372.68|374.3|371.9|0
1636360500000|2021-11-08 08:35:00|374.76|372.36|375.08|372.68|375.86|373.46|374.61|372.21|0
1636360800000|2021-11-08 08:40:00|375.23|372.83|376.01|373.61|376.01|373.61|374.76|372.36|0
1636361100000|2021-11-08 08:45:00|376.17|373.77|376.17|373.77|376.17|373.77|375.38|372.98|0
1636361400000|2021-11-08 08:50:00|376.32|373.92|377.26|374.86|377.42|375.02|376.01|373.61|0
1636361700000|2021-11-08 08:55:00|377.42|375.02|377.57|375.17|377.96|375.56|376.94|374.54|0
1636362000000|2021-11-08 09:00:00|377.26|374.86|378.82|376.42|379.14|376.74|377.1|374.7|0
1636362300000|2021-11-08 09:05:00|378.67|376.27|378.19|375.79|378.67|376.27|377.88|375.48|0
1636362600000|2021-11-08 09:10:00|378.04|375.64|379.29|376.89|379.61|377.21|378.04|375.64|0
1636362900000|2021-11-08 09:15:00|379.45|377.05|379.61|377.21|379.77|377.37|378.66|376.26|0
1636363200000|2021-11-08 09:20:00|379.77|377.37|380.24|377.84|380.24|377.84|379.77|377.37|0
1636363500000|2021-11-08 09:25:00|380.4|378|379.77|377.37|380.4|378|379.77|377.37|0
1636363800000|2021-11-08 09:30:00|379.92|377.52|380|377.6|380.55|378.15|379.76|377.36|0
1636364100000|2021-11-08 09:35:00|379.92|377.52|379.07|376.67|379.92|377.52|378.45|376.05|0
1636364400000|2021-11-08 09:40:00|378.92|376.52|378.44|376.04|378.92|376.52|378.13|375.73|0
1636364700000|2021-11-08 09:45:00|378.6|376.2|378.6|376.2|378.76|376.36|378.13|375.73|0
1636365000000|2021-11-08 09:50:00|378.52|376.12|378.28|375.88|378.6|376.2|377.97|375.57|0
1636365300000|2021-11-08 09:55:00|378.44|376.04|378.28|375.88|378.75|376.35|377.97|375.57|0
1636365600000|2021-11-08 10:00:00|378.12|375.72|378.12|375.72|378.44|376.04|377.96|375.56|0
1636365900000|2021-11-08 10:05:00|378.28|375.88|377.65|375.25|378.28|375.88|377.49|375.09|0
1636366200000|2021-11-08 10:10:00|377.49|375.09|377.8|375.4|377.96|375.56|377.33|374.93|0
1636366500000|2021-11-08 10:15:00|377.96|375.56|378.43|376.03|378.43|376.03|377.8|375.4|0
1636366800000|2021-11-08 10:20:00|378.58|376.18|378.74|376.34|378.74|376.34|378.11|375.71|0
1636367100000|2021-11-08 10:25:00|378.58|376.18|379.68|377.28|379.84|377.44|378.58|376.18|0
1636367400000|2021-11-08 10:30:00|379.52|377.12|379.36|376.96|379.68|377.28|379.21|376.81|0
1636367700000|2021-11-08 10:35:00|379.21|376.81|379.99|377.59|380.15|377.75|379.21|376.81|0
1636368000000|2021-11-08 10:40:00|380.07|377.67|379.05|376.65|380.15|377.75|379.05|376.65|0
1636368300000|2021-11-08 10:45:00|379.2|376.8|378.26|375.86|379.28|376.88|378.26|375.86|0
1636368600000|2021-11-08 10:50:00|378.42|376.02|378.73|376.33|378.73|376.33|378.26|375.86|0
1636368900000|2021-11-08 10:55:00|378.57|376.17|379.04|376.64|379.2|376.8|378.57|376.17|0
1636369200000|2021-11-08 11:00:00|379.2|376.8|379.19|376.79|379.43|377.03|379.19|376.79|0
1636369500000|2021-11-08 11:05:00|379.35|376.95|379.35|376.95|379.66|377.26|379.19|376.79|0
1636369800000|2021-11-08 11:10:00|379.19|376.79|378.88|376.48|379.35|376.95|378.72|376.32|0
1636370100000|2021-11-08 11:15:00|379.03|376.63|379.19|376.79|379.5|377.1|378.87|376.47|0
1636370400000|2021-11-08 11:20:00|379.34|376.94|378.63|376.23|379.66|377.26|378.56|376.16|0
1636370700000|2021-11-08 11:25:00|378.71|376.31|379.34|376.94|379.5|377.1|378.71|376.31|0
1636371000000|2021-11-08 11:30:00|379.5|377.1|378.65|376.25|379.5|377.1|378.49|376.09|0
1636371300000|2021-11-08 11:35:00|378.81|376.41|378.96|376.56|379.28|376.88|378.65|376.25|0
1636371600000|2021-11-08 11:40:00|379.12|376.72|379.28|376.88|379.43|377.03|378.96|376.56|0
1636371900000|2021-11-08 11:45:00|379.43|377.03|379.12|376.72|379.43|377.03|378.96|376.56|0
1636372200000|2021-11-08 11:50:00|379.19|376.79|379.11|376.71|379.43|377.03|378.96|376.56|0
1636372500000|2021-11-08 11:55:00|379.03|376.63|378.95|376.55|379.27|376.87|378.95|376.55|0
1636372800000|2021-11-08 12:00:00|379.11|376.71|378.32|375.92|379.11|376.71|377.54|375.14|0
1636373100000|2021-11-08 12:05:00|378.48|376.08|377.85|375.45|378.48|376.08|377.85|375.45|0
1636373400000|2021-11-08 12:10:00|377.69|375.29|378.48|376.08|378.48|376.08|377.69|375.29|0
1636373700000|2021-11-08 12:15:00|378.63|376.23|378.63|376.23|378.95|376.55|378.63|376.23|0
1636374000000|2021-11-08 12:20:00|378.71|376.31|378.32|375.92|378.79|376.39|378.32|375.92|0
1636374300000|2021-11-08 12:25:00|378.31|375.91|378.47|376.07|378.63|376.23|378.16|375.76|0
1636374600000|2021-11-08 12:30:00|378.78|376.38|378.63|376.23|379.57|377.17|378.47|376.07|0
1636374900000|2021-11-08 12:35:00|378.78|376.38|378.78|376.38|379.1|376.7|378.78|376.38|0
1636375200000|2021-11-08 12:40:00|378.94|376.54|378.31|375.91|378.94|376.54|377.99|375.59|0
1636375500000|2021-11-08 12:45:00|378.15|375.75|377.83|375.43|378.31|375.91|377.52|375.12|0
1636375800000|2021-11-08 12:50:00|377.68|375.28|377.83|375.43|377.99|375.59|377.52|375.12|0
1636376100000|2021-11-08 12:55:00|377.91|375.51|377.83|375.43|377.91|375.51|377.36|374.96|0
1636376400000|2021-11-08 13:00:00|377.99|375.59|378.46|376.06|378.46|376.06|377.83|375.43|0
1636376700000|2021-11-08 13:05:00|378.3|375.9|379.08|376.68|379.56|377.16|378.14|375.74|0
1636377000000|2021-11-08 13:10:00|379.24|376.84|379.39|376.99|379.4|377|378.77|376.37|0
1636377300000|2021-11-08 13:15:00|379.31|376.91|379.39|376.99|379.55|377.15|379.24|376.84|0
1636377600000|2021-11-08 13:20:00|379.55|377.15|380.02|377.62|380.18|377.78|379.39|376.99|0
1636377900000|2021-11-08 13:25:00|380.18|377.78|380.57|378.17|380.81|378.41|380.02|377.62|0
1636378200000|2021-11-08 13:30:00|380.65|378.25|380.49|378.09|380.65|378.25|380.02|377.62|0
1636378500000|2021-11-08 13:35:00|380.33|377.93|381.28|378.88|381.43|379.03|380.33|377.93|0
1636378800000|2021-11-08 13:40:00|381.43|379.03|381.59|379.19|381.75|379.35|380.8|378.4|0
1636379100000|2021-11-08 13:45:00|381.43|379.03|381.43|379.03|381.75|379.35|381.27|378.87|0
1636379400000|2021-11-08 13:50:00|381.59|379.19|381.9|379.5|382.06|379.66|381.59|379.19|0
1636379700000|2021-11-08 13:55:00|382.06|379.66|382.69|380.29|382.69|380.29|382.06|379.66|0
1636380000000|2021-11-08 14:00:00|382.53|380.13|382.37|379.97|382.85|380.45|382.06|379.66|0
1636380300000|2021-11-08 14:05:00|382.53|380.13|382.68|380.28|382.84|380.44|382.21|379.81|0
1636380600000|2021-11-08 14:10:00|382.84|380.44|384.11|381.71|384.11|381.71|382.68|380.28|0
1636380900000|2021-11-08 14:15:00|383.95|381.55|383.79|381.39|384.11|381.71|383.16|380.76|0
1636381200000|2021-11-08 14:20:00|383.95|381.55|385.21|382.81|385.37|382.97|383.63|381.23|0
1636381500000|2021-11-08 14:25:00|384.89|382.49|383.78|381.38|385.05|382.65|383.78|381.38|0
1636381800000|2021-11-08 14:30:00|384.26|381.86|387.21|384.81|388.01|385.61|382.2|379.8|0
1636382100000|2021-11-08 14:35:00|386.74|384.34|383.11|380.71|389.48|387.08|382.95|380.55|0
1636382400000|2021-11-08 14:40:00|383.58|381.18|384.37|381.97|385.64|383.24|383.11|380.71|0
1636382700000|2021-11-08 14:45:00|384.53|382.13|384.84|382.44|385.16|382.76|382.63|380.23|0
1636383000000|2021-11-08 14:50:00|385|382.6|383.74|381.34|385.64|383.24|382.63|380.23|0
1636383300000|2021-11-08 14:55:00|383.58|381.18|383.89|381.49|383.89|381.49|381.05|378.65|0
1636383600000|2021-11-08 15:00:00|383.73|381.33|380.27|377.87|384.05|381.65|380.11|377.71|0
1636383900000|2021-11-08 15:05:00|380.26|377.86|381.05|378.65|382.31|379.91|380.26|377.86|0
1636384200000|2021-11-08 15:10:00|380.89|378.49|382.78|380.38|383.57|381.17|380.89|378.49|0
1636384500000|2021-11-08 15:15:00|382.94|380.54|384.36|381.96|384.83|382.43|382.94|380.54|0
1636384800000|2021-11-08 15:20:00|384.52|382.12|384.51|382.11|385.78|383.38|384.51|382.11|0
1636385100000|2021-11-08 15:25:00|384.36|381.96|383.25|380.85|385.78|383.38|383.25|380.85|0
1636385400000|2021-11-08 15:30:00|383.41|381.01|384.04|381.64|385.3|382.9|382.62|380.22|0
1636385700000|2021-11-08 15:35:00|384.19|381.79|381.82|379.42|384.98|382.58|381.67|379.27|0
1636386000000|2021-11-08 15:40:00|381.98|379.58|380.88|378.48|382.45|380.05|378.84|376.44|0
1636386300000|2021-11-08 15:45:00|380.72|378.32|383.87|381.47|383.87|381.47|380.41|378.01|0
1636386600000|2021-11-08 15:50:00|383.71|381.31|382.45|380.05|383.71|381.31|381.98|379.58|0
1636386900000|2021-11-08 15:55:00|382.29|379.89|381.19|378.79|382.45|380.05|381.03|378.63|0
1636387200000|2021-11-08 16:00:00|381.26|378.86|381.97|379.57|382.44|380.04|380.4|378|0
1636387500000|2021-11-08 16:05:00|381.81|379.41|380.39|377.99|381.81|379.41|379.14|376.74|0
1636387800000|2021-11-08 16:10:00|380.24|377.84|379.14|376.74|380.71|378.31|378.98|376.58|0
1636388100000|2021-11-08 16:15:00|379.29|376.89|382.02|379.62|382.18|379.78|378.66|376.26|0
1636388400000|2021-11-08 16:20:00|381.86|379.46|382.02|379.62|382.97|380.57|381.39|378.99|0
1636388700000|2021-11-08 16:25:00|382.33|379.93|382.4|380|383.75|381.35|381.87|379.47|0
1636389000000|2021-11-08 16:30:00|382.55|380.15|381.92|379.52|383.1|380.7|381.29|378.89|0
1636389300000|2021-11-08 16:35:00|381.76|379.36|380.82|378.42|382.55|380.15|380.5|378.1|0
1636389600000|2021-11-08 16:40:00|380.97|378.57|380.1|377.7|381.13|378.73|380.03|377.63|0
1636389900000|2021-11-08 16:45:00|380.03|377.63|379.56|377.16|380.81|378.41|379.56|377.16|0
1636390200000|2021-11-08 16:50:00|379.71|377.31|379.4|377|379.87|377.47|378.46|376.06|0
1636390500000|2021-11-08 16:55:00|379.55|377.15|378.61|376.21|379.55|377.15|377.98|375.58|0
1636390800000|2021-11-08 17:00:00|378.77|376.37|376.1|373.7|379.24|376.84|376.1|373.7|0
1636391100000|2021-11-08 17:05:00|376.26|373.86|378.69|376.29|379.01|376.61|375.47|373.07|0
1636391400000|2021-11-08 17:10:00|378.85|376.45|378.06|375.66|379.48|377.08|377.91|375.51|0
1636391700000|2021-11-08 17:15:00|378.22|375.82|381.16|378.76|381.47|379.07|377.44|375.04|0
1636392000000|2021-11-08 17:20:00|381|378.6|381|378.6|381.63|379.23|380.38|377.98|0
1636392300000|2021-11-08 17:25:00|381.16|378.76|381.16|378.76|381.63|379.23|380.69|378.29|0
1636392600000|2021-11-08 17:30:00|381|378.6|381.94|379.54|382.25|379.85|379.9|377.5|0
1636392900000|2021-11-08 17:35:00|382.1|379.7|379.9|377.5|382.25|379.85|379.9|377.5|0
1636393200000|2021-11-08 17:40:00|379.74|377.34|380.99|378.59|381.31|378.91|379.74|377.34|0
1636393500000|2021-11-08 17:45:00|381.15|378.75|380.68|378.28|381.78|379.38|380.37|377.97|0
1636393800000|2021-11-08 17:50:00|380.52|378.12|380.05|377.65|380.68|378.28|379.74|377.34|0
1636394100000|2021-11-08 17:55:00|380.36|377.96|381.14|378.74|381.14|378.74|378.8|376.4|0
1636394400000|2021-11-08 18:00:00|381.3|378.9|380.67|378.27|381.37|378.97|380.2|377.8|0
1636394700000|2021-11-08 18:05:00|380.99|378.59|380.67|378.27|381.45|379.05|380.51|378.11|0
1636395000000|2021-11-08 18:10:00|380.83|378.43|382.08|379.68|383.02|380.62|380.36|377.96|0
1636395300000|2021-11-08 18:15:00|381.92|379.52|382.39|379.99|382.55|380.15|381.29|378.89|0
1636395600000|2021-11-08 18:20:00|382.55|380.15|383.02|380.62|383.33|380.93|382.39|379.99|0
1636395900000|2021-11-08 18:25:00|383.17|380.77|382.7|380.3|383.49|381.09|382.54|380.14|0
1636396200000|2021-11-08 18:30:00|382.54|380.14|381.76|379.36|383.17|380.77|381.76|379.36|0
1636396500000|2021-11-08 18:35:00|381.91|379.51|382.38|379.98|382.7|380.3|381.44|379.04|0
1636396800000|2021-11-08 18:40:00|382.46|380.06|383.01|380.61|383.01|380.61|381.91|379.51|0
1636397100000|2021-11-08 18:45:00|382.85|380.45|383|380.6|383.55|381.15|382.06|379.66|0
1636397400000|2021-11-08 18:50:00|382.85|380.45|383.63|381.23|383.79|381.39|382.85|380.45|0
1636397700000|2021-11-08 18:55:00|383.47|381.07|383.79|381.39|384.26|381.86|383.47|381.07|0
1636398000000|2021-11-08 19:00:00|383.63|381.23|385.2|382.8|385.36|382.96|383.63|381.23|0
1636398300000|2021-11-08 19:05:00|385.04|382.64|385.36|382.96|385.83|383.43|384.57|382.17|0
1636398600000|2021-11-08 19:10:00|385.51|383.11|384.57|382.17|385.51|383.11|384.41|382.01|0
1636398900000|2021-11-08 19:15:00|384.72|382.32|385.67|383.27|386.3|383.9|384.57|382.17|0
1636399200000|2021-11-08 19:20:00|385.98|383.58|384.09|381.69|385.98|383.58|383.46|381.06|0
1636399500000|2021-11-08 19:25:00|384.01|381.61|383.22|380.82|384.01|381.61|382.99|380.59|0
1636399800000|2021-11-08 19:30:00|383.3|380.9|384.72|382.32|385.5|383.1|383.14|380.74|0
1636400100000|2021-11-08 19:35:00|384.56|382.16|384.71|382.31|384.71|382.31|384.08|381.68|0
1636400400000|2021-11-08 19:40:00|384.87|382.47|385.5|383.1|385.5|383.1|384.55|382.15|0
1636400700000|2021-11-08 19:45:00|385.34|382.94|385.34|382.94|385.97|383.57|385.02|382.62|0
1636401000000|2021-11-08 19:50:00|385.5|383.1|384.71|382.31|385.65|383.25|384.71|382.31|0
1636401300000|2021-11-08 19:55:00|384.78|382.38|386.44|384.04|386.44|384.04|384.71|382.31|0
1636401600000|2021-11-08 20:00:00|386.28|383.88|386.12|383.72|386.44|384.04|385.33|382.93|0
1636401900000|2021-11-08 20:05:00|386.28|383.88|384.46|382.06|387.84|385.44|383.83|381.43|0
1636402200000|2021-11-08 20:10:00|384.38|381.98|384.15|381.75|384.62|382.22|383.04|380.64|0
1636402500000|2021-11-08 20:15:00|384.3|381.9|383.99|381.59|384.46|382.06|383.51|381.11|0
1636402800000|2021-11-08 20:20:00|384.3|381.9|383.83|381.43|385.09|382.69|383.67|381.27|0
1636403100000|2021-11-08 20:25:00|383.98|381.58|382.88|380.48|383.98|381.58|381.78|379.38|0
1636403400000|2021-11-08 20:30:00|382.8|380.4|383.35|380.95|383.66|381.26|382.25|379.85|0
1636403700000|2021-11-08 20:35:00|383.19|380.79|383.82|381.42|384.29|381.89|383.03|380.63|0
1636404000000|2021-11-08 20:40:00|383.66|381.26|381.14|378.74|383.66|381.26|381.14|378.74|0
1636404300000|2021-11-08 20:45:00|381.3|378.9|379.57|377.17|381.3|378.9|379.42|377.02|0
1636404600000|2021-11-08 20:50:00|380.98|378.58|383.18|380.78|383.81|381.41|380.67|378.27|0
1636404900000|2021-11-08 20:55:00|383.34|380.94|382.24|379.84|383.5|381.1|381.45|379.05|0
1636405200000|2021-11-08 21:00:00|381.77|379.37|379.41|377.01|382.71|380.31|378.63|376.23|0
1636405500000|2021-11-08 21:05:00|379.57|377.17|380.04|377.64|380.19|377.79|379.41|377.01|0
1636405800000|2021-11-08 21:10:00|380.03|377.63|380.97|378.57|381.29|378.89|379.8|377.4|0
1636406100000|2021-11-08 21:15:00|380.46|377.66|379.76|376.96|380.7|377.9|379.76|376.96|0
1636406400000|2021-11-08 21:20:00|379.6|376.8|380.07|377.27|380.23|377.43|379.6|376.8|0
1636406700000|2021-11-08 21:25:00|379.92|377.12|379.76|376.96|380.38|377.58|379.76|376.96|0
1636407000000|2021-11-08 21:30:00|379.91|377.11|380.22|377.42|380.7|377.9|379.76|376.96|0
1636407300000|2021-11-08 21:35:00|380.14|377.34|379.91|377.11|380.22|377.42|379.75|376.95|0
1636407600000|2021-11-08 21:40:00|380.07|377.27|380.38|377.58|380.69|377.89|380.06|377.26|0
1636407900000|2021-11-08 21:45:00|380.53|377.73|380.22|377.42|380.69|377.89|380.06|377.26|0
1636408200000|2021-11-08 21:50:00|380.37|377.57|380.84|378.04|381|378.2|380.37|377.57|0
1636408500000|2021-11-08 21:55:00|380.69|377.89|380.6|377.8|381|378.2|380.37|377.57|0
1636408800000|2021-11-08 22:00:00|380.53|377.73|380.5|377.7|380.61|377.81|380.5|377.7|0
1636409100000|2021-11-08 22:05:00|380.47|377.67|380.22|377.42|380.68|377.88|380.22|377.42|0
1636409400000|2021-11-08 22:10:00|380.29|377.49|380.22|377.42|380.29|377.49|380.22|377.42|0
1636410000000|2021-11-08 22:20:00|380.26|377.46|380.22|377.42|380.26|377.46|380.08|377.28|0
1636410300000|2021-11-08 22:25:00|380.23|377.43|379.98|377.18|380.26|377.46|379.98|377.18|0
1636410600000|2021-11-08 22:30:00|379.96|377.16|380.17|377.37|380.17|377.37|379.96|377.16|0
1636410900000|2021-11-08 22:35:00|380.1|377.3|380.05|377.25|380.14|377.34|380.03|377.23|0
1636411200000|2021-11-08 22:40:00|380.04|377.24|380.09|377.29|380.09|377.29|380.03|377.23|0
1636411500000|2021-11-08 22:45:00|380.07|377.27|380.14|377.34|380.14|377.34|380.04|377.24|0
1636411800000|2021-11-08 22:50:00|380.07|377.27|379.79|376.99|380.07|377.27|379.79|376.99|0
1636412100000|2021-11-08 22:55:00|379.9|377.1|379.9|377.1|379.9|377.1|379.74|376.94|0
1636412400000|2021-11-08 23:00:00|380.26|377.46|380.03|377.23|380.73|377.93|379.4|376.6|0
1636412700000|2021-11-08 23:05:00|379.87|377.07|380.03|377.23|380.03|377.23|379.71|376.91|0
1636413000000|2021-11-08 23:10:00|380.1|377.3|378.93|376.13|380.18|377.38|378.77|375.97|0
1636413300000|2021-11-08 23:15:00|379.08|376.28|377.99|375.19|379.24|376.44|377.99|375.19|0
1636413600000|2021-11-08 23:20:00|378.14|375.34|378.3|375.5|378.46|375.66|377.99|375.19|0
1636413900000|2021-11-08 23:25:00|378.45|375.65|379.31|376.51|379.39|376.59|378.45|375.65|0
1636414200000|2021-11-08 23:30:00|379.55|376.75|379.39|376.59|379.55|376.75|378.92|376.12|0
1636414500000|2021-11-08 23:35:00|379.23|376.43|379.23|376.43|379.7|376.9|379.07|376.27|0
1636414800000|2021-11-08 23:40:00|379.39|376.59|379.7|376.9|380.01|377.21|379.39|376.59|0
1636415100000|2021-11-08 23:45:00|379.62|376.82|379.07|376.27|380.32|377.52|379.07|376.27|0
1636415400000|2021-11-08 23:50:00|378.91|376.11|378.6|375.8|379.23|376.43|378.44|375.64|0
1636415700000|2021-11-08 23:55:00|378.44|375.64|378.51|375.71|379.07|376.27|378.28|375.48|0
1636416000000|2021-11-09 00:00:00|378.6|375.8|378.44|375.64|378.91|376.11|377.81|375.01|0
1636416300000|2021-11-09 00:05:00|378.59|375.79|378.98|376.18|379.37|376.57|378.44|375.64|0
1636416600000|2021-11-09 00:10:00|378.9|376.1|378.12|375.32|379.06|376.26|378.12|375.32|0
1636416900000|2021-11-09 00:15:00|377.96|375.16|376.4|373.6|377.96|375.16|376.4|373.6|0
1636417200000|2021-11-09 00:20:00|376.56|373.76|377.18|374.38|377.18|374.38|376.55|373.75|0
1636417500000|2021-11-09 00:25:00|377.02|374.22|375.46|372.66|377.02|374.22|375.3|372.5|0
1636417800000|2021-11-09 00:30:00|375.62|372.82|374.99|372.19|375.93|373.13|374.84|372.04|0
1636418100000|2021-11-09 00:35:00|375.15|372.35|375.14|372.34|375.77|372.97|374.68|371.88|0
1636418400000|2021-11-09 00:40:00|375.46|372.66|375.14|372.34|375.61|372.81|374.99|372.19|0
1636418700000|2021-11-09 00:45:00|375.3|372.5|375.45|372.65|375.45|372.65|375.06|372.26|0
1636419000000|2021-11-09 00:50:00|375.3|372.5|375.14|372.34|375.3|372.5|374.83|372.03|0
1636419300000|2021-11-09 00:55:00|374.98|372.18|374.67|371.87|374.98|372.18|374.2|371.4|0
1636419600000|2021-11-09 01:00:00|374.82|372.02|374.2|371.4|374.98|372.18|374.04|371.24|0
1636419900000|2021-11-09 01:05:00|374.36|371.56|374.35|371.55|374.51|371.71|374.04|371.24|0
1636420200000|2021-11-09 01:10:00|374.51|371.71|374.97|372.17|374.97|372.17|374.35|371.55|0
1636420500000|2021-11-09 01:15:00|375.13|372.33|375.28|372.48|375.44|372.64|374.82|372.02|0
1636420800000|2021-11-09 01:20:00|375.44|372.64|375.28|372.48|375.44|372.64|374.81|372.01|0
1636421100000|2021-11-09 01:25:00|375.12|372.32|374.81|372.01|375.12|372.32|374.66|371.86|0
1636421400000|2021-11-09 01:30:00|374.66|371.86|374.03|371.23|374.81|372.01|373.88|371.08|0
1636421700000|2021-11-09 01:35:00|374.19|371.39|374.34|371.54|374.5|371.7|373.41|370.61|0
1636422000000|2021-11-09 01:40:00|374.41|371.61|374.03|371.23|374.5|371.7|373.87|371.07|0
1636422300000|2021-11-09 01:45:00|373.87|371.07|374.34|371.54|374.65|371.85|373.72|370.92|0
1636422600000|2021-11-09 01:50:00|374.18|371.38|374.64|371.84|374.8|372|374.18|371.38|0
1636422900000|2021-11-09 01:55:00|374.49|371.69|374.33|371.53|374.8|372|373.71|370.91|0
1636423200000|2021-11-09 02:00:00|374.41|371.61|374.95|372.15|375.26|372.46|374.18|371.38|0
1636423500000|2021-11-09 02:05:00|375.11|372.31|375.11|372.31|375.26|372.46|374.95|372.15|0
1636423800000|2021-11-09 02:10:00|375.26|372.46|375.88|373.08|376.19|373.39|375.11|372.31|0
1636424100000|2021-11-09 02:15:00|376.04|373.24|376.19|373.39|376.19|373.39|375.73|372.93|0
1636424400000|2021-11-09 02:20:00|376.04|373.24|376.03|373.23|376.19|373.39|375.88|373.08|0
1636424700000|2021-11-09 02:25:00|375.88|373.08|375.88|373.08|376.03|373.23|375.72|372.92|0
1636425000000|2021-11-09 02:30:00|375.72|372.92|375.72|372.92|375.72|372.92|375.41|372.61|0
1636425300000|2021-11-09 02:35:00|375.56|372.76|375.87|373.07|376.03|373.23|375.56|372.76|0
1636425600000|2021-11-09 02:40:00|375.95|373.15|375.87|373.07|376.18|373.38|375.87|373.07|0
1636425900000|2021-11-09 02:45:00|376.02|373.22|376.18|373.38|376.34|373.54|375.87|373.07|0
1636426200000|2021-11-09 02:50:00|376.33|373.53|376.49|373.69|376.49|373.69|376.18|373.38|0
1636426500000|2021-11-09 02:55:00|376.33|373.53|376.02|373.22|376.49|373.69|376.02|373.22|0
1636426800000|2021-11-09 03:00:00|376.17|373.37|375.7|372.9|376.17|373.37|375.55|372.75|0
1636427100000|2021-11-09 03:05:00|375.55|372.75|376.01|373.21|376.01|373.21|375.39|372.59|0
1636427400000|2021-11-09 03:10:00|376.17|373.37|375.7|372.9|376.33|373.53|375.7|372.9|0
1636427700000|2021-11-09 03:15:00|375.54|372.74|375.7|372.9|375.86|373.06|375.54|372.74|0
1636428000000|2021-11-09 03:20:00|375.85|373.05|375.85|373.05|375.85|373.05|375.54|372.74|0
1636428300000|2021-11-09 03:25:00|376.01|373.21|375.85|373.05|376.01|373.21|375.77|372.97|0
1636428600000|2021-11-09 03:30:00|376.01|373.21|376.91|374.11|377.54|374.74|376.01|373.21|0
1636428900000|2021-11-09 03:35:00|376.76|373.96|376.29|373.49|376.76|373.96|375.82|373.02|0
1636429200000|2021-11-09 03:40:00|376.21|373.41|376.13|373.33|376.44|373.64|376.13|373.33|0
1636429500000|2021-11-09 03:45:00|376.29|373.49|375.51|372.71|376.29|373.49|375.43|372.63|0
1636429800000|2021-11-09 03:50:00|375.43|372.63|374.73|371.93|375.51|372.71|374.73|371.93|0
1636430100000|2021-11-09 03:55:00|374.88|372.08|375.35|372.55|375.35|372.55|374.57|371.77|0
1636430400000|2021-11-09 04:00:00|375.42|372.62|375.73|372.93|375.81|373.01|375.35|372.55|0
1636430700000|2021-11-09 04:05:00|375.81|373.01|375.81|373.01|375.81|373.01|375.57|372.77|0
1636431000000|2021-11-09 04:10:00|375.65|372.85|375.5|372.7|375.88|373.08|375.5|372.7|0
1636431300000|2021-11-09 04:15:00|375.34|372.54|375.18|372.38|375.49|372.69|375.18|372.38|0
1636431600000|2021-11-09 04:20:00|375.03|372.23|375.34|372.54|375.34|372.54|374.87|372.07|0
1636431900000|2021-11-09 04:25:00|375.18|372.38|375.64|372.84|375.64|372.84|375.18|372.38|0
1636432200000|2021-11-09 04:30:00|375.49|372.69|376.11|373.31|376.11|373.31|375.49|372.69|0
1636432500000|2021-11-09 04:35:00|375.95|373.15|376.11|373.31|376.26|373.46|375.8|373|0
1636432800000|2021-11-09 04:40:00|375.95|373.15|375.95|373.15|376.11|373.31|375.79|372.99|0
1636433100000|2021-11-09 04:45:00|375.79|372.99|375.64|372.84|375.95|373.15|375.48|372.68|0
1636433400000|2021-11-09 04:50:00|375.56|372.76|375.48|372.68|375.64|372.84|375.48|372.68|0
1636433700000|2021-11-09 04:55:00|375.32|372.52|375.63|372.83|375.63|372.83|375.17|372.37|0
1636434000000|2021-11-09 05:00:00|375.79|372.99|375.94|373.14|376.25|373.45|375.79|372.99|0
1636434300000|2021-11-09 05:05:00|375.86|373.06|376.09|373.29|376.25|373.45|375.78|372.98|0
1636434600000|2021-11-09 05:10:00|376.25|373.45|375.94|373.14|376.25|373.45|375.94|373.14|0
1636434900000|2021-11-09 05:15:00|376.01|373.21|376.4|373.6|376.48|373.68|375.94|373.14|0
1636435200000|2021-11-09 05:20:00|376.56|373.76|376.71|373.91|376.71|373.91|376.4|373.6|0
1636435500000|2021-11-09 05:25:00|376.87|374.07|377.02|374.22|377.49|374.69|376.55|373.75|0
1636435800000|2021-11-09 05:30:00|377.09|374.29|376.86|374.06|377.18|374.38|376.86|374.06|0
1636436100000|2021-11-09 05:35:00|376.94|374.14|377.79|374.99|377.8|375|376.86|374.06|0
1636436400000|2021-11-09 05:40:00|378.11|375.31|378.42|375.62|378.57|375.77|377.95|375.15|0
1636436700000|2021-11-09 05:45:00|378.57|375.77|379.2|376.4|379.35|376.55|378.42|375.62|0
1636437000000|2021-11-09 05:50:00|379.04|376.24|378.88|376.08|379.2|376.4|378.88|376.08|0
1636437300000|2021-11-09 05:55:00|379.04|376.24|379.03|376.23|379.19|376.39|378.57|375.77|0
1636437600000|2021-11-09 06:00:00|379.35|376.55|379.81|377.01|379.97|377.17|379.35|376.55|0
1636437900000|2021-11-09 06:05:00|379.73|376.93|379.66|376.86|379.73|376.93|379.5|376.7|0
1636438200000|2021-11-09 06:10:00|379.57|376.77|379.5|376.7|379.65|376.85|379.34|376.54|0
1636438500000|2021-11-09 06:15:00|379.34|376.54|379.34|376.54|379.34|376.54|379.03|376.23|0
1636438800000|2021-11-09 06:20:00|379.49|376.69|378.56|375.76|379.65|376.85|378.56|375.76|0
1636439100000|2021-11-09 06:25:00|378.71|375.91|378.71|375.91|379.02|376.22|378.56|375.76|0
1636439400000|2021-11-09 06:30:00|378.87|376.07|379.41|376.61|379.49|376.69|378.87|376.07|0
1636439700000|2021-11-09 06:35:00|379.64|376.84|379.25|376.45|379.8|377|379.17|376.37|0
1636440000000|2021-11-09 06:40:00|379.33|376.53|378.86|376.06|379.33|376.53|378.86|376.06|0
1636440300000|2021-11-09 06:45:00|377.48|374.68|379.01|376.21|379.17|376.37|377.48|374.68|0
1636440600000|2021-11-09 06:50:00|379.09|376.29|379.17|376.37|379.32|376.52|378.93|376.13|0
1636440900000|2021-11-09 06:55:00|379.24|376.44|379.16|376.36|379.32|376.52|379.01|376.21|0
1636441200000|2021-11-09 07:00:00|379.24|376.44|378.85|376.05|379.48|376.68|378.85|376.05|0
1636441500000|2021-11-09 07:05:00|378.93|376.13|379|376.2|379.16|376.36|378.54|375.74|0
1636441800000|2021-11-09 07:10:00|379.08|376.28|379|376.2|379.32|376.52|378.85|376.05|0
1636442100000|2021-11-09 07:15:00|379.16|376.36|379.47|376.67|379.63|376.83|378.85|376.05|0
1636442400000|2021-11-09 07:20:00|379.31|376.51|380.01|377.21|380.25|377.45|379.31|376.51|0
1636442700000|2021-11-09 07:25:00|379.94|377.14|379.78|376.98|380.09|377.29|379.31|376.51|0
1636443000000|2021-11-09 07:30:00|379.62|376.82|379.62|376.82|379.93|377.13|379.46|376.66|0
1636443300000|2021-11-09 07:35:00|379.69|376.89|378.99|376.19|379.69|376.89|378.99|376.19|0
1636443600000|2021-11-09 07:40:00|379.07|376.27|378.75|375.95|379.15|376.35|378.52|375.72|0
1636443900000|2021-11-09 07:45:00|378.83|376.03|377.97|375.17|378.99|376.19|377.97|375.17|0
1636444200000|2021-11-09 07:50:00|378.13|375.33|378.36|375.56|378.36|375.56|377.89|375.09|0
1636444500000|2021-11-09 07:55:00|378.28|375.48|378.36|375.56|378.36|375.56|377.97|375.17|0
1636444800000|2021-11-09 08:00:00|378.2|375.4|377.07|374.27|378.36|375.56|376.01|373.21|0
1636445100000|2021-11-09 08:05:00|376.87|374.47|378.74|376.34|379.05|376.65|376.87|374.47|0
1636445400000|2021-11-09 08:10:00|378.9|376.5|380.46|378.06|380.77|378.37|378.43|376.03|0
1636445700000|2021-11-09 08:15:00|380.62|378.22|380.46|378.06|380.93|378.53|380.15|377.75|0
1636446000000|2021-11-09 08:20:00|380.62|378.22|381.24|378.84|381.71|379.31|380.53|378.13|0
1636446300000|2021-11-09 08:25:00|381.08|378.68|380.3|377.9|381.24|378.84|380.14|377.74|0
1636446600000|2021-11-09 08:30:00|380.45|378.05|382.18|379.78|382.18|379.78|380.45|378.05|0
1636446900000|2021-11-09 08:35:00|382.34|379.94|381.86|379.46|382.65|380.25|381.86|379.46|0
1636447200000|2021-11-09 08:40:00|381.94|379.54|382.49|380.09|382.8|380.4|381.7|379.3|0
1636447500000|2021-11-09 08:45:00|382.33|379.93|382.96|380.56|382.96|380.56|382.02|379.62|0
1636447800000|2021-11-09 08:50:00|382.8|380.4|383.11|380.71|383.11|380.71|382.64|380.24|0
1636448100000|2021-11-09 08:55:00|383.27|380.87|382.64|380.24|383.43|381.03|382.33|379.93|0
1636448400000|2021-11-09 09:00:00|382.48|380.08|382.01|379.61|382.8|380.4|381.85|379.45|0
1636448700000|2021-11-09 09:05:00|381.85|379.45|381.69|379.29|381.85|379.45|381.38|378.98|0
1636449000000|2021-11-09 09:10:00|381.53|379.13|382.16|379.76|382.48|380.08|381.53|379.13|0
1636449300000|2021-11-09 09:15:00|382.32|379.92|382|379.6|382.63|380.23|381.84|379.44|0
1636449600000|2021-11-09 09:20:00|381.84|379.44|381.84|379.44|382|379.6|381.53|379.13|0
1636449900000|2021-11-09 09:25:00|381.69|379.29|381.44|379.04|381.69|379.29|380.59|378.19|0
1636450200000|2021-11-09 09:30:00|381.37|378.97|382.07|379.67|382.07|379.67|381.21|378.81|0
1636450500000|2021-11-09 09:35:00|382|379.6|381.99|379.59|382.07|379.67|381.52|379.12|0
1636450800000|2021-11-09 09:40:00|381.84|379.44|382.46|380.06|382.46|380.06|381.68|379.28|0
1636451100000|2021-11-09 09:45:00|382.54|380.14|382.77|380.37|383.09|380.69|382.46|380.06|0
1636451400000|2021-11-09 09:50:00|382.93|380.53|382.77|380.37|382.93|380.53|382.62|380.22|0
1636451700000|2021-11-09 09:55:00|382.85|380.45|382.77|380.37|383.24|380.84|382.62|380.22|0
1636452000000|2021-11-09 10:00:00|382.93|380.53|382.77|380.37|383.24|380.84|382.77|380.37|0
1636452300000|2021-11-09 10:05:00|382.93|380.53|383.08|380.68|383.08|380.68|382.77|380.37|0
1636452600000|2021-11-09 10:10:00|383|380.6|384.18|381.78|384.26|381.86|382.92|380.52|0
1636452900000|2021-11-09 10:15:00|384.34|381.94|383.86|381.46|384.34|381.94|383.71|381.31|0
1636453200000|2021-11-09 10:20:00|383.71|381.31|383.86|381.46|384.02|381.62|383.7|381.3|0
1636453500000|2021-11-09 10:25:00|383.7|381.3|383.39|380.99|383.86|381.46|383.23|380.83|0
1636453800000|2021-11-09 10:30:00|383.3|380.9|383.07|380.67|383.54|381.14|383.07|380.67|0
1636454100000|2021-11-09 10:35:00|383.15|380.75|383.38|380.98|383.54|381.14|382.75|380.35|0
1636454400000|2021-11-09 10:40:00|383.54|381.14|382.91|380.51|383.7|381.3|382.91|380.51|0
1636454700000|2021-11-09 10:45:00|382.83|380.43|383.57|381.17|384.47|382.07|382.83|380.43|0
1636455000000|2021-11-09 10:50:00|383.65|381.25|383.57|381.17|383.73|381.33|383.41|381.01|0
1636455300000|2021-11-09 10:55:00|383.73|381.33|383.25|380.85|383.88|381.48|383.09|380.69|0
1636455600000|2021-11-09 11:00:00|383.09|380.69|383.41|381.01|383.41|381.01|383.09|380.69|0
1636455900000|2021-11-09 11:05:00|383.32|380.92|382.46|380.06|383.32|380.92|382.46|380.06|0
1636456200000|2021-11-09 11:10:00|382.62|380.22|382.93|380.53|383.24|380.84|382.62|380.22|0
1636456500000|2021-11-09 11:15:00|383.09|380.69|384.03|381.63|384.03|381.63|383.09|380.69|0
1636456800000|2021-11-09 11:20:00|383.95|381.55|383.71|381.31|384.34|381.94|383.56|381.16|0
1636457100000|2021-11-09 11:25:00|383.63|381.23|383.4|381|383.71|381.31|383.4|381|0
1636457400000|2021-11-09 11:30:00|383.47|381.07|383.39|380.99|383.55|381.15|383.08|380.68|0
1636457700000|2021-11-09 11:35:00|383.47|381.07|383.39|380.99|383.55|381.15|383.23|380.83|0
1636458000000|2021-11-09 11:40:00|383.47|381.07|383.39|380.99|383.55|381.15|383.23|380.83|0
1636458300000|2021-11-09 11:45:00|383.46|381.06|383.39|380.99|383.7|381.3|383.23|380.83|0
1636458600000|2021-11-09 11:50:00|383.3|380.9|383.23|380.83|383.54|381.14|383.23|380.83|0
1636458900000|2021-11-09 11:55:00|383.07|380.67|383.23|380.83|383.54|381.14|383.07|380.67|0
1636459200000|2021-11-09 12:00:00|383.07|380.67|383.22|380.82|383.54|381.14|383.07|380.67|0
1636459500000|2021-11-09 12:05:00|383.07|380.67|383.38|380.98|383.54|381.14|382.91|380.51|0
1636459800000|2021-11-09 12:10:00|383.22|380.82|383.06|380.66|383.69|381.29|382.9|380.5|0
1636460100000|2021-11-09 12:15:00|382.9|380.5|382.9|380.5|383.06|380.66|382.75|380.35|0
1636460400000|2021-11-09 12:20:00|383.06|380.66|382.43|380.03|383.22|380.82|382.27|379.87|0
1636460700000|2021-11-09 12:25:00|382.27|379.87|383.05|380.65|383.21|380.81|382.27|379.87|0
1636461000000|2021-11-09 12:30:00|383.21|380.81|382.42|380.02|383.21|380.81|382.42|380.02|0
1636461300000|2021-11-09 12:35:00|382.27|379.87|381.79|379.39|382.27|379.87|381.48|379.08|0
1636461600000|2021-11-09 12:40:00|381.87|379.47|380.85|378.45|382.26|379.86|380.69|378.29|0
1636461900000|2021-11-09 12:45:00|381.01|378.61|379.51|377.11|381.01|378.61|378.03|375.63|0
1636462200000|2021-11-09 12:50:00|379.59|377.19|379.75|377.35|380.22|377.82|379.59|377.19|0
1636462500000|2021-11-09 12:55:00|379.82|377.42|379.04|376.64|380.06|377.66|378.96|376.56|0
1636462800000|2021-11-09 13:00:00|378.96|376.56|378.81|376.41|379.43|377.03|378.49|376.09|0
1636463100000|2021-11-09 13:05:00|378.96|376.56|379.9|377.5|380.13|377.73|378.96|376.56|0
1636463400000|2021-11-09 13:10:00|380.06|377.66|380.21|377.81|380.37|377.97|379.9|377.5|0
1636463700000|2021-11-09 13:15:00|380.05|377.65|380.52|378.12|380.68|378.28|379.9|377.5|0
1636464000000|2021-11-09 13:20:00|380.68|378.28|380.36|377.96|380.83|378.43|380.36|377.96|0
1636464300000|2021-11-09 13:25:00|380.52|378.12|381.3|378.9|381.46|379.06|380.36|377.96|0
1636464600000|2021-11-09 13:30:00|381.38|378.98|382.24|379.84|382.4|380|381.14|378.74|0
1636464900000|2021-11-09 13:35:00|382.4|380|382.4|380|382.4|380|381.77|379.37|0
1636465200000|2021-11-09 13:40:00|382.24|379.84|383.81|381.41|383.97|381.57|382.24|379.84|0
1636465500000|2021-11-09 13:45:00|383.73|381.33|383.96|381.56|384.12|381.72|383.65|381.25|0
1636465800000|2021-11-09 13:50:00|383.81|381.41|383.18|380.78|384.12|381.72|383.18|380.78|0
1636466100000|2021-11-09 13:55:00|383.02|380.62|383.02|380.62|383.25|380.85|382.54|380.14|0
1636466400000|2021-11-09 14:00:00|383.17|380.77|383.64|381.24|383.96|381.56|383.17|380.77|0
1636466700000|2021-11-09 14:05:00|383.49|381.09|383.17|380.77|383.64|381.24|383.01|380.61|0
1636467000000|2021-11-09 14:10:00|383.33|380.93|384.54|382.14|384.85|382.45|382.85|380.45|0
1636467300000|2021-11-09 14:15:00|384.7|382.3|385.8|383.4|385.8|383.4|384.54|382.14|0
1636467600000|2021-11-09 14:20:00|385.95|383.55|385.79|383.39|386.27|383.87|385.64|383.24|0
1636467900000|2021-11-09 14:25:00|385.95|383.55|386.42|384.02|386.66|384.26|385.79|383.39|0
1636468200000|2021-11-09 14:30:00|387.21|384.81|386.1|383.7|387.53|385.13|385.63|383.23|0
1636468500000|2021-11-09 14:35:00|385.79|383.39|384.37|381.97|387.24|384.84|384.06|381.66|0
1636468800000|2021-11-09 14:40:00|384.53|382.13|383.27|380.87|385.47|383.07|383.11|380.71|0
1636469100000|2021-11-09 14:45:00|383.11|380.71|380.76|378.36|384.21|381.81|379.9|377.5|0
1636469400000|2021-11-09 14:50:00|380.45|378.05|378.57|376.17|381.7|379.3|377.32|374.92|0
1636469700000|2021-11-09 14:55:00|378.26|375.86|369.95|367.55|379.2|376.8|365.95|363.55|0
1636470000000|2021-11-09 15:00:00|369.56|367.16|367.93|365.53|374.42|372.02|366.71|364.31|0
1636470300000|2021-11-09 15:05:00|368.09|365.69|368.39|365.99|372.4|370|367.63|365.23|0
1636470600000|2021-11-09 15:10:00|368.47|366.07|373.02|370.62|373.02|370.62|367.47|365.07|0
1636470900000|2021-11-09 15:15:00|372.87|370.47|371.01|368.61|375.34|372.94|370.24|367.84|0
1636471200000|2021-11-09 15:20:00|371.47|369.07|370.54|368.14|372.47|370.07|369.16|366.76|0
1636471500000|2021-11-09 15:25:00|370.39|367.99|373.01|370.61|373.94|371.54|370.39|367.99|0
1636471800000|2021-11-09 15:30:00|372.7|370.3|377.2|374.8|377.2|374.8|372.7|370.3|0
1636472100000|2021-11-09 15:35:00|376.89|374.49|374.29|371.89|376.89|374.49|373.67|371.27|0
1636472400000|2021-11-09 15:40:00|374.6|372.2|377.24|374.84|377.24|374.84|374.29|371.89|0
1636472700000|2021-11-09 15:45:00|376.93|374.53|375.37|372.97|377.08|374.68|375.21|372.81|0
1636473000000|2021-11-09 15:50:00|375.21|372.81|374.59|372.19|375.83|373.43|373.51|371.11|0
1636473300000|2021-11-09 15:55:00|374.9|372.5|372.88|370.48|374.97|372.57|372.26|369.86|0
1636473600000|2021-11-09 16:00:00|373.19|370.79|375.05|372.65|375.28|372.88|373.19|370.79|0
1636473900000|2021-11-09 16:05:00|374.9|372.5|372.8|370.4|374.9|372.5|372.41|370.01|0
1636474200000|2021-11-09 16:10:00|372.72|370.32|369.94|367.54|372.72|370.32|367.32|364.92|0
1636474500000|2021-11-09 16:15:00|369.79|367.39|371.79|369.39|371.95|369.55|369.01|366.61|0
1636474800000|2021-11-09 16:20:00|371.64|369.24|370.4|368|373.1|370.7|370.4|368|0
1636475100000|2021-11-09 16:25:00|370.55|368.15|369.62|367.22|371.01|368.61|368.86|366.46|0
1636475400000|2021-11-09 16:30:00|369.47|367.07|370.39|367.99|372.25|369.85|369.47|367.07|0
1636475700000|2021-11-09 16:35:00|370.86|368.46|370.08|367.68|372.4|370|369.62|367.22|0
1636476000000|2021-11-09 16:40:00|370.39|367.99|374.41|372.01|374.41|372.01|369.93|367.53|0
1636476300000|2021-11-09 16:45:00|374.1|371.7|372.24|369.84|374.26|371.86|371.62|369.22|0
1636476600000|2021-11-09 16:50:00|372.4|370|369.61|367.21|372.55|370.15|369.15|366.75|0
1636476900000|2021-11-09 16:55:00|369.77|367.37|368.69|366.29|369.77|367.37|368.07|365.67|0
1636477200000|2021-11-09 17:00:00|369|366.6|365.92|363.52|369|366.6|365.77|363.37|0
1636477500000|2021-11-09 17:05:00|366.07|363.67|366.53|364.13|367.61|365.21|364.69|362.29|0
1636477800000|2021-11-09 17:10:00|366.68|364.28|369.3|366.9|370.07|367.67|366.68|364.28|0
1636478100000|2021-11-09 17:15:00|369.14|366.74|368.83|366.43|370.53|368.13|368.83|366.43|0
1636478400000|2021-11-09 17:20:00|368.99|366.59|369.6|367.2|370.07|367.67|368.22|365.82|0
1636478700000|2021-11-09 17:25:00|369.45|367.05|368.06|365.66|370.22|367.82|366.83|364.43|0
1636479000000|2021-11-09 17:30:00|367.82|365.42|369.44|367.04|369.82|367.42|367.14|364.74|0
1636479300000|2021-11-09 17:35:00|369.29|366.89|368.82|366.42|369.82|367.42|367.29|364.89|0
1636479600000|2021-11-09 17:40:00|368.67|366.27|370.21|367.81|370.52|368.12|367.28|364.88|0
1636479900000|2021-11-09 17:45:00|370.36|367.96|370.52|368.12|371.13|368.73|369.28|366.88|0
1636480200000|2021-11-09 17:50:00|370.36|367.96|370.74|368.34|372.37|369.97|370.36|367.96|0
1636480500000|2021-11-09 17:55:00|370.98|368.58|369.04|366.64|370.98|368.58|368.97|366.57|0
1636480800000|2021-11-09 18:00:00|369.28|366.88|370.2|367.8|370.51|368.11|368.89|366.49|0
1636481100000|2021-11-09 18:05:00|370.05|367.65|371.28|368.88|371.74|369.34|369.12|366.72|0
1636481400000|2021-11-09 18:10:00|371.12|368.72|369.89|367.49|371.12|368.72|369.89|367.49|0
1636481700000|2021-11-09 18:15:00|369.96|367.56|371.74|369.34|372.05|369.65|369.58|367.18|0
1636482000000|2021-11-09 18:20:00|371.43|369.03|371.27|368.87|371.58|369.18|370.5|368.1|0
1636482300000|2021-11-09 18:25:00|371.12|368.72|368.96|366.56|371.27|368.87|367.73|365.33|0
1636482600000|2021-11-09 18:30:00|368.8|366.4|369.19|366.79|370.34|367.94|368.73|366.33|0
1636482900000|2021-11-09 18:35:00|369.34|366.94|367.03|364.63|369.34|366.94|366.88|364.48|0
1636483200000|2021-11-09 18:40:00|367.18|364.78|366.87|364.47|367.95|365.55|366.41|364.01|0
1636483500000|2021-11-09 18:45:00|366.72|364.32|365.8|363.4|367.95|365.55|365.34|362.94|0
1636483800000|2021-11-09 18:50:00|365.95|363.55|365.03|362.63|366.56|364.16|364.72|362.32|0
1636484100000|2021-11-09 18:55:00|365.18|362.78|365.95|363.55|365.95|363.55|364.26|361.86|0
1636484400000|2021-11-09 19:00:00|365.64|363.24|366.94|364.54|367.79|365.39|364.87|362.47|0
1636484700000|2021-11-09 19:05:00|367.02|364.62|366.4|364|367.63|365.23|366.25|363.85|0
1636485000000|2021-11-09 19:10:00|366.71|364.31|366.71|364.31|366.71|364.31|365.48|363.08|0
1636485300000|2021-11-09 19:15:00|366.55|364.15|369.02|366.62|369.32|366.92|366.55|364.15|0
1636485600000|2021-11-09 19:20:00|369.17|366.77|369.02|366.62|370.71|368.31|368.55|366.15|0
1636485900000|2021-11-09 19:25:00|368.79|366.39|368.17|365.77|369.56|367.16|367.24|364.84|0
1636486200000|2021-11-09 19:30:00|368.01|365.61|367.86|365.46|368.63|366.23|367.24|364.84|0
1636486500000|2021-11-09 19:35:00|367.7|365.3|369.55|367.15|369.55|367.15|367.24|364.84|0
1636486800000|2021-11-09 19:40:00|369.71|367.31|369.7|367.3|370.48|368.08|369.09|366.69|0
1636487100000|2021-11-09 19:45:00|369.55|367.15|369.39|366.99|370.32|367.92|369.39|366.99|0
1636487400000|2021-11-09 19:50:00|369.55|367.15|369.7|367.3|369.7|367.3|367.7|365.3|0
1636487700000|2021-11-09 19:55:00|369.55|367.15|370.94|368.54|370.94|368.54|369.08|366.68|0
1636488000000|2021-11-09 20:00:00|370.78|368.38|370.31|367.91|371.09|368.69|369.54|367.14|0
1636488300000|2021-11-09 20:05:00|370.47|368.07|370.16|367.76|370.62|368.22|368.61|366.21|0
1636488600000|2021-11-09 20:10:00|370|367.6|368.46|366.06|370.47|368.07|368.3|365.9|0
1636488900000|2021-11-09 20:15:00|368.53|366.13|367.53|365.13|369.85|367.45|367.53|365.13|0
1636489200000|2021-11-09 20:20:00|367.68|365.28|370.15|367.75|370.15|367.75|367.68|365.28|0
1636489500000|2021-11-09 20:25:00|370.07|367.67|368.76|366.36|370.15|367.75|368.76|366.36|0
1636489800000|2021-11-09 20:30:00|368.91|366.51|368.76|366.36|369.22|366.82|367.06|364.66|0
1636490100000|2021-11-09 20:35:00|368.45|366.05|369.06|366.66|369.37|366.97|367.83|365.43|0
1636490400000|2021-11-09 20:40:00|369.22|366.82|371.54|369.14|372|369.6|369.06|366.66|0
1636490700000|2021-11-09 20:45:00|371.69|369.29|370.06|367.66|372|369.6|369.68|367.28|0
1636491000000|2021-11-09 20:50:00|369.99|367.59|370.6|368.2|370.76|368.36|369.52|367.12|0
1636491300000|2021-11-09 20:55:00|370.45|368.05|372.61|370.21|372.93|370.53|370.29|367.89|0
1636491600000|2021-11-09 21:00:00|372.3|369.9|370.75|368.35|372.3|369.9|370.13|367.73|0
1636491900000|2021-11-09 21:05:00|370.6|368.2|370.67|368.27|371.22|368.82|370.29|367.89|0
1636492200000|2021-11-09 21:10:00|370.6|368.2|370.59|368.19|370.75|368.35|370.13|367.73|0
1636492500000|2021-11-09 21:15:00|370.95|368.15|370.33|367.53|370.95|368.15|370.33|367.53|0
1636492800000|2021-11-09 21:20:00|370.48|367.68|370.33|367.53|370.64|367.84|370.33|367.53|0
1636493100000|2021-11-09 21:25:00|370.32|367.52|369.86|367.06|370.48|367.68|369.86|367.06|0
1636493400000|2021-11-09 21:30:00|370.01|367.21|370.17|367.37|370.17|367.37|369.86|367.06|0
1636493700000|2021-11-09 21:35:00|370.32|367.52|370.63|367.83|370.78|367.98|370.32|367.52|0
1636494000000|2021-11-09 21:40:00|370.78|367.98|370.32|367.52|370.78|367.98|370.32|367.52|0
1636494300000|2021-11-09 21:45:00|370.47|367.67|370.47|367.67|370.63|367.83|370.31|367.51|0
1636494600000|2021-11-09 21:50:00|370.62|367.82|370.31|367.51|370.62|367.82|370.31|367.51|0
1636494900000|2021-11-09 21:55:00|370.38|367.58|370.43|367.63|370.43|367.63|370.23|367.43|0
1636495200000|2021-11-09 22:00:00|370.61|367.81|370.43|367.63|370.61|367.81|370.15|367.35|0
1636495500000|2021-11-09 22:05:00|370.42|367.62|370.36|367.56|370.42|367.62|370.36|367.56|0
1636495800000|2021-11-09 22:10:00|370.29|367.49|370.31|367.51|370.33|367.53|370.19|367.39|0
1636496100000|2021-11-09 22:15:00|370.28|367.48|370.24|367.44|370.28|367.48|370.24|367.44|0
1636496400000|2021-11-09 22:20:00|370.28|367.48|370.19|367.39|370.28|367.48|369.95|367.15|0
1636496700000|2021-11-09 22:25:00|370.04|367.24|370.01|367.21|370.06|367.26|369.97|367.17|0
1636497000000|2021-11-09 22:30:00|369.97|367.17|370.16|367.36|370.32|367.52|369.97|367.17|0
1636497300000|2021-11-09 22:35:00|370.11|367.31|370.05|367.25|370.11|367.31|370.05|367.25|0
1636497600000|2021-11-09 22:40:00|370.01|367.21|370.01|367.21|370.25|367.45|370.01|367.21|0
1636497900000|2021-11-09 22:45:00|370.25|367.45|370.23|367.43|370.27|367.47|370.23|367.43|0
1636498200000|2021-11-09 22:50:00|370.27|367.47|370.22|367.42|370.29|367.49|370.22|367.42|0
1636498500000|2021-11-09 22:55:00|370.34|367.54|370.49|367.69|370.61|367.81|370.34|367.54|0
1636498800000|2021-11-09 23:00:00|370.47|367.67|369.35|366.55|370.47|367.67|368.58|365.78|0
1636499100000|2021-11-09 23:05:00|369.51|366.71|369.04|366.24|369.51|366.71|368.73|365.93|0
1636499400000|2021-11-09 23:10:00|369.35|366.55|369.2|366.4|369.66|366.86|368.89|366.09|0
1636499700000|2021-11-09 23:15:00|369.27|366.47|368.42|365.62|369.35|366.55|367.96|365.16|0
1636500000000|2021-11-09 23:20:00|368.58|365.78|368.11|365.31|368.73|365.93|368.11|365.31|0
1636500300000|2021-11-09 23:25:00|368.26|365.46|368.57|365.77|368.88|366.08|368.11|365.31|0
1636500600000|2021-11-09 23:30:00|368.73|365.93|369.03|366.23|369.03|366.23|368.26|365.46|0
1636500900000|2021-11-09 23:35:00|368.88|366.08|368.57|365.77|369.03|366.23|368.57|365.77|0
1636501200000|2021-11-09 23:40:00|368.64|365.84|369.34|366.54|369.49|366.69|368.57|365.77|0
1636501500000|2021-11-09 23:45:00|369.18|366.38|368.41|365.61|369.34|366.54|368.25|365.45|0
1636501800000|2021-11-09 23:50:00|368.56|365.76|368.25|365.45|368.56|365.76|367.94|365.14|0
1636502100000|2021-11-09 23:55:00|368.41|365.61|368.25|365.45|368.56|365.76|368.1|365.3|0
1636502400000|2021-11-10 00:00:00|368.4|365.6|369.33|366.53|370.1|367.3|368.25|365.45|0
1636502700000|2021-11-10 00:05:00|369.17|366.37|368.25|365.45|369.48|366.68|368.25|365.45|0
1636503000000|2021-11-10 00:10:00|368.4|365.6|369.01|366.21|369.02|366.22|368.09|365.29|0
1636503300000|2021-11-10 00:15:00|369.17|366.37|368.55|365.75|369.17|366.37|368.4|365.6|0
1636503600000|2021-11-10 00:20:00|368.4|365.6|367.47|364.67|368.62|365.82|367.47|364.67|0
1636503900000|2021-11-10 00:25:00|367.62|364.82|367.93|365.13|367.93|365.13|367.47|364.67|0
1636504200000|2021-11-10 00:30:00|368.08|365.28|367.77|364.97|368.08|365.28|367.77|364.97|0
1636504500000|2021-11-10 00:35:00|367.93|365.13|367.62|364.82|368|365.2|367.46|364.66|0
1636504800000|2021-11-10 00:40:00|367.46|364.66|367.31|364.51|367.62|364.82|367.31|364.51|0
1636505100000|2021-11-10 00:45:00|367.15|364.35|366.53|363.73|367.61|364.81|366.38|363.58|0
1636505400000|2021-11-10 00:50:00|366.38|363.58|366.53|363.73|366.53|363.73|366.38|363.58|0
1636505700000|2021-11-10 00:55:00|366.84|364.04|366.53|363.73|367.3|364.5|366.53|363.73|0
1636506000000|2021-11-10 01:00:00|366.68|363.88|367.45|364.65|367.76|364.96|366.68|363.88|0
1636506300000|2021-11-10 01:05:00|367.6|364.8|366.68|363.88|367.91|365.11|366.52|363.72|0
1636506600000|2021-11-10 01:10:00|366.52|363.72|366.68|363.88|366.98|364.18|366.37|363.57|0
1636506900000|2021-11-10 01:15:00|366.83|364.03|366.52|363.72|367.29|364.49|366.37|363.57|0
1636507200000|2021-11-10 01:20:00|366.67|363.87|366.52|363.72|366.67|363.87|366.06|363.26|0
1636507500000|2021-11-10 01:25:00|366.44|363.64|366.21|363.41|366.52|363.72|366.05|363.25|0
1636507800000|2021-11-10 01:30:00|366.05|363.25|366.05|363.25|366.36|363.56|365.13|362.33|0
1636508100000|2021-11-10 01:35:00|366.21|363.41|366.05|363.25|366.51|363.71|365.9|363.1|0
1636508400000|2021-11-10 01:40:00|365.9|363.1|365.13|362.33|366.05|363.25|364.67|361.87|0
1636508700000|2021-11-10 01:45:00|364.97|362.17|365.58|362.78|365.58|362.78|364.67|361.87|0
1636509000000|2021-11-10 01:50:00|365.74|362.94|366.2|363.4|366.35|363.55|365.43|362.63|0
1636509300000|2021-11-10 01:55:00|366.35|363.55|366.66|363.86|366.97|364.17|366.04|363.24|0
1636509600000|2021-11-10 02:00:00|366.81|364.01|366.35|363.55|366.96|364.16|366.19|363.39|0
1636509900000|2021-11-10 02:05:00|366.5|363.7|366.34|363.54|366.81|364.01|366.04|363.24|0
1636510200000|2021-11-10 02:10:00|366.19|363.39|365.11|362.31|366.19|363.39|364.96|362.16|0
1636510500000|2021-11-10 02:15:00|364.96|362.16|364.65|361.85|365.27|362.47|364.5|361.7|0
1636510800000|2021-11-10 02:20:00|364.8|362|364.49|361.69|364.8|362|364.34|361.54|0
1636511100000|2021-11-10 02:25:00|364.65|361.85|364.95|362.15|365.26|362.46|364.49|361.69|0
1636511400000|2021-11-10 02:30:00|365.03|362.23|363.11|360.31|365.03|362.23|363.11|360.31|0
1636511700000|2021-11-10 02:35:00|363.26|360.46|362.34|359.54|363.26|360.46|361.73|358.93|0
1636512000000|2021-11-10 02:40:00|362.5|359.7|362.49|359.69|362.5|359.7|361.88|359.08|0
1636512300000|2021-11-10 02:45:00|362.34|359.54|362.03|359.23|362.34|359.54|361.42|358.62|0
1636512600000|2021-11-10 02:50:00|361.88|359.08|361.57|358.77|361.95|359.15|361.27|358.47|0
1636512900000|2021-11-10 02:55:00|361.72|358.92|363.1|360.3|363.41|360.61|361.72|358.92|0
1636513200000|2021-11-10 03:00:00|363.18|360.38|363.1|360.3|363.26|360.46|362.8|360|0
1636513500000|2021-11-10 03:05:00|363.17|360.37|362.95|360.15|363.25|360.45|362.95|360.15|0
1636513800000|2021-11-10 03:10:00|363.1|360.3|363.56|360.76|363.56|360.76|362.95|360.15|0
1636514100000|2021-11-10 03:15:00|363.71|360.91|363.25|360.45|363.71|360.91|362.03|359.23|0
1636514400000|2021-11-10 03:20:00|363.09|360.29|363.7|360.9|363.86|361.06|363.09|360.29|0
1636514700000|2021-11-10 03:25:00|363.86|361.06|363.55|360.75|363.86|361.06|363.4|360.6|0
1636515000000|2021-11-10 03:30:00|363.7|360.9|363.55|360.75|363.7|360.9|363.39|360.59|0
1636515300000|2021-11-10 03:35:00|363.39|360.59|362.93|360.13|363.55|360.75|362.93|360.13|0
1636515600000|2021-11-10 03:40:00|363.09|360.29|362.93|360.13|363.24|360.44|362.93|360.13|0
1636515900000|2021-11-10 03:45:00|362.78|359.98|362.17|359.37|362.93|360.13|361.86|359.06|0
1636516200000|2021-11-10 03:50:00|362.32|359.52|361.86|359.06|362.47|359.67|361.55|358.75|0
1636516500000|2021-11-10 03:55:00|362.01|359.21|362.77|359.97|363.23|360.43|362.01|359.21|0
1636516800000|2021-11-10 04:00:00|362.92|360.12|362.31|359.51|363.23|360.43|362.31|359.51|0
1636517100000|2021-11-10 04:05:00|362.46|359.66|362|359.2|362.62|359.82|362|359.2|0
1636517400000|2021-11-10 04:10:00|361.92|359.12|362.46|359.66|362.46|359.66|361.85|359.05|0
1636517700000|2021-11-10 04:15:00|362.53|359.73|362.61|359.81|362.61|359.81|362.31|359.51|0
1636518000000|2021-11-10 04:20:00|362.68|359.88|362.15|359.35|362.76|359.96|362.15|359.35|0
1636518300000|2021-11-10 04:25:00|362.3|359.5|363.14|360.34|363.84|361.04|362.3|359.5|0
1636518600000|2021-11-10 04:30:00|362.99|360.19|363.9|361.1|363.9|361.1|362.69|359.89|0
1636518900000|2021-11-10 04:35:00|363.98|361.18|363.75|360.95|364.06|361.26|363.75|360.95|0
1636519200000|2021-11-10 04:40:00|363.82|361.02|363.29|360.49|363.82|361.02|363.29|360.49|0
1636519500000|2021-11-10 04:45:00|363.44|360.64|363.59|360.79|363.75|360.95|363.29|360.49|0
1636519800000|2021-11-10 04:50:00|363.44|360.64|363.74|360.94|363.9|361.1|363.44|360.64|0
1636520100000|2021-11-10 04:55:00|363.59|360.79|363.89|361.09|364.05|361.25|363.44|360.64|0
1636520400000|2021-11-10 05:00:00|363.81|361.01|364.04|361.24|364.5|361.7|363.81|361.01|0
1636520700000|2021-11-10 05:05:00|363.89|361.09|363.89|361.09|364.35|361.55|363.74|360.94|0
1636521000000|2021-11-10 05:10:00|364.04|361.24|364.04|361.24|364.19|361.39|363.66|360.86|0
1636521300000|2021-11-10 05:15:00|363.89|361.09|363.58|360.78|364.04|361.24|363.58|360.78|0
1636521600000|2021-11-10 05:20:00|363.73|360.93|363.88|361.08|363.88|361.08|363.43|360.63|0
1636521900000|2021-11-10 05:25:00|363.73|360.93|364.03|361.23|364.19|361.39|363.73|360.93|0
1636522200000|2021-11-10 05:30:00|364.19|361.39|365.25|362.45|365.26|362.46|364.19|361.39|0
1636522500000|2021-11-10 05:35:00|365.18|362.38|365.02|362.22|365.25|362.45|364.79|361.99|0
1636522800000|2021-11-10 05:40:00|365.1|362.3|365.4|362.6|365.56|362.76|365.1|362.3|0
1636523100000|2021-11-10 05:45:00|365.48|362.68|365.55|362.75|365.93|363.13|365.25|362.45|0
1636523400000|2021-11-10 05:50:00|365.4|362.6|365.25|362.45|365.55|362.75|365.09|362.29|0
1636523700000|2021-11-10 05:55:00|365.09|362.29|365.09|362.29|365.55|362.75|365.09|362.29|0
1636524000000|2021-11-10 06:00:00|365.24|362.44|365.85|363.05|365.85|363.05|364.86|362.06|0
1636524300000|2021-11-10 06:05:00|365.7|362.9|365.85|363.05|366.01|363.21|365.7|362.9|0
1636524600000|2021-11-10 06:10:00|365.93|363.13|366|363.2|366.46|363.66|365.85|363.05|0
1636524900000|2021-11-10 06:15:00|366.16|363.36|366.77|363.97|366.77|363.97|366.16|363.36|0
1636525200000|2021-11-10 06:20:00|366.61|363.81|366.46|363.66|366.77|363.97|366.46|363.66|0
1636525500000|2021-11-10 06:25:00|366.61|363.81|367.99|365.19|367.99|365.19|366.61|363.81|0
1636525800000|2021-11-10 06:30:00|368.15|365.35|367.84|365.04|368.15|365.35|367.38|364.58|0
1636526100000|2021-11-10 06:35:00|367.76|364.96|368.76|365.96|368.91|366.11|367.76|364.96|0
1636526400000|2021-11-10 06:40:00|369.06|366.26|369.37|366.57|369.52|366.72|369.06|366.26|0
1636526700000|2021-11-10 06:45:00|369.22|366.42|369.9|367.1|369.9|367.1|369.21|366.41|0
1636527000000|2021-11-10 06:50:00|369.83|367.03|369.07|366.27|370.6|367.8|369.07|366.27|0
1636527300000|2021-11-10 06:55:00|368.91|366.11|368.76|365.96|369.07|366.27|368.29|365.49|0
1636527600000|2021-11-10 07:00:00|369.06|366.26|369.06|366.26|369.22|366.42|368.29|365.49|0
1636527900000|2021-11-10 07:05:00|369.22|366.42|370.6|367.8|370.61|367.81|369.06|366.26|0
1636528200000|2021-11-10 07:10:00|370.45|367.65|370.6|367.8|370.6|367.8|369.98|367.18|0
1636528500000|2021-11-10 07:15:00|370.76|367.96|371.99|369.19|372.15|369.35|370.45|367.65|0
1636528800000|2021-11-10 07:20:00|372.15|369.35|372.61|369.81|373|370.2|372.15|369.35|0
1636529100000|2021-11-10 07:25:00|372.46|369.66|371.99|369.19|372.46|369.66|371.68|368.88|0
1636529400000|2021-11-10 07:30:00|372.45|369.65|372.61|369.81|372.92|370.12|371.68|368.88|0
1636529700000|2021-11-10 07:35:00|372.45|369.65|372.6|369.8|372.61|369.81|372.14|369.34|0
1636530000000|2021-11-10 07:40:00|372.45|369.65|371.67|368.87|372.6|369.8|371.67|368.87|0
1636530300000|2021-11-10 07:45:00|371.83|369.03|371.67|368.87|371.83|369.03|371.36|368.56|0
1636530600000|2021-11-10 07:50:00|371.83|369.03|371.51|368.71|372.13|369.33|371.36|368.56|0
1636530900000|2021-11-10 07:55:00|371.67|368.87|371.82|369.02|371.82|369.02|371.51|368.71|0
1636531200000|2021-11-10 08:00:00|371.67|368.87|372.94|370.14|373.95|371.15|371.67|368.87|0
1636531500000|2021-11-10 08:05:00|372.82|370.42|373.75|371.35|373.9|371.5|372.04|369.64|0
1636531800000|2021-11-10 08:10:00|373.59|371.19|373.75|371.35|374.06|371.66|373.28|370.88|0
1636532100000|2021-11-10 08:15:00|373.59|371.19|372.81|370.41|373.75|371.35|372.81|370.41|0
1636532400000|2021-11-10 08:20:00|372.73|370.33|372.5|370.1|372.97|370.57|371.88|369.48|0
1636532700000|2021-11-10 08:25:00|372.35|369.95|372.5|370.1|373.12|370.72|372.35|369.95|0
1636533000000|2021-11-10 08:30:00|372.42|370.02|371.26|368.86|372.65|370.25|371.26|368.86|0
1636533300000|2021-11-10 08:35:00|371.1|368.7|370.48|368.08|371.1|368.7|370.17|367.77|0
1636533600000|2021-11-10 08:40:00|370.33|367.93|371.1|368.7|371.33|368.93|369.86|367.46|0
1636533900000|2021-11-10 08:45:00|371.25|368.85|370.94|368.54|371.41|369.01|370.79|368.39|0
1636534200000|2021-11-10 08:50:00|370.79|368.39|370.17|367.77|370.86|368.46|370.17|367.77|0
1636534500000|2021-11-10 08:55:00|370.01|367.61|369.39|366.99|370.24|367.84|369.39|366.99|0
1636534800000|2021-11-10 09:00:00|369.55|367.15|369.39|366.99|369.86|367.46|368.93|366.53|0
1636535100000|2021-11-10 09:05:00|369.55|367.15|368.16|365.76|370.32|367.92|367.69|365.29|0
1636535400000|2021-11-10 09:10:00|368|365.6|368|365.6|368.46|366.06|367.69|365.29|0
1636535700000|2021-11-10 09:15:00|368.15|365.75|367.38|364.98|368.62|366.22|366.92|364.52|0
1636536000000|2021-11-10 09:20:00|367.54|365.14|366.92|364.52|367.54|365.14|366|363.6|0
1636536300000|2021-11-10 09:25:00|366.99|364.59|366.84|364.44|367.53|365.13|366.46|364.06|0
1636536600000|2021-11-10 09:30:00|366.76|364.36|367.68|365.28|367.99|365.59|366.76|364.36|0
1636536900000|2021-11-10 09:35:00|367.53|365.13|367.53|365.13|367.99|365.59|366.53|364.13|0
1636537200000|2021-11-10 09:40:00|367.68|365.28|369.68|367.28|369.68|367.28|367.53|365.13|0
1636537500000|2021-11-10 09:45:00|369.53|367.13|370.3|367.9|370.45|368.05|368.91|366.51|0
1636537800000|2021-11-10 09:50:00|370.61|368.21|369.68|367.28|371.07|368.67|369.68|367.28|0
1636538100000|2021-11-10 09:55:00|369.83|367.43|369.83|367.43|370.14|367.74|369.21|366.81|0
1636538400000|2021-11-10 10:00:00|369.98|367.58|369.06|366.66|370.29|367.89|368.82|366.42|0
1636538700000|2021-11-10 10:05:00|369.13|366.73|369.05|366.65|369.52|367.12|368.9|366.5|0
1636539000000|2021-11-10 10:10:00|369.21|366.81|368.13|365.73|369.21|366.81|368.13|365.73|0
1636539300000|2021-11-10 10:15:00|368.28|365.88|368.43|366.03|368.59|366.19|367.82|365.42|0
1636539600000|2021-11-10 10:20:00|368.28|365.88|368.12|365.72|368.66|366.26|367.97|365.57|0
1636539900000|2021-11-10 10:25:00|368.28|365.88|367.5|365.1|368.28|365.88|367.35|364.95|0
1636540200000|2021-11-10 10:30:00|367.66|365.26|366.27|363.87|367.81|365.41|365.51|363.11|0
1636540500000|2021-11-10 10:35:00|366.12|363.72|364.89|362.49|366.43|364.03|364.74|362.34|0
1636540800000|2021-11-10 10:40:00|365.04|362.64|365.04|362.64|365.19|362.79|363.82|361.42|0
1636541100000|2021-11-10 10:45:00|365.19|362.79|364.42|362.02|365.5|363.1|364.42|362.02|0
1636541400000|2021-11-10 10:50:00|364.5|362.1|364.73|362.33|365.04|362.64|364.12|361.72|0
1636541700000|2021-11-10 10:55:00|364.58|362.18|365.8|363.4|366.11|363.71|364.27|361.87|0
1636542000000|2021-11-10 11:00:00|365.95|363.55|366.26|363.86|366.57|364.17|365.57|363.17|0
1636542300000|2021-11-10 11:05:00|366.41|364.01|366.1|363.7|366.72|364.32|365.95|363.55|0
1636542600000|2021-11-10 11:10:00|366.26|363.86|366.25|363.85|366.87|364.47|366.1|363.7|0
1636542900000|2021-11-10 11:15:00|366.41|364.01|364.26|361.86|366.72|364.32|364.26|361.86|0
1636543200000|2021-11-10 11:20:00|364.11|361.71|365.33|362.93|365.33|362.93|364.11|361.71|0
1636543500000|2021-11-10 11:25:00|365.48|363.08|365.94|363.54|366.25|363.85|365.33|362.93|0
1636543800000|2021-11-10 11:30:00|366.01|363.61|365.79|363.39|366.09|363.69|365.17|362.77|0
1636544100000|2021-11-10 11:35:00|365.48|363.08|363.18|360.78|365.71|363.31|362.57|360.17|0
1636544400000|2021-11-10 11:40:00|363.33|360.93|363.63|361.23|365.07|362.67|362.85|360.45|0
1636544700000|2021-11-10 11:45:00|363.48|361.08|363.48|361.08|363.94|361.54|363.02|360.62|0
1636545000000|2021-11-10 11:50:00|363.32|360.92|363.17|360.77|363.78|361.38|362.71|360.31|0
1636545300000|2021-11-10 11:55:00|363.32|360.92|363.47|361.07|363.93|361.53|363.01|360.61|0
1636545600000|2021-11-10 12:00:00|363.78|361.38|364.08|361.68|364.24|361.84|363.47|361.07|0
1636545900000|2021-11-10 12:05:00|363.93|361.53|365|362.6|365|362.6|363.93|361.53|0
1636546200000|2021-11-10 12:10:00|364.84|362.44|366.38|363.98|366.53|364.13|364.69|362.29|0
1636546500000|2021-11-10 12:15:00|366.53|364.13|365.91|363.51|366.68|364.28|365.91|363.51|0
1636546800000|2021-11-10 12:20:00|366.07|363.67|365.91|363.51|366.53|364.13|365.6|363.2|0
1636547100000|2021-11-10 12:25:00|365.83|363.43|366.52|364.12|366.68|364.28|365.76|363.36|0
1636547400000|2021-11-10 12:30:00|366.37|363.97|364.99|362.59|366.37|363.97|364.53|362.13|0
1636547700000|2021-11-10 12:35:00|365.14|362.74|367.35|364.95|367.35|364.95|364.68|362.28|0
1636548000000|2021-11-10 12:40:00|367.5|365.1|368.27|365.87|368.42|366.02|367.19|364.79|0
1636548300000|2021-11-10 12:45:00|368.11|365.71|366.81|364.41|368.11|365.71|366.65|364.25|0
1636548600000|2021-11-10 12:50:00|366.65|364.25|366.8|364.4|366.96|364.56|366.5|364.1|0
1636548900000|2021-11-10 12:55:00|366.65|364.25|366.8|364.4|367.11|364.71|366.5|364.1|0
1636549200000|2021-11-10 13:00:00|366.65|364.25|367.11|364.71|367.57|365.17|366.65|364.25|0
1636549500000|2021-11-10 13:05:00|367.26|364.86|368.49|366.09|368.49|366.09|367.11|364.71|0
1636549800000|2021-11-10 13:10:00|368.64|366.24|368.02|365.62|368.8|366.4|367.41|365.01|0
1636550100000|2021-11-10 13:15:00|368.18|365.78|368.4|366|368.49|366.09|367.72|365.32|0
1636550400000|2021-11-10 13:20:00|368.33|365.93|368.17|365.77|368.48|366.08|367.71|365.31|0
1636550700000|2021-11-10 13:25:00|368.02|365.62|367.25|364.85|368.64|366.24|367.02|364.62|0
1636551000000|2021-11-10 13:30:00|367.4|365|362.8|360.4|367.4|365|361.74|359.34|0
1636551300000|2021-11-10 13:35:00|362.5|360.1|360.97|358.57|363.11|360.71|360.51|358.11|0
1636551600000|2021-11-10 13:40:00|361.12|358.72|362.34|359.94|363.41|361.01|361.12|358.72|0
1636551900000|2021-11-10 13:45:00|362.19|359.79|361.27|358.87|362.34|359.94|360.36|357.96|0
1636552200000|2021-11-10 13:50:00|361.42|359.02|364.17|361.77|364.7|362.3|361.42|359.02|0
1636552500000|2021-11-10 13:55:00|364.48|362.08|363.56|361.16|364.63|362.23|363.56|361.16|0
1636552800000|2021-11-10 14:00:00|363.71|361.31|363.4|361|364.63|362.23|362.94|360.54|0
1636553100000|2021-11-10 14:05:00|363.71|361.31|364.01|361.61|365.24|362.84|363.71|361.31|0
1636553400000|2021-11-10 14:10:00|363.86|361.46|364.24|361.84|364.47|362.07|363.09|360.69|0
1636553700000|2021-11-10 14:15:00|364.32|361.92|363.7|361.3|364.62|362.22|362.78|360.38|0
1636554000000|2021-11-10 14:20:00|363.55|361.15|364.31|361.91|364.62|362.22|363.55|361.15|0
1636554300000|2021-11-10 14:25:00|364.46|362.06|362.63|360.23|364.46|362.06|362.47|360.07|0
1636554600000|2021-11-10 14:30:00|362.17|359.77|363.54|361.14|365.23|362.83|360.95|358.55|0
1636554900000|2021-11-10 14:35:00|363.39|360.99|363.84|361.44|366.76|364.36|362.32|359.92|0
1636555200000|2021-11-10 14:40:00|364|361.6|365.53|363.13|366.76|364.36|364|361.6|0
1636555500000|2021-11-10 14:45:00|365.37|362.97|366.75|364.35|368.29|365.89|365.37|362.97|0
1636555800000|2021-11-10 14:50:00|367.06|364.66|369.83|367.43|369.98|367.58|365.52|363.12|0
1636556100000|2021-11-10 14:55:00|370.14|367.74|371.53|369.13|372.3|369.9|368.6|366.2|0
1636556400000|2021-11-10 15:00:00|371.68|369.28|370.81|368.41|372.61|370.21|367.51|365.11|0
1636556700000|2021-11-10 15:05:00|370.96|368.56|370.49|368.09|371.58|369.18|370.03|367.63|0
1636557000000|2021-11-10 15:10:00|370.34|367.94|370.34|367.94|371.11|368.71|369.57|367.17|0
1636557300000|2021-11-10 15:15:00|370.18|367.78|370.95|368.55|371.58|369.18|370.18|367.78|0
1636557600000|2021-11-10 15:20:00|371.11|368.71|369.41|367.01|372.35|369.95|369.41|367.01|0
1636557900000|2021-11-10 15:25:00|369.25|366.85|369.56|367.16|370.8|368.4|369.1|366.7|0
1636558200000|2021-11-10 15:30:00|369.71|367.31|368.94|366.54|370.49|368.09|367.86|365.46|0
1636558500000|2021-11-10 15:35:00|368.78|366.38|370.64|368.24|370.87|368.47|368.78|366.38|0
1636558800000|2021-11-10 15:40:00|370.95|368.55|368.32|365.92|371.1|368.7|368.01|365.61|0
1636559100000|2021-11-10 15:45:00|368.47|366.07|368.78|366.38|369.55|367.15|368.16|365.76|0
1636559400000|2021-11-10 15:50:00|368.47|366.07|370.01|367.61|370.48|368.08|368.47|366.07|0
1636559700000|2021-11-10 15:55:00|370.17|367.77|368.62|366.22|370.47|368.07|368.62|366.22|0
1636560000000|2021-11-10 16:00:00|368.31|365.91|370.08|367.68|371.71|369.31|368.31|365.91|0
1636560300000|2021-11-10 16:05:00|370.01|367.61|370.47|368.07|371.09|368.69|368.77|366.37|0
1636560600000|2021-11-10 16:10:00|370.31|367.91|368.94|366.54|370.47|368.07|368.32|365.92|0
1636560900000|2021-11-10 16:15:00|369.09|366.69|366.56|364.16|369.71|367.31|366.56|364.16|0
1636561200000|2021-11-10 16:20:00|366.72|364.32|367.18|364.78|367.65|365.25|366.25|363.85|0
1636561500000|2021-11-10 16:25:00|367.03|364.63|364.7|362.3|367.64|365.24|364.55|362.15|0
1636561800000|2021-11-10 16:30:00|364.86|362.46|365.32|362.92|365.32|362.92|363.16|360.76|0
1636562100000|2021-11-10 16:35:00|365.16|362.76|364.39|361.99|366.09|363.69|364.39|361.99|0
1636562400000|2021-11-10 16:40:00|364.54|362.14|362.08|359.68|364.85|362.45|361.77|359.37|0
1636562700000|2021-11-10 16:45:00|361.92|359.52|364.39|361.99|364.69|362.29|361.77|359.37|0
1636563000000|2021-11-10 16:50:00|364.54|362.14|364.85|362.45|365.47|363.07|364.39|361.99|0
1636563300000|2021-11-10 16:55:00|364.69|362.29|365.46|363.06|366.24|363.84|364.69|362.29|0
1636563600000|2021-11-10 17:00:00|365.31|362.91|364.84|362.44|366.08|363.68|364.53|362.13|0
1636563900000|2021-11-10 17:05:00|365|362.6|364.69|362.29|365.31|362.91|363.61|361.21|0
1636564200000|2021-11-10 17:10:00|364.53|362.13|363.3|360.9|365.3|362.9|362.37|359.97|0
1636564500000|2021-11-10 17:15:00|363.45|361.05|362.75|360.35|363.45|361.05|362.22|359.82|0
1636564800000|2021-11-10 17:20:00|362.83|360.43|362.06|359.66|363.6|361.2|361.75|359.35|0
1636565100000|2021-11-10 17:25:00|362.21|359.81|360.67|358.27|362.37|359.97|360.67|358.27|0
1636565400000|2021-11-10 17:30:00|360.83|358.43|362.21|359.81|362.21|359.81|360.83|358.43|0
1636565700000|2021-11-10 17:35:00|362.05|359.65|360.18|357.78|362.82|360.42|359.87|357.47|0
1636566000000|2021-11-10 17:40:00|360.33|357.93|357.72|355.32|360.33|357.93|356.64|354.24|0
1636566300000|2021-11-10 17:45:00|357.56|355.16|358.61|356.21|358.61|356.21|355.09|352.69|0
1636566600000|2021-11-10 17:50:00|358.76|356.36|359.22|356.82|359.99|357.59|358.76|356.36|0
1636566900000|2021-11-10 17:55:00|359.37|356.97|360.75|358.35|360.9|358.5|359.37|356.97|0
1636567200000|2021-11-10 18:00:00|360.6|358.2|356.92|354.52|361.06|358.66|356.77|354.37|0
1636567500000|2021-11-10 18:05:00|356.62|354.22|355.24|352.84|356.62|354.22|353.42|351.02|0
1636567800000|2021-11-10 18:10:00|355.39|352.99|353.57|351.17|357.83|355.43|353.26|350.86|0
1636568100000|2021-11-10 18:15:00|353.26|350.86|353.11|350.71|354.32|351.92|351.9|349.5|0
1636568400000|2021-11-10 18:20:00|353.18|350.78|353.11|350.71|353.56|351.16|351.59|349.19|0
1636568700000|2021-11-10 18:25:00|352.95|350.55|354.62|352.22|355.84|353.44|352.5|350.1|0
1636569000000|2021-11-10 18:30:00|354.78|352.38|356.3|353.9|356.91|354.51|354.17|351.77|0
1636569300000|2021-11-10 18:35:00|356.14|353.74|353.25|350.85|356.14|353.74|353.1|350.7|0
1636569600000|2021-11-10 18:40:00|353.4|351|353.55|351.15|354.01|351.61|352.79|350.39|0
1636569900000|2021-11-10 18:45:00|353.7|351.3|351.17|348.77|354.31|351.91|349.85|347.45|0
1636570200000|2021-11-10 18:50:00|350.87|348.47|350.65|348.25|351.32|348.92|349.35|346.95|0
1636570500000|2021-11-10 18:55:00|350.57|348.17|350.95|348.55|352.31|349.91|349.14|346.74|0
1636570800000|2021-11-10 19:00:00|350.65|348.25|348.23|345.83|350.95|348.55|347.33|344.93|0
1636571100000|2021-11-10 19:05:00|347.93|345.53|350.19|347.79|350.34|347.94|347.18|344.78|0
1636571400000|2021-11-10 19:10:00|349.89|347.49|347.78|345.38|350.04|347.64|347.48|345.08|0
1636571700000|2021-11-10 19:15:00|347.93|345.53|348.08|345.68|350.49|348.09|347.33|344.93|0
1636572000000|2021-11-10 19:20:00|347.93|345.53|344.77|342.37|349.43|347.03|344.18|341.78|0
1636572300000|2021-11-10 19:25:00|344.62|342.22|342.53|340.13|345.52|343.12|342.53|340.13|0
1636572600000|2021-11-10 19:30:00|342.23|339.83|342.62|340.22|344.56|342.16|340.3|337.9|0
1636572900000|2021-11-10 19:35:00|343.07|340.67|341.28|338.88|344.71|342.31|340.98|338.58|0
1636573200000|2021-11-10 19:40:00|340.98|338.58|338.61|336.21|342.62|340.22|338.46|336.06|0
1636573500000|2021-11-10 19:45:00|338.46|336.06|343.96|341.56|344.41|342.01|338.16|335.76|0
1636573800000|2021-11-10 19:50:00|343.81|341.41|344.26|341.86|346.05|343.65|342.62|340.22|0
1636574100000|2021-11-10 19:55:00|344.56|342.16|342.17|339.77|344.85|342.45|342.02|339.62|0
1636574400000|2021-11-10 20:00:00|342.31|339.91|342.16|339.76|344.1|341.7|341.72|339.32|0
1636574700000|2021-11-10 20:05:00|342.01|339.61|344.17|341.77|345.45|343.05|340.53|338.13|0
1636575000000|2021-11-10 20:10:00|344.1|341.7|346.49|344.09|347.09|344.69|343.95|341.55|0
1636575300000|2021-11-10 20:15:00|346.34|343.94|347.08|344.68|348.8|346.4|345.13|342.73|0
1636575600000|2021-11-10 20:20:00|347.23|344.83|345.73|343.33|348.44|346.04|345.28|342.88|0
1636575900000|2021-11-10 20:25:00|346.03|343.63|347.08|344.68|347.98|345.58|345.88|343.48|0
1636576200000|2021-11-10 20:30:00|346.93|344.53|345.72|343.32|348.13|345.73|345.57|343.17|0
1636576500000|2021-11-10 20:35:00|345.87|343.47|344.82|342.42|346.17|343.77|343.92|341.52|0
1636576800000|2021-11-10 20:40:00|344.89|342.49|342.57|340.17|347.07|344.67|342.57|340.17|0
1636577100000|2021-11-10 20:45:00|343.32|340.92|344.22|341.82|345.87|343.47|342.27|339.87|0
1636577400000|2021-11-10 20:50:00|345.27|342.87|348.28|345.88|350.12|347.72|345.27|342.87|0
1636577700000|2021-11-10 20:55:00|347.98|345.58|345.42|343.02|348.43|346.03|345.42|343.02|0
1636578000000|2021-11-10 21:00:00|345.27|342.87|345.7|343.3|345.85|343.45|344.02|341.62|0
1636578300000|2021-11-10 21:05:00|345.55|343.15|345.7|343.3|346|343.6|345.4|343|0
1636578600000|2021-11-10 21:10:00|345.85|343.45|346.15|343.75|346.3|343.9|345.1|342.7|0
1636578900000|2021-11-10 21:15:00|346.35|343.55|346.65|343.85|346.65|343.85|346.35|343.55|0
1636579200000|2021-11-10 21:20:00|346.8|344|347.7|344.9|347.7|344.9|346.65|343.85|0
1636579500000|2021-11-10 21:25:00|347.55|344.75|347.09|344.29|347.62|344.82|347.09|344.29|0
1636579800000|2021-11-10 21:30:00|347.24|344.44|347.24|344.44|347.39|344.59|347.09|344.29|0
1636580100000|2021-11-10 21:35:00|347.32|344.52|347.69|344.89|347.84|345.04|347.24|344.44|0
1636580400000|2021-11-10 21:40:00|347.54|344.74|347.54|344.74|347.84|345.04|347.24|344.44|0
1636580700000|2021-11-10 21:45:00|347.46|344.66|348.14|345.34|348.29|345.49|347.31|344.51|0
1636581000000|2021-11-10 21:50:00|348.29|345.49|347.99|345.19|348.29|345.49|347.99|345.19|0
1636581300000|2021-11-10 21:55:00|348.14|345.34|347.91|345.11|348.44|345.64|347.84|345.04|0
1636581600000|2021-11-10 22:00:00|347.85|345.05|347.91|345.11|347.98|345.18|347.85|345.05|0
1636581900000|2021-11-10 22:05:00|347.93|345.13|348.08|345.28|348.08|345.28|347.93|345.13|0
1636582200000|2021-11-10 22:10:00|348.07|345.27|348.04|345.24|348.15|345.35|348|345.2|0
1636582500000|2021-11-10 22:15:00|348.06|345.26|348.06|345.26|348.15|345.35|348|345.2|0
1636582800000|2021-11-10 22:20:00|348.04|345.24|347.84|345.04|348.06|345.26|347.84|345.04|0
1636583100000|2021-11-10 22:25:00|347.86|345.06|347.88|345.08|348.17|345.37|347.84|345.04|0
1636583400000|2021-11-10 22:30:00|347.94|345.14|347.92|345.12|348.14|345.34|347.9|345.1|0
1636583700000|2021-11-10 22:35:00|347.94|345.14|348.1|345.3|348.18|345.38|347.9|345.1|0
1636584000000|2021-11-10 22:40:00|348.07|345.27|348|345.2|348.09|345.29|348|345.2|0
1636584300000|2021-11-10 22:45:00|348.03|345.23|348.02|345.22|348.13|345.33|348|345.2|0
1636584600000|2021-11-10 22:50:00|348|345.2|347.82|345.02|348.02|345.22|347.69|344.89|0
1636584900000|2021-11-10 22:55:00|347.85|345.05|347.8|345|347.87|345.07|347.65|344.85|0
1636585200000|2021-11-10 23:00:00|348.03|345.23|348.11|345.31|348.48|345.68|347.51|344.71|0
1636585500000|2021-11-10 23:05:00|347.96|345.16|346.9|344.1|348.26|345.46|346.6|343.8|0
1636585800000|2021-11-10 23:10:00|346.97|344.17|346.75|343.95|346.97|344.17|346.45|343.65|0
1636586100000|2021-11-10 23:15:00|346.6|343.8|347.57|344.77|347.65|344.85|346.6|343.8|0
1636586400000|2021-11-10 23:20:00|347.8|345|347.95|345.15|348.55|345.75|347.8|345|0
1636586700000|2021-11-10 23:25:00|347.8|345|346.74|343.94|347.95|345.15|346.44|343.64|0
1636587000000|2021-11-10 23:30:00|347.04|344.24|346.29|343.49|347.19|344.39|346.21|343.41|0
1636587300000|2021-11-10 23:35:00|346.14|343.34|346.06|343.26|346.44|343.64|345.84|343.04|0
1636587600000|2021-11-10 23:40:00|346.14|343.34|345.38|342.58|346.44|343.64|345.38|342.58|0
1636587900000|2021-11-10 23:45:00|345.23|342.43|344.4|341.6|345.38|342.58|344.4|341.6|0
1636588200000|2021-11-10 23:50:00|344.33|341.53|345.08|342.28|345.08|342.28|344.18|341.38|0
1636588500000|2021-11-10 23:55:00|344.93|342.13|346.13|343.33|346.28|343.48|344.7|341.9|0
1636588800000|2021-11-11 00:00:00|346.28|343.48|346.43|343.63|347.18|344.38|346.2|343.4|0
1636589100000|2021-11-11 00:05:00|346.58|343.78|347.63|344.83|347.78|344.98|346.35|343.55|0
1636589400000|2021-11-11 00:10:00|347.7|344.9|349.59|346.79|349.89|347.09|347.7|344.9|0
1636589700000|2021-11-11 00:15:00|349.74|346.94|349.43|346.63|349.74|346.94|348.98|346.18|0
1636590000000|2021-11-11 00:20:00|349.28|346.48|350.19|347.39|350.34|347.54|349.28|346.48|0
1636590300000|2021-11-11 00:25:00|350.34|347.54|350.19|347.39|350.56|347.76|350.03|347.23|0
1636590600000|2021-11-11 00:30:00|350.03|347.23|350.34|347.54|350.94|348.14|350.03|347.23|0
1636590900000|2021-11-11 00:35:00|350.33|347.53|350.18|347.38|350.94|348.14|350.18|347.38|0
1636591200000|2021-11-11 00:40:00|350.33|347.53|349.12|346.32|350.94|348.14|349.12|346.32|0
1636591500000|2021-11-11 00:45:00|348.97|346.17|349.12|346.32|349.12|346.32|348.37|345.57|0
1636591800000|2021-11-11 00:50:00|348.97|346.17|348.97|346.17|349.27|346.47|348.51|345.71|0
1636592100000|2021-11-11 00:55:00|348.82|346.02|349.57|346.77|349.72|346.92|348.82|346.02|0
1636592400000|2021-11-11 01:00:00|349.42|346.62|349.41|346.61|350.02|347.22|349.41|346.61|0
1636592700000|2021-11-11 01:05:00|349.26|346.46|348.51|345.71|349.26|346.46|348.21|345.41|0
1636593000000|2021-11-11 01:10:00|348.66|345.86|348.96|346.16|348.96|346.16|348.35|345.55|0
1636593300000|2021-11-11 01:15:00|348.81|346.01|347.9|345.1|349.71|346.91|347.75|344.95|0
1636593600000|2021-11-11 01:20:00|348.05|345.25|348.05|345.25|348.05|345.25|347.3|344.5|0
1636593900000|2021-11-11 01:25:00|348.2|345.4|347.97|345.17|348.2|345.4|347.14|344.34|0
1636594200000|2021-11-11 01:30:00|347.74|344.94|348.95|346.15|348.95|346.15|346.84|344.04|0
1636594500000|2021-11-11 01:35:00|349.25|346.45|349.1|346.3|349.4|346.6|348.49|345.69|0
1636594800000|2021-11-11 01:40:00|348.95|346.15|348.79|345.99|348.95|346.15|348.34|345.54|0
1636595100000|2021-11-11 01:45:00|348.64|345.84|349.4|346.6|349.55|346.75|348.49|345.69|0
1636595400000|2021-11-11 01:50:00|349.55|346.75|350.15|347.35|350.45|347.65|349.24|346.44|0
1636595700000|2021-11-11 01:55:00|350|347.2|352.88|350.08|352.88|350.08|349.85|347.05|0
1636596000000|2021-11-11 02:00:00|352.72|349.92|352.72|349.92|353.33|350.53|352.27|349.47|0
1636596300000|2021-11-11 02:05:00|352.87|350.07|353.02|350.22|353.18|350.38|352.87|350.07|0
1636596600000|2021-11-11 02:10:00|352.87|350.07|352.87|350.07|353.02|350.22|352.57|349.77|0
1636596900000|2021-11-11 02:15:00|352.72|349.92|353.02|350.22|353.02|350.22|352.56|349.76|0
1636597200000|2021-11-11 02:20:00|352.87|350.07|353.24|350.44|353.47|350.67|352.71|349.91|0
1636597500000|2021-11-11 02:25:00|353.32|350.52|352.71|349.91|353.32|350.52|352.71|349.91|0
1636597800000|2021-11-11 02:30:00|352.56|349.76|352.25|349.45|353.01|350.21|352.17|349.37|0
1636598100000|2021-11-11 02:35:00|352.4|349.6|352.55|349.75|352.71|349.91|352.1|349.3|0
1636598400000|2021-11-11 02:40:00|352.63|349.83|352.25|349.45|352.71|349.91|352.17|349.37|0
1636598700000|2021-11-11 02:45:00|352.32|349.52|351.03|348.23|352.4|349.6|351.03|348.23|0
1636599000000|2021-11-11 02:50:00|351.18|348.38|351.03|348.23|351.18|348.38|350.73|347.93|0
1636599300000|2021-11-11 02:55:00|350.95|348.15|350.73|347.93|351.03|348.23|350.42|347.62|0
1636599600000|2021-11-11 03:00:00|350.88|348.08|350.57|347.77|351.03|348.23|350.27|347.47|0
1636599900000|2021-11-11 03:05:00|350.72|347.92|350.72|347.92|351.03|348.23|350.57|347.77|0
1636600200000|2021-11-11 03:10:00|350.87|348.07|350.87|348.07|351.63|348.83|350.87|348.07|0
1636600500000|2021-11-11 03:15:00|351.02|348.22|351.02|348.22|351.48|348.68|350.57|347.77|0
1636600800000|2021-11-11 03:20:00|350.94|348.14|350.87|348.07|351.02|348.22|350.26|347.46|0
1636601100000|2021-11-11 03:25:00|350.72|347.92|350.86|348.06|351.02|348.22|350.41|347.61|0
1636601400000|2021-11-11 03:30:00|350.71|347.91|350.41|347.61|350.71|347.91|349.65|346.85|0
1636601700000|2021-11-11 03:35:00|350.56|347.76|350.71|347.91|350.71|347.91|350.41|347.61|0
1636602000000|2021-11-11 03:40:00|350.56|347.76|350.25|347.45|350.71|347.91|350.25|347.45|0
1636602300000|2021-11-11 03:45:00|350.4|347.6|350.1|347.3|350.4|347.6|349.65|346.85|0
1636602600000|2021-11-11 03:50:00|350.25|347.45|349.64|346.84|350.25|347.45|349.49|346.69|0
1636602900000|2021-11-11 03:55:00|349.49|346.69|349.04|346.24|349.49|346.69|348.58|345.78|0
1636603200000|2021-11-11 04:00:00|348.96|346.16|349.03|346.23|349.19|346.39|348.73|345.93|0
1636603500000|2021-11-11 04:05:00|348.88|346.08|349.18|346.38|349.18|346.38|348.73|345.93|0
1636603800000|2021-11-11 04:10:00|349.03|346.23|348.88|346.08|349.18|346.38|348.88|346.08|0
1636604100000|2021-11-11 04:15:00|348.73|345.93|348.42|345.62|348.88|346.08|348.42|345.62|0
1636604400000|2021-11-11 04:20:00|348.27|345.47|347.67|344.87|348.27|345.47|347.52|344.72|0
1636604700000|2021-11-11 04:25:00|347.52|344.72|345.86|343.06|347.52|344.72|345.56|342.76|0
1636605000000|2021-11-11 04:30:00|345.71|342.91|346.01|343.21|346.31|343.51|345.71|342.91|0
1636605300000|2021-11-11 04:35:00|345.93|343.13|346.01|343.21|346.16|343.36|345.56|342.76|0
1636605600000|2021-11-11 04:40:00|346.16|343.36|346|343.2|346.16|343.36|345.85|343.05|0
1636605900000|2021-11-11 04:45:00|345.85|343.05|346.83|344.03|347.06|344.26|345.85|343.05|0
1636606200000|2021-11-11 04:50:00|346.9|344.1|346.6|343.8|346.9|344.1|346.45|343.65|0
1636606500000|2021-11-11 04:55:00|346.45|343.65|346.9|344.1|346.9|344.1|346.15|343.35|0
1636606800000|2021-11-11 05:00:00|346.75|343.95|347.5|344.7|347.65|344.85|346.75|343.95|0
1636607100000|2021-11-11 05:05:00|347.35|344.55|346.75|343.95|347.65|344.85|346.44|343.64|0
1636607400000|2021-11-11 05:10:00|346.59|343.79|347.65|344.85|347.65|344.85|346.59|343.79|0
1636607700000|2021-11-11 05:15:00|347.5|344.7|347.49|344.69|347.65|344.85|347.42|344.62|0
1636608000000|2021-11-11 05:20:00|347.64|344.84|348.09|345.29|348.55|345.75|347.64|344.84|0
1636608300000|2021-11-11 05:25:00|348.25|345.45|348.55|345.75|348.55|345.75|347.94|345.14|0
1636608600000|2021-11-11 05:30:00|348.54|345.74|349.75|346.95|349.75|346.95|348.54|345.74|0
1636608900000|2021-11-11 05:35:00|349.6|346.8|349.3|346.5|350.2|347.4|349.3|346.5|0
1636609200000|2021-11-11 05:40:00|349.22|346.42|349.37|346.57|349.45|346.65|348.84|346.04|0
1636609500000|2021-11-11 05:45:00|349.44|346.64|348.99|346.19|349.44|346.64|348.84|346.04|0
1636609800000|2021-11-11 05:50:00|348.91|346.11|348.99|346.19|349.14|346.34|348.69|345.89|0
1636610100000|2021-11-11 05:55:00|349.06|346.26|348.99|346.19|349.44|346.64|348.99|346.19|0
1636610400000|2021-11-11 06:00:00|349.14|346.34|348.83|346.03|349.89|347.09|348.53|345.73|0
1636610700000|2021-11-11 06:05:00|348.98|346.18|350.19|347.39|350.34|347.54|348.98|346.18|0
1636611000000|2021-11-11 06:10:00|350.34|347.54|350.34|347.54|350.34|347.54|349.89|347.09|0
1636611300000|2021-11-11 06:15:00|350.19|347.39|350.64|347.84|350.79|347.99|350.04|347.24|0
1636611600000|2021-11-11 06:20:00|350.49|347.69|350.03|347.23|350.64|347.84|350.03|347.23|0
1636611900000|2021-11-11 06:25:00|349.88|347.08|350.48|347.68|350.48|347.68|349.88|347.08|0
1636612200000|2021-11-11 06:30:00|350.64|347.84|350.78|347.98|350.94|348.14|350.63|347.83|0
1636612500000|2021-11-11 06:35:00|350.86|348.06|350.63|347.83|350.94|348.14|350.48|347.68|0
1636612800000|2021-11-11 06:40:00|350.78|347.98|350.48|347.68|350.93|348.13|350.48|347.68|0
1636613100000|2021-11-11 06:45:00|350.63|347.83|349.27|346.47|350.63|347.83|349.27|346.47|0
1636613400000|2021-11-11 06:50:00|349.11|346.31|350.32|347.52|350.47|347.67|349.11|346.31|0
1636613700000|2021-11-11 06:55:00|350.17|347.37|350.17|347.37|350.47|347.67|350.02|347.22|0
1636614000000|2021-11-11 07:00:00|350.32|347.52|350.32|347.52|351.38|348.58|350.17|347.37|0
1636614300000|2021-11-11 07:05:00|350.47|347.67|350.32|347.52|350.62|347.82|350.16|347.36|0
1636614600000|2021-11-11 07:10:00|350.62|347.82|349.86|347.06|350.62|347.82|349.48|346.68|0
1636614900000|2021-11-11 07:15:00|349.71|346.91|351.07|348.27|351.22|348.42|349.71|346.91|0
1636615200000|2021-11-11 07:20:00|351.22|348.42|351.52|348.72|351.67|348.87|350.76|347.96|0
1636615500000|2021-11-11 07:25:00|351.67|348.87|352.13|349.33|352.28|349.48|351.37|348.57|0
1636615800000|2021-11-11 07:30:00|351.97|349.17|351.52|348.72|352.43|349.63|351.52|348.72|0
1636616100000|2021-11-11 07:35:00|351.06|348.26|351.82|349.02|352.12|349.32|350.91|348.11|0
1636616400000|2021-11-11 07:40:00|351.97|349.17|351.82|349.02|352.12|349.32|351.36|348.56|0
1636616700000|2021-11-11 07:45:00|351.66|348.86|350.3|347.5|351.89|349.09|350.3|347.5|0
1636617000000|2021-11-11 07:50:00|350.45|347.65|350.3|347.5|350.45|347.65|349.54|346.74|0
1636617300000|2021-11-11 07:55:00|350.37|347.57|350.14|347.34|350.9|348.1|350.14|347.34|0
1636617600000|2021-11-11 08:00:00|350.29|347.49|350.04|347.24|352.33|349.53|347.89|345.09|0
1636617900000|2021-11-11 08:05:00|349.84|347.44|350.74|348.34|351.05|348.65|349.08|346.68|0
1636618200000|2021-11-11 08:10:00|350.59|348.19|350.44|348.04|351.05|348.65|350.29|347.89|0
1636618500000|2021-11-11 08:15:00|350.59|348.19|351.5|349.1|352.41|350.01|350.59|348.19|0
1636618800000|2021-11-11 08:20:00|351.65|349.25|351.95|349.55|352.1|349.7|351.19|348.79|0
1636619100000|2021-11-11 08:25:00|351.87|349.47|350.11|347.71|352.1|349.7|349.96|347.56|0
1636619400000|2021-11-11 08:30:00|349.96|347.56|347.99|345.59|350.11|347.71|347.54|345.14|0
1636619700000|2021-11-11 08:35:00|348.14|345.74|347.54|345.14|348.14|345.74|346.48|344.08|0
1636620000000|2021-11-11 08:40:00|347.61|345.21|348.74|346.34|348.89|346.49|347.61|345.21|0
1636620300000|2021-11-11 08:45:00|348.59|346.19|348.66|346.26|349.71|347.31|348.14|345.74|0
1636620600000|2021-11-11 08:50:00|348.51|346.11|350.02|347.62|350.32|347.92|348.51|346.11|0
1636620900000|2021-11-11 08:55:00|349.87|347.47|350.47|348.07|350.62|348.22|349.56|347.16|0
1636621200000|2021-11-11 09:00:00|350.62|348.22|351.53|349.13|351.84|349.44|350.62|348.22|0
1636621500000|2021-11-11 09:05:00|351.6|349.2|351.07|348.67|351.99|349.59|350.47|348.07|0
1636621800000|2021-11-11 09:10:00|350.92|348.52|353.2|350.8|353.2|350.8|350.62|348.22|0
1636622100000|2021-11-11 09:15:00|353.12|350.72|353.5|351.1|353.5|351.1|352.44|350.04|0
1636622400000|2021-11-11 09:20:00|353.2|350.8|353.8|351.4|354.11|351.71|353.2|350.8|0
1636622700000|2021-11-11 09:25:00|353.96|351.56|355.02|352.62|355.63|353.23|353.5|351.1|0
1636623000000|2021-11-11 09:30:00|355.33|352.93|353.75|351.35|355.82|353.42|353.75|351.35|0
1636623300000|2021-11-11 09:35:00|353.91|351.51|353.29|350.89|354.06|351.66|353.06|350.66|0
1636623600000|2021-11-11 09:40:00|353.45|351.05|353.44|351.04|353.45|351.05|353.14|350.74|0
1636623900000|2021-11-11 09:45:00|353.52|351.12|353.59|351.19|354.05|351.65|353.44|351.04|0
1636624200000|2021-11-11 09:50:00|353.75|351.35|354.2|351.8|354.51|352.11|353.59|351.19|0
1636624500000|2021-11-11 09:55:00|354.36|351.96|354.05|351.65|354.36|351.96|353.74|351.34|0
1636624800000|2021-11-11 10:00:00|354.2|351.8|354.35|351.95|354.5|352.1|353.89|351.49|0
1636625100000|2021-11-11 10:05:00|354.27|351.87|355.8|353.4|356.11|353.71|353.89|351.49|0
1636625400000|2021-11-11 10:10:00|356.11|353.71|355.65|353.25|356.26|353.86|355.34|352.94|0
1636625700000|2021-11-11 10:15:00|355.8|353.4|355.49|353.09|355.95|353.55|355.34|352.94|0
1636626000000|2021-11-11 10:20:00|355.34|352.94|355.03|352.63|355.34|352.94|354.88|352.48|0
1636626300000|2021-11-11 10:25:00|355.18|352.78|355.49|353.09|355.49|353.09|354.57|352.17|0
1636626600000|2021-11-11 10:30:00|355.33|352.93|354.49|352.09|355.33|352.93|353.81|351.41|0
1636626900000|2021-11-11 10:35:00|354.42|352.02|352.74|350.34|354.42|352.02|352.58|350.18|0
1636627200000|2021-11-11 10:40:00|352.66|350.26|353.26|350.86|353.65|351.25|352.58|350.18|0
1636627500000|2021-11-11 10:45:00|353.19|350.79|353.95|351.55|354.11|351.71|353.19|350.79|0
1636627800000|2021-11-11 10:50:00|353.8|351.4|353.8|351.4|354.1|351.7|353.34|350.94|0
1636628100000|2021-11-11 10:55:00|353.95|351.55|353.49|351.09|354.1|351.7|353.34|350.94|0
1636628400000|2021-11-11 11:00:00|353.34|350.94|353.64|351.24|354.1|351.7|353.18|350.78|0
1636628700000|2021-11-11 11:05:00|353.79|351.39|354.32|351.92|354.86|352.46|353.79|351.39|0
1636629000000|2021-11-11 11:10:00|354.4|352|353.79|351.39|354.55|352.15|353.56|351.16|0
1636629300000|2021-11-11 11:15:00|353.71|351.31|354.4|352|354.4|352|353.64|351.24|0
1636629600000|2021-11-11 11:20:00|354.55|352.15|354.09|351.69|354.55|352.15|353.63|351.23|0
1636629900000|2021-11-11 11:25:00|354.01|351.61|354.39|351.99|354.39|351.99|353.78|351.38|0
1636630200000|2021-11-11 11:30:00|354.24|351.84|354.24|351.84|354.7|352.3|354.09|351.69|0
1636630500000|2021-11-11 11:35:00|354.08|351.68|354.08|351.68|354.24|351.84|353.47|351.07|0
1636630800000|2021-11-11 11:40:00|354.24|351.84|354.54|352.14|354.54|352.14|354.08|351.68|0
1636631100000|2021-11-11 11:45:00|354.39|351.99|354.38|351.98|354.54|352.14|354.23|351.83|0
1636631400000|2021-11-11 11:50:00|354.23|351.83|355.15|352.75|355.3|352.9|354.23|351.83|0
1636631700000|2021-11-11 11:55:00|354.99|352.59|355.6|353.2|355.6|353.2|354.69|352.29|0
1636632000000|2021-11-11 12:00:00|355.45|353.05|355.29|352.89|355.6|353.2|354.68|352.28|0
1636632300000|2021-11-11 12:05:00|355.14|352.74|355.6|353.2|356.36|353.96|355.14|352.74|0
1636632600000|2021-11-11 12:10:00|355.52|353.12|354.68|352.28|355.67|353.27|354.53|352.13|0
1636632900000|2021-11-11 12:15:00|354.37|351.97|354.98|352.58|354.98|352.58|354.07|351.67|0
1636633200000|2021-11-11 12:20:00|354.83|352.43|354.67|352.27|355.29|352.89|354.67|352.27|0
1636633500000|2021-11-11 12:25:00|354.75|352.35|354.82|352.42|354.98|352.58|354.59|352.19|0
1636633800000|2021-11-11 12:30:00|354.67|352.27|354.13|351.73|354.98|352.58|354.06|351.66|0
1636634100000|2021-11-11 12:35:00|354.21|351.81|354.21|351.81|354.67|352.27|353.91|351.51|0
1636634400000|2021-11-11 12:40:00|354.06|351.66|354.21|351.81|354.28|351.88|353.6|351.2|0
1636634700000|2021-11-11 12:45:00|354.28|351.88|354.21|351.81|354.51|352.11|354.05|351.65|0
1636635000000|2021-11-11 12:50:00|354.36|351.96|354.81|352.41|355.43|353.03|354.36|351.96|0
1636635300000|2021-11-11 12:55:00|354.66|352.26|354.81|352.41|355.12|352.72|354.36|351.96|0
1636635600000|2021-11-11 13:00:00|354.51|352.11|354.66|352.26|355.12|352.72|354.2|351.8|0
1636635900000|2021-11-11 13:05:00|354.81|352.41|354.2|351.8|354.81|352.41|353.89|351.49|0
1636636200000|2021-11-11 13:10:00|354.04|351.64|354.19|351.79|354.65|352.25|353.89|351.49|0
1636636500000|2021-11-11 13:15:00|354.04|351.64|354.65|352.25|354.65|352.25|353.89|351.49|0
1636636800000|2021-11-11 13:20:00|354.5|352.1|354.65|352.25|355.11|352.71|354.34|351.94|0
1636637100000|2021-11-11 13:25:00|354.5|352.1|354.34|351.94|354.5|352.1|354.04|351.64|0
1636637400000|2021-11-11 13:30:00|354.19|351.79|353.88|351.48|354.34|351.94|353.73|351.33|0
1636637700000|2021-11-11 13:35:00|354.03|351.63|354.34|351.94|354.34|351.94|353.73|351.33|0
1636638000000|2021-11-11 13:40:00|354.18|351.78|355.1|352.7|355.1|352.7|354.03|351.63|0
1636638300000|2021-11-11 13:45:00|354.95|352.55|355.1|352.7|355.25|352.85|354.64|352.24|0
1636638600000|2021-11-11 13:50:00|354.79|352.39|354.48|352.08|354.94|352.54|354.48|352.08|0
1636638900000|2021-11-11 13:55:00|354.33|351.93|354.94|352.54|355.09|352.69|354.33|351.93|0
1636639200000|2021-11-11 14:00:00|354.79|352.39|354.48|352.08|355.09|352.69|354.33|351.93|0
1636639500000|2021-11-11 14:05:00|354.63|352.23|354.78|352.38|354.78|352.38|354.32|351.92|0
1636639800000|2021-11-11 14:10:00|354.93|352.53|354.78|352.38|354.93|352.53|354.63|352.23|0
1636640100000|2021-11-11 14:15:00|354.63|352.23|354.17|351.77|354.63|352.23|353.71|351.31|0
1636640400000|2021-11-11 14:20:00|354.32|351.92|354.16|351.76|354.32|351.92|353.71|351.31|0
1636640700000|2021-11-11 14:25:00|354.32|351.92|353.09|350.69|354.62|352.22|352.94|350.54|0
1636641000000|2021-11-11 14:30:00|353.32|350.92|352.19|349.79|353.86|351.46|350.66|348.26|0
1636641300000|2021-11-11 14:35:00|351.88|349.48|349.76|347.36|352.19|349.79|349.31|346.91|0
1636641600000|2021-11-11 14:40:00|349.31|346.91|351.43|349.03|351.43|349.03|349.01|346.61|0
1636641900000|2021-11-11 14:45:00|351.27|348.87|352.03|349.63|352.49|350.09|350.97|348.57|0
1636642200000|2021-11-11 14:50:00|351.57|349.17|353.55|351.15|354|351.6|351.42|349.02|0
1636642500000|2021-11-11 14:55:00|353.4|351|352.62|350.22|354.15|351.75|352.54|350.14|0
1636642800000|2021-11-11 15:00:00|352.77|350.37|350.65|348.25|352.93|350.53|349.59|347.19|0
1636643100000|2021-11-11 15:05:00|350.8|348.4|349.43|347.03|351.86|349.46|348.83|346.43|0
1636643400000|2021-11-11 15:10:00|349.58|347.18|350.49|348.09|350.79|348.39|348.37|345.97|0
1636643700000|2021-11-11 15:15:00|350.64|348.24|349.58|347.18|350.94|348.54|348.22|345.82|0
1636644000000|2021-11-11 15:20:00|349.73|347.33|349.58|347.18|350.18|347.78|348.37|345.97|0
1636644300000|2021-11-11 15:25:00|349.88|347.48|348.21|345.81|350.03|347.63|348.21|345.81|0
1636644600000|2021-11-11 15:30:00|347.76|345.36|347.61|345.21|348.51|346.11|346.25|343.85|0
1636644900000|2021-11-11 15:35:00|347.45|345.05|348.96|346.56|349.87|347.47|347.15|344.75|0
1636645200000|2021-11-11 15:40:00|349.19|346.79|350.55|348.15|350.93|348.53|348.81|346.41|0
1636645500000|2021-11-11 15:45:00|350.48|348.08|350.63|348.23|351.08|348.68|349.26|346.86|0
1636645800000|2021-11-11 15:50:00|350.78|348.38|351.08|348.68|351.54|349.14|350.02|347.62|0
1636646100000|2021-11-11 15:55:00|351.23|348.83|350.02|347.62|351.23|348.83|349.71|347.31|0
1636646400000|2021-11-11 16:00:00|349.86|347.46|349.56|347.16|351|348.6|348.95|346.55|0
1636646700000|2021-11-11 16:05:00|349.1|346.7|348.65|346.25|349.41|347.01|348.35|345.95|0
1636647000000|2021-11-11 16:10:00|348.5|346.1|349.1|346.7|349.1|346.7|348.19|345.79|0
1636647300000|2021-11-11 16:15:00|348.95|346.55|349.4|347|349.7|347.3|348.49|346.09|0
1636647600000|2021-11-11 16:20:00|349.55|347.15|350.31|347.91|350.31|347.91|349.1|346.7|0
1636647900000|2021-11-11 16:25:00|350.46|348.06|349.24|346.84|350.76|348.36|348.94|346.54|0
1636648200000|2021-11-11 16:30:00|349.4|347|350.3|347.9|350.3|347.9|348.94|346.54|0
1636648500000|2021-11-11 16:35:00|350.45|348.05|353.04|350.64|353.19|350.79|350.3|347.9|0
1636648800000|2021-11-11 16:40:00|352.88|350.48|351.66|349.26|353.04|350.64|351.51|349.11|0
1636649100000|2021-11-11 16:45:00|351.82|349.42|351.81|349.41|352.12|349.72|351.21|348.81|0
1636649400000|2021-11-11 16:50:00|351.97|349.57|351.05|348.65|352.12|349.72|350.9|348.5|0
1636649700000|2021-11-11 16:55:00|351.2|348.8|349.37|346.97|351.43|349.03|349.22|346.82|0
1636650000000|2021-11-11 17:00:00|349.44|347.04|347.55|345.15|350.28|347.88|347.25|344.85|0
1636650300000|2021-11-11 17:05:00|347.7|345.3|347.24|344.84|348.61|346.21|346.79|344.39|0
1636650600000|2021-11-11 17:10:00|347.4|345|346.49|344.09|347.7|345.3|346.34|343.94|0
1636650900000|2021-11-11 17:15:00|346.64|344.24|345.73|343.33|346.79|344.39|344.37|341.97|0
1636651200000|2021-11-11 17:20:00|345.58|343.18|345.88|343.48|346.63|344.23|344.97|342.57|0
1636651500000|2021-11-11 17:25:00|346.03|343.63|346.63|344.23|346.93|344.53|345.42|343.02|0
1636651800000|2021-11-11 17:30:00|346.48|344.08|347.08|344.68|347.24|344.84|346.03|343.63|0
1636652100000|2021-11-11 17:35:00|347.23|344.83|349.05|346.65|349.35|346.95|347.23|344.83|0
1636652400000|2021-11-11 17:40:00|348.9|346.5|348.9|346.5|349.2|346.8|348.29|345.89|0
1636652700000|2021-11-11 17:45:00|349.05|346.65|348.59|346.19|349.05|346.65|347.83|345.43|0
1636653000000|2021-11-11 17:50:00|348.44|346.04|347.98|345.58|348.74|346.34|347.68|345.28|0
1636653300000|2021-11-11 17:55:00|348.13|345.73|347.83|345.43|348.59|346.19|347.68|345.28|0
1636653600000|2021-11-11 18:00:00|347.68|345.28|346.47|344.07|347.83|345.43|345.86|343.46|0
1636653900000|2021-11-11 18:05:00|346.62|344.22|344.8|342.4|346.62|344.22|344.65|342.25|0
1636654200000|2021-11-11 18:10:00|344.65|342.25|346.01|343.61|346.31|343.91|344.65|342.25|0
1636654500000|2021-11-11 18:15:00|346.16|343.76|346.31|343.91|346.76|344.36|345.71|343.31|0
1636654800000|2021-11-11 18:20:00|346.46|344.06|346|343.6|347.52|345.12|345.85|343.45|0
1636655100000|2021-11-11 18:25:00|345.92|343.52|346.59|344.19|346.74|344.34|344.46|342.06|0
1636655400000|2021-11-11 18:30:00|346.74|344.34|345.98|343.58|346.89|344.49|345.98|343.58|0
1636655700000|2021-11-11 18:35:00|346.14|343.74|347.04|344.64|347.19|344.79|346.14|343.74|0
1636656000000|2021-11-11 18:40:00|346.89|344.49|347.04|344.64|347.19|344.79|345.98|343.58|0
1636656300000|2021-11-11 18:45:00|347.19|344.79|347.64|345.24|347.94|345.54|347.19|344.79|0
1636656600000|2021-11-11 18:50:00|347.79|345.39|347.49|345.09|348.02|345.62|346.88|344.48|0
1636656900000|2021-11-11 18:55:00|347.79|345.39|347.33|344.93|347.79|345.39|346.73|344.33|0
1636657200000|2021-11-11 19:00:00|347.18|344.78|348.85|346.45|348.85|346.45|346.95|344.55|0
1636657500000|2021-11-11 19:05:00|348.7|346.3|349.45|347.05|349.45|347.05|348.09|345.69|0
1636657800000|2021-11-11 19:10:00|349.3|346.9|348.69|346.29|349.45|347.05|348.69|346.29|0
1636658100000|2021-11-11 19:15:00|348.84|346.44|348.23|345.83|349|346.6|348.08|345.68|0
1636658400000|2021-11-11 19:20:00|348.39|345.99|347.63|345.23|348.39|345.99|347.63|345.23|0
1636658700000|2021-11-11 19:25:00|347.78|345.38|347.62|345.22|347.78|345.38|347.32|344.92|0
1636659000000|2021-11-11 19:30:00|347.7|345.3|348.23|345.83|348.69|346.29|347.62|345.22|0
1636659300000|2021-11-11 19:35:00|348.38|345.98|349.14|346.74|349.44|347.04|348.23|345.83|0
1636659600000|2021-11-11 19:40:00|349.29|346.89|347.92|345.52|350.05|347.65|347.45|345.05|0
1636659900000|2021-11-11 19:45:00|347.77|345.37|347.08|344.68|347.92|345.52|347.01|344.61|0
1636660200000|2021-11-11 19:50:00|347.16|344.76|345.64|343.24|347.16|344.76|345.34|342.94|0
1636660500000|2021-11-11 19:55:00|345.79|343.39|345.79|343.39|346.4|344|345.34|342.94|0
1636660800000|2021-11-11 20:00:00|345.94|343.54|345.34|342.94|346.55|344.15|344.58|342.18|0
1636661100000|2021-11-11 20:05:00|345.19|342.79|345.18|342.78|346.09|343.69|345.03|342.63|0
1636661400000|2021-11-11 20:10:00|345.33|342.93|343.97|341.57|345.33|342.93|343.52|341.12|0
1636661700000|2021-11-11 20:15:00|344.12|341.72|345.33|342.93|345.48|343.08|343.97|341.57|0
1636662000000|2021-11-11 20:20:00|345.18|342.78|345.18|342.78|345.33|342.93|344.35|341.95|0
1636662300000|2021-11-11 20:25:00|345.03|342.63|345.78|343.38|346.69|344.29|344.87|342.47|0
1636662600000|2021-11-11 20:30:00|345.93|343.53|344.57|342.17|346.08|343.68|343.97|341.57|0
1636662900000|2021-11-11 20:35:00|345.02|342.62|345.17|342.77|345.32|342.92|344.11|341.71|0
1636663200000|2021-11-11 20:40:00|345.32|342.92|345.47|343.07|345.93|343.53|345.17|342.77|0
1636663500000|2021-11-11 20:45:00|345.32|342.92|344.26|341.86|346.83|344.43|344.26|341.86|0
1636663800000|2021-11-11 20:50:00|344.56|342.16|343.81|341.41|345.62|343.22|343.65|341.25|0
1636664100000|2021-11-11 20:55:00|343.96|341.56|343.5|341.1|344.26|341.86|342.75|340.35|0
1636664400000|2021-11-11 21:00:00|343.2|340.8|345.01|342.61|345.31|342.91|343.2|340.8|0
1636664700000|2021-11-11 21:05:00|344.86|342.46|344.25|341.85|345.01|342.61|344.25|341.85|0
1636665000000|2021-11-11 21:10:00|344.4|342|344.4|342|344.85|342.45|343.95|341.55|0
1636665300000|2021-11-11 21:15:00|344.9|342.1|345.05|342.25|345.05|342.25|344.6|341.8|0
1636665600000|2021-11-11 21:20:00|345.2|342.4|345.5|342.7|345.5|342.7|345.2|342.4|0
1636665900000|2021-11-11 21:25:00|345.35|342.55|344.9|342.1|345.35|342.55|344.9|342.1|0
1636666200000|2021-11-11 21:30:00|345.05|342.25|344.59|341.79|345.05|342.25|344.59|341.79|0
1636666500000|2021-11-11 21:35:00|344.74|341.94|345.34|342.54|345.35|342.55|344.74|341.94|0
1636666800000|2021-11-11 21:40:00|345.19|342.39|345.19|342.39|345.49|342.69|345.19|342.39|0
1636667100000|2021-11-11 21:45:00|345.34|342.54|345.64|342.84|345.8|343|345.34|342.54|0
1636667400000|2021-11-11 21:50:00|345.79|342.99|345.79|342.99|345.79|342.99|345.64|342.84|0
1636667700000|2021-11-11 21:55:00|345.71|342.91|345.56|342.76|345.79|342.99|345.49|342.69|0
1636668000000|2021-11-11 22:00:00|345.45|342.65|345.47|342.67|345.49|342.69|345.34|342.54|0
1636668300000|2021-11-11 22:05:00|345.45|342.65|345.38|342.58|345.45|342.65|345.15|342.35|0
1636668600000|2021-11-11 22:10:00|345.21|342.41|345.16|342.36|345.36|342.56|345.16|342.36|0
1636668900000|2021-11-11 22:15:00|345.4|342.6|345.22|342.42|345.4|342.6|345.16|342.36|0
1636669200000|2021-11-11 22:20:00|345.24|342.44|345.24|342.44|345.27|342.47|345.24|342.44|0
1636669500000|2021-11-11 22:25:00|345.22|342.42|345.24|342.44|345.24|342.44|345.18|342.38|0
1636669800000|2021-11-11 22:30:00|345.26|342.46|345.37|342.57|345.37|342.57|345.26|342.46|0
1636670100000|2021-11-11 22:35:00|345.3|342.5|345.37|342.57|345.37|342.57|345.28|342.48|0
1636670400000|2021-11-11 22:40:00|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1636670700000|2021-11-11 22:45:00|345.35|342.55|345.45|342.65|345.5|342.7|345.32|342.52|0
1636671000000|2021-11-11 22:50:00|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1636671300000|2021-11-11 22:55:00|345.45|342.65|345.43|342.63|345.45|342.65|345.32|342.52|0
1636671600000|2021-11-11 23:00:00|345.99|343.19|346.06|343.26|346.22|343.42|345.69|342.89|0
1636671900000|2021-11-11 23:05:00|345.91|343.11|345.76|342.96|345.99|343.19|345.76|342.96|0
1636672200000|2021-11-11 23:10:00|345.91|343.11|345.61|342.81|345.91|343.11|345.46|342.66|0
1636672500000|2021-11-11 23:15:00|345.53|342.73|346.21|343.41|346.28|343.48|345.45|342.65|0
1636672800000|2021-11-11 23:20:00|346.36|343.56|346.73|343.93|346.73|343.93|346.21|343.41|0
1636673100000|2021-11-11 23:25:00|346.66|343.86|346.96|344.16|347.11|344.31|346.66|343.86|0
1636673400000|2021-11-11 23:30:00|347.11|344.31|347.11|344.31|347.11|344.31|346.81|344.01|0
1636673700000|2021-11-11 23:35:00|347.26|344.46|347.18|344.38|347.41|344.61|347.11|344.31|0
1636674000000|2021-11-11 23:40:00|347.26|344.46|347.11|344.31|347.26|344.46|346.96|344.16|0
1636674300000|2021-11-11 23:45:00|346.95|344.15|347.56|344.76|347.71|344.91|346.65|343.85|0
1636674600000|2021-11-11 23:50:00|347.71|344.91|347.41|344.61|348.01|345.21|347.41|344.61|0
1636674900000|2021-11-11 23:55:00|347.25|344.45|348.31|345.51|348.31|345.51|347.25|344.45|0
1636675200000|2021-11-12 00:00:00|348.16|345.36|349.83|347.03|350.29|347.49|348.08|345.28|0
1636675500000|2021-11-12 00:05:00|349.68|346.88|349.83|347.03|350.74|347.94|349.68|346.88|0
1636675800000|2021-11-12 00:10:00|349.68|346.88|350.13|347.33|350.28|347.48|349.68|346.88|0
1636676100000|2021-11-12 00:15:00|350.28|347.48|350.13|347.33|350.44|347.64|349.98|347.18|0
1636676400000|2021-11-12 00:20:00|349.98|347.18|350.28|347.48|350.58|347.78|349.82|347.02|0
1636676700000|2021-11-12 00:25:00|350.43|347.63|350.43|347.63|350.58|347.78|350.28|347.48|0
1636677000000|2021-11-12 00:30:00|350.58|347.78|350.73|347.93|350.89|348.09|350.27|347.47|0
1636677300000|2021-11-12 00:35:00|350.65|347.85|351.64|348.84|351.8|349|350.65|347.85|0
1636677600000|2021-11-12 00:40:00|351.49|348.69|352.4|349.6|352.56|349.76|351.49|348.69|0
1636677900000|2021-11-12 00:45:00|352.56|349.76|351.79|348.99|352.56|349.76|351.79|348.99|0
1636678200000|2021-11-12 00:50:00|351.64|348.84|351.03|348.23|351.79|348.99|350.88|348.08|0
1636678500000|2021-11-12 00:55:00|350.87|348.07|350.42|347.62|351.03|348.23|350.42|347.62|0
1636678800000|2021-11-12 01:00:00|350.26|347.46|349.96|347.16|350.42|347.62|349.35|346.55|0
1636679100000|2021-11-12 01:05:00|349.88|347.08|350.72|347.92|350.87|348.07|349.81|347.01|0
1636679400000|2021-11-12 01:10:00|350.56|347.76|350.41|347.61|351.17|348.37|350.18|347.38|0
1636679700000|2021-11-12 01:15:00|350.26|347.46|350.41|347.61|350.87|348.07|350.26|347.46|0
1636680000000|2021-11-12 01:20:00|350.26|347.46|350.17|347.37|350.86|348.06|349.95|347.15|0
1636680300000|2021-11-12 01:25:00|350.25|347.45|350.1|347.3|350.41|347.61|350.1|347.3|0
1636680600000|2021-11-12 01:30:00|350.25|347.45|350.1|347.3|350.55|347.75|349.95|347.15|0
1636680900000|2021-11-12 01:35:00|349.79|346.99|349.86|347.06|350.25|347.45|349.64|346.84|0
1636681200000|2021-11-12 01:40:00|349.94|347.14|350.85|348.05|350.85|348.05|349.64|346.84|0
1636681500000|2021-11-12 01:45:00|351.01|348.21|350.39|347.59|351.16|348.36|350.24|347.44|0
1636681800000|2021-11-12 01:50:00|350.32|347.52|351.31|348.51|351.31|348.51|350.32|347.52|0
1636682100000|2021-11-12 01:55:00|351.23|348.43|350.69|347.89|351.31|348.51|350.54|347.74|0
1636682400000|2021-11-12 02:00:00|350.77|347.97|350.54|347.74|351|348.2|350.39|347.59|0
1636682700000|2021-11-12 02:05:00|350.69|347.89|350.08|347.28|350.69|347.89|350.08|347.28|0
1636683000000|2021-11-12 02:10:00|350.23|347.43|350.08|347.28|350.39|347.59|349.93|347.13|0
1636683300000|2021-11-12 02:15:00|350.23|347.43|349.93|347.13|350.23|347.43|349.77|346.97|0
1636683600000|2021-11-12 02:20:00|349.92|347.12|350.38|347.58|350.38|347.58|349.92|347.12|0
1636683900000|2021-11-12 02:25:00|350.53|347.73|349.92|347.12|350.53|347.73|349.92|347.12|0
1636684200000|2021-11-12 02:30:00|350.07|347.27|348.55|345.75|350.23|347.43|348.55|345.75|0
1636684500000|2021-11-12 02:35:00|348.4|345.6|347.79|344.99|348.7|345.9|347.79|344.99|0
1636684800000|2021-11-12 02:40:00|347.94|345.14|347.94|345.14|348.09|345.29|347.33|344.53|0
1636685100000|2021-11-12 02:45:00|348.09|345.29|348.54|345.74|348.7|345.9|347.79|344.99|0
1636685400000|2021-11-12 02:50:00|348.7|345.9|348.09|345.29|348.85|346.05|348.09|345.29|0
1636685700000|2021-11-12 02:55:00|347.93|345.13|347.48|344.68|347.93|345.13|347.18|344.38|0
1636686000000|2021-11-12 03:00:00|347.63|344.83|347.48|344.68|347.7|344.9|347.33|344.53|0
1636686300000|2021-11-12 03:05:00|347.32|344.52|346.26|343.46|347.48|344.68|345.96|343.16|0
1636686600000|2021-11-12 03:10:00|346.41|343.61|346.41|343.61|346.56|343.76|346.11|343.31|0
1636686900000|2021-11-12 03:15:00|346.56|343.76|347.01|344.21|347.17|344.37|346.56|343.76|0
1636687200000|2021-11-12 03:20:00|346.86|344.06|346.86|344.06|347.01|344.21|346.71|343.91|0
1636687500000|2021-11-12 03:25:00|346.71|343.91|347.16|344.36|347.31|344.51|346.71|343.91|0
1636687800000|2021-11-12 03:30:00|347.01|344.21|347.69|344.89|347.77|344.97|347.01|344.21|0
1636688100000|2021-11-12 03:35:00|347.61|344.81|347.61|344.81|347.92|345.12|347.46|344.66|0
1636688400000|2021-11-12 03:40:00|347.53|344.73|347.16|344.36|347.61|344.81|347.16|344.36|0
1636688700000|2021-11-12 03:45:00|347.08|344.28|346.77|343.97|347.16|344.36|346.77|343.97|0
1636689000000|2021-11-12 03:50:00|346.7|343.9|346.85|344.05|347.15|344.35|346.7|343.9|0
1636689300000|2021-11-12 03:55:00|346.7|343.9|346.85|344.05|347|344.2|346.69|343.89|0
1636689600000|2021-11-12 04:00:00|346.69|343.89|346.84|344.04|347|344.2|346.69|343.89|0
1636689900000|2021-11-12 04:05:00|346.69|343.89|346.24|343.44|346.84|344.04|346.24|343.44|0
1636690200000|2021-11-12 04:10:00|346.31|343.51|346.54|343.74|346.54|343.74|346.24|343.44|0
1636690500000|2021-11-12 04:15:00|346.61|343.81|347.29|344.49|347.44|344.64|346.54|343.74|0
1636690800000|2021-11-12 04:20:00|347.36|344.56|347.29|344.49|347.36|344.56|347.29|344.49|0
1636691100000|2021-11-12 04:25:00|347.14|344.34|347.44|344.64|347.44|344.64|346.99|344.19|0
1636691400000|2021-11-12 04:30:00|347.59|344.79|347.59|344.79|347.74|344.94|347.44|344.64|0
1636691700000|2021-11-12 04:35:00|347.44|344.64|347.59|344.79|347.59|344.79|347.29|344.49|0
1636692000000|2021-11-12 04:40:00|347.74|344.94|347.89|345.09|348.04|345.24|347.74|344.94|0
1636692300000|2021-11-12 04:45:00|348.04|345.24|347.73|344.93|348.04|345.24|347.43|344.63|0
1636692600000|2021-11-12 04:50:00|347.58|344.78|347.73|344.93|348.04|345.24|347.58|344.78|0
1636692900000|2021-11-12 04:55:00|347.58|344.78|346.97|344.17|347.73|344.93|346.82|344.02|0
1636693200000|2021-11-12 05:00:00|346.82|344.02|346.67|343.87|347.27|344.47|346.67|343.87|0
1636693500000|2021-11-12 05:05:00|346.52|343.72|346.66|343.86|346.97|344.17|346.21|343.41|0
1636693800000|2021-11-12 05:10:00|346.82|344.02|346.51|343.71|346.82|344.02|346.36|343.56|0
1636694100000|2021-11-12 05:15:00|346.36|343.56|346.36|343.56|346.36|343.56|345.75|342.95|0
1636694400000|2021-11-12 05:20:00|346.21|343.41|347.11|344.31|347.11|344.31|346.21|343.41|0
1636694700000|2021-11-12 05:25:00|347.26|344.46|346.96|344.16|347.26|344.46|346.96|344.16|0
1636695000000|2021-11-12 05:30:00|346.81|344.01|347.41|344.61|347.41|344.61|346.81|344.01|0
1636695300000|2021-11-12 05:35:00|347.56|344.76|347.71|344.91|347.71|344.91|347.41|344.61|0
1636695600000|2021-11-12 05:40:00|347.56|344.76|347.86|345.06|347.86|345.06|347.56|344.76|0
1636695900000|2021-11-12 05:45:00|347.71|344.91|347.56|344.76|347.86|345.06|347.41|344.61|0
1636696200000|2021-11-12 05:50:00|347.41|344.61|347.55|344.75|347.86|345.06|347.4|344.6|0
1636696500000|2021-11-12 05:55:00|347.63|344.83|347.86|345.06|348.01|345.21|347.55|344.75|0
1636696800000|2021-11-12 06:00:00|348.01|345.21|347.85|345.05|348.01|345.21|347.1|344.3|0
1636697100000|2021-11-12 06:05:00|347.7|344.9|347.7|344.9|347.7|344.9|347.4|344.6|0
1636697400000|2021-11-12 06:10:00|347.62|344.82|347.55|344.75|348|345.2|347.39|344.59|0
1636697700000|2021-11-12 06:15:00|347.39|344.59|347.85|345.05|347.85|345.05|347.24|344.44|0
1636698000000|2021-11-12 06:20:00|347.77|344.97|347.85|345.05|347.85|345.05|347.62|344.82|0
1636698300000|2021-11-12 06:25:00|347.84|345.04|348.3|345.5|348.6|345.8|347.84|345.04|0
1636698600000|2021-11-12 06:30:00|348.45|345.65|347.39|344.59|348.6|345.8|347.39|344.59|0
1636698900000|2021-11-12 06:35:00|347.23|344.43|346.63|343.83|347.39|344.59|346.47|343.67|0
1636699200000|2021-11-12 06:40:00|346.55|343.75|346.32|343.52|346.63|343.83|346.02|343.22|0
1636699500000|2021-11-12 06:45:00|346.17|343.37|346.02|343.22|346.32|343.52|346.02|343.22|0
1636699800000|2021-11-12 06:50:00|345.86|343.06|345.41|342.61|345.86|343.06|344.5|341.7|0
1636700100000|2021-11-12 06:55:00|345.56|342.76|345.1|342.3|345.56|342.76|344.95|342.15|0
1636700400000|2021-11-12 07:00:00|344.95|342.15|345.18|342.38|345.56|342.76|344.95|342.15|0
1636700700000|2021-11-12 07:05:00|345.1|342.3|344.95|342.15|345.1|342.3|344.5|341.7|0
1636701000000|2021-11-12 07:10:00|344.87|342.07|345.7|342.9|345.7|342.9|344.8|342|0
1636701300000|2021-11-12 07:15:00|345.85|343.05|347.06|344.26|347.06|344.26|345.7|342.9|0
1636701600000|2021-11-12 07:20:00|346.91|344.11|346.61|343.81|346.91|344.11|346.15|343.35|0
1636701900000|2021-11-12 07:25:00|346.76|343.96|346.6|343.8|346.91|344.11|346.45|343.65|0
1636702200000|2021-11-12 07:30:00|346.3|343.5|346.15|343.35|346.91|344.11|346.15|343.35|0
1636702500000|2021-11-12 07:35:00|346.45|343.65|345.69|342.89|346.45|343.65|345.69|342.89|0
1636702800000|2021-11-12 07:40:00|345.84|343.04|346.14|343.34|346.14|343.34|345.69|342.89|0
1636703100000|2021-11-12 07:45:00|346.22|343.42|345.54|342.74|346.22|343.42|345.54|342.74|0
1636703400000|2021-11-12 07:50:00|345.46|342.66|344.63|341.83|345.54|342.74|344.48|341.68|0
1636703700000|2021-11-12 07:55:00|344.7|341.9|345.38|342.58|345.38|342.58|344.17|341.37|0
1636704000000|2021-11-12 08:00:00|345.23|342.43|347.35|344.55|347.35|344.55|345.08|342.28|0
1636704300000|2021-11-12 08:05:00|347.3|344.9|347.15|344.75|348.06|345.66|346.84|344.44|0
1636704600000|2021-11-12 08:10:00|347.3|344.9|346.23|343.83|348.05|345.65|346.23|343.83|0
1636704900000|2021-11-12 08:15:00|346.08|343.68|345.63|343.23|346.54|344.14|345.48|343.08|0
1636705200000|2021-11-12 08:20:00|345.55|343.15|346.38|343.98|346.38|343.98|345.17|342.77|0
1636705500000|2021-11-12 08:25:00|346.15|343.75|345.47|343.07|346.23|343.83|345.32|342.92|0
1636705800000|2021-11-12 08:30:00|345.32|342.92|345.02|342.62|345.47|343.07|343.96|341.56|0
1636706100000|2021-11-12 08:35:00|344.86|342.46|345.47|343.07|345.62|343.22|344.26|341.86|0
1636706400000|2021-11-12 08:40:00|345.32|342.92|345.46|343.06|345.62|343.22|344.86|342.46|0
1636706700000|2021-11-12 08:45:00|345.62|343.22|346.22|343.82|346.67|344.27|345.46|343.06|0
1636707000000|2021-11-12 08:50:00|346.07|343.67|347.13|344.73|347.28|344.88|345.92|343.52|0
1636707300000|2021-11-12 08:55:00|347.28|344.88|346.97|344.57|347.73|345.33|346.37|343.97|0
1636707600000|2021-11-12 09:00:00|347.12|344.72|346.13|343.73|347.58|345.18|346.06|343.66|0
1636707900000|2021-11-12 09:05:00|346.06|343.66|345.76|343.36|346.28|343.88|345.45|343.05|0
1636708200000|2021-11-12 09:10:00|345.6|343.2|345.3|342.9|345.6|343.2|345.15|342.75|0
1636708500000|2021-11-12 09:15:00|345.45|343.05|344.84|342.44|345.6|343.2|344.24|341.84|0
1636708800000|2021-11-12 09:20:00|344.77|342.37|344.99|342.59|345.45|343.05|344.77|342.37|0
1636709100000|2021-11-12 09:25:00|344.92|342.52|344.09|341.69|344.99|342.59|344.09|341.69|0
1636709400000|2021-11-12 09:30:00|343.78|341.38|344.99|342.59|345.14|342.74|343.63|341.23|0
1636709700000|2021-11-12 09:35:00|345.14|342.74|344.84|342.44|345.14|342.74|344.38|341.98|0
1636710000000|2021-11-12 09:40:00|344.91|342.51|345.14|342.74|345.14|342.74|344.38|341.98|0
1636710300000|2021-11-12 09:45:00|344.99|342.59|345.59|343.19|345.74|343.34|344.98|342.58|0
1636710600000|2021-11-12 09:50:00|345.44|343.04|345.74|343.34|345.89|343.49|345.13|342.73|0
1636710900000|2021-11-12 09:55:00|345.66|343.26|345.43|343.03|345.74|343.34|345.28|342.88|0
1636711200000|2021-11-12 10:00:00|345.28|342.88|345.88|343.48|346.19|343.79|345.28|342.88|0
1636711500000|2021-11-12 10:05:00|345.73|343.33|345.88|343.48|346.04|343.64|345.28|342.88|0
1636711800000|2021-11-12 10:10:00|345.73|343.33|345.43|343.03|345.88|343.48|345.43|343.03|0
1636712100000|2021-11-12 10:15:00|345.27|342.87|345.73|343.33|345.73|343.33|344.97|342.57|0
1636712400000|2021-11-12 10:20:00|345.57|343.17|345.57|343.17|345.88|343.48|345.57|343.17|0
1636712700000|2021-11-12 10:25:00|345.72|343.32|345.34|342.94|345.72|343.32|344.97|342.57|0
1636713000000|2021-11-12 10:30:00|345.42|343.02|345.57|343.17|345.72|343.32|345.12|342.72|0
1636713300000|2021-11-12 10:35:00|345.42|343.02|345.26|342.86|345.72|343.32|345.26|342.86|0
1636713600000|2021-11-12 10:40:00|345.41|343.01|345.26|342.86|345.41|343.01|345.26|342.86|0
1636713900000|2021-11-12 10:45:00|345.11|342.71|345.26|342.86|345.41|343.01|344.96|342.56|0
1636714200000|2021-11-12 10:50:00|345.41|343.01|347.83|345.43|348.29|345.89|345.41|343.01|0
1636714500000|2021-11-12 10:55:00|347.98|345.58|347.07|344.67|348.14|345.74|347.07|344.67|0
1636714800000|2021-11-12 11:00:00|347.14|344.74|346.92|344.52|347.22|344.82|346.46|344.06|0
1636715100000|2021-11-12 11:05:00|346.77|344.37|346.31|343.91|346.84|344.44|346.16|343.76|0
1636715400000|2021-11-12 11:10:00|346.46|344.06|346.91|344.51|347.83|345.43|346.46|344.06|0
1636715700000|2021-11-12 11:15:00|347.07|344.67|347.37|344.97|347.52|345.12|347.06|344.66|0
1636716000000|2021-11-12 11:20:00|347.52|345.12|348.04|345.64|348.12|345.72|347.37|344.97|0
1636716300000|2021-11-12 11:25:00|347.97|345.57|347.67|345.27|347.97|345.57|347.36|344.96|0
1636716600000|2021-11-12 11:30:00|347.59|345.19|347.82|345.42|347.82|345.42|347.36|344.96|0
1636716900000|2021-11-12 11:35:00|347.97|345.57|348.72|346.32|348.88|346.48|347.82|345.42|0
1636717200000|2021-11-12 11:40:00|349.03|346.63|348.87|346.47|349.48|347.08|348.57|346.17|0
1636717500000|2021-11-12 11:45:00|348.72|346.32|349.63|347.23|349.63|347.23|348.72|346.32|0
1636717800000|2021-11-12 11:50:00|349.71|347.31|349.48|347.08|349.79|347.39|349.33|346.93|0
1636718100000|2021-11-12 11:55:00|349.33|346.93|349.63|347.23|349.93|347.53|349.33|346.93|0
1636718400000|2021-11-12 12:00:00|349.78|347.38|349.17|346.77|349.93|347.53|348.87|346.47|0
1636718700000|2021-11-12 12:05:00|349.02|346.62|348.86|346.46|349.32|346.92|348.71|346.31|0
1636719000000|2021-11-12 12:10:00|348.71|346.31|348.86|346.46|349.02|346.62|348.41|346.01|0
1636719300000|2021-11-12 12:15:00|348.71|346.31|348.86|346.46|349.01|346.61|348.71|346.31|0
1636719600000|2021-11-12 12:20:00|348.71|346.31|348.71|346.31|348.86|346.46|348.55|346.15|0
1636719900000|2021-11-12 12:25:00|348.78|346.38|348.7|346.3|348.86|346.46|348.55|346.15|0
1636720200000|2021-11-12 12:30:00|348.55|346.15|348.09|345.69|348.55|346.15|347.79|345.39|0
1636720500000|2021-11-12 12:35:00|347.94|345.54|348.55|346.15|348.55|346.15|347.79|345.39|0
1636720800000|2021-11-12 12:40:00|348.4|346|348.7|346.3|348.85|346.45|348.39|345.99|0
1636721100000|2021-11-12 12:45:00|348.54|346.14|348.54|346.14|348.54|346.14|348.39|345.99|0
1636721400000|2021-11-12 12:50:00|348.39|345.99|347.93|345.53|348.54|346.14|347.78|345.38|0
1636721700000|2021-11-12 12:55:00|347.78|345.38|347.48|345.08|348.08|345.68|347.32|344.92|0
1636722000000|2021-11-12 13:00:00|347.4|345|347.47|345.07|347.78|345.38|347.32|344.92|0
1636722300000|2021-11-12 13:05:00|347.32|344.92|348.23|345.83|348.23|345.83|347.32|344.92|0
1636722600000|2021-11-12 13:10:00|348.08|345.68|348.38|345.98|348.53|346.13|347.93|345.53|0
1636722900000|2021-11-12 13:15:00|348.53|346.13|348.38|345.98|348.68|346.28|348.23|345.83|0
1636723200000|2021-11-12 13:20:00|348.53|346.13|348.68|346.28|348.83|346.43|348.23|345.83|0
1636723500000|2021-11-12 13:25:00|348.83|346.43|350.05|347.65|350.05|347.65|348.68|346.28|0
1636723800000|2021-11-12 13:30:00|349.89|347.49|350.28|347.88|350.36|347.96|349.44|347.04|0
1636724100000|2021-11-12 13:35:00|350.2|347.8|348.98|346.58|350.36|347.96|348.52|346.12|0
1636724400000|2021-11-12 13:40:00|349.13|346.73|348.98|346.58|349.28|346.88|348.98|346.58|0
1636724700000|2021-11-12 13:45:00|349.13|346.73|349.66|347.26|349.74|347.34|348.98|346.58|0
1636725000000|2021-11-12 13:50:00|349.59|347.19|349.58|347.18|349.89|347.49|349.43|347.03|0
1636725300000|2021-11-12 13:55:00|349.74|347.34|349.28|346.88|349.74|347.34|348.82|346.42|0
1636725600000|2021-11-12 14:00:00|349.12|346.72|350.65|348.25|350.65|348.25|349.12|346.72|0
1636725900000|2021-11-12 14:05:00|350.49|348.09|351.1|348.7|351.26|348.86|350.49|348.09|0
1636726200000|2021-11-12 14:10:00|350.95|348.55|351.41|349.01|351.71|349.31|350.8|348.4|0
1636726500000|2021-11-12 14:15:00|351.1|348.7|351.56|349.16|351.71|349.31|351.1|348.7|0
1636726800000|2021-11-12 14:20:00|351.4|349|350.03|347.63|351.4|349|350.03|347.63|0
1636727100000|2021-11-12 14:25:00|350.18|347.78|349.79|347.39|350.64|348.24|349.79|347.39|0
1636727400000|2021-11-12 14:30:00|350.03|347.63|347.21|344.81|350.18|347.78|347.05|344.65|0
1636727700000|2021-11-12 14:35:00|346.45|344.05|343.71|341.31|346.75|344.35|343.11|340.71|0
1636728000000|2021-11-12 14:40:00|343.87|341.47|345.08|342.68|345.53|343.13|343.71|341.31|0
1636728300000|2021-11-12 14:45:00|344.92|342.52|343.56|341.16|345.68|343.28|343.41|341.01|0
1636728600000|2021-11-12 14:50:00|343.71|341.31|344.62|342.22|344.92|342.52|343.26|340.86|0
1636728900000|2021-11-12 14:55:00|344.77|342.37|344.77|342.37|346.44|344.04|344.77|342.37|0
1636729200000|2021-11-12 15:00:00|344.08|341.68|345.22|342.82|345.67|343.27|343.78|341.38|0
1636729500000|2021-11-12 15:05:00|345.07|342.67|345.44|343.04|346.04|343.64|342.1|339.7|0
1636729800000|2021-11-12 15:10:00|345.28|342.88|344.67|342.27|346.04|343.64|344.07|341.67|0
1636730100000|2021-11-12 15:15:00|344.83|342.43|346.5|344.1|346.5|344.1|344.22|341.82|0
1636730400000|2021-11-12 15:20:00|346.65|344.25|345.43|343.03|346.95|344.55|344.67|342.27|0
1636730700000|2021-11-12 15:25:00|345.28|342.88|344.21|341.81|345.58|343.18|343.15|340.75|0
1636731000000|2021-11-12 15:30:00|344.36|341.96|342.24|339.84|344.97|342.57|342.24|339.84|0
1636731300000|2021-11-12 15:35:00|342.39|339.99|343.91|341.51|344.97|342.57|342.24|339.84|0
1636731600000|2021-11-12 15:40:00|344.06|341.66|345.57|343.17|345.88|343.48|343.91|341.51|0
1636731900000|2021-11-12 15:45:00|345.42|343.02|347.09|344.69|347.24|344.84|344.97|342.57|0
1636732200000|2021-11-12 15:50:00|346.94|344.54|346.94|344.54|348.16|345.76|346.79|344.39|0
1636732500000|2021-11-12 15:55:00|346.79|344.39|349.53|347.13|349.53|347.13|346.79|344.39|0
1636732800000|2021-11-12 16:00:00|349.99|347.59|352.4|350|354.61|352.21|349.53|347.13|0
1636733100000|2021-11-12 16:05:00|352.71|350.31|353.48|351.08|353.48|351.08|350.87|348.47|0
1636733400000|2021-11-12 16:10:00|353.32|350.92|353.78|351.38|354.09|351.69|351.79|349.39|0
1636733700000|2021-11-12 16:15:00|353.7|351.3|358.88|356.48|358.88|356.48|353.7|351.3|0
1636734000000|2021-11-12 16:20:00|358.73|356.33|359.19|356.79|359.5|357.1|358.11|355.71|0
1636734300000|2021-11-12 16:25:00|359.04|356.64|360.15|357.75|360.84|358.44|358.26|355.86|0
1636734600000|2021-11-12 16:30:00|360.31|357.91|361.24|358.84|361.39|358.99|359.69|357.29|0
1636734900000|2021-11-12 16:35:00|361.39|358.99|360.03|357.63|362.33|359.93|358.29|355.89|0
1636735200000|2021-11-12 16:40:00|360.19|357.79|360.5|358.1|361.58|359.18|360.19|357.79|0
1636735500000|2021-11-12 16:45:00|360.19|357.79|359.87|357.47|360.5|358.1|359.1|356.7|0
1636735800000|2021-11-12 16:50:00|360.03|357.63|362.35|359.95|362.51|360.11|359.41|357.01|0
1636736100000|2021-11-12 16:55:00|362.51|360.11|362.35|359.95|363.28|360.88|361.89|359.49|0
1636736400000|2021-11-12 17:00:00|362.66|360.26|362.19|359.79|363.75|361.35|362.04|359.64|0
1636736700000|2021-11-12 17:05:00|362.35|359.95|360.95|358.55|362.81|360.41|360.95|358.55|0
1636737000000|2021-11-12 17:10:00|361.1|358.7|363.12|360.72|363.12|360.72|360.79|358.39|0
1636737300000|2021-11-12 17:15:00|362.96|360.56|363.12|360.72|363.28|360.88|362.19|359.79|0
1636737600000|2021-11-12 17:20:00|362.96|360.56|362.65|360.25|363.58|361.18|362.34|359.94|0
1636737900000|2021-11-12 17:25:00|362.49|360.09|362.49|360.09|362.96|360.56|361.72|359.32|0
1636738200000|2021-11-12 17:30:00|362.65|360.25|362.18|359.78|362.65|360.25|361.87|359.47|0
1636738500000|2021-11-12 17:35:00|362.02|359.62|361.87|359.47|362.33|359.93|361.87|359.47|0
1636738800000|2021-11-12 17:40:00|361.71|359.31|360.93|358.53|362.02|359.62|360.93|358.53|0
1636739100000|2021-11-12 17:45:00|361.09|358.69|360.31|357.91|361.55|359.15|360.16|357.76|0
1636739400000|2021-11-12 17:50:00|360.47|358.07|360.78|358.38|360.78|358.38|359.54|357.14|0
1636739700000|2021-11-12 17:55:00|360.93|358.53|360.31|357.91|361.4|359|359.69|357.29|0
1636740000000|2021-11-12 18:00:00|360.46|358.06|358.76|356.36|360.46|358.06|357.68|355.28|0
1636740300000|2021-11-12 18:05:00|358.91|356.51|358.45|356.05|359.22|356.82|357.83|355.43|0
1636740600000|2021-11-12 18:10:00|358.37|355.97|359.06|356.66|359.68|357.28|358.14|355.74|0
1636740900000|2021-11-12 18:15:00|358.91|356.51|359.37|356.97|359.37|356.97|358.14|355.74|0
1636741200000|2021-11-12 18:20:00|359.22|356.82|359.37|356.97|359.53|357.13|358.91|356.51|0
1636741500000|2021-11-12 18:25:00|359.29|356.89|359.37|356.97|360.14|357.74|359.06|356.66|0
1636741800000|2021-11-12 18:30:00|359.52|357.12|361.38|358.98|361.38|358.98|359.52|357.12|0
1636742100000|2021-11-12 18:35:00|361.22|358.82|360.91|358.51|361.38|358.98|360.6|358.2|0
1636742400000|2021-11-12 18:40:00|360.76|358.36|360.44|358.04|360.91|358.51|360.29|357.89|0
1636742700000|2021-11-12 18:45:00|360.29|357.89|359.51|357.11|360.29|357.89|359.36|356.96|0
1636743000000|2021-11-12 18:50:00|359.36|356.96|360.59|358.19|360.59|358.19|359.2|356.8|0
1636743300000|2021-11-12 18:55:00|360.75|358.35|361.21|358.81|361.52|359.12|360.59|358.19|0
1636743600000|2021-11-12 19:00:00|361.37|358.97|360.44|358.04|361.37|358.97|360.28|357.88|0
1636743900000|2021-11-12 19:05:00|360.36|357.96|359.97|357.57|360.44|358.04|359.66|357.26|0
1636744200000|2021-11-12 19:10:00|360.12|357.72|360.59|358.19|361.05|358.65|360.12|357.72|0
1636744500000|2021-11-12 19:15:00|360.74|358.34|360.58|358.18|361.36|358.96|360.43|358.03|0
1636744800000|2021-11-12 19:20:00|360.74|358.34|359.96|357.56|360.74|358.34|359.81|357.41|0
1636745100000|2021-11-12 19:25:00|360.12|357.72|358.57|356.17|360.27|357.87|358.26|355.86|0
1636745400000|2021-11-12 19:30:00|358.88|356.48|357.95|355.55|359.03|356.63|357.8|355.4|0
1636745700000|2021-11-12 19:35:00|357.8|355.4|359.03|356.63|359.18|356.78|356.87|354.47|0
1636746000000|2021-11-12 19:40:00|358.95|356.55|359.03|356.63|359.18|356.78|358.41|356.01|0
1636746300000|2021-11-12 19:45:00|359.18|356.78|359.64|357.24|359.64|357.24|359.18|356.78|0
1636746600000|2021-11-12 19:50:00|359.8|357.4|359.49|357.09|360.11|357.71|359.33|356.93|0
1636746900000|2021-11-12 19:55:00|359.64|357.24|359.33|356.93|360.41|358.01|359.33|356.93|0
1636747200000|2021-11-12 20:00:00|359.48|357.08|359.64|357.24|359.95|357.55|359.02|356.62|0
1636747500000|2021-11-12 20:05:00|359.79|357.39|360.41|358.01|360.56|358.16|359.48|357.08|0
1636747800000|2021-11-12 20:10:00|360.33|357.93|361.03|358.63|361.03|358.63|359.79|357.39|0
1636748100000|2021-11-12 20:15:00|361.1|358.7|361.18|358.78|361.18|358.78|360.25|357.85|0
1636748400000|2021-11-12 20:20:00|361.33|358.93|362.26|359.86|362.73|360.33|361.33|358.93|0
1636748700000|2021-11-12 20:25:00|362.42|360.02|363.72|361.32|363.88|361.48|362.42|360.02|0
1636749000000|2021-11-12 20:30:00|363.88|361.48|366.68|364.28|366.68|364.28|363.88|361.48|0
1636749300000|2021-11-12 20:35:00|366.52|364.12|365.43|363.03|367.46|365.06|365.43|363.03|0
1636749600000|2021-11-12 20:40:00|365.58|363.18|365.86|363.46|366.64|364.24|365.12|362.72|0
1636749900000|2021-11-12 20:45:00|365.7|363.3|363.99|361.59|365.7|363.3|363.68|361.28|0
1636750200000|2021-11-12 20:50:00|364.46|362.06|364.14|361.74|365.7|363.3|364.14|361.74|0
1636750500000|2021-11-12 20:55:00|364.3|361.9|365.69|363.29|366.16|363.76|363.83|361.43|0
1636750800000|2021-11-12 21:00:00|365.07|362.67|367.56|365.16|367.56|365.16|364.92|362.52|0
1636751100000|2021-11-12 21:05:00|367.72|365.32|368.18|365.78|368.34|365.94|367.4|365|0
1636751400000|2021-11-12 21:10:00|368.03|365.63|367.71|365.31|368.18|365.78|367.71|365.31|0
1636963500000|2021-11-15 08:05:00|366.04|363.64|365.72|363.32|366.19|363.79|365.26|362.86|0
1636963800000|2021-11-15 08:10:00|365.57|363.17|365.1|362.7|365.57|363.17|364.01|361.61|0
1636964100000|2021-11-15 08:15:00|365.17|362.77|365.25|362.85|365.41|363.01|364.94|362.54|0
1636964400000|2021-11-15 08:20:00|365.41|363.01|365.72|363.32|366.03|363.63|365.1|362.7|0
1636964700000|2021-11-15 08:25:00|365.56|363.16|366.03|363.63|366.34|363.94|365.56|363.16|0
1636965000000|2021-11-15 08:30:00|366.1|363.7|366.18|363.78|366.34|363.94|365.71|363.31|0
1636965300000|2021-11-15 08:35:00|366.1|363.7|366.18|363.78|366.34|363.94|365.71|363.31|0
1636965600000|2021-11-15 08:40:00|366.34|363.94|366.33|363.93|366.49|364.09|366.18|363.78|0
1636965900000|2021-11-15 08:45:00|366.49|364.09|366.8|364.4|366.8|364.4|366.18|363.78|0
1636966200000|2021-11-15 08:50:00|366.96|364.56|367.73|365.33|367.81|365.41|366.8|364.4|0
1636966500000|2021-11-15 08:55:00|367.81|365.41|368.67|366.27|368.67|366.27|367.73|365.33|0
1636966800000|2021-11-15 09:00:00|368.51|366.11|369.3|366.9|369.3|366.9|368.36|365.96|0
1636967100000|2021-11-15 09:05:00|369.37|366.97|369.92|367.52|370.23|367.83|369.29|366.89|0
1636967400000|2021-11-15 09:10:00|369.76|367.36|369.13|366.73|369.92|367.52|369.13|366.73|0
1636967700000|2021-11-15 09:15:00|368.98|366.58|368.82|366.42|369.13|366.73|368.35|365.95|0
1636968000000|2021-11-15 09:20:00|368.51|366.11|368.97|366.57|368.97|366.57|368.19|365.79|0
1636968300000|2021-11-15 09:25:00|368.82|366.42|368.66|366.26|368.97|366.57|368.66|366.26|0
1636968600000|2021-11-15 09:30:00|368.73|366.33|368.19|365.79|368.73|366.33|368.19|365.79|0
1636968900000|2021-11-15 09:35:00|368.03|365.63|367.79|365.39|368.19|365.79|367.56|365.16|0
1636969200000|2021-11-15 09:40:00|367.72|365.32|368.18|365.78|368.34|365.94|367.71|365.31|0
1636969500000|2021-11-15 09:45:00|368.34|365.94|368.02|365.62|368.34|365.94|367.87|365.47|0
1636969800000|2021-11-15 09:50:00|367.87|365.47|368.49|366.09|368.49|366.09|367.87|365.47|0
1636970100000|2021-11-15 09:55:00|368.65|366.25|368.96|366.56|369.27|366.87|368.49|366.09|0
1636970400000|2021-11-15 10:00:00|369.11|366.71|369.11|366.71|369.43|367.03|368.96|366.56|0
1636970700000|2021-11-15 10:05:00|369.27|366.87|369.58|367.18|369.74|367.34|369.27|366.87|0
1636971000000|2021-11-15 10:10:00|369.74|367.34|370.05|367.65|370.05|367.65|369.74|367.34|0
1636971300000|2021-11-15 10:15:00|369.89|367.49|370.2|367.8|370.36|367.96|369.89|367.49|0
1636971600000|2021-11-15 10:20:00|370.05|367.65|370.2|367.8|370.36|367.96|370.04|367.64|0
1636971900000|2021-11-15 10:25:00|370.04|367.64|369.89|367.49|370.2|367.8|369.89|367.49|0
1636972200000|2021-11-15 10:30:00|369.88|367.48|369.88|367.48|369.88|367.48|369.57|367.17|0
1636972500000|2021-11-15 10:35:00|370.04|367.64|371.45|369.05|371.45|369.05|370.04|367.64|0
1636972800000|2021-11-15 10:40:00|371.29|368.89|370.51|368.11|371.45|369.05|370.35|367.95|0
1636973100000|2021-11-15 10:45:00|370.35|367.95|370.35|367.95|370.51|368.11|370.03|367.63|0
1636973400000|2021-11-15 10:50:00|370.5|368.1|370.35|367.95|370.5|368.1|370.35|367.95|0
1636973700000|2021-11-15 10:55:00|370.66|368.26|370.97|368.57|370.97|368.57|370.34|367.94|0
1636974000000|2021-11-15 11:00:00|371.13|368.73|370.34|367.94|371.13|368.73|370.03|367.63|0
1636974300000|2021-11-15 11:05:00|370.5|368.1|370.34|367.94|370.65|368.25|370.18|367.78|0
1636974600000|2021-11-15 11:10:00|370.26|367.86|370.34|367.94|370.34|367.94|370.18|367.78|0
1636974900000|2021-11-15 11:15:00|370.18|367.78|370.81|368.41|371.43|369.03|370.18|367.78|0
1636975200000|2021-11-15 11:20:00|370.96|368.56|371.12|368.72|371.12|368.72|370.18|367.78|0
1636975500000|2021-11-15 11:25:00|370.96|368.56|370.02|367.62|370.96|368.56|370.02|367.62|0
1636975800000|2021-11-15 11:30:00|370.17|367.77|371.27|368.87|371.9|369.5|370.17|367.77|0
1636976100000|2021-11-15 11:35:00|371.11|368.71|370.64|368.24|371.11|368.71|370.33|367.93|0
1636976400000|2021-11-15 11:40:00|370.8|368.4|370.79|368.39|370.95|368.55|370.64|368.24|0
1636976700000|2021-11-15 11:45:00|370.95|368.55|370.71|368.31|371.11|368.71|370.48|368.08|0
1636977000000|2021-11-15 11:50:00|370.64|368.24|371.26|368.86|371.26|368.86|370.63|368.23|0
1636977300000|2021-11-15 11:55:00|371.18|368.78|371.1|368.7|371.26|368.86|371.02|368.62|0
1636977600000|2021-11-15 12:00:00|370.95|368.55|370.79|368.39|370.95|368.55|370.47|368.07|0
1636977900000|2021-11-15 12:05:00|370.63|368.23|370.47|368.07|370.79|368.39|370.47|368.07|0
1636978200000|2021-11-15 12:10:00|370.63|368.23|370.47|368.07|370.63|368.23|370.31|367.91|0
1636978500000|2021-11-15 12:15:00|370.31|367.91|370.31|367.91|370.47|368.07|370.31|367.91|0
1636978800000|2021-11-15 12:20:00|370.15|367.75|369.68|367.28|370.15|367.75|369.6|367.2|0
1636979100000|2021-11-15 12:25:00|369.84|367.44|369.83|367.43|369.84|367.44|369.52|367.12|0
1636979400000|2021-11-15 12:30:00|369.99|367.59|370.3|367.9|370.3|367.9|369.83|367.43|0
1636979700000|2021-11-15 12:35:00|370.46|368.06|370.61|368.21|370.61|368.21|370.3|367.9|0
1636980000000|2021-11-15 12:40:00|370.46|368.06|370.61|368.21|370.77|368.37|370.46|368.06|0
1636980300000|2021-11-15 12:45:00|370.77|368.37|370.92|368.52|370.92|368.52|370.61|368.21|0
1636980600000|2021-11-15 12:50:00|370.77|368.37|371.08|368.68|371.08|368.68|370.77|368.37|0
1636980900000|2021-11-15 12:55:00|370.92|368.52|371.08|368.68|371.08|368.68|370.76|368.36|0
1636981200000|2021-11-15 13:00:00|370.92|368.52|372.33|369.93|372.49|370.09|370.92|368.52|0
1636981500000|2021-11-15 13:05:00|372.17|369.77|372.02|369.62|372.33|369.93|371.86|369.46|0
1636981800000|2021-11-15 13:10:00|372.01|369.61|373.59|371.19|373.75|371.35|372.01|369.61|0
1636982100000|2021-11-15 13:15:00|373.74|371.34|374.69|372.29|375.01|372.61|373.66|371.26|0
1636982400000|2021-11-15 13:20:00|374.85|372.45|375.32|372.92|375.95|373.55|374.85|372.45|0
1636982700000|2021-11-15 13:25:00|375.16|372.76|374.84|372.44|375.79|373.39|374.84|372.44|0
1636983000000|2021-11-15 13:30:00|375|372.6|375|372.6|375.63|373.23|374.84|372.44|0
1636983300000|2021-11-15 13:35:00|375.16|372.76|375|372.6|375.63|373.23|375|372.6|0
1636983600000|2021-11-15 13:40:00|375.15|372.75|375.31|372.91|375.63|373.23|374.84|372.44|0
1636983900000|2021-11-15 13:45:00|375.47|373.07|374.2|371.8|375.63|373.23|374.2|371.8|0
1636984200000|2021-11-15 13:50:00|374.36|371.96|373.73|371.33|374.36|371.96|373.57|371.17|0
1636984500000|2021-11-15 13:55:00|373.57|371.17|373.57|371.17|374.2|371.8|373.41|371.01|0
1636984800000|2021-11-15 14:00:00|373.73|371.33|374.2|371.8|374.2|371.8|373.41|371.01|0
1636985100000|2021-11-15 14:05:00|374.27|371.87|373.88|371.48|374.51|372.11|373.72|371.32|0
1636985400000|2021-11-15 14:10:00|373.72|371.32|373.4|371|374.04|371.64|373.25|370.85|0
1636985700000|2021-11-15 14:15:00|373.25|370.85|373.24|370.84|373.72|371.32|373.09|370.69|0
1636986000000|2021-11-15 14:20:00|373.4|371|373.24|370.84|373.56|371.16|373.24|370.84|0
1636986300000|2021-11-15 14:25:00|373.08|370.68|371.98|369.58|373.24|370.84|371.98|369.58|0
1636986600000|2021-11-15 14:30:00|372.77|370.37|371.04|368.64|372.77|370.37|369.31|366.91|0
1636986900000|2021-11-15 14:35:00|370.88|368.48|371.82|369.42|372.61|370.21|370.41|368.01|0
1636987200000|2021-11-15 14:40:00|372.13|369.73|368.99|366.59|372.29|369.89|368.52|366.12|0
1636987500000|2021-11-15 14:45:00|368.84|366.44|368.68|366.28|370.25|367.85|368.68|366.28|0
1636987800000|2021-11-15 14:50:00|368.83|366.43|369.3|366.9|369.3|366.9|365.71|363.31|0
1636988100000|2021-11-15 14:55:00|369.46|367.06|371.5|369.1|371.5|369.1|369.46|367.06|0
1636988400000|2021-11-15 15:00:00|371.18|368.78|367.42|365.02|371.5|369.1|366.95|364.55|0
1636988700000|2021-11-15 15:05:00|367.58|365.18|366.95|364.55|368.51|366.11|366.95|364.55|0
1636989000000|2021-11-15 15:10:00|366.79|364.39|366.48|364.08|367.73|365.33|366.17|363.77|0
1636989300000|2021-11-15 15:15:00|366.32|363.92|365.54|363.14|366.71|364.31|365.07|362.67|0
1636989600000|2021-11-15 15:20:00|365.38|362.98|366|363.6|367.41|365.01|365.38|362.98|0
1636989900000|2021-11-15 15:25:00|366.16|363.76|366.47|364.07|367.41|365.01|365.85|363.45|0
1636990200000|2021-11-15 15:30:00|366.31|363.91|366.47|364.07|367.09|364.69|365.38|362.98|0
1636990500000|2021-11-15 15:35:00|366.31|363.91|366|363.6|367.41|365.01|365.69|363.29|0
1636990800000|2021-11-15 15:40:00|365.84|363.44|366|363.6|366.62|364.22|364.75|362.35|0
1636991100000|2021-11-15 15:45:00|366.15|363.75|367.09|364.69|367.24|364.84|365.84|363.44|0
1636991400000|2021-11-15 15:50:00|366.93|364.53|367.24|364.84|368.02|365.62|366.62|364.22|0
1636991700000|2021-11-15 15:55:00|367.55|365.15|366.46|364.06|367.71|365.31|366.46|364.06|0
1636992000000|2021-11-15 16:00:00|366.15|363.75|366.77|364.37|367.86|365.46|366.15|363.75|0
1636992300000|2021-11-15 16:05:00|366.61|364.21|367.86|365.46|368.02|365.62|366.46|364.06|0
1636992600000|2021-11-15 16:10:00|367.7|365.3|367.7|365.3|368.02|365.62|367.39|364.99|0
1636992900000|2021-11-15 16:15:00|367.54|365.14|366.92|364.52|368.17|365.77|366.45|364.05|0
1636993200000|2021-11-15 16:20:00|367.07|364.67|366.76|364.36|367.07|364.67|366.29|363.89|0
1636993500000|2021-11-15 16:25:00|366.92|364.52|365.82|363.42|366.92|364.52|365.82|363.42|0
1636993800000|2021-11-15 16:30:00|365.98|363.58|366.44|364.04|366.91|364.51|365.2|362.8|0
1636994100000|2021-11-15 16:35:00|366.6|364.2|366.13|363.73|367.85|365.45|366.13|363.73|0
1636994400000|2021-11-15 16:40:00|366.28|363.88|358.52|356.12|366.44|364.04|358.21|355.81|0
1636994700000|2021-11-15 16:45:00|358.21|355.81|359.76|357.36|360.84|358.44|357.13|354.73|0
1636995000000|2021-11-15 16:50:00|359.91|357.51|359.29|356.89|359.91|357.51|357.29|354.89|0
1636995300000|2021-11-15 16:55:00|359.44|357.04|360.99|358.59|361.15|358.75|359.29|356.89|0
1636995600000|2021-11-15 17:00:00|360.52|358.12|361.45|359.05|361.76|359.36|360.22|357.82|0
1636995900000|2021-11-15 17:05:00|361.3|358.9|361.61|359.21|361.76|359.36|360.83|358.43|0
1636996200000|2021-11-15 17:10:00|361.45|359.05|360.98|358.58|361.76|359.36|360.36|357.96|0
1636996500000|2021-11-15 17:15:00|360.83|358.43|359.59|357.19|361.14|358.74|359.12|356.72|0
1636996800000|2021-11-15 17:20:00|359.74|357.34|358.97|356.57|359.9|357.5|356.96|354.56|0
1636997100000|2021-11-15 17:25:00|358.81|356.41|359.12|356.72|359.89|357.49|358.04|355.64|0
1636997400000|2021-11-15 17:30:00|358.97|356.57|360.36|357.96|360.82|358.42|358.97|356.57|0
1636997700000|2021-11-15 17:35:00|360.2|357.8|361.44|359.04|361.59|359.19|360.05|357.65|0
1636998000000|2021-11-15 17:40:00|361.59|359.19|362.52|360.12|362.99|360.59|360.35|357.95|0
1636998300000|2021-11-15 17:45:00|362.37|359.97|362.05|359.65|362.67|360.27|361.59|359.19|0
1636998600000|2021-11-15 17:50:00|361.9|359.5|362.36|359.96|363.14|360.74|361.59|359.19|0
1636998900000|2021-11-15 17:55:00|362.52|360.12|362.82|360.42|362.98|360.58|362.21|359.81|0
1636999200000|2021-11-15 18:00:00|362.67|360.27|364.22|361.82|364.38|361.98|361.74|359.34|0
1636999500000|2021-11-15 18:05:00|364.07|361.67|363.91|361.51|364.07|361.67|363.13|360.73|0
1636999800000|2021-11-15 18:10:00|364.06|361.66|363.28|360.88|364.06|361.66|363.13|360.73|0
1637000100000|2021-11-15 18:15:00|363.44|361.04|363.44|361.04|364.84|362.44|363.13|360.73|0
1637000400000|2021-11-15 18:20:00|363.59|361.19|363.28|360.88|364.06|361.66|361.73|359.33|0
1637000700000|2021-11-15 18:25:00|363.44|361.04|363.04|360.64|363.44|361.04|362.19|359.79|0
1637001000000|2021-11-15 18:30:00|362.97|360.57|362.5|360.1|363.43|361.03|362.34|359.94|0
1637001300000|2021-11-15 18:35:00|362.42|360.02|362.34|359.94|362.81|360.41|362.03|359.63|0
1637001600000|2021-11-15 18:40:00|362.5|360.1|362.18|359.78|362.5|360.1|361.26|358.86|0
1637001900000|2021-11-15 18:45:00|362.03|359.63|363.03|360.63|363.27|360.87|362.03|359.63|0
1637002200000|2021-11-15 18:50:00|363.11|360.71|362.49|360.09|363.27|360.87|362.49|360.09|0
1637002500000|2021-11-15 18:55:00|362.34|359.94|362.02|359.62|362.96|360.56|361.87|359.47|0
1637002800000|2021-11-15 19:00:00|362.18|359.78|361.25|358.85|362.18|359.78|360.78|358.38|0
1637003100000|2021-11-15 19:05:00|361.09|358.69|361.24|358.84|361.4|359|360.16|357.76|0
1637003400000|2021-11-15 19:10:00|361.09|358.69|360.78|358.38|362.02|359.62|360.78|358.38|0
1637003700000|2021-11-15 19:15:00|360.93|358.53|359.85|357.45|361.09|358.69|359.69|357.29|0
1637004000000|2021-11-15 19:20:00|359.69|357.29|360.46|358.06|360.62|358.22|359.07|356.67|0
1637004300000|2021-11-15 19:25:00|360.31|357.91|360.31|357.91|360.62|358.22|358.92|356.52|0
1637004600000|2021-11-15 19:30:00|360.15|357.75|360.92|358.52|361.08|358.68|359.61|357.21|0
1637004900000|2021-11-15 19:35:00|361.08|358.68|361.39|358.99|361.54|359.14|360.92|358.52|0
1637005200000|2021-11-15 19:40:00|361.54|359.14|363.4|361|363.71|361.31|361.54|359.14|0
1637005500000|2021-11-15 19:45:00|363.25|360.85|363.24|360.84|364.33|361.93|362.62|360.22|0
1637005800000|2021-11-15 19:50:00|363.4|361|362.31|359.91|363.87|361.47|362.15|359.75|0
1637006100000|2021-11-15 19:55:00|362.15|359.75|363.24|360.84|363.86|361.46|362.15|359.75|0
1637006400000|2021-11-15 20:00:00|362.77|360.37|362.62|360.22|363.86|361.46|362.62|360.22|0
1637006700000|2021-11-15 20:05:00|362.77|360.37|362.15|359.75|363.08|360.68|361.99|359.59|0
1637007000000|2021-11-15 20:10:00|362.3|359.9|362.61|360.21|363.08|360.68|361.68|359.28|0
1637007300000|2021-11-15 20:15:00|362.3|359.9|362.76|360.36|363.7|361.3|362.15|359.75|0
1637007600000|2021-11-15 20:20:00|362.92|360.52|363.38|360.98|363.85|361.45|362.92|360.52|0
1637007900000|2021-11-15 20:25:00|363.23|360.83|364.16|361.76|364.47|362.07|363.07|360.67|0
1637008200000|2021-11-15 20:30:00|364|361.6|362.29|359.89|364.16|361.76|362.14|359.74|0
1637008500000|2021-11-15 20:35:00|362.14|359.74|361.67|359.27|362.76|360.36|361.36|358.96|0
1637008800000|2021-11-15 20:40:00|361.51|359.11|361.67|359.27|362.13|359.73|360.74|358.34|0
1637009100000|2021-11-15 20:45:00|361.36|358.96|360.27|357.87|361.51|359.11|359.5|357.1|0
1637009400000|2021-11-15 20:50:00|359.03|356.63|360.11|357.71|360.58|358.18|359.03|356.63|0
1637009700000|2021-11-15 20:55:00|360.27|357.87|364.61|362.21|364.61|362.21|359.8|357.4|0
1637010000000|2021-11-15 21:00:00|365.24|362.84|364.92|362.52|365.7|363.3|364.3|361.9|0
1637010300000|2021-11-15 21:05:00|364.61|362.21|364.76|362.36|365.08|362.68|363.68|361.28|0
1637010600000|2021-11-15 21:10:00|364.92|362.52|365.85|363.45|366.01|363.61|364.3|361.9|0
1637010900000|2021-11-15 21:15:00|366.05|363.25|365.74|362.94|366.05|363.25|365.43|362.63|0
1637011200000|2021-11-15 21:20:00|365.9|363.1|365.43|362.63|366.05|363.25|365.27|362.47|0
1637011500000|2021-11-15 21:25:00|365.58|362.78|365.42|362.62|365.58|362.78|365.27|362.47|0
1637011800000|2021-11-15 21:30:00|365.27|362.47|365.73|362.93|365.81|363.01|365.27|362.47|0
1637012100000|2021-11-15 21:35:00|365.58|362.78|365.42|362.62|365.58|362.78|365.26|362.46|0
1637012400000|2021-11-15 21:40:00|365.26|362.46|365.42|362.62|365.57|362.77|365.26|362.46|0
1637012700000|2021-11-15 21:45:00|365.57|362.77|364.95|362.15|365.57|362.77|364.79|361.99|0
1637013000000|2021-11-15 21:50:00|365.1|362.3|365.41|362.61|365.41|362.61|365.1|362.3|0
1637013300000|2021-11-15 21:55:00|365.57|362.77|365.64|362.84|365.8|363|365.41|362.61|0
1637013600000|2021-11-15 22:00:00|365.6|362.8|365.55|362.75|365.85|363.05|365.55|362.75|0
1637013900000|2021-11-15 22:05:00|365.57|362.77|365.55|362.75|365.57|362.77|365.55|362.75|0
1637014800000|2021-11-15 22:20:00|365.54|362.74|365.45|362.65|365.54|362.74|365.36|362.56|0
1637015100000|2021-11-15 22:25:00|365.34|362.54|365.36|362.56|365.4|362.6|365.31|362.51|0
1637015400000|2021-11-15 22:30:00|365.38|362.58|365.47|362.67|365.5|362.7|365.38|362.58|0
1637015700000|2021-11-15 22:35:00|365.38|362.58|365.44|362.64|365.45|362.65|365.38|362.58|0
1637016000000|2021-11-15 22:40:00|365.47|362.67|365.37|362.57|365.47|362.67|365.37|362.57|0
1637016300000|2021-11-15 22:45:00|365.35|362.55|365.08|362.28|365.35|362.55|364.97|362.17|0
1637016600000|2021-11-15 22:50:00|365.1|362.3|365.03|362.23|365.1|362.3|364.91|362.11|0
1637016900000|2021-11-15 22:55:00|365.08|362.28|365|362.2|365.3|362.5|365|362.2|0
1637017200000|2021-11-15 23:00:00|365.46|362.66|365.38|362.58|365.7|362.9|365.23|362.43|0
1637017500000|2021-11-15 23:05:00|365.23|362.43|365.54|362.74|365.69|362.89|365.23|362.43|0
1637017800000|2021-11-15 23:10:00|365.69|362.89|364.6|361.8|365.69|362.89|364.6|361.8|0
1637018100000|2021-11-15 23:15:00|364.44|361.64|364.36|361.56|364.6|361.8|364.13|361.33|0
1637018400000|2021-11-15 23:20:00|364.44|361.64|364.6|361.8|364.6|361.8|364.36|361.56|0
1637018700000|2021-11-15 23:25:00|364.44|361.64|364.75|361.95|364.75|361.95|364.13|361.33|0
1637019000000|2021-11-15 23:30:00|364.59|361.79|364.51|361.71|364.75|361.95|364.28|361.48|0
1637019300000|2021-11-15 23:35:00|364.59|361.79|364.59|361.79|365.06|362.26|364.43|361.63|0
1637019600000|2021-11-15 23:40:00|364.74|361.94|364.9|362.1|365.05|362.25|364.43|361.63|0
1637019900000|2021-11-15 23:45:00|365.05|362.25|364.43|361.63|365.05|362.25|364.27|361.47|0
1637020200000|2021-11-15 23:50:00|364.5|361.7|364.74|361.94|364.74|361.94|364.27|361.47|0
1637020500000|2021-11-15 23:55:00|364.89|362.09|364.74|361.94|364.89|362.09|364.74|361.94|0
1637020800000|2021-11-16 00:00:00|364.89|362.09|365.98|363.18|366.29|363.49|364.58|361.78|0
1637021100000|2021-11-16 00:05:00|365.82|363.02|365.2|362.4|365.82|363.02|365.04|362.24|0
1637021400000|2021-11-16 00:10:00|365.12|362.32|365.04|362.24|365.2|362.4|364.89|362.09|0
1637021700000|2021-11-16 00:15:00|364.89|362.09|364.42|361.62|365.04|362.24|364.1|361.3|0
1637022000000|2021-11-16 00:20:00|364.49|361.69|363.79|360.99|365.19|362.39|363.64|360.84|0
1637022300000|2021-11-16 00:25:00|363.64|360.84|363.48|360.68|363.95|361.15|363.17|360.37|0
1637022600000|2021-11-16 00:30:00|363.32|360.52|363.32|360.52|363.32|360.52|362.86|360.06|0
1637022900000|2021-11-16 00:35:00|363.48|360.68|363.94|361.14|363.94|361.14|363.47|360.67|0
1637023200000|2021-11-16 00:40:00|363.78|360.98|363.63|360.83|364.25|361.45|363.16|360.36|0
1637023500000|2021-11-16 00:45:00|363.78|360.98|364.25|361.45|364.25|361.45|363.63|360.83|0
1637023800000|2021-11-16 00:50:00|364.4|361.6|364.87|362.07|365.02|362.22|364.4|361.6|0
1637024100000|2021-11-16 00:55:00|364.94|362.14|365.33|362.53|365.8|363|364.87|362.07|0
1637024400000|2021-11-16 01:00:00|365.49|362.69|365.33|362.53|365.8|363|365.33|362.53|0
1637024700000|2021-11-16 01:05:00|365.18|362.38|365.8|363|366.11|363.31|365.18|362.38|0
1637025000000|2021-11-16 01:10:00|365.95|363.15|366.73|363.93|366.73|363.93|365.8|363|0
1637025300000|2021-11-16 01:15:00|366.57|363.77|367.74|364.94|367.82|365.02|366.26|363.46|0
1637025600000|2021-11-16 01:20:00|367.67|364.87|367.82|365.02|368.14|365.34|367.35|364.55|0
1637025900000|2021-11-16 01:25:00|367.74|364.94|367.51|364.71|367.82|365.02|367.35|364.55|0
1637026200000|2021-11-16 01:30:00|367.66|364.86|367.03|364.23|367.66|364.86|366.88|364.08|0
1637026500000|2021-11-16 01:35:00|367.19|364.39|367.5|364.7|367.66|364.86|367.03|364.23|0
1637026800000|2021-11-16 01:40:00|367.34|364.54|367.5|364.7|367.66|364.86|367.19|364.39|0
1637027100000|2021-11-16 01:45:00|367.34|364.54|367.97|365.17|368.12|365.32|367.34|364.54|0
1637027400000|2021-11-16 01:50:00|368.28|365.48|367.65|364.85|368.51|365.71|367.65|364.85|0
1637027700000|2021-11-16 01:55:00|367.81|365.01|368.9|366.1|369.22|366.42|367.65|364.85|0
1637028000000|2021-11-16 02:00:00|368.98|366.18|368.59|365.79|368.98|366.18|368.59|365.79|0
1637028300000|2021-11-16 02:05:00|368.74|365.94|368.35|365.55|368.74|365.94|368.35|365.55|0
1637028600000|2021-11-16 02:10:00|368.27|365.47|368.42|365.62|368.43|365.63|367.8|365|0
1637028900000|2021-11-16 02:15:00|368.27|365.47|367.48|364.68|368.27|365.47|367.48|364.68|0
1637029200000|2021-11-16 02:20:00|367.33|364.53|367.64|364.84|367.79|364.99|367.33|364.53|0
1637029500000|2021-11-16 02:25:00|367.48|364.68|367.79|364.99|367.79|364.99|367.48|364.68|0
1637029800000|2021-11-16 02:30:00|367.64|364.84|367.95|365.15|368.26|365.46|367.64|364.84|0
1637030100000|2021-11-16 02:35:00|367.79|364.99|367.79|364.99|368.1|365.3|367.32|364.52|0
1637030400000|2021-11-16 02:40:00|367.63|364.83|367.32|364.52|367.63|364.83|367.32|364.52|0
1637030700000|2021-11-16 02:45:00|367.47|364.67|367|364.2|367.63|364.83|366.85|364.05|0
1637031000000|2021-11-16 02:50:00|367.16|364.36|366.84|364.04|367.16|364.36|366.84|364.04|0
1637031300000|2021-11-16 02:55:00|367|364.2|367.15|364.35|367.16|364.36|367|364.2|0
1637031600000|2021-11-16 03:00:00|367.31|364.51|367.62|364.82|367.62|364.82|367.15|364.35|0
1637031900000|2021-11-16 03:05:00|367.78|364.98|367.62|364.82|367.93|365.13|367.62|364.82|0
1637032200000|2021-11-16 03:10:00|367.46|364.66|367.93|365.13|367.93|365.13|367.46|364.66|0
1637032500000|2021-11-16 03:15:00|367.77|364.97|367.93|365.13|367.93|365.13|367.62|364.82|0
1637032800000|2021-11-16 03:20:00|367.77|364.97|367.61|364.81|367.77|364.97|367.61|364.81|0
1637033100000|2021-11-16 03:25:00|367.77|364.97|367.61|364.81|367.77|364.97|367.46|364.66|0
1637033400000|2021-11-16 03:30:00|367.77|364.97|367.61|364.81|367.77|364.97|367.61|364.81|0
1637033700000|2021-11-16 03:35:00|367.53|364.73|367.29|364.49|367.61|364.81|367.21|364.41|0
1637034000000|2021-11-16 03:40:00|367.14|364.34|367.13|364.33|367.29|364.49|367.13|364.33|0
1637034300000|2021-11-16 03:45:00|366.98|364.18|366.82|364.02|367.13|364.33|366.82|364.02|0
1637034600000|2021-11-16 03:50:00|366.98|364.18|367.13|364.33|367.29|364.49|366.98|364.18|0
1637034900000|2021-11-16 03:55:00|366.97|364.17|367.13|364.33|367.29|364.49|366.97|364.17|0
1637035200000|2021-11-16 04:00:00|366.97|364.17|366.66|363.86|367.13|364.33|366.66|363.86|0
1637035500000|2021-11-16 04:05:00|366.5|363.7|366.5|363.7|366.66|363.86|366.19|363.39|0
1637035800000|2021-11-16 04:10:00|366.34|363.54|366.5|363.7|366.65|363.85|366.34|363.54|0
1637036100000|2021-11-16 04:15:00|366.34|363.54|366.18|363.38|366.5|363.7|366.18|363.38|0
1637036400000|2021-11-16 04:20:00|366.03|363.23|364.47|361.67|366.03|363.23|363.84|361.04|0
1637036700000|2021-11-16 04:25:00|364.31|361.51|364.15|361.35|364.31|361.51|363.84|361.04|0
1637037000000|2021-11-16 04:30:00|364|361.2|364.31|361.51|364.46|361.66|363.68|360.88|0
1637037300000|2021-11-16 04:35:00|364.15|361.35|364.77|361.97|364.77|361.97|364.15|361.35|0
1637037600000|2021-11-16 04:40:00|364.61|361.81|364.46|361.66|364.77|361.97|364.3|361.5|0
1637037900000|2021-11-16 04:45:00|364.3|361.5|364.3|361.5|364.46|361.66|364.14|361.34|0
1637038200000|2021-11-16 04:50:00|364.14|361.34|364.3|361.5|364.3|361.5|364.14|361.34|0
1637038500000|2021-11-16 04:55:00|364.14|361.34|363.98|361.18|364.14|361.34|363.52|360.72|0
1637038800000|2021-11-16 05:00:00|364.06|361.26|364.6|361.8|364.92|362.12|364.06|361.26|0
1637039100000|2021-11-16 05:05:00|364.68|361.88|364.6|361.8|364.76|361.96|364.29|361.49|0
1637039400000|2021-11-16 05:10:00|364.52|361.72|364.29|361.49|364.6|361.8|364.13|361.33|0
1637039700000|2021-11-16 05:15:00|364.13|361.33|363.51|360.71|364.29|361.49|363.51|360.71|0
1637040000000|2021-11-16 05:20:00|363.58|360.78|362.57|359.77|363.66|360.86|362.11|359.31|0
1637040300000|2021-11-16 05:25:00|362.42|359.62|362.42|359.62|362.73|359.93|361.8|359|0
1637040600000|2021-11-16 05:30:00|362.26|359.46|363.04|360.24|363.35|360.55|362.26|359.46|0
1637040900000|2021-11-16 05:35:00|362.88|360.08|363.5|360.7|363.5|360.7|362.72|359.92|0
1637041200000|2021-11-16 05:40:00|363.57|360.77|363.19|360.39|363.57|360.77|363.03|360.23|0
1637041500000|2021-11-16 05:45:00|363.26|360.46|362.87|360.07|363.5|360.7|362.87|360.07|0
1637041800000|2021-11-16 05:50:00|363.03|360.23|362.56|359.76|363.03|360.23|362.56|359.76|0
1637042100000|2021-11-16 05:55:00|362.41|359.61|362.87|360.07|362.87|360.07|362.4|359.6|0
1637042400000|2021-11-16 06:00:00|362.71|359.91|362.87|360.07|363.18|360.38|362.48|359.68|0
1637042700000|2021-11-16 06:05:00|362.71|359.91|363.02|360.22|363.02|360.22|362.71|359.91|0
1637043000000|2021-11-16 06:10:00|362.86|360.06|363.17|360.37|363.17|360.37|362.86|360.06|0
1637043300000|2021-11-16 06:15:00|363.48|360.68|362.71|359.91|363.64|360.84|362.71|359.91|0
1637043600000|2021-11-16 06:20:00|362.78|359.98|362.86|360.06|363.02|360.22|362.7|359.9|0
1637043900000|2021-11-16 06:25:00|362.78|359.98|361.77|358.97|362.78|359.98|361.77|358.97|0
1637044200000|2021-11-16 06:30:00|362.08|359.28|362.54|359.74|362.54|359.74|361.92|359.12|0
1637044500000|2021-11-16 06:35:00|362.39|359.59|362.39|359.59|362.54|359.74|362.23|359.43|0
1637044800000|2021-11-16 06:40:00|362.23|359.43|362.23|359.43|362.54|359.74|362.07|359.27|0
1637045100000|2021-11-16 06:45:00|362.15|359.35|362.38|359.58|362.69|359.89|362.15|359.35|0
1637045400000|2021-11-16 06:50:00|362.46|359.66|362.85|360.05|363|360.2|362.46|359.66|0
1637045700000|2021-11-16 06:55:00|362.69|359.89|363.15|360.35|363.15|360.35|362.69|359.89|0
1637046000000|2021-11-16 07:00:00|363|360.2|363.62|360.82|363.93|361.13|363|360.2|0
1637046300000|2021-11-16 07:05:00|363.46|360.66|363.62|360.82|363.62|360.82|363.31|360.51|0
1637046600000|2021-11-16 07:10:00|363.54|360.74|362.84|360.04|363.77|360.97|362.76|359.96|0
1637046900000|2021-11-16 07:15:00|362.68|359.88|363.77|360.97|363.92|361.12|362.68|359.88|0
1637047200000|2021-11-16 07:20:00|363.84|361.04|364.23|361.43|364.23|361.43|363.46|360.66|0
1637047500000|2021-11-16 07:25:00|364.08|361.28|363.61|360.81|364.08|361.28|363.61|360.81|0
1637047800000|2021-11-16 07:30:00|363.45|360.65|363.76|360.96|363.76|360.96|363.3|360.5|0
1637048100000|2021-11-16 07:35:00|363.84|361.04|364.07|361.27|364.07|361.27|363.45|360.65|0
1637048400000|2021-11-16 07:40:00|363.99|361.19|363.91|361.11|364.54|361.74|363.91|361.11|0
1637048700000|2021-11-16 07:45:00|364.07|361.27|364.07|361.27|364.38|361.58|363.99|361.19|0
1637049000000|2021-11-16 07:50:00|364.14|361.34|364.06|361.26|364.22|361.42|363.91|361.11|0
1637049300000|2021-11-16 07:55:00|363.91|361.11|363.75|360.95|364.06|361.26|363.44|360.64|0
1637049600000|2021-11-16 08:00:00|363.59|360.79|364.53|361.73|365.31|362.51|363.59|360.79|0
1637049900000|2021-11-16 08:05:00|364.25|361.85|363.55|361.15|364.48|362.08|363.23|360.83|0
1637050200000|2021-11-16 08:10:00|363.7|361.3|363.08|360.68|363.7|361.3|362.92|360.52|0
1637050500000|2021-11-16 08:15:00|362.92|360.52|363.31|360.91|363.7|361.3|362.92|360.52|0
1637050800000|2021-11-16 08:20:00|363.23|360.83|362.45|360.05|363.54|361.14|362.45|360.05|0
1637051100000|2021-11-16 08:25:00|362.61|360.21|362.29|359.89|363.07|360.67|362.29|359.89|0
1637051400000|2021-11-16 08:30:00|362.45|360.05|361.52|359.12|363.22|360.82|361.52|359.12|0
1637051700000|2021-11-16 08:35:00|361.67|359.27|359.5|357.1|361.83|359.43|359.19|356.79|0
1637052000000|2021-11-16 08:40:00|359.65|357.25|360.43|358.03|361.12|358.72|359.65|357.25|0
1637052300000|2021-11-16 08:45:00|360.27|357.87|360.27|357.87|360.89|358.49|360.03|357.63|0
1637052600000|2021-11-16 08:50:00|360.19|357.79|359.96|357.56|360.58|358.18|359.96|357.56|0
1637052900000|2021-11-16 08:55:00|359.8|357.4|360.18|357.78|360.73|358.33|359.65|357.25|0
1637053200000|2021-11-16 09:00:00|360.11|357.71|360.11|357.71|361.04|358.64|360.11|357.71|0
1637053500000|2021-11-16 09:05:00|360.26|357.86|360.72|358.32|360.8|358.4|360.11|357.71|0
1637053800000|2021-11-16 09:10:00|360.8|358.4|361.19|358.79|361.34|358.94|360.72|358.32|0
1637054100000|2021-11-16 09:15:00|361.34|358.94|360.88|358.48|361.34|358.94|360.72|358.32|0
1637054400000|2021-11-16 09:20:00|360.72|358.32|360.72|358.32|360.72|358.32|360.25|357.85|0
1637054700000|2021-11-16 09:25:00|360.56|358.16|360.87|358.47|361.03|358.63|360.56|358.16|0
1637055000000|2021-11-16 09:30:00|361.03|358.63|361.18|358.78|361.34|358.94|360.71|358.31|0
1637055300000|2021-11-16 09:35:00|361.02|358.62|360.87|358.47|361.33|358.93|360.71|358.31|0
1637055600000|2021-11-16 09:40:00|361.02|358.62|361.17|358.77|361.18|358.78|360.79|358.39|0
1637055900000|2021-11-16 09:45:00|361.33|358.93|361.64|359.24|361.79|359.39|361.17|358.77|0
1637056200000|2021-11-16 09:50:00|361.71|359.31|361.64|359.24|361.95|359.55|361.64|359.24|0
1637056500000|2021-11-16 09:55:00|361.79|359.39|362.25|359.85|362.72|360.32|361.79|359.39|0
1637056800000|2021-11-16 10:00:00|362.33|359.93|362.1|359.7|362.56|360.16|361.94|359.54|0
1637057100000|2021-11-16 10:05:00|362.17|359.77|361.47|359.07|362.17|359.77|361.39|358.99|0
1637057400000|2021-11-16 10:10:00|361.55|359.15|360.08|357.68|361.55|359.15|359.77|357.37|0
1637057700000|2021-11-16 10:15:00|359.92|357.52|359.15|356.75|359.92|357.52|358.84|356.44|0
1637058000000|2021-11-16 10:20:00|358.99|356.59|359.61|357.21|360.07|357.67|358.84|356.44|0
1637058300000|2021-11-16 10:25:00|359.76|357.36|359.92|357.52|359.92|357.52|358.99|356.59|0
1637058600000|2021-11-16 10:30:00|360.07|357.67|360.53|358.13|360.54|358.14|360.07|357.67|0
1637058900000|2021-11-16 10:35:00|360.69|358.29|360.69|358.29|360.84|358.44|360.3|357.9|0
1637059200000|2021-11-16 10:40:00|360.53|358.13|360.37|357.97|360.69|358.29|360.22|357.82|0
1637059500000|2021-11-16 10:45:00|360.22|357.82|360.53|358.13|361.15|358.75|360.22|357.82|0
1637059800000|2021-11-16 10:50:00|360.68|358.28|360.68|358.28|360.84|358.44|360.52|358.12|0
1637060100000|2021-11-16 10:55:00|360.83|358.43|360.68|358.28|360.99|358.59|360.52|358.12|0
1637060400000|2021-11-16 11:00:00|360.52|358.12|360.83|358.43|360.99|358.59|360.37|357.97|0
1637060700000|2021-11-16 11:05:00|360.68|358.28|361.14|358.74|361.29|358.89|360.52|358.12|0
1637061000000|2021-11-16 11:10:00|361.29|358.89|360.98|358.58|361.29|358.89|360.83|358.43|0
1637061300000|2021-11-16 11:15:00|361.14|358.74|361.44|359.04|361.6|359.2|360.98|358.58|0
1637061600000|2021-11-16 11:20:00|361.6|359.2|361.6|359.2|361.75|359.35|361.44|359.04|0
1637061900000|2021-11-16 11:25:00|361.75|359.35|362.68|360.28|362.84|360.44|361.75|359.35|0
1637062200000|2021-11-16 11:30:00|362.84|360.44|364.7|362.3|364.7|362.3|362.84|360.44|0
1637062500000|2021-11-16 11:35:00|364.55|362.15|364.39|361.99|364.86|362.46|364.08|361.68|0
1637062800000|2021-11-16 11:40:00|364.23|361.83|364.85|362.45|365.01|362.61|364.08|361.68|0
1637063100000|2021-11-16 11:45:00|365.01|362.61|365.32|362.92|365.86|363.46|365.01|362.61|0
1637063400000|2021-11-16 11:50:00|365.24|362.84|365.47|363.07|365.63|363.23|365.16|362.76|0
1637063700000|2021-11-16 11:55:00|365.79|363.39|366.1|363.7|366.57|364.17|365.79|363.39|0
1637064000000|2021-11-16 12:00:00|365.94|363.54|366.25|363.85|366.56|364.16|365.94|363.54|0
1637064300000|2021-11-16 12:05:00|366.41|364.01|366.4|364|366.56|364.16|366.25|363.85|0
1637064600000|2021-11-16 12:10:00|366.32|363.92|365.62|363.22|366.56|364.16|365.47|363.07|0
1637064900000|2021-11-16 12:15:00|365.46|363.06|365.62|363.22|366.01|363.61|365.15|362.75|0
1637065200000|2021-11-16 12:20:00|365.46|363.06|364.99|362.59|365.46|363.06|364.53|362.13|0
1637065500000|2021-11-16 12:25:00|365.15|362.75|364.83|362.43|365.15|362.75|364.68|362.28|0
1637065800000|2021-11-16 12:30:00|364.68|362.28|364.83|362.43|364.99|362.59|364.68|362.28|0
1637066100000|2021-11-16 12:35:00|364.68|362.28|364.67|362.27|364.68|362.28|364.36|361.96|0
1637066400000|2021-11-16 12:40:00|364.52|362.12|364.21|361.81|364.67|362.27|364.05|361.65|0
1637066700000|2021-11-16 12:45:00|364.2|361.8|363.89|361.49|364.36|361.96|363.74|361.34|0
1637067000000|2021-11-16 12:50:00|363.81|361.41|363.73|361.33|363.81|361.41|363.27|360.87|0
1637067300000|2021-11-16 12:55:00|363.58|361.18|364.2|361.8|364.2|361.8|363.58|361.18|0
1637067600000|2021-11-16 13:00:00|364.04|361.64|365.29|362.89|365.44|363.04|364.04|361.64|0
1637067900000|2021-11-16 13:05:00|365.13|362.73|365.44|363.04|365.44|363.04|364.97|362.57|0
1637068200000|2021-11-16 13:10:00|365.29|362.89|364.97|362.57|365.44|363.04|364.82|362.42|0
1637068500000|2021-11-16 13:15:00|365.13|362.73|364.97|362.57|365.28|362.88|364.81|362.41|0
1637068800000|2021-11-16 13:20:00|365.13|362.73|365.12|362.72|365.59|363.19|364.97|362.57|0
1637069100000|2021-11-16 13:25:00|365.28|362.88|365.43|363.03|365.43|363.03|364.81|362.41|0
1637069400000|2021-11-16 13:30:00|365.98|363.58|364.81|362.41|366.21|363.81|363.41|361.01|0
1637069700000|2021-11-16 13:35:00|364.96|362.56|366.99|364.59|367.46|365.06|364.81|362.41|0
1637070000000|2021-11-16 13:40:00|366.83|364.43|364.49|362.09|367.77|365.37|364.49|362.09|0
1637070300000|2021-11-16 13:45:00|364.65|362.25|364.18|361.78|364.65|362.25|362.31|359.91|0
1637070600000|2021-11-16 13:50:00|364.02|361.62|364.02|361.62|364.8|362.4|363.86|361.46|0
1637070900000|2021-11-16 13:55:00|363.86|361.46|363.71|361.31|364.8|362.4|363.55|361.15|0
1637071200000|2021-11-16 14:00:00|363.39|360.99|363.08|360.68|363.55|361.15|362.22|359.82|0
1637071500000|2021-11-16 14:05:00|362.93|360.53|362.77|360.37|363.55|361.15|362.61|360.21|0
1637071800000|2021-11-16 14:10:00|363.08|360.68|361.21|358.81|363.08|360.68|361.21|358.81|0
1637072100000|2021-11-16 14:15:00|361.06|358.66|361.21|358.81|361.52|359.12|360.59|358.19|0
1637072400000|2021-11-16 14:20:00|361.37|358.97|362.14|359.74|362.45|360.05|361.37|358.97|0
1637072700000|2021-11-16 14:25:00|362.3|359.9|362.14|359.74|362.3|359.9|361.36|358.96|0
1637073000000|2021-11-16 14:30:00|361.98|359.58|366.03|363.63|366.19|363.79|361.67|359.27|0
1637073300000|2021-11-16 14:35:00|366.19|363.79|369.08|366.68|371.36|368.96|366.19|363.79|0
1637073600000|2021-11-16 14:40:00|369.63|367.23|370.41|368.01|370.73|368.33|369|366.6|0
1637073900000|2021-11-16 14:45:00|370.57|368.17|372.3|369.9|372.77|370.37|370.41|368.01|0
1637074200000|2021-11-16 14:50:00|372.93|370.53|370.88|368.48|373.56|371.16|369.47|367.07|0
1637074500000|2021-11-16 14:55:00|371.19|368.79|370.4|368|371.51|369.11|369.78|367.38|0
1637074800000|2021-11-16 15:00:00|370.56|368.16|373.24|370.84|373.24|370.84|370.56|368.16|0
1637075100000|2021-11-16 15:05:00|373.39|370.99|371.82|369.42|373.39|370.99|370.56|368.16|0
1637075400000|2021-11-16 15:10:00|371.97|369.57|372.76|370.36|372.76|370.36|371.5|369.1|0
1637075700000|2021-11-16 15:15:00|372.92|370.52|371.5|369.1|373.7|371.3|371.03|368.63|0
1637076000000|2021-11-16 15:20:00|371.18|368.78|370.24|367.84|371.89|369.49|369.29|366.89|0
1637076300000|2021-11-16 15:25:00|369.92|367.52|368.04|365.64|370.55|368.15|368.04|365.64|0
1637076600000|2021-11-16 15:30:00|367.73|365.33|369.76|367.36|370.39|367.99|367.73|365.33|0
1637076900000|2021-11-16 15:35:00|369.92|367.52|369.76|367.36|370.86|368.46|369.13|366.73|0
1637077200000|2021-11-16 15:40:00|369.6|367.2|369.29|366.89|370.54|368.14|368.5|366.1|0
1637077500000|2021-11-16 15:45:00|369.44|367.04|368.97|366.57|369.6|367.2|367.87|365.47|0
1637077800000|2021-11-16 15:50:00|368.89|366.49|369.44|367.04|369.75|367.35|368.66|366.26|0
1637078100000|2021-11-16 15:55:00|369.6|367.2|369.75|367.35|369.91|367.51|368.65|366.25|0
1637078400000|2021-11-16 16:00:00|369.91|367.51|372.11|369.71|372.11|369.71|369.91|367.51|0
1637078700000|2021-11-16 16:05:00|372.26|369.86|373.05|370.65|373.05|370.65|371.95|369.55|0
1637079000000|2021-11-16 16:10:00|373.21|370.81|375.26|372.86|375.57|373.17|373.21|370.81|0
1637079300000|2021-11-16 16:15:00|375.42|373.02|377.47|375.07|377.79|375.39|375.42|373.02|0
1637079600000|2021-11-16 16:20:00|377.79|375.39|377.79|375.39|379.22|376.82|377.63|375.23|0
1637079900000|2021-11-16 16:25:00|377.71|375.31|382.04|379.64|382.88|380.48|377.63|375.23|0
1637080200000|2021-11-16 16:30:00|381.89|379.49|382.04|379.64|382.2|379.8|381.25|378.85|0
1637080500000|2021-11-16 16:35:00|382.2|379.8|382.2|379.8|383.31|380.91|382.04|379.64|0
1637080800000|2021-11-16 16:40:00|382.36|379.96|380.77|378.37|382.67|380.27|380.77|378.37|0
1637081100000|2021-11-16 16:45:00|380.93|378.53|380.45|378.05|381.24|378.84|380.45|378.05|0
1637081400000|2021-11-16 16:50:00|380.61|378.21|381.72|379.32|382.03|379.63|380.13|377.73|0
1637081700000|2021-11-16 16:55:00|381.63|379.23|381.56|379.16|382.03|379.63|381.4|379|0
1637082000000|2021-11-16 17:00:00|381.87|379.47|380.92|378.52|382.35|379.95|380.92|378.52|0
1637082300000|2021-11-16 17:05:00|381.08|378.68|380.92|378.52|381.55|379.15|380.6|378.2|0
1637082600000|2021-11-16 17:10:00|380.83|378.43|381.55|379.15|381.71|379.31|380.83|378.43|0
1637082900000|2021-11-16 17:15:00|381.71|379.31|382.34|379.94|382.66|380.26|381.55|379.15|0
1637083200000|2021-11-16 17:20:00|382.5|380.1|382.65|380.25|382.65|380.25|381.39|378.99|0
1637083500000|2021-11-16 17:25:00|382.5|380.1|381.38|378.98|382.5|380.1|381.23|378.83|0
1637083800000|2021-11-16 17:30:00|381.23|378.83|382.33|379.93|382.49|380.09|380.91|378.51|0
1637084100000|2021-11-16 17:35:00|382.17|379.77|382.17|379.77|382.81|380.41|382.01|379.61|0
1637084400000|2021-11-16 17:40:00|382.01|379.61|384.23|381.83|384.23|381.83|382.01|379.61|0
1637084700000|2021-11-16 17:45:00|384.08|381.68|383.6|381.2|384.71|382.31|383.28|380.88|0
1637085000000|2021-11-16 17:50:00|383.51|381.11|383.59|381.19|383.91|381.51|383.28|380.88|0
1637085300000|2021-11-16 17:55:00|383.44|381.04|383.43|381.03|383.67|381.27|382.96|380.56|0
1637085600000|2021-11-16 18:00:00|382.96|380.56|384.54|382.14|384.7|382.3|382.96|380.56|0
1637085900000|2021-11-16 18:05:00|384.7|382.3|384.7|382.3|384.86|382.46|383.91|381.51|0
1637086200000|2021-11-16 18:10:00|384.86|382.46|384.54|382.14|385.34|382.94|384.06|381.66|0
1637086500000|2021-11-16 18:15:00|384.38|381.98|384.06|381.66|385.49|383.09|383.9|381.5|0
1637086800000|2021-11-16 18:20:00|383.42|381.02|384.54|382.14|384.54|382.14|383.42|381.02|0
1637087100000|2021-11-16 18:25:00|384.38|381.98|384.06|381.66|384.54|382.14|383.9|381.5|0
1637087400000|2021-11-16 18:30:00|384.21|381.81|384.85|382.45|385.17|382.77|384.21|381.81|0
1637087700000|2021-11-16 18:35:00|385.01|382.61|385.17|382.77|385.32|382.92|384.37|381.97|0
1637088000000|2021-11-16 18:40:00|385.24|382.84|385.48|383.08|385.48|383.08|384.85|382.45|0
1637088300000|2021-11-16 18:45:00|385.56|383.16|385.48|383.08|385.8|383.4|385|382.6|0
1637088600000|2021-11-16 18:50:00|385.64|383.24|385.64|383.24|386.12|383.72|385.48|383.08|0
1637088900000|2021-11-16 18:55:00|385.8|383.4|385.95|383.55|386.11|383.71|385.48|383.08|0
1637089200000|2021-11-16 19:00:00|385.79|383.39|386.43|384.03|386.59|384.19|385.32|382.92|0
1637089500000|2021-11-16 19:05:00|386.27|383.87|386.11|383.71|386.43|384.03|385.79|383.39|0
1637089800000|2021-11-16 19:10:00|386.27|383.87|385.47|383.07|386.43|384.03|385.31|382.91|0
1637090100000|2021-11-16 19:15:00|385.31|382.91|384.83|382.43|385.31|382.91|384.03|381.63|0
1637090400000|2021-11-16 19:20:00|384.99|382.59|383.24|380.84|384.99|382.59|383.08|380.68|0
1637090700000|2021-11-16 19:25:00|383.4|381|384.35|381.95|384.51|382.11|383.24|380.84|0
1637091000000|2021-11-16 19:30:00|384.19|381.79|384.03|381.63|384.51|382.11|384.03|381.63|0
1637091300000|2021-11-16 19:35:00|384.19|381.79|383.55|381.15|384.5|382.1|383.39|380.99|0
1637091600000|2021-11-16 19:40:00|383.39|380.99|383.23|380.83|383.78|381.38|383.07|380.67|0
1637091900000|2021-11-16 19:45:00|383.07|380.67|382.75|380.35|383.46|381.06|382.43|380.03|0
1637092200000|2021-11-16 19:50:00|382.91|380.51|383.38|380.98|383.86|381.46|382.91|380.51|0
1637092500000|2021-11-16 19:55:00|383.46|381.06|382.9|380.5|383.54|381.14|382.75|380.35|0
1637092800000|2021-11-16 20:00:00|382.75|380.35|382.58|380.18|383.38|380.98|382.43|380.03|0
1637093100000|2021-11-16 20:05:00|382.43|380.03|381.95|379.55|382.58|380.18|381.79|379.39|0
1637093400000|2021-11-16 20:10:00|382.02|379.62|382.02|379.62|382.11|379.71|380.68|378.28|0
1637093700000|2021-11-16 20:15:00|382.1|379.7|381.94|379.54|382.58|380.18|381.15|378.75|0
1637094000000|2021-11-16 20:20:00|381.78|379.38|379.92|377.52|382.81|380.41|379.92|377.52|0
1637094300000|2021-11-16 20:25:00|380.08|377.68|379.76|377.36|380.24|377.84|379.29|376.89|0
1637094600000|2021-11-16 20:30:00|379.45|377.05|381.03|378.63|381.35|378.95|379.29|376.89|0
1637094900000|2021-11-16 20:35:00|380.87|378.47|379.92|377.52|381.42|379.02|379.76|377.36|0
1637095200000|2021-11-16 20:40:00|379.76|377.36|380.07|377.67|380.87|378.47|379.76|377.36|0
1637095500000|2021-11-16 20:45:00|379.76|377.36|377.38|374.98|380.23|377.83|377.22|374.82|0
1637095800000|2021-11-16 20:50:00|377.54|375.14|377.69|375.29|378.96|376.56|376.9|374.5|0
1637096100000|2021-11-16 20:55:00|377.53|375.13|376.11|373.71|378.32|375.92|375.16|372.76|0
1637096400000|2021-11-16 21:00:00|376.42|374.02|377.05|374.65|377.06|374.66|375.48|373.08|0
1637096700000|2021-11-16 21:05:00|377.21|374.81|377.05|374.65|377.85|375.45|376.89|374.49|0
1637097000000|2021-11-16 21:10:00|376.97|374.57|376.89|374.49|377.05|374.65|376.73|374.33|0
1637097300000|2021-11-16 21:15:00|377.25|374.45|378.2|375.4|378.2|375.4|376.93|374.13|0
1637097600000|2021-11-16 21:20:00|378.27|375.47|378.04|375.24|378.36|375.56|377.72|374.92|0
1637097900000|2021-11-16 21:25:00|377.88|375.08|378.03|375.23|378.04|375.24|377.88|375.08|0
1637098200000|2021-11-16 21:30:00|377.88|375.08|377.08|374.28|377.88|375.08|377.08|374.28|0
1637098500000|2021-11-16 21:35:00|377.24|374.44|377.24|374.44|377.4|374.6|377.16|374.36|0
1637098800000|2021-11-16 21:40:00|377.4|374.6|376.76|373.96|377.4|374.6|376.76|373.96|0
1637099100000|2021-11-16 21:45:00|376.61|373.81|375.97|373.17|376.61|373.81|375.97|373.17|0
1637099400000|2021-11-16 21:50:00|376.13|373.33|376.13|373.33|376.29|373.49|375.97|373.17|0
1637099700000|2021-11-16 21:55:00|376.28|373.48|376.36|373.56|376.44|373.64|376.13|373.33|0
1637100000000|2021-11-16 22:00:00|376.29|373.49|376.43|373.63|376.49|373.69|376.26|373.46|0
1637100300000|2021-11-16 22:05:00|376.44|373.64|376.37|373.57|376.44|373.64|376.33|373.53|0
1637100600000|2021-11-16 22:10:00|376.4|373.6|376.44|373.64|376.49|373.69|376.37|373.57|0
1637100900000|2021-11-16 22:15:00|376.47|373.67|376.46|373.66|376.51|373.71|376.23|373.43|0
1637101200000|2021-11-16 22:20:00|376.37|373.57|376.44|373.64|376.48|373.68|376.37|373.57|0
1637101500000|2021-11-16 22:25:00|376.46|373.66|376.46|373.66|376.46|373.66|376.39|373.59|0
1637101800000|2021-11-16 22:30:00|376.53|373.73|376.46|373.66|376.62|373.82|376.46|373.66|0
1637102100000|2021-11-16 22:35:00|376.34|373.54|376.36|373.56|376.39|373.59|376.34|373.54|0
1637102400000|2021-11-16 22:40:00|376.41|373.61|376.47|373.67|376.52|373.72|376.38|373.58|0
1637102700000|2021-11-16 22:45:00|376.59|373.79|376.54|373.74|376.64|373.84|376.45|373.65|0
1637103000000|2021-11-16 22:50:00|376.45|373.65|376.54|373.74|376.66|373.86|376.42|373.62|0
1637103300000|2021-11-16 22:55:00|376.52|373.72|376.49|373.69|376.56|373.76|376.47|373.67|0
1637103600000|2021-11-16 23:00:00|376.65|373.85|376.65|373.85|377.05|374.25|376.33|373.53|0
1637103900000|2021-11-16 23:05:00|376.73|373.93|376.57|373.77|376.73|373.93|376.25|373.45|0
1637104200000|2021-11-16 23:10:00|376.64|373.84|377.2|374.4|377.2|374.4|376.57|373.77|0
1637104500000|2021-11-16 23:15:00|376.88|374.08|375.3|372.5|376.88|374.08|375.3|372.5|0
1637104800000|2021-11-16 23:20:00|375.38|372.58|375.61|372.81|375.77|372.97|375.38|372.58|0
1637105100000|2021-11-16 23:25:00|375.46|372.66|376.24|373.44|376.24|373.44|375.46|372.66|0
1637105400000|2021-11-16 23:30:00|376.09|373.29|376.72|373.92|376.72|373.92|376.08|373.28|0
1637105700000|2021-11-16 23:35:00|376.56|373.76|377.35|374.55|377.35|374.55|376.56|373.76|0
1637106000000|2021-11-16 23:40:00|377.19|374.39|377.66|374.86|377.82|375.02|377.19|374.39|0
1637106300000|2021-11-16 23:45:00|377.82|375.02|378.29|375.49|378.29|375.49|377.82|375.02|0
1637106600000|2021-11-16 23:50:00|378.45|375.65|377.81|375.01|378.61|375.81|377.81|375.01|0
1637106900000|2021-11-16 23:55:00|377.97|375.17|377.97|375.17|378.05|375.25|377.81|375.01|0
1637107200000|2021-11-17 00:00:00|377.81|375.01|377.65|374.85|377.81|375.01|377.34|374.54|0
1637107500000|2021-11-17 00:05:00|377.73|374.93|378.12|375.32|378.44|375.64|377.73|374.93|0
1637107800000|2021-11-17 00:10:00|378.28|375.48|378.12|375.32|378.44|375.64|377.96|375.16|0
1637108100000|2021-11-17 00:15:00|377.96|375.16|378.28|375.48|378.44|375.64|377.65|374.85|0
1637108400000|2021-11-17 00:20:00|378.12|375.32|377.96|375.16|378.44|375.64|377.96|375.16|0
1637108700000|2021-11-17 00:25:00|377.8|375|377.17|374.37|377.88|375.08|376.85|374.05|0
1637109000000|2021-11-17 00:30:00|377.01|374.21|377.64|374.84|377.64|374.84|377.01|374.21|0
1637109300000|2021-11-17 00:35:00|377.48|374.68|377.64|374.84|377.95|375.15|377.32|374.52|0
1637109600000|2021-11-17 00:40:00|377.79|374.99|377.16|374.36|377.79|374.99|377.16|374.36|0
1637109900000|2021-11-17 00:45:00|377.32|374.52|376.68|373.88|377.32|374.52|376.68|373.88|0
1637110200000|2021-11-17 00:50:00|376.76|373.96|377.47|374.67|377.47|374.67|376.76|373.96|0
1637110500000|2021-11-17 00:55:00|377.31|374.51|377.47|374.67|377.63|374.83|377|374.2|0
1637110800000|2021-11-17 01:00:00|377.31|374.51|377.31|374.51|377.63|374.83|376.84|374.04|0
1637111100000|2021-11-17 01:05:00|377.15|374.35|376.99|374.19|377.31|374.51|376.83|374.03|0
1637111400000|2021-11-17 01:10:00|377.15|374.35|377.46|374.66|377.46|374.66|376.99|374.19|0
1637111700000|2021-11-17 01:15:00|377.3|374.5|377.78|374.98|377.78|374.98|377.3|374.5|0
1637112000000|2021-11-17 01:20:00|377.62|374.82|377.3|374.5|377.78|374.98|377.22|374.42|0
1637112300000|2021-11-17 01:25:00|377.14|374.34|377.46|374.66|377.62|374.82|377.14|374.34|0
1637112600000|2021-11-17 01:30:00|377.3|374.5|377.45|374.65|377.61|374.81|377.14|374.34|0
1637112900000|2021-11-17 01:35:00|377.61|374.81|376.5|373.7|377.77|374.97|376.5|373.7|0
1637113200000|2021-11-17 01:40:00|376.66|373.86|376.19|373.39|376.98|374.18|376.19|373.39|0
1637113500000|2021-11-17 01:45:00|376.18|373.38|376.66|373.86|376.82|374.02|376.18|373.38|0
1637113800000|2021-11-17 01:50:00|376.73|373.93|376.97|374.17|377.13|374.33|376.5|373.7|0
1637114100000|2021-11-17 01:55:00|377.13|374.33|376.81|374.01|377.13|374.33|376.81|374.01|0
1637114400000|2021-11-17 02:00:00|376.97|374.17|376.18|373.38|376.97|374.17|376.18|373.38|0
1637114700000|2021-11-17 02:05:00|376.02|373.22|376.49|373.69|376.49|373.69|376.02|373.22|0
1637115000000|2021-11-17 02:10:00|376.33|373.53|376.8|374|376.96|374.16|376.33|373.53|0
1637115300000|2021-11-17 02:15:00|376.88|374.08|376.96|374.16|376.96|374.16|376.64|373.84|0
1637115600000|2021-11-17 02:20:00|377.12|374.32|378.46|375.66|378.46|375.66|376.96|374.16|0
1637115900000|2021-11-17 02:25:00|378.3|375.5|378.3|375.5|378.3|375.5|378.14|375.34|0
1637116200000|2021-11-17 02:30:00|378.46|375.66|378.14|375.34|378.46|375.66|377.98|375.18|0
1637116500000|2021-11-17 02:35:00|378.22|375.42|378.06|375.26|378.3|375.5|377.98|375.18|0
1637116800000|2021-11-17 02:40:00|377.82|375.02|377.66|374.86|377.98|375.18|377.66|374.86|0
1637117100000|2021-11-17 02:45:00|377.74|374.94|377.98|375.18|377.98|375.18|377.66|374.86|0
1637117400000|2021-11-17 02:50:00|377.89|375.09|377.03|374.23|377.89|375.09|376.79|373.99|0
1637117700000|2021-11-17 02:55:00|377.18|374.38|377.03|374.23|377.18|374.38|377.03|374.23|0
1637118000000|2021-11-17 03:00:00|376.94|374.14|377.5|374.7|377.66|374.86|376.87|374.07|0
1637118300000|2021-11-17 03:05:00|377.57|374.77|377.34|374.54|377.65|374.85|377.18|374.38|0
1637118600000|2021-11-17 03:10:00|377.25|374.45|376.86|374.06|377.34|374.54|376.55|373.75|0
1637118900000|2021-11-17 03:15:00|376.7|373.9|376.39|373.59|376.86|374.06|376.23|373.43|0
1637119200000|2021-11-17 03:20:00|376.23|373.43|374.97|372.17|376.23|373.43|374.81|372.01|0
1637119500000|2021-11-17 03:25:00|374.81|372.01|375.28|372.48|375.44|372.64|374.65|371.85|0
1637119800000|2021-11-17 03:30:00|375.44|372.64|375.59|372.79|375.75|372.95|375.28|372.48|0
1637120100000|2021-11-17 03:35:00|375.43|372.63|375.27|372.47|375.59|372.79|375.12|372.32|0
1637120400000|2021-11-17 03:40:00|375.19|372.39|374.49|371.69|375.43|372.63|374.17|371.37|0
1637120700000|2021-11-17 03:45:00|374.17|371.37|374.17|371.37|374.17|371.37|373.86|371.06|0
1637121000000|2021-11-17 03:50:00|374.33|371.53|374.64|371.84|374.64|371.84|374.17|371.37|0
1637121300000|2021-11-17 03:55:00|374.79|371.99|374.64|371.84|374.79|371.99|374.48|371.68|0
1637121600000|2021-11-17 04:00:00|374.79|371.99|375.11|372.31|375.26|372.46|374.79|371.99|0
1637121900000|2021-11-17 04:05:00|375.26|372.46|375.1|372.3|375.26|372.46|374.95|372.15|0
1637122200000|2021-11-17 04:10:00|374.95|372.15|375.73|372.93|375.89|373.09|374.95|372.15|0
1637122500000|2021-11-17 04:15:00|375.89|373.09|375.89|373.09|375.89|373.09|375.73|372.93|0
1637122800000|2021-11-17 04:20:00|375.73|372.93|375.41|372.61|375.89|373.09|375.41|372.61|0
1637123100000|2021-11-17 04:25:00|375.57|372.77|375.57|372.77|375.57|372.77|375.41|372.61|0
1637123400000|2021-11-17 04:30:00|375.41|372.61|375.25|372.45|375.41|372.61|375.09|372.29|0
1637123700000|2021-11-17 04:35:00|375.09|372.29|375.41|372.61|375.48|372.68|375.09|372.29|0
1637124000000|2021-11-17 04:40:00|375.56|372.76|375.56|372.76|375.72|372.92|375.4|372.6|0
1637124300000|2021-11-17 04:45:00|375.72|372.92|375.72|372.92|375.87|373.07|375.72|372.92|0
1637124600000|2021-11-17 04:50:00|376.19|373.39|376.34|373.54|376.35|373.55|376.03|373.23|0
1637124900000|2021-11-17 04:55:00|376.5|373.7|376.18|373.38|376.5|373.7|376.03|373.23|0
1637125200000|2021-11-17 05:00:00|376.34|373.54|376.5|373.7|376.97|374.17|376.34|373.54|0
1637125500000|2021-11-17 05:05:00|376.66|373.86|376.81|374.01|376.97|374.17|376.65|373.85|0
1637125800000|2021-11-17 05:10:00|376.97|374.17|376.49|373.69|376.97|374.17|376.49|373.69|0
1637126100000|2021-11-17 05:15:00|376.65|373.85|376.18|373.38|376.65|373.85|376.18|373.38|0
1637126400000|2021-11-17 05:20:00|376.25|373.45|376.17|373.37|376.49|373.69|376.02|373.22|0
1637126700000|2021-11-17 05:25:00|375.86|373.06|375.54|372.74|375.86|373.06|375.54|372.74|0
1637127000000|2021-11-17 05:30:00|375.7|372.9|376.33|373.53|376.48|373.68|375.7|372.9|0
1637127300000|2021-11-17 05:35:00|376.4|373.6|376.96|374.16|377.43|374.63|376.4|373.6|0
1637127600000|2021-11-17 05:40:00|376.95|374.15|376.8|374|377.11|374.31|376.64|373.84|0
1637127900000|2021-11-17 05:45:00|376.64|373.84|376.32|373.52|376.64|373.84|376.16|373.36|0
1637128200000|2021-11-17 05:50:00|376.16|373.36|376.32|373.52|376.48|373.68|376.16|373.36|0
1637128500000|2021-11-17 05:55:00|376.16|373.36|375.69|372.89|376.79|373.99|375.69|372.89|0
1637128800000|2021-11-17 06:00:00|375.53|372.73|375.84|373.04|376|373.2|375.53|372.73|0
1637129100000|2021-11-17 06:05:00|376|373.2|375.52|372.72|376|373.2|375.52|372.72|0
1637129400000|2021-11-17 06:10:00|375.44|372.64|375.68|372.88|375.68|372.88|375.21|372.41|0
1637129700000|2021-11-17 06:15:00|375.52|372.72|376.15|373.35|376.15|373.35|375.36|372.56|0
1637130000000|2021-11-17 06:20:00|376.31|373.51|376.62|373.82|376.62|373.82|375.99|373.19|0
1637130300000|2021-11-17 06:25:00|376.78|373.98|377.25|374.45|377.25|374.45|376.46|373.66|0
1637130600000|2021-11-17 06:30:00|377.09|374.29|376.93|374.13|377.25|374.45|376.93|374.13|0
1637130900000|2021-11-17 06:35:00|377.01|374.21|377.24|374.44|377.4|374.6|376.93|374.13|0
1637131200000|2021-11-17 06:40:00|377.09|374.29|376.77|373.97|377.24|374.44|376.61|373.81|0
1637131500000|2021-11-17 06:45:00|376.93|374.13|376.77|373.97|376.93|374.13|376.61|373.81|0
1637131800000|2021-11-17 06:50:00|376.84|374.04|376.92|374.12|377.08|374.28|376.77|373.97|0
1637132100000|2021-11-17 06:55:00|377.08|374.28|376.61|373.81|377.08|374.28|376.61|373.81|0
1637132400000|2021-11-17 07:00:00|376.76|373.96|376.76|373.96|376.99|374.19|376.68|373.88|0
1637132700000|2021-11-17 07:05:00|376.84|374.04|376.29|373.49|377.08|374.28|376.29|373.49|0
1637133000000|2021-11-17 07:10:00|376.13|373.33|375.5|372.7|376.29|373.49|375.5|372.7|0
1637133300000|2021-11-17 07:15:00|375.65|372.85|375.65|372.85|375.89|373.09|375.34|372.54|0
1637133600000|2021-11-17 07:20:00|375.57|372.77|375.96|373.16|375.96|373.16|375.49|372.69|0
1637133900000|2021-11-17 07:25:00|375.81|373.01|376.43|373.63|376.43|373.63|375.72|372.92|0
1637134200000|2021-11-17 07:30:00|376.28|373.48|376.75|373.95|376.75|373.95|376.28|373.48|0
1637134500000|2021-11-17 07:35:00|376.91|374.11|376.75|373.95|377.06|374.26|376.75|373.95|0
1637134800000|2021-11-17 07:40:00|376.59|373.79|376.59|373.79|376.74|373.94|376.35|373.55|0
1637135100000|2021-11-17 07:45:00|376.58|373.78|376.74|373.94|376.9|374.1|376.43|373.63|0
1637135400000|2021-11-17 07:50:00|376.9|374.1|377.37|374.57|377.69|374.89|376.74|373.94|0
1637135700000|2021-11-17 07:55:00|377.29|374.49|377.92|375.12|378.32|375.52|377.21|374.41|0
1637136000000|2021-11-17 08:00:00|378.16|375.36|378.42|375.62|378.58|375.78|377.23|374.43|0
1637136300000|2021-11-17 08:05:00|378.22|375.82|378.53|376.13|378.69|376.29|377.9|375.5|0
1637136600000|2021-11-17 08:10:00|378.37|375.97|379|376.6|379.48|377.08|378.37|375.97|0
1637136900000|2021-11-17 08:15:00|379.08|376.68|379|376.6|379.64|377.24|379|376.6|0
1637137200000|2021-11-17 08:20:00|379.16|376.76|379.79|377.39|379.79|377.39|379|376.6|0
1637137500000|2021-11-17 08:25:00|379.95|377.55|379.95|377.55|380.42|378.02|379.79|377.39|0
1637137800000|2021-11-17 08:30:00|379.79|377.39|379.31|376.91|379.95|377.55|379|376.6|0
1637138100000|2021-11-17 08:35:00|379.15|376.75|379.63|377.23|379.94|377.54|379.15|376.75|0
1637138400000|2021-11-17 08:40:00|379.47|377.07|380.1|377.7|380.26|377.86|379.47|377.07|0
1637138700000|2021-11-17 08:45:00|380.26|377.86|379.78|377.38|380.57|378.17|379.62|377.22|0
1637139000000|2021-11-17 08:50:00|379.7|377.3|379.78|377.38|379.94|377.54|379.62|377.22|0
1637139300000|2021-11-17 08:55:00|379.93|377.53|379.85|377.45|379.93|377.53|379.77|377.37|0
1637139600000|2021-11-17 09:00:00|379.93|377.53|379.77|377.37|379.93|377.53|379.61|377.21|0
1637139900000|2021-11-17 09:05:00|379.93|377.53|378.98|376.58|379.93|377.53|378.98|376.58|0
1637140200000|2021-11-17 09:10:00|379.14|376.74|378.82|376.42|379.14|376.74|378.66|376.26|0
1637140500000|2021-11-17 09:15:00|378.66|376.26|378.5|376.1|378.82|376.42|378.5|376.1|0
1637140800000|2021-11-17 09:20:00|378.34|375.94|378.5|376.1|378.66|376.26|378.34|375.94|0
1637141100000|2021-11-17 09:25:00|378.34|375.94|378.18|375.78|378.5|376.1|378.18|375.78|0
1637141400000|2021-11-17 09:30:00|377.86|375.46|377.71|375.31|377.86|375.46|377.55|375.15|0
1637141700000|2021-11-17 09:35:00|377.55|375.15|376.6|374.2|377.7|375.3|376.6|374.2|0
1637142000000|2021-11-17 09:40:00|376.44|374.04|376.75|374.35|377.07|374.67|376.44|374.04|0
1637142300000|2021-11-17 09:45:00|376.91|374.51|377.07|374.67|377.23|374.83|376.91|374.51|0
1637142600000|2021-11-17 09:50:00|376.91|374.51|376.59|374.19|377.07|374.67|376.59|374.19|0
1637142900000|2021-11-17 09:55:00|376.75|374.35|376.75|374.35|376.75|374.35|376.59|374.19|0
1637143200000|2021-11-17 10:00:00|376.82|374.42|377.22|374.82|377.38|374.98|376.75|374.35|0
1637143500000|2021-11-17 10:05:00|377.06|374.66|376.74|374.34|377.22|374.82|376.74|374.34|0
1637143800000|2021-11-17 10:10:00|376.59|374.19|376.58|374.18|376.74|374.34|376.43|374.03|0
1637144100000|2021-11-17 10:15:00|376.43|374.03|376.74|374.34|376.74|374.34|376.27|373.87|0
1637144400000|2021-11-17 10:20:00|376.58|374.18|376.11|373.71|377.05|374.65|376.11|373.71|0
1637144700000|2021-11-17 10:25:00|376.26|373.86|376.58|374.18|376.73|374.33|376.11|373.71|0
1637145000000|2021-11-17 10:30:00|376.65|374.25|376.73|374.33|376.73|374.33|376.26|373.86|0
1637145300000|2021-11-17 10:35:00|376.57|374.17|376.42|374.02|376.57|374.17|376.42|374.02|0
1637145600000|2021-11-17 10:40:00|376.26|373.86|376.73|374.33|376.89|374.49|376.26|373.86|0
1637145900000|2021-11-17 10:45:00|376.89|374.49|376.73|374.33|376.89|374.49|376.73|374.33|0
1637146200000|2021-11-17 10:50:00|376.8|374.4|376.57|374.17|376.96|374.56|376.57|374.17|0
1637146500000|2021-11-17 10:55:00|376.72|374.32|376.25|373.85|376.72|374.32|376.01|373.61|0
1637146800000|2021-11-17 11:00:00|376.41|374.01|375.77|373.37|376.41|374.01|375.77|373.37|0
1637147100000|2021-11-17 11:05:00|375.93|373.53|376.4|374|376.4|374|375.62|373.22|0
1637147400000|2021-11-17 11:10:00|376.48|374.08|376.56|374.16|376.56|374.16|376.4|374|0
1637147700000|2021-11-17 11:15:00|376.4|374|376.56|374.16|376.56|374.16|376.24|373.84|0
1637148000000|2021-11-17 11:20:00|376.55|374.15|376.55|374.15|376.87|374.47|376.4|374|0
1637148300000|2021-11-17 11:25:00|376.71|374.31|377.02|374.62|377.02|374.62|376.71|374.31|0
1637148600000|2021-11-17 11:30:00|377.18|374.78|377.02|374.62|377.34|374.94|376.94|374.54|0
1637148900000|2021-11-17 11:35:00|377.1|374.7|376.7|374.3|377.1|374.7|376.55|374.15|0
1637149200000|2021-11-17 11:40:00|376.86|374.46|376.23|373.83|376.86|374.46|376.23|373.83|0
1637149500000|2021-11-17 11:45:00|376.39|373.99|375.6|373.2|376.39|373.99|375.52|373.12|0
1637149800000|2021-11-17 11:50:00|375.67|373.27|376.07|373.67|376.07|373.67|375.44|373.04|0
1637150100000|2021-11-17 11:55:00|375.91|373.51|376.85|374.45|376.85|374.45|375.91|373.51|0
1637150400000|2021-11-17 12:00:00|377.01|374.61|377.8|375.4|377.96|375.56|376.85|374.45|0
1637150700000|2021-11-17 12:05:00|377.71|375.31|377.64|375.24|377.95|375.55|377.48|375.08|0
1637151000000|2021-11-17 12:10:00|377.8|375.4|377.32|374.92|377.8|375.4|377.32|374.92|0
1637151300000|2021-11-17 12:15:00|377.16|374.76|377.79|375.39|377.95|375.55|377|374.6|0
1637151600000|2021-11-17 12:20:00|377.87|375.47|377.95|375.55|377.95|375.55|377.63|375.23|0
1637151900000|2021-11-17 12:25:00|377.79|375.39|378.1|375.7|378.26|375.86|377.55|375.15|0
1637152200000|2021-11-17 12:30:00|378.02|375.62|378.26|375.86|378.26|375.86|377.94|375.54|0
1637152500000|2021-11-17 12:35:00|378.1|375.7|377.78|375.38|378.1|375.7|377.62|375.22|0
1637152800000|2021-11-17 12:40:00|377.7|375.3|377.62|375.22|377.78|375.38|377.46|375.06|0
1637153100000|2021-11-17 12:45:00|377.46|375.06|377.15|374.75|377.62|375.22|377.15|374.75|0
1637153400000|2021-11-17 12:50:00|376.99|374.59|376.83|374.43|377.3|374.9|376.83|374.43|0
1637153700000|2021-11-17 12:55:00|376.67|374.27|376.35|373.95|376.83|374.43|376.35|373.95|0
1637154000000|2021-11-17 13:00:00|376.43|374.03|375.09|372.69|376.43|374.03|375.09|372.69|0
1637154300000|2021-11-17 13:05:00|375.25|372.85|374.93|372.53|375.41|373.01|374.46|372.06|0
1637154600000|2021-11-17 13:10:00|375.09|372.69|373.44|371.04|375.17|372.77|372.89|370.49|0
1637154900000|2021-11-17 13:15:00|373.36|370.96|373.83|371.43|373.99|371.59|373.2|370.8|0
1637155200000|2021-11-17 13:20:00|373.9|371.5|375.08|372.68|375.24|372.84|373.67|371.27|0
1637155500000|2021-11-17 13:25:00|375.24|372.84|375.71|373.31|375.71|373.31|375.08|372.68|0
1637155800000|2021-11-17 13:30:00|375.79|373.39|375.55|373.15|376.18|373.78|375.39|372.99|0
1637156100000|2021-11-17 13:35:00|375.71|373.31|375.23|372.83|376.02|373.62|375.08|372.68|0
1637156400000|2021-11-17 13:40:00|375.39|372.99|374.76|372.36|375.71|373.31|374.76|372.36|0
1637156700000|2021-11-17 13:45:00|374.92|372.52|374.6|372.2|375.07|372.67|374.36|371.96|0
1637157000000|2021-11-17 13:50:00|374.76|372.36|374.91|372.51|375.23|372.83|374.68|372.28|0
1637157300000|2021-11-17 13:55:00|375.07|372.67|374.91|372.51|375.54|373.14|374.91|372.51|0
1637157600000|2021-11-17 14:00:00|375.07|372.67|374.59|372.19|375.22|372.82|374.59|372.19|0
1637157900000|2021-11-17 14:05:00|374.75|372.35|374.75|372.35|375.07|372.67|374.59|372.19|0
1637158200000|2021-11-17 14:10:00|374.91|372.51|375.53|373.13|375.53|373.13|374.75|372.35|0
1637158500000|2021-11-17 14:15:00|375.61|373.21|375.69|373.29|375.92|373.52|375.53|373.13|0
1637158800000|2021-11-17 14:20:00|375.53|373.13|376|373.6|376.16|373.76|375.53|373.13|0
1637159100000|2021-11-17 14:25:00|375.84|373.44|376.47|374.07|376.47|374.07|375.53|373.13|0
1637159400000|2021-11-17 14:30:00|376.79|374.39|373.64|371.24|376.79|374.39|373.17|370.77|0
1637159700000|2021-11-17 14:35:00|373.48|371.08|372.38|369.98|373.64|371.24|371.29|368.89|0
1637160000000|2021-11-17 14:40:00|372.54|370.14|373.16|370.76|373.48|371.08|371.28|368.88|0
1637160300000|2021-11-17 14:45:00|373.01|370.61|371.28|368.88|374.26|371.86|371.28|368.88|0
1637160600000|2021-11-17 14:50:00|371.12|368.72|365.85|363.45|371.12|368.72|365.85|363.45|0
1637160900000|2021-11-17 14:55:00|369.74|367.34|369.9|367.5|370.52|368.12|368.65|366.25|0
1637161200000|2021-11-17 15:00:00|369.59|367.19|372.39|369.99|372.55|370.15|368.81|366.41|0
1637161500000|2021-11-17 15:05:00|372.23|369.83|371.76|369.36|372.86|370.46|370.98|368.58|0
1637161800000|2021-11-17 15:10:00|371.92|369.52|373.48|371.08|373.48|371.08|371.92|369.52|0
1637162100000|2021-11-17 15:15:00|373.64|371.24|371.45|369.05|373.64|371.24|371.29|368.89|0
1637162400000|2021-11-17 15:20:00|371.6|369.2|371.45|369.05|371.76|369.36|370.51|368.11|0
1637162700000|2021-11-17 15:25:00|371.6|369.2|371.76|369.36|373.16|370.76|371.6|369.2|0
1637163000000|2021-11-17 15:30:00|372.07|369.67|373.79|371.39|373.94|371.54|371.44|369.04|0
1637163300000|2021-11-17 15:35:00|373.63|371.23|376.45|374.05|376.77|374.37|373.63|371.23|0
1637163600000|2021-11-17 15:40:00|376.92|374.52|375.35|372.95|376.92|374.52|374.88|372.48|0
1637163900000|2021-11-17 15:45:00|375.66|373.26|374.72|372.32|376.76|374.36|374.41|372.01|0
1637164200000|2021-11-17 15:50:00|374.56|372.16|373.2|370.8|375.19|372.79|371.95|369.55|0
1637164500000|2021-11-17 15:55:00|373.35|370.95|374.45|372.05|374.45|372.05|373.04|370.64|0
1637164800000|2021-11-17 16:00:00|374.29|371.89|373.98|371.58|374.76|372.36|373.51|371.11|0
1637165100000|2021-11-17 16:05:00|373.9|371.5|374.76|372.36|375.23|372.83|373.9|371.5|0
1637165400000|2021-11-17 16:10:00|374.6|372.2|374.44|372.04|374.92|372.52|374.13|371.73|0
1637165700000|2021-11-17 16:15:00|374.29|371.89|374.44|372.04|374.91|372.51|373.81|371.41|0
1637166000000|2021-11-17 16:20:00|374.13|371.73|372.56|370.16|375.23|372.83|372.4|370|0
1637166300000|2021-11-17 16:25:00|372.71|370.31|373.81|371.41|373.97|371.57|372.24|369.84|0
1637166600000|2021-11-17 16:30:00|373.5|371.1|373.81|371.41|374.12|371.72|373.18|370.78|0
1637166900000|2021-11-17 16:35:00|373.65|371.25|374.43|372.03|374.59|372.19|373.18|370.78|0
1637167200000|2021-11-17 16:40:00|374.59|372.19|374.9|372.5|375.84|373.44|374.43|372.03|0
1637167500000|2021-11-17 16:45:00|374.74|372.34|376|373.6|376.16|373.76|374.59|372.19|0
1637167800000|2021-11-17 16:50:00|376.16|373.76|376.47|374.07|376.47|374.07|375.21|372.81|0
1637168100000|2021-11-17 16:55:00|376.62|374.22|378.04|375.64|378.51|376.11|376.31|373.91|0
1637168400000|2021-11-17 17:00:00|378.2|375.8|377.25|374.85|378.67|376.27|376.78|374.38|0
1637168700000|2021-11-17 17:05:00|377.09|374.69|374.73|372.33|377.09|374.69|373.95|371.55|0
1637169000000|2021-11-17 17:10:00|374.42|372.02|373.95|371.55|375.05|372.65|373.95|371.55|0
1637169300000|2021-11-17 17:15:00|374.1|371.7|372.69|370.29|374.42|372.02|372.69|370.29|0
1637169600000|2021-11-17 17:20:00|372.53|370.13|371.59|369.19|373.47|371.07|371.44|369.04|0
1637169900000|2021-11-17 17:25:00|371.75|369.35|369.56|367.16|372.22|369.82|369.56|367.16|0
1637170200000|2021-11-17 17:30:00|369.41|367.01|371.12|368.72|371.12|368.72|369.25|366.85|0
1637170500000|2021-11-17 17:35:00|370.96|368.56|373.15|370.75|373.15|370.75|370.96|368.56|0
1637170800000|2021-11-17 17:40:00|372.99|370.59|372.21|369.81|373.31|370.91|370.8|368.4|0
1637171100000|2021-11-17 17:45:00|371.74|369.34|372.21|369.81|372.52|370.12|370.96|368.56|0
1637171400000|2021-11-17 17:50:00|372.13|369.73|371.11|368.71|372.21|369.81|370.49|368.09|0
1637171700000|2021-11-17 17:55:00|370.95|368.55|371.73|369.33|371.89|369.49|370.09|367.69|0
1637172000000|2021-11-17 18:00:00|371.89|369.49|372.36|369.96|372.83|370.43|370.8|368.4|0
1637172300000|2021-11-17 18:05:00|372.51|370.11|372.82|370.42|374.24|371.84|372.2|369.8|0
1637172600000|2021-11-17 18:10:00|372.98|370.58|372.98|370.58|373.29|370.89|371.42|369.02|0
1637172900000|2021-11-17 18:15:00|372.82|370.42|372.43|370.03|372.82|370.42|371.41|369.01|0
1637173200000|2021-11-17 18:20:00|372.35|369.95|373.6|371.2|373.76|371.36|371.64|369.24|0
1637173500000|2021-11-17 18:25:00|373.44|371.04|373.76|371.36|374.23|371.83|373.44|371.04|0
1637173800000|2021-11-17 18:30:00|373.91|371.51|373.44|371.04|374.07|371.67|372.82|370.42|0
1637174100000|2021-11-17 18:35:00|373.6|371.2|374.22|371.82|374.38|371.98|372.97|370.57|0
1637174400000|2021-11-17 18:40:00|374.07|371.67|375|372.6|375.16|372.76|373.59|371.19|0
1637174700000|2021-11-17 18:45:00|375.16|372.76|373.75|371.35|375.16|372.76|373.75|371.35|0
1637175000000|2021-11-17 18:50:00|373.9|371.5|375|372.6|375.16|372.76|373.75|371.35|0
1637175300000|2021-11-17 18:55:00|375.08|372.68|375.63|373.23|375.94|373.54|374.69|372.29|0
1637175600000|2021-11-17 19:00:00|375.7|373.3|375.31|372.91|375.78|373.38|374.53|372.13|0
1637175900000|2021-11-17 19:05:00|375.15|372.75|374.84|372.44|375.39|372.99|374.68|372.28|0
1637176200000|2021-11-17 19:10:00|374.99|372.59|374.21|371.81|374.99|372.59|373.74|371.34|0
1637176500000|2021-11-17 19:15:00|374.05|371.65|373.11|370.71|374.68|372.28|372.17|369.77|0
1637176800000|2021-11-17 19:20:00|372.95|370.55|371.54|369.14|372.95|370.55|371.07|368.67|0
1637177100000|2021-11-17 19:25:00|371.7|369.3|372.16|369.76|372.63|370.23|371.07|368.67|0
1637177400000|2021-11-17 19:30:00|371.69|369.29|371.07|368.67|372.48|370.08|371.07|368.67|0
1637177700000|2021-11-17 19:35:00|371.22|368.82|371.85|369.45|372.47|370.07|371.07|368.67|0
1637178000000|2021-11-17 19:40:00|372|369.6|372.78|370.38|372.94|370.54|371.85|369.45|0
1637178300000|2021-11-17 19:45:00|372.63|370.23|374.03|371.63|374.03|371.63|372.63|370.23|0
1637178600000|2021-11-17 19:50:00|373.95|371.55|373.09|370.69|374.35|371.95|372.78|370.38|0
1637178900000|2021-11-17 19:55:00|373.25|370.85|374.19|371.79|374.34|371.94|372.93|370.53|0
1637179200000|2021-11-17 20:00:00|374.34|371.94|373.34|370.94|374.5|372.1|372.46|370.06|0
1637179500000|2021-11-17 20:05:00|373.5|371.1|373.49|371.09|374.04|371.64|372.56|370.16|0
1637179800000|2021-11-17 20:10:00|373.34|370.94|373.8|371.4|373.96|371.56|373.34|370.94|0
1637180100000|2021-11-17 20:15:00|373.96|371.56|374.43|372.03|376.31|373.91|373.96|371.56|0
1637180400000|2021-11-17 20:20:00|374.58|372.18|377.73|375.33|377.88|375.48|374.43|372.03|0
1637180700000|2021-11-17 20:25:00|377.88|375.48|376.94|374.54|378.2|375.8|376.79|374.39|0
1637181000000|2021-11-17 20:30:00|377.1|374.7|377.41|375.01|377.57|375.17|376.32|373.92|0
1637181300000|2021-11-17 20:35:00|377.57|375.17|377.88|375.48|378.51|376.11|377.1|374.7|0
1637181600000|2021-11-17 20:40:00|377.95|375.55|377.64|375.24|378.19|375.79|376.78|374.38|0
1637181900000|2021-11-17 20:45:00|377.41|375.01|377.87|375.47|379.29|376.89|377.25|374.85|0
1637182200000|2021-11-17 20:50:00|377.72|375.32|376.62|374.22|378.19|375.79|376.62|374.22|0
1637182500000|2021-11-17 20:55:00|376.46|374.06|375.52|373.12|376.77|374.37|374.74|372.34|0
1637182800000|2021-11-17 21:00:00|375.68|373.28|374.58|372.18|375.68|373.28|374.27|371.87|0
1637183100000|2021-11-17 21:05:00|374.74|372.34|373.02|370.62|374.89|372.49|373.02|370.62|0
1637183400000|2021-11-17 21:10:00|373.18|370.78|374.73|372.33|375.2|372.8|373.18|370.78|0
1637183700000|2021-11-17 21:15:00|374.62|371.82|374.78|371.98|374.78|371.98|374.15|371.35|0
1637184000000|2021-11-17 21:20:00|374.93|372.13|374.62|371.82|375.4|372.6|374.46|371.66|0
1637184300000|2021-11-17 21:25:00|374.77|371.97|374.77|371.97|374.93|372.13|374.46|371.66|0
1637184600000|2021-11-17 21:30:00|374.62|371.82|374.61|371.81|374.77|371.97|374.61|371.81|0
1637184900000|2021-11-17 21:35:00|374.77|371.97|375.15|372.35|375.15|372.35|374.61|371.81|0
1637185200000|2021-11-17 21:40:00|375.08|372.28|375.08|372.28|375.23|372.43|374.92|372.12|0
1637185500000|2021-11-17 21:45:00|375.07|372.27|375.9|373.1|375.91|373.11|375.07|372.27|0
1637185800000|2021-11-17 21:50:00|375.75|372.95|375.59|372.79|375.75|372.95|375.59|372.79|0
1637186100000|2021-11-17 21:55:00|375.75|372.95|375.78|372.98|375.82|373.02|375.59|372.79|0
1637186400000|2021-11-17 22:00:00|375.73|372.93|375.73|372.93|375.73|372.93|375.71|372.91|0
1637186700000|2021-11-17 22:05:00|375.78|372.98|375.86|373.06|375.87|373.07|375.71|372.91|0
1637187000000|2021-11-17 22:10:00|375.78|372.98|375.64|372.84|375.86|373.06|375.61|372.81|0
1637187300000|2021-11-17 22:15:00|375.72|372.92|375.65|372.85|375.88|373.08|375.65|372.85|0
1637187600000|2021-11-17 22:20:00|375.64|372.84|375.61|372.81|375.65|372.85|375.58|372.78|0
1637187900000|2021-11-17 22:25:00|375.58|372.78|375.63|372.83|375.63|372.83|375.45|372.65|0
1637188200000|2021-11-17 22:30:00|375.65|372.85|375.6|372.8|375.65|372.85|375.6|372.8|0
1637188500000|2021-11-17 22:35:00|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1637188800000|2021-11-17 22:40:00|375.57|372.77|375.57|372.77|375.57|372.77|375.57|372.77|0
1637189100000|2021-11-17 22:45:00|375.6|372.8|375.48|372.68|375.6|372.8|375.37|372.57|0
1637189400000|2021-11-17 22:50:00|375.46|372.66|375.53|372.73|375.62|372.82|375.46|372.66|0
1637189700000|2021-11-17 22:55:00|375.39|372.59|375.37|372.57|375.48|372.68|375.37|372.57|0
1637190000000|2021-11-17 23:00:00|375.79|372.99|376.65|373.85|376.73|373.93|375.79|372.99|0
1637190300000|2021-11-17 23:05:00|376.5|373.7|376.03|373.23|376.65|373.85|376.03|373.23|0
1637190600000|2021-11-17 23:10:00|376.18|373.38|375.24|372.44|376.18|373.38|375.24|372.44|0
1637190900000|2021-11-17 23:15:00|375.55|372.75|375.86|373.06|375.87|373.07|375.24|372.44|0
1637191200000|2021-11-17 23:20:00|376.02|373.22|375.71|372.91|376.18|373.38|375.55|372.75|0
1637191500000|2021-11-17 23:25:00|375.55|372.75|376.64|373.84|376.8|374|375.55|372.75|0
1637191800000|2021-11-17 23:30:00|376.8|374|376.8|374|376.95|374.15|376.02|373.22|0
1637192100000|2021-11-17 23:35:00|376.95|374.15|377.11|374.31|377.11|374.31|376.79|373.99|0
1637192400000|2021-11-17 23:40:00|376.95|374.15|377.57|374.77|377.57|374.77|376.79|373.99|0
1637192700000|2021-11-17 23:45:00|377.42|374.62|377.1|374.3|377.57|374.77|377.1|374.3|0
1637193000000|2021-11-17 23:50:00|377.26|374.46|377.41|374.61|377.57|374.77|377.26|374.46|0
1637193300000|2021-11-17 23:55:00|377.49|374.69|377.72|374.92|377.72|374.92|377.25|374.45|0
1637193600000|2021-11-18 00:00:00|377.57|374.77|378.03|375.23|378.19|375.39|377.09|374.29|0
1637193900000|2021-11-18 00:05:00|377.88|375.08|377.72|374.92|378.35|375.55|377.72|374.92|0
1637194200000|2021-11-18 00:10:00|377.87|375.07|377.25|374.45|378.03|375.23|377.09|374.29|0
1637194500000|2021-11-18 00:15:00|377.09|374.29|377.48|374.68|377.56|374.76|377.09|374.29|0
1637194800000|2021-11-18 00:20:00|377.4|374.6|378.34|375.54|378.41|375.61|377.4|374.6|0
1637195100000|2021-11-18 00:25:00|378.18|375.38|378.18|375.38|378.49|375.69|378.02|375.22|0
1637195400000|2021-11-18 00:30:00|378.34|375.54|378.02|375.22|378.49|375.69|377.86|375.06|0
1637195700000|2021-11-18 00:35:00|377.86|375.06|378.33|375.53|378.33|375.53|377.71|374.91|0
1637196000000|2021-11-18 00:40:00|378.17|375.37|378.02|375.22|378.33|375.53|377.86|375.06|0
1637196300000|2021-11-18 00:45:00|378.8|376|378.64|375.84|379.11|376.31|378.33|375.53|0
1637196600000|2021-11-18 00:50:00|378.8|376|378.32|375.52|378.8|376|378.32|375.52|0
1637196900000|2021-11-18 00:55:00|378.48|375.68|378.01|375.21|378.64|375.84|378.01|375.21|0
1637197200000|2021-11-18 01:00:00|378.32|375.52|378.01|375.21|378.48|375.68|378.01|375.21|0
1637197500000|2021-11-18 01:05:00|378.16|375.36|378.16|375.36|378.32|375.52|377.85|375.05|0
1637197800000|2021-11-18 01:10:00|378.08|375.28|377.53|374.73|378.16|375.36|377.53|374.73|0
1637198100000|2021-11-18 01:15:00|377.38|374.58|377.69|374.89|377.84|375.04|377.22|374.42|0
1637198400000|2021-11-18 01:20:00|377.84|375.04|377.37|374.57|378|375.2|377.37|374.57|0
1637198700000|2021-11-18 01:25:00|377.21|374.41|377.84|375.04|378.15|375.35|377.21|374.41|0
1637199000000|2021-11-18 01:30:00|377.68|374.88|377.84|375.04|377.84|375.04|377.37|374.57|0
1637199300000|2021-11-18 01:35:00|377.68|374.88|377.68|374.88|377.99|375.19|377.68|374.88|0
1637199600000|2021-11-18 01:40:00|377.52|374.72|377.36|374.56|378.15|375.35|377.36|374.56|0
1637199900000|2021-11-18 01:45:00|377.28|374.48|377.67|374.87|377.83|375.03|377.21|374.41|0
1637200200000|2021-11-18 01:50:00|377.52|374.72|377.2|374.4|377.67|374.87|377.05|374.25|0
1637200500000|2021-11-18 01:55:00|377.36|374.56|377.51|374.71|377.67|374.87|377.36|374.56|0
1637200800000|2021-11-18 02:00:00|377.36|374.56|377.98|375.18|378.14|375.34|377.35|374.55|0
1637201100000|2021-11-18 02:05:00|378.14|375.34|377.66|374.86|378.29|375.49|377.66|374.86|0
1637201400000|2021-11-18 02:10:00|377.51|374.71|377.04|374.24|377.98|375.18|376.72|373.92|0
1637201700000|2021-11-18 02:15:00|376.88|374.08|376.41|373.61|376.88|374.08|376.1|373.3|0
1637202000000|2021-11-18 02:20:00|376.25|373.45|376.41|373.61|376.56|373.76|376.17|373.37|0
1637202300000|2021-11-18 02:25:00|376.56|373.76|377.34|374.54|377.34|374.54|376.48|373.68|0
1637202600000|2021-11-18 02:30:00|377.42|374.62|377.97|375.17|378.28|375.48|377.42|374.62|0
1637202900000|2021-11-18 02:35:00|378.12|375.32|378.9|376.1|378.9|376.1|377.97|375.17|0
1637203200000|2021-11-18 02:40:00|378.75|375.95|378.43|375.63|378.9|376.1|378.28|375.48|0
1637203500000|2021-11-18 02:45:00|378.27|375.47|378.27|375.47|378.43|375.63|378.12|375.32|0
1637203800000|2021-11-18 02:50:00|378.35|375.55|377.96|375.16|378.43|375.63|377.96|375.16|0
1637204100000|2021-11-18 02:55:00|378.03|375.23|377.8|375|378.11|375.31|377.64|374.84|0
1637204400000|2021-11-18 03:00:00|377.64|374.84|377.48|374.68|377.8|375|377.17|374.37|0
1637204700000|2021-11-18 03:05:00|377.64|374.84|377.64|374.84|378.11|375.31|377.64|374.84|0
1637205000000|2021-11-18 03:10:00|377.48|374.68|377.64|374.84|377.79|374.99|377.48|374.68|0
1637205300000|2021-11-18 03:15:00|377.63|374.83|377.16|374.36|377.79|374.99|377.16|374.36|0
1637205600000|2021-11-18 03:20:00|377.01|374.21|377.16|374.36|377.48|374.68|377.01|374.21|0
1637205900000|2021-11-18 03:25:00|377.32|374.52|377.47|374.67|377.63|374.83|377.16|374.36|0
1637206200000|2021-11-18 03:30:00|377.32|374.52|377.47|374.67|377.63|374.83|377.32|374.52|0
1637206500000|2021-11-18 03:35:00|377.31|374.51|377.62|374.82|378.1|375.3|377.31|374.51|0
1637206800000|2021-11-18 03:40:00|377.47|374.67|377.93|375.13|378.09|375.29|377.47|374.67|0
1637207100000|2021-11-18 03:45:00|378.09|375.29|378.25|375.45|378.25|375.45|377.93|375.13|0
1637207400000|2021-11-18 03:50:00|378.4|375.6|378.24|375.44|378.56|375.76|378.16|375.36|0
1637207700000|2021-11-18 03:55:00|378.32|375.52|377.93|375.13|378.4|375.6|377.93|375.13|0
1637208000000|2021-11-18 04:00:00|378|375.2|378.24|375.44|378.24|375.44|377.93|375.13|0
1637208300000|2021-11-18 04:05:00|378.4|375.6|378.08|375.28|378.4|375.6|378.08|375.28|0
1637208600000|2021-11-18 04:10:00|378.24|375.44|378|375.2|378.39|375.59|377.92|375.12|0
1637208900000|2021-11-18 04:15:00|377.92|375.12|378.55|375.75|378.55|375.75|377.92|375.12|0
1637209200000|2021-11-18 04:20:00|378.39|375.59|378.54|375.74|378.54|375.74|378.39|375.59|0
1637209500000|2021-11-18 04:25:00|378.46|375.66|378.54|375.74|378.62|375.82|378.39|375.59|0
1637209800000|2021-11-18 04:30:00|378.46|375.66|378.54|375.74|378.7|375.9|378.38|375.58|0
1637210100000|2021-11-18 04:35:00|378.61|375.81|378.54|375.74|378.7|375.9|378.38|375.58|0
1637210400000|2021-11-18 04:40:00|378.38|375.58|378.38|375.58|378.54|375.74|378.38|375.58|0
1637210700000|2021-11-18 04:45:00|378.53|375.73|378.53|375.73|378.53|375.73|378.53|375.73|0
1637211000000|2021-11-18 04:50:00|378.69|375.89|378.84|376.04|378.84|376.04|378.69|375.89|0
1637211300000|2021-11-18 04:55:00|378.69|375.89|379.15|376.35|379.31|376.51|378.69|375.89|0
1637211600000|2021-11-18 05:00:00|379.31|376.51|380.25|377.45|380.25|377.45|379.31|376.51|0
1637211900000|2021-11-18 05:05:00|380.41|377.61|380.09|377.29|380.72|377.92|379.62|376.82|0
1637212200000|2021-11-18 05:10:00|379.94|377.14|380.09|377.29|380.25|377.45|379.7|376.9|0
1637212500000|2021-11-18 05:15:00|380.25|377.45|379.62|376.82|380.25|377.45|379.62|376.82|0
1637212800000|2021-11-18 05:20:00|379.69|376.89|379.77|376.97|380.09|377.29|379.69|376.89|0
1637213100000|2021-11-18 05:25:00|379.93|377.13|379.93|377.13|380.08|377.28|379.77|376.97|0
1637213400000|2021-11-18 05:30:00|380.08|377.28|380.55|377.75|380.55|377.75|379.93|377.13|0
1637213700000|2021-11-18 05:35:00|380.63|377.83|380.39|377.59|380.71|377.91|380.39|377.59|0
1637214000000|2021-11-18 05:40:00|380.24|377.44|380.31|377.51|380.62|377.82|380.23|377.43|0
1637214300000|2021-11-18 05:45:00|380.23|377.43|379.92|377.12|380.39|377.59|379.84|377.04|0
1637214600000|2021-11-18 05:50:00|379.76|376.96|379.44|376.64|379.92|377.12|379.29|376.49|0
1637214900000|2021-11-18 05:55:00|379.36|376.56|379.44|376.64|379.6|376.8|379.29|376.49|0
1637215200000|2021-11-18 06:00:00|379.36|376.56|379.75|376.95|379.91|377.11|379.28|376.48|0
1637215500000|2021-11-18 06:05:00|379.91|377.11|379.75|376.95|379.91|377.11|379.59|376.79|0
1637215800000|2021-11-18 06:10:00|379.59|376.79|379.59|376.79|379.75|376.95|379.44|376.64|0
1637216100000|2021-11-18 06:15:00|379.75|376.95|379.75|376.95|379.75|376.95|379.59|376.79|0
1637216400000|2021-11-18 06:20:00|379.59|376.79|379.74|376.94|379.9|377.1|379.59|376.79|0
1637216700000|2021-11-18 06:25:00|379.59|376.79|380.06|377.26|380.06|377.26|379.59|376.79|0
1637217000000|2021-11-18 06:30:00|379.9|377.1|379.9|377.1|380.06|377.26|379.74|376.94|0
1637217300000|2021-11-18 06:35:00|380.05|377.25|380.21|377.41|380.21|377.41|380.05|377.25|0
1637217600000|2021-11-18 06:40:00|380.37|377.57|380.52|377.72|380.52|377.72|380.36|377.56|0
1637217900000|2021-11-18 06:45:00|380.36|377.56|380.05|377.25|380.36|377.56|379.89|377.09|0
1637218200000|2021-11-18 06:50:00|379.97|377.17|379.57|376.77|380.05|377.25|379.57|376.77|0
1637218500000|2021-11-18 06:55:00|379.73|376.93|380.36|377.56|380.36|377.56|379.57|376.77|0
1637218800000|2021-11-18 07:00:00|380.2|377.4|380.04|377.24|380.51|377.71|379.88|377.08|0
1637219100000|2021-11-18 07:05:00|380.2|377.4|380.67|377.87|380.67|377.87|380.04|377.24|0
1637219400000|2021-11-18 07:10:00|380.82|378.02|381.29|378.49|381.45|378.65|380.67|377.87|0
1637219700000|2021-11-18 07:15:00|381.45|378.65|381.13|378.33|381.45|378.65|380.98|378.18|0
1637220000000|2021-11-18 07:20:00|380.98|378.18|381.29|378.49|381.29|378.49|380.82|378.02|0
1637220300000|2021-11-18 07:25:00|381.21|378.41|381.13|378.33|381.29|378.49|381.13|378.33|0
1637220600000|2021-11-18 07:30:00|380.97|378.17|380.97|378.17|381.29|378.49|380.97|378.17|0
1637220900000|2021-11-18 07:35:00|381.04|378.24|380.65|377.85|381.13|378.33|380.65|377.85|0
1637221200000|2021-11-18 07:40:00|380.81|378.01|381.28|378.48|381.28|378.48|380.65|377.85|0
1637221500000|2021-11-18 07:45:00|381.12|378.32|380.96|378.16|381.28|378.48|380.96|378.16|0
1637221800000|2021-11-18 07:50:00|381.12|378.32|381.28|378.48|381.51|378.71|381.12|378.32|0
1637222100000|2021-11-18 07:55:00|381.43|378.63|381.59|378.79|381.9|379.1|381.43|378.63|0
1637222400000|2021-11-18 08:00:00|381.51|378.71|381.11|378.31|381.59|378.79|380.96|378.16|0
1637222700000|2021-11-18 08:05:00|380.91|378.51|381.1|378.7|383.39|380.99|380.62|378.22|0
1637223000000|2021-11-18 08:10:00|381.17|378.77|380.94|378.54|381.25|378.85|380.62|378.22|0
1637223300000|2021-11-18 08:15:00|381.09|378.69|381.25|378.85|381.88|379.48|381.09|378.69|0
1637223600000|2021-11-18 08:20:00|381.41|379.01|382.04|379.64|382.04|379.64|381.41|379.01|0
1637223900000|2021-11-18 08:25:00|381.88|379.48|382.35|379.95|382.35|379.95|381.56|379.16|0
1637224200000|2021-11-18 08:30:00|382.19|379.79|381.08|378.68|382.19|379.79|380.77|378.37|0
1637224500000|2021-11-18 08:35:00|381.16|378.76|382.03|379.63|382.03|379.63|381.08|378.68|0
1637224800000|2021-11-18 08:40:00|381.87|379.47|381.87|379.47|382.03|379.63|381.24|378.84|0
1637225100000|2021-11-18 08:45:00|381.94|379.54|382.18|379.78|382.5|380.1|381.87|379.47|0
1637225400000|2021-11-18 08:50:00|382.02|379.62|382.02|379.62|382.18|379.78|381.86|379.46|0
1637225700000|2021-11-18 08:55:00|382.18|379.78|382.81|380.41|382.81|380.41|382.02|379.62|0
1637226000000|2021-11-18 09:00:00|382.65|380.25|384.55|382.15|385.5|383.1|382.49|380.09|0
1637226300000|2021-11-18 09:05:00|384.86|382.46|384.7|382.3|385.02|382.62|384.07|381.67|0
1637226600000|2021-11-18 09:10:00|384.54|382.14|384.54|382.14|384.7|382.3|384.07|381.67|0
1637226900000|2021-11-18 09:15:00|384.7|382.3|384.7|382.3|384.7|382.3|384.38|381.98|0
1637227200000|2021-11-18 09:20:00|384.86|382.46|385.49|383.09|385.49|383.09|384.86|382.46|0
1637227500000|2021-11-18 09:25:00|385.56|383.16|385.49|383.09|385.8|383.4|385.33|382.93|0
1637227800000|2021-11-18 09:30:00|385.56|383.16|385.82|383.42|386.45|384.05|385.33|382.93|0
1637228100000|2021-11-18 09:35:00|385.66|383.26|385.66|383.26|385.82|383.42|384.87|382.47|0
1637228400000|2021-11-18 09:40:00|385.5|383.1|385.18|382.78|385.66|383.26|385.02|382.62|0
1637228700000|2021-11-18 09:45:00|385.34|382.94|385.02|382.62|385.5|383.1|384.86|382.46|0
1637229000000|2021-11-18 09:50:00|384.86|382.46|384.39|381.99|384.86|382.46|384.07|381.67|0
1637229300000|2021-11-18 09:55:00|384.23|381.83|383.75|381.35|384.54|382.14|383.59|381.19|0
1637229600000|2021-11-18 10:00:00|383.44|381.04|382.96|380.56|383.75|381.35|382.96|380.56|0
1637229900000|2021-11-18 10:05:00|382.8|380.4|383.43|381.03|383.59|381.19|382.49|380.09|0
1637230200000|2021-11-18 10:10:00|383.59|381.19|383.9|381.5|384.06|381.66|383.59|381.19|0
1637230500000|2021-11-18 10:15:00|383.75|381.35|384.06|381.66|384.14|381.74|383.75|381.35|0
1637230800000|2021-11-18 10:20:00|383.9|381.5|383.58|381.18|383.9|381.5|383.58|381.18|0
1637231100000|2021-11-18 10:25:00|383.74|381.34|383.9|381.5|384.21|381.81|383.58|381.18|0
1637231400000|2021-11-18 10:30:00|383.74|381.34|383.89|381.49|383.9|381.5|383.58|381.18|0
1637231700000|2021-11-18 10:35:00|384.05|381.65|383.89|381.49|384.21|381.81|383.58|381.18|0
1637232000000|2021-11-18 10:40:00|384.05|381.65|384.05|381.65|384.05|381.65|383.73|381.33|0
1637232300000|2021-11-18 10:45:00|383.89|381.49|383.73|381.33|384.05|381.65|383.57|381.17|0
1637232600000|2021-11-18 10:50:00|383.65|381.25|384.2|381.8|384.2|381.8|383.41|381.01|0
1637232900000|2021-11-18 10:55:00|384.28|381.88|384.99|382.59|384.99|382.59|384.2|381.8|0
1637233200000|2021-11-18 11:00:00|384.83|382.43|384.36|381.96|384.99|382.59|384.36|381.96|0
1637233500000|2021-11-18 11:05:00|384.35|381.95|383.88|381.48|384.35|381.95|383.72|381.32|0
1637233800000|2021-11-18 11:10:00|384.04|381.64|384.43|382.03|384.51|382.11|383.64|381.24|0
1637234100000|2021-11-18 11:15:00|384.51|382.11|384.66|382.26|384.82|382.42|384.51|382.11|0
1637234400000|2021-11-18 11:20:00|384.82|382.42|385.45|383.05|385.77|383.37|384.82|382.42|0
1637234700000|2021-11-18 11:25:00|385.53|383.13|385.61|383.21|386.24|383.84|385.53|383.13|0
1637235000000|2021-11-18 11:30:00|385.77|383.37|385.29|382.89|385.93|383.53|385.29|382.89|0
1637235300000|2021-11-18 11:35:00|385.45|383.05|385.29|382.89|385.45|383.05|385.13|382.73|0
1637235600000|2021-11-18 11:40:00|385.45|383.05|384.97|382.57|385.6|383.2|384.89|382.49|0
1637235900000|2021-11-18 11:45:00|385.13|382.73|385.6|383.2|385.6|383.2|385.13|382.73|0
1637236200000|2021-11-18 11:50:00|385.68|383.28|385.12|382.72|385.92|383.52|384.96|382.56|0
1637236500000|2021-11-18 11:55:00|384.96|382.56|384.96|382.56|385.12|382.72|384.81|382.41|0
1637236800000|2021-11-18 12:00:00|385.12|382.72|384.64|382.24|385.28|382.88|384.33|381.93|0
1637237100000|2021-11-18 12:05:00|384.49|382.09|384.01|381.61|384.72|382.32|383.85|381.45|0
1637237400000|2021-11-18 12:10:00|383.85|381.45|383.45|381.05|384.17|381.77|383.38|380.98|0
1637237700000|2021-11-18 12:15:00|383.38|380.98|382.9|380.5|383.53|381.13|382.9|380.5|0
1637238000000|2021-11-18 12:20:00|383.06|380.66|383.69|381.29|383.69|381.29|383.06|380.66|0
1637238300000|2021-11-18 12:25:00|383.76|381.36|383.69|381.29|383.85|381.45|383.53|381.13|0
1637238600000|2021-11-18 12:30:00|383.84|381.44|383.53|381.13|383.92|381.52|383.44|381.04|0
1637238900000|2021-11-18 12:35:00|383.44|381.04|383.05|380.65|383.53|381.13|382.89|380.49|0
1637239200000|2021-11-18 12:40:00|382.89|380.49|382.57|380.17|382.97|380.57|382.42|380.02|0
1637239500000|2021-11-18 12:45:00|382.42|380.02|382.41|380.01|382.73|380.33|382.26|379.86|0
1637239800000|2021-11-18 12:50:00|382.26|379.86|382.89|380.49|382.89|380.49|382.26|379.86|0
1637240100000|2021-11-18 12:55:00|382.73|380.33|382.57|380.17|382.73|380.33|382.25|379.85|0
1637240400000|2021-11-18 13:00:00|382.73|380.33|382.25|379.85|383.2|380.8|382.09|379.69|0
1637240700000|2021-11-18 13:05:00|382.41|380.01|383.04|380.64|383.19|380.79|382.41|380.01|0
1637241000000|2021-11-18 13:10:00|382.88|380.48|383.03|380.63|383.04|380.64|382.72|380.32|0
1637241300000|2021-11-18 13:15:00|382.88|380.48|382.24|379.84|383.03|380.63|382.24|379.84|0
1637241600000|2021-11-18 13:20:00|382.16|379.76|382.08|379.68|382.56|380.16|381.93|379.53|0
1637241900000|2021-11-18 13:25:00|382|379.6|382.4|380|382.4|380|381.93|379.53|0
1637242200000|2021-11-18 13:30:00|382.31|379.91|382.71|380.31|383.18|380.78|382.31|379.91|0
1637242500000|2021-11-18 13:35:00|382.87|380.47|383.81|381.41|384.13|381.73|382.87|380.47|0
1637242800000|2021-11-18 13:40:00|383.97|381.57|382.55|380.15|383.97|381.57|382.23|379.83|0
1637243100000|2021-11-18 13:45:00|382.39|379.99|383.02|380.62|383.34|380.94|382.07|379.67|0
1637243400000|2021-11-18 13:50:00|382.86|380.46|382.7|380.3|383.18|380.78|382.39|379.99|0
1637243700000|2021-11-18 13:55:00|382.54|380.14|382.38|379.98|382.7|380.3|382.23|379.83|0
1637244000000|2021-11-18 14:00:00|382.54|380.14|383.17|380.77|383.17|380.77|382.54|380.14|0
1637244300000|2021-11-18 14:05:00|383.01|380.61|383.48|381.08|383.64|381.24|383.01|380.61|0
1637244600000|2021-11-18 14:10:00|383.32|380.92|384.11|381.71|384.27|381.87|383.32|380.92|0
1637244900000|2021-11-18 14:15:00|383.95|381.55|383.79|381.39|384.11|381.71|383.55|381.15|0
1637245200000|2021-11-18 14:20:00|383.64|381.24|382.69|380.29|383.64|381.24|382.69|380.29|0
1637245500000|2021-11-18 14:25:00|382.53|380.13|382.53|380.13|382.84|380.44|381.97|379.57|0
1637245800000|2021-11-18 14:30:00|382.84|380.44|379.54|377.14|382.84|380.44|378.6|376.2|0
1637246100000|2021-11-18 14:35:00|379.22|376.82|380.79|378.39|380.79|378.39|377.97|375.57|0
1637246400000|2021-11-18 14:40:00|380.48|378.08|378.9|376.5|380.95|378.55|378.9|376.5|0
1637246700000|2021-11-18 14:45:00|378.75|376.35|380.63|378.23|381.89|379.49|378.75|376.35|0
1637247000000|2021-11-18 14:50:00|380.7|378.3|377.33|374.93|380.79|378.39|376.86|374.46|0
1637247300000|2021-11-18 14:55:00|377.65|375.25|377.96|375.56|378.58|376.18|376.55|374.15|0
1637247600000|2021-11-18 15:00:00|377.49|375.09|378.11|375.71|378.58|376.18|376.55|374.15|0
1637247900000|2021-11-18 15:05:00|377.95|375.55|374.51|372.11|379.05|376.65|374.51|372.11|0
1637248200000|2021-11-18 15:10:00|374.36|371.96|369.61|367.21|374.36|371.96|362.67|360.27|0
1637248500000|2021-11-18 15:15:00|369.46|367.06|367.26|364.86|371.01|368.61|367.1|364.7|0
1637248800000|2021-11-18 15:20:00|366.79|364.39|368.49|366.09|369.11|366.71|365.1|362.7|0
1637249100000|2021-11-18 15:25:00|368.18|365.78|367.56|365.16|369.11|366.71|366.64|364.24|0
1637249400000|2021-11-18 15:30:00|368.02|365.62|370.81|368.41|371.43|369.03|368.02|365.62|0
1637249700000|2021-11-18 15:35:00|370.5|368.1|371.74|369.34|372.67|370.27|370.5|368.1|0
1637250000000|2021-11-18 15:40:00|371.89|369.49|369.72|367.32|372.98|370.58|369.25|366.85|0
1637250300000|2021-11-18 15:45:00|369.87|367.47|371.11|368.71|371.42|369.02|369.41|367.01|0
1637250600000|2021-11-18 15:50:00|370.96|368.56|371.26|368.86|372.82|370.42|370.49|368.09|0
1637250900000|2021-11-18 15:55:00|371.42|369.02|371.88|369.48|372.51|370.11|370.49|368.09|0
1637251200000|2021-11-18 16:00:00|372.04|369.64|367.85|365.45|372.19|369.79|367.85|365.45|0
1637251500000|2021-11-18 16:05:00|368.16|365.76|370.02|367.62|370.65|368.25|368.16|365.76|0
1637251800000|2021-11-18 16:10:00|369.87|367.47|372.67|370.27|373.29|370.89|369.56|367.16|0
1637252100000|2021-11-18 16:15:00|372.98|370.58|373.45|371.05|374.23|371.83|372.98|370.58|0
1637252400000|2021-11-18 16:20:00|373.76|371.36|373.44|371.04|374.23|371.83|372.82|370.42|0
1637252700000|2021-11-18 16:25:00|373.6|371.2|373.29|370.89|374.22|371.82|373.29|370.89|0
1637253000000|2021-11-18 16:30:00|373.44|371.04|378.92|376.52|379.08|376.68|373.13|370.73|0
1637253300000|2021-11-18 16:35:00|378.77|376.37|379.52|377.12|380.39|377.99|374.39|371.99|0
1637253600000|2021-11-18 16:40:00|379.99|377.59|380.62|378.22|380.93|378.53|379.2|376.8|0
1637253900000|2021-11-18 16:45:00|380.77|378.37|381.6|379.2|381.87|379.47|380.46|378.06|0
1637254200000|2021-11-18 16:50:00|381.76|379.36|381.13|378.73|382.39|379.99|380.81|378.41|0
1637254500000|2021-11-18 16:55:00|381.28|378.88|380.97|378.57|381.91|379.51|380.81|378.41|0
1637254800000|2021-11-18 17:00:00|381.12|378.72|384.27|381.87|384.75|382.35|381.12|378.72|0
1637255100000|2021-11-18 17:05:00|384.43|382.03|383.8|381.4|384.59|382.19|383.48|381.08|0
1637255400000|2021-11-18 17:10:00|383.96|381.56|385.06|382.66|385.06|382.66|383.96|381.56|0
1637255700000|2021-11-18 17:15:00|384.9|382.5|384.43|382.03|385.38|382.98|384.27|381.87|0
1637256000000|2021-11-18 17:20:00|384.58|382.18|386.16|383.76|386.16|383.76|384.11|381.71|0
1637256300000|2021-11-18 17:25:00|386.01|383.61|386.48|384.08|387.11|384.71|385.85|383.45|0
1637256600000|2021-11-18 17:30:00|386.64|384.24|385.84|383.44|386.95|384.55|385.68|383.28|0
1637256900000|2021-11-18 17:35:00|386|383.6|385.05|382.65|386.32|383.92|384.42|382.02|0
1637257200000|2021-11-18 17:40:00|384.97|382.57|384.57|382.17|385.21|382.81|384.1|381.7|0
1637257500000|2021-11-18 17:45:00|384.73|382.33|381.57|379.17|384.81|382.41|381.42|379.02|0
1637257800000|2021-11-18 17:50:00|381.42|379.02|381.41|379.01|381.73|379.33|379.68|377.28|0
1637258100000|2021-11-18 17:55:00|381.26|378.86|381.1|378.7|381.26|378.86|379.53|377.13|0
1637258400000|2021-11-18 18:00:00|380.94|378.54|382.04|379.64|382.04|379.64|380.31|377.91|0
1637258700000|2021-11-18 18:05:00|381.88|379.48|382.51|380.11|382.98|380.58|381.88|379.48|0
1637259000000|2021-11-18 18:10:00|382.35|379.95|383.93|381.53|384.48|382.08|382.35|379.95|0
1637259300000|2021-11-18 18:15:00|383.85|381.45|381.24|378.84|383.85|381.45|381.24|378.84|0
1637259600000|2021-11-18 18:20:00|381.4|379|381.87|379.47|382.19|379.79|380.77|378.37|0
1637259900000|2021-11-18 18:25:00|382.03|379.63|382.19|379.79|382.66|380.26|381.4|379|0
1637260200000|2021-11-18 18:30:00|382.03|379.63|382.34|379.94|382.81|380.41|381.4|379|0
1637260500000|2021-11-18 18:35:00|382.26|379.86|382.32|379.92|383.62|381.22|382.03|379.63|0
1637260800000|2021-11-18 18:40:00|382.16|379.76|382.86|380.46|383.26|380.86|382|379.6|0
1637261100000|2021-11-18 18:45:00|382.94|380.54|383.89|381.49|384.05|381.65|382.94|380.54|0
1637261400000|2021-11-18 18:50:00|383.73|381.33|382.78|380.38|383.73|381.33|382.39|379.99|0
1637261700000|2021-11-18 18:55:00|382.62|380.22|383.41|381.01|383.41|381.01|382.31|379.91|0
1637262000000|2021-11-18 19:00:00|383.25|380.85|382.78|380.38|383.57|381.17|381.05|378.65|0
1637262300000|2021-11-18 19:05:00|382.93|380.53|383.25|380.85|384.04|381.64|382.77|380.37|0
1637262600000|2021-11-18 19:10:00|383.09|380.69|383.09|380.69|383.56|381.16|382.3|379.9|0
1637262900000|2021-11-18 19:15:00|382.93|380.53|382.14|379.74|383.24|380.84|381.98|379.58|0
1637263200000|2021-11-18 19:20:00|381.98|379.58|380.88|378.48|382.3|379.9|380.88|378.48|0
1637263500000|2021-11-18 19:25:00|381.04|378.64|380.88|378.48|381.35|378.95|379.93|377.53|0
1637263800000|2021-11-18 19:30:00|381.03|378.63|381.5|379.1|381.5|379.1|378.99|376.59|0
1637264100000|2021-11-18 19:35:00|381.35|378.95|381.82|379.42|382.29|379.89|380.87|378.47|0
1637264400000|2021-11-18 19:40:00|381.66|379.26|381.97|379.57|382.44|380.04|381.5|379.1|0
1637264700000|2021-11-18 19:45:00|382.13|379.73|383.23|380.83|383.7|381.3|382.13|379.73|0
1637265000000|2021-11-18 19:50:00|383.07|380.67|384.02|381.62|384.49|382.09|382.91|380.51|0
1637265300000|2021-11-18 19:55:00|384.17|381.77|384.17|381.77|384.49|382.09|383.23|380.83|0
1637265600000|2021-11-18 20:00:00|384.33|381.93|384.33|381.93|385.28|382.88|383.38|380.98|0
1637265900000|2021-11-18 20:05:00|384.49|382.09|385.59|383.19|385.75|383.35|384.01|381.61|0
1637266200000|2021-11-18 20:10:00|385.43|383.03|384.8|382.4|386.07|383.67|384.32|381.92|0
1637266500000|2021-11-18 20:15:00|384.96|382.56|384.01|381.61|384.96|382.56|383.85|381.45|0
1637266800000|2021-11-18 20:20:00|384.16|381.76|384.48|382.08|385.27|382.87|383.85|381.45|0
1637267100000|2021-11-18 20:25:00|384.79|382.39|385.74|383.34|385.9|383.5|384.79|382.39|0
1637267400000|2021-11-18 20:30:00|385.42|383.02|385.11|382.71|385.9|383.5|384.32|381.92|0
1637267700000|2021-11-18 20:35:00|385.26|382.86|385.51|383.11|386.05|383.65|384.63|382.23|0
1637268000000|2021-11-18 20:40:00|385.59|383.19|385.74|383.34|387.01|384.61|385.11|382.71|0
1637268300000|2021-11-18 20:45:00|385.66|383.26|386.37|383.97|388.12|385.72|385.66|383.26|0
1637268600000|2021-11-18 20:50:00|385.9|383.5|387.52|385.12|387.68|385.28|385.9|383.5|0
1637268900000|2021-11-18 20:55:00|387.36|384.96|387.52|385.12|388.47|386.07|385.78|383.38|0
1637269200000|2021-11-18 21:00:00|387.36|384.96|387.67|385.27|389.26|386.86|387.36|384.96|0
1637269500000|2021-11-18 21:05:00|387.51|385.11|388.5|386.1|389.45|387.05|387.51|385.11|0
1637269800000|2021-11-18 21:10:00|388.34|385.94|386.44|384.04|388.5|386.1|386.12|383.72|0
1637270100000|2021-11-18 21:15:00|386.96|384.16|388.22|385.42|388.22|385.42|386.96|384.16|0
1637270400000|2021-11-18 21:20:00|388.06|385.26|388.37|385.57|388.38|385.58|388.06|385.26|0
1637270700000|2021-11-18 21:25:00|388.53|385.73|388.85|386.05|388.85|386.05|388.53|385.73|0
1637271000000|2021-11-18 21:30:00|389.01|386.21|389.16|386.36|389.16|386.36|388.85|386.05|0
1637271300000|2021-11-18 21:35:00|389|386.2|389.63|386.83|389.64|386.84|389|386.2|0
1637271600000|2021-11-18 21:40:00|389.48|386.68|389.47|386.67|389.63|386.83|389.47|386.67|0
1637271900000|2021-11-18 21:45:00|389.63|386.83|390.11|387.31|390.11|387.31|389.47|386.67|0
1637272200000|2021-11-18 21:50:00|389.95|387.15|390.9|388.1|391.22|388.42|389.95|387.15|0
1637272500000|2021-11-18 21:55:00|391.06|388.26|390.5|387.7|391.21|388.41|390.18|387.38|0
1637272800000|2021-11-18 22:00:00|390.37|387.57|390.56|387.76|390.56|387.76|390.37|387.57|0
1637273100000|2021-11-18 22:05:00|390.32|387.52|390.23|387.43|390.37|387.57|390.23|387.43|0
1637273400000|2021-11-18 22:10:00|390.18|387.38|390.3|387.5|390.39|387.59|390.18|387.38|0
1637273700000|2021-11-18 22:15:00|390.23|387.43|390.24|387.44|390.25|387.45|390.23|387.43|0
1637274000000|2021-11-18 22:20:00|390.27|387.47|390.24|387.44|390.27|387.47|390.22|387.42|0
1637274600000|2021-11-18 22:30:00|390.22|387.42|390.19|387.39|390.22|387.42|390.19|387.39|0
1637274900000|2021-11-18 22:35:00|390.31|387.51|390.24|387.44|390.31|387.51|390.24|387.44|0
1637275200000|2021-11-18 22:40:00|390.23|387.43|390.23|387.43|390.23|387.43|390.23|387.43|0
1637275500000|2021-11-18 22:45:00|390.16|387.36|390.45|387.65|390.45|387.65|390.16|387.36|0
1637275800000|2021-11-18 22:50:00|390.42|387.62|390.44|387.64|390.45|387.65|390.42|387.62|0
1637276100000|2021-11-18 22:55:00|390.4|387.6|390.35|387.55|390.47|387.67|390.28|387.48|0
1637276400000|2021-11-18 23:00:00|390.31|387.51|388.96|386.16|390.31|387.51|388.96|386.16|0
1637276700000|2021-11-18 23:05:00|389.28|386.48|390.23|387.43|390.23|387.43|389.12|386.32|0
1637277000000|2021-11-18 23:10:00|390.39|387.59|390.7|387.9|390.86|388.06|390.3|387.5|0
1637277300000|2021-11-18 23:15:00|390.86|388.06|391.34|388.54|391.65|388.85|390.7|387.9|0
1637277600000|2021-11-18 23:20:00|391.49|388.69|390.86|388.06|391.49|388.69|390.54|387.74|0
1637277900000|2021-11-18 23:25:00|390.7|387.9|390.85|388.05|390.93|388.13|390.3|387.5|0
1637278200000|2021-11-18 23:30:00|390.93|388.13|390.38|387.58|391.01|388.21|390.38|387.58|0
1637278500000|2021-11-18 23:35:00|390.22|387.42|390.06|387.26|390.38|387.58|390.06|387.26|0
1637278800000|2021-11-18 23:40:00|390.22|387.42|390.21|387.41|390.37|387.57|389.74|386.94|0
1637279100000|2021-11-18 23:45:00|390.05|387.25|391.16|388.36|391.32|388.52|390.05|387.25|0
1637279400000|2021-11-18 23:50:00|391.32|388.52|390.84|388.04|391.48|388.68|390.84|388.04|0
1637279700000|2021-11-18 23:55:00|390.53|387.73|390.21|387.41|390.84|388.04|390.21|387.41|0
1637280000000|2021-11-19 00:00:00|390.05|387.25|390.68|387.88|390.68|387.88|389.73|386.93|0
1637280300000|2021-11-19 00:05:00|390.84|388.04|391.79|388.99|391.79|388.99|390.84|388.04|0
1637280600000|2021-11-19 00:10:00|391.63|388.83|390.52|387.72|391.63|388.83|390.52|387.72|0
1637280900000|2021-11-19 00:15:00|390.36|387.56|390.36|387.56|390.51|387.71|390.04|387.24|0
1637281200000|2021-11-19 00:20:00|390.35|387.55|390.04|387.24|390.35|387.55|389.88|387.08|0
1637281500000|2021-11-19 00:25:00|389.88|387.08|390.51|387.71|390.51|387.71|389.56|386.76|0
1637281800000|2021-11-19 00:30:00|390.67|387.87|390.83|388.03|391.14|388.34|390.59|387.79|0
1637282100000|2021-11-19 00:35:00|390.67|387.87|390.82|388.02|390.83|388.03|390.35|387.55|0
1637282400000|2021-11-19 00:40:00|390.66|387.86|390.34|387.54|390.82|388.02|390.34|387.54|0
1637282700000|2021-11-19 00:45:00|390.5|387.7|390.66|387.86|390.82|388.02|390.5|387.7|0
1637283000000|2021-11-19 00:50:00|390.74|387.94|391.29|388.49|391.29|388.49|390.74|387.94|0
1637283300000|2021-11-19 00:55:00|391.13|388.33|390.97|388.17|391.29|388.49|390.81|388.01|0
1637283600000|2021-11-19 01:00:00|390.89|388.09|390.65|387.85|390.89|388.09|390.18|387.38|0
1637283900000|2021-11-19 01:05:00|390.49|387.69|390.02|387.22|390.65|387.85|390.02|387.22|0
1637284200000|2021-11-19 01:10:00|389.86|387.06|390.17|387.37|390.33|387.53|389.54|386.74|0
1637284500000|2021-11-19 01:15:00|390.01|387.21|390.65|387.85|390.81|388.01|389.86|387.06|0
1637284800000|2021-11-19 01:20:00|390.49|387.69|390.96|388.16|391.12|388.32|390.4|387.6|0
1637285100000|2021-11-19 01:25:00|391.04|388.24|390.64|387.84|391.12|388.32|390.64|387.84|0
1637285400000|2021-11-19 01:30:00|390.48|387.68|390.64|387.84|390.8|388|390.17|387.37|0
1637285700000|2021-11-19 01:35:00|390.8|388|390.95|388.15|391.27|388.47|390.64|387.84|0
1637286000000|2021-11-19 01:40:00|390.87|388.07|391.03|388.23|391.27|388.47|390.87|388.07|0
1637286300000|2021-11-19 01:45:00|391.11|388.31|395.57|392.77|395.89|393.09|390.95|388.15|0
1637286600000|2021-11-19 01:50:00|395.73|392.93|395.57|392.77|396.05|393.25|394.77|391.97|0
1637286900000|2021-11-19 01:55:00|395.73|392.93|394.29|391.49|396.05|393.25|394.29|391.49|0
1637287200000|2021-11-19 02:00:00|394.61|391.81|394.45|391.65|394.77|391.97|393.97|391.17|0
1637287500000|2021-11-19 02:05:00|394.29|391.49|394.6|391.8|394.6|391.8|394.13|391.33|0
1637287800000|2021-11-19 02:10:00|394.44|391.64|395.72|392.92|395.72|392.92|394.28|391.48|0
1637288100000|2021-11-19 02:15:00|395.56|392.76|394.76|391.96|395.72|392.92|394.44|391.64|0
1637288400000|2021-11-19 02:20:00|394.92|392.12|395.07|392.27|395.24|392.44|394.6|391.8|0
1637288700000|2021-11-19 02:25:00|395.15|392.35|396.51|393.71|396.51|393.71|395.07|392.27|0
1637289000000|2021-11-19 02:30:00|396.35|393.55|397.47|394.67|398.11|395.31|396.19|393.39|0
1637289300000|2021-11-19 02:35:00|397.63|394.83|398.27|395.47|398.43|395.63|397.63|394.83|0
1637289600000|2021-11-19 02:40:00|398.18|395.38|398.18|395.38|398.43|395.63|398.11|395.31|0
1637289900000|2021-11-19 02:45:00|398.11|395.31|398.9|396.1|399.07|396.27|398.11|395.31|0
1637290200000|2021-11-19 02:50:00|398.74|395.94|398.58|395.78|398.9|396.1|398.58|395.78|0
1637290500000|2021-11-19 02:55:00|398.42|395.62|399.06|396.26|399.06|396.26|398.42|395.62|0
1637290800000|2021-11-19 03:00:00|399.22|396.42|398.42|395.62|399.54|396.74|398.26|395.46|0
1637291100000|2021-11-19 03:05:00|398.49|395.69|398.9|396.1|399.06|396.26|398.42|395.62|0
1637291400000|2021-11-19 03:10:00|399.06|396.26|400.82|398.02|400.82|398.02|398.73|395.93|0
1637291700000|2021-11-19 03:15:00|400.9|398.1|400.66|397.86|400.9|398.1|400.18|397.38|0
1637292000000|2021-11-19 03:20:00|400.82|398.02|400.66|397.86|400.82|398.02|400.17|397.37|0
1637292300000|2021-11-19 03:25:00|400.49|397.69|400.33|397.53|400.49|397.69|400.17|397.37|0
1637292600000|2021-11-19 03:30:00|400.17|397.37|399.53|396.73|400.25|397.45|399.37|396.57|0
1637292900000|2021-11-19 03:35:00|399.69|396.89|398.88|396.08|399.69|396.89|398.88|396.08|0
1637293200000|2021-11-19 03:40:00|398.96|396.16|399.04|396.24|399.12|396.32|398.56|395.76|0
1637293500000|2021-11-19 03:45:00|399.2|396.4|399.36|396.56|399.36|396.56|399.04|396.24|0
1637293800000|2021-11-19 03:50:00|399.2|396.4|399.68|396.88|399.68|396.88|399.2|396.4|0
1637294100000|2021-11-19 03:55:00|399.75|396.95|399.68|396.88|400|397.2|399.43|396.63|0
1637294400000|2021-11-19 04:00:00|399.59|396.79|399.91|397.11|400|397.2|399.35|396.55|0
1637294700000|2021-11-19 04:05:00|399.99|397.19|400.47|397.67|400.47|397.67|399.67|396.87|0
1637295000000|2021-11-19 04:10:00|400.64|397.84|400.63|397.83|400.8|398|400.31|397.51|0
1637295300000|2021-11-19 04:15:00|400.47|397.67|400.31|397.51|400.63|397.83|400.31|397.51|0
1637295600000|2021-11-19 04:20:00|400.39|397.59|399.99|397.19|400.47|397.67|399.99|397.19|0
1637295900000|2021-11-19 04:25:00|400.15|397.35|399.66|396.86|400.15|397.35|399.5|396.7|0
1637296200000|2021-11-19 04:30:00|399.74|396.94|399.66|396.86|399.9|397.1|399.5|396.7|0
1637296500000|2021-11-19 04:35:00|399.5|396.7|399.5|396.7|399.66|396.86|399.34|396.54|0
1637296800000|2021-11-19 04:40:00|399.57|396.77|399.82|397.02|399.98|397.18|399.5|396.7|0
1637297100000|2021-11-19 04:45:00|399.98|397.18|400.14|397.34|400.3|397.5|399.65|396.85|0
1637297400000|2021-11-19 04:50:00|400.3|397.5|399.49|396.69|400.3|397.5|399.49|396.69|0
1637297700000|2021-11-19 04:55:00|399.41|396.61|399.49|396.69|399.81|397.01|399.41|396.61|0
1637298000000|2021-11-19 05:00:00|399.17|396.37|399.97|397.17|399.97|397.17|399.17|396.37|0
1637298300000|2021-11-19 05:05:00|399.81|397.01|400.13|397.33|400.13|397.33|399.81|397.01|0
1637298600000|2021-11-19 05:10:00|399.97|397.17|399|396.2|400.13|397.33|398.68|395.88|0
1637298900000|2021-11-19 05:15:00|399.08|396.28|398.84|396.04|399.32|396.52|398.52|395.72|0
1637299200000|2021-11-19 05:20:00|398.68|395.88|399.16|396.36|399.16|396.36|398.36|395.56|0
1637299500000|2021-11-19 05:25:00|399|396.2|398.83|396.03|399.32|396.52|398.83|396.03|0
1637299800000|2021-11-19 05:30:00|398.75|395.95|398.83|396.03|398.99|396.19|398.51|395.71|0
1637300100000|2021-11-19 05:35:00|398.75|395.95|399.47|396.67|399.47|396.67|398.67|395.87|0
1637300400000|2021-11-19 05:40:00|399.31|396.51|399.15|396.35|399.63|396.83|398.99|396.19|0
1637300700000|2021-11-19 05:45:00|399.31|396.51|398.98|396.18|399.47|396.67|398.98|396.18|0
1637301000000|2021-11-19 05:50:00|398.82|396.02|398.66|395.86|399.63|396.83|398.66|395.86|0
1637301300000|2021-11-19 05:55:00|398.82|396.02|398.34|395.54|398.82|396.02|398.34|395.54|0
1637301600000|2021-11-19 06:00:00|398.5|395.7|398.82|396.02|398.98|396.18|398.34|395.54|0
1637301900000|2021-11-19 06:05:00|398.66|395.86|398.65|395.85|398.82|396.02|398.49|395.69|0
1637302200000|2021-11-19 06:10:00|398.49|395.69|399.45|396.65|399.62|396.82|398.49|395.69|0
1637302500000|2021-11-19 06:15:00|399.29|396.49|398.97|396.17|399.37|396.57|398.65|395.85|0
1637302800000|2021-11-19 06:20:00|399.13|396.33|399.45|396.65|399.45|396.65|398.97|396.17|0
1637303100000|2021-11-19 06:25:00|399.61|396.81|399.77|396.97|399.77|396.97|399.45|396.65|0
1637303400000|2021-11-19 06:30:00|399.93|397.13|400.41|397.61|400.57|397.77|399.93|397.13|0
1637303700000|2021-11-19 06:35:00|400.25|397.45|399.84|397.04|400.41|397.61|399.6|396.8|0
1637304000000|2021-11-19 06:40:00|399.93|397.13|399.6|396.8|400.25|397.45|399.6|396.8|0
1637304300000|2021-11-19 06:45:00|399.76|396.96|399.6|396.8|399.76|396.96|399.44|396.64|0
1637304600000|2021-11-19 06:50:00|399.76|396.96|399.76|396.96|399.92|397.12|399.44|396.64|0
1637304900000|2021-11-19 06:55:00|399.83|397.03|399.6|396.8|399.92|397.12|399.51|396.71|0
1637305200000|2021-11-19 07:00:00|399.67|396.87|399.27|396.47|399.76|396.96|399.27|396.47|0
1637305500000|2021-11-19 07:05:00|399.19|396.39|399.75|396.95|400.39|397.59|399.11|396.31|0
1637305800000|2021-11-19 07:10:00|399.91|397.11|399.5|396.7|399.91|397.11|399.27|396.47|0
1637306100000|2021-11-19 07:15:00|399.43|396.63|399.91|397.11|400.07|397.27|399.43|396.63|0
1637306400000|2021-11-19 07:20:00|399.75|396.95|399.74|396.94|400.23|397.43|399.74|396.94|0
1637306700000|2021-11-19 07:25:00|399.58|396.78|399.26|396.46|399.74|396.94|399.1|396.3|0
1637307000000|2021-11-19 07:30:00|399.42|396.62|399.74|396.94|399.74|396.94|399.1|396.3|0
1637307300000|2021-11-19 07:35:00|399.9|397.1|399.9|397.1|400.06|397.26|399.74|396.94|0
1637307600000|2021-11-19 07:40:00|400.06|397.26|400.06|397.26|400.06|397.26|399.81|397.01|0
1637307900000|2021-11-19 07:45:00|400.38|397.58|401.74|398.94|401.82|399.02|400.22|397.42|0
1637308200000|2021-11-19 07:50:00|401.82|399.02|400.21|397.41|401.82|399.02|400.05|397.25|0
1637308500000|2021-11-19 07:55:00|400.05|397.25|399.25|396.45|400.21|397.41|399.09|396.29|0
1637308800000|2021-11-19 08:00:00|399.09|396.29|400.15|397.35|401.81|399.01|398.77|395.97|0
1637309100000|2021-11-19 08:05:00|399.63|397.23|399.95|397.55|400.59|398.19|399.31|396.91|0
1637309400000|2021-11-19 08:10:00|400.11|397.71|399.62|397.22|400.11|397.71|399.15|396.75|0
1637309700000|2021-11-19 08:15:00|399.78|397.38|399.06|396.66|399.78|397.38|398.82|396.42|0
1637310000000|2021-11-19 08:20:00|398.82|396.42|399.94|397.54|399.94|397.54|398.82|396.42|0
1637310300000|2021-11-19 08:25:00|399.86|397.46|400.26|397.86|400.58|398.18|399.62|397.22|0
1637310600000|2021-11-19 08:30:00|400.42|398.02|399.78|397.38|400.58|398.18|399.46|397.06|0
1637310900000|2021-11-19 08:35:00|399.62|397.22|399.77|397.37|399.94|397.54|399.46|397.06|0
1637311200000|2021-11-19 08:40:00|399.93|397.53|399.61|397.21|399.93|397.53|399.13|396.73|0
1637311500000|2021-11-19 08:45:00|399.29|396.89|399.45|397.05|400.09|397.69|399.29|396.89|0
1637311800000|2021-11-19 08:50:00|399.29|396.89|400.09|397.69|400.25|397.85|399.29|396.89|0
1637312100000|2021-11-19 08:55:00|399.45|397.05|399.12|396.72|399.77|397.37|399.12|396.72|0
1637312400000|2021-11-19 09:00:00|398.8|396.4|399.12|396.72|399.6|397.2|398.64|396.24|0
1637312700000|2021-11-19 09:05:00|398.96|396.56|398.96|396.56|399.12|396.72|398.64|396.24|0
1637313000000|2021-11-19 09:10:00|398.8|396.4|399.12|396.72|399.12|396.72|398.64|396.24|0
1637313300000|2021-11-19 09:15:00|398.96|396.56|399.6|397.2|399.76|397.36|398.64|396.24|0
1637313600000|2021-11-19 09:20:00|399.76|397.36|399.27|396.87|399.91|397.51|399.27|396.87|0
1637313900000|2021-11-19 09:25:00|399.43|397.03|396.55|394.15|399.75|397.35|396.55|394.15|0
1637314200000|2021-11-19 09:30:00|396.39|393.99|395.43|393.03|396.39|393.99|394.48|392.08|0
1637314500000|2021-11-19 09:35:00|395.27|392.87|394|391.6|395.43|393.03|393.84|391.44|0
1637314800000|2021-11-19 09:40:00|393.68|391.28|391.35|388.95|394.53|392.13|390.87|388.47|0
1637315100000|2021-11-19 09:45:00|391.27|388.87|391.82|389.42|394.37|391.97|391.27|388.87|0
1637315400000|2021-11-19 09:50:00|391.98|389.58|389.92|387.52|393.33|390.93|389.92|387.52|0
1637315700000|2021-11-19 09:55:00|389.76|387.36|389.28|386.88|391.18|388.78|389.12|386.72|0
1637316000000|2021-11-19 10:00:00|389.44|387.04|385.65|383.25|389.6|387.2|385.34|382.94|0
1637316300000|2021-11-19 10:05:00|385.49|383.09|384.63|382.23|388.1|385.7|384.16|381.76|0
1637316600000|2021-11-19 10:10:00|384.48|382.08|381.19|378.79|384.48|382.08|379.79|377.39|0
1637316900000|2021-11-19 10:15:00|381.35|378.95|383.29|380.89|384.94|382.54|380.72|378.32|0
1637317200000|2021-11-19 10:20:00|383.06|380.66|385.26|382.86|386.67|384.27|382.12|379.72|0
1637317500000|2021-11-19 10:25:00|385.1|382.7|387.14|384.74|388.24|385.84|385.1|382.7|0
1637317800000|2021-11-19 10:30:00|386.9|384.5|384.41|382.01|388.08|385.68|382.52|380.12|0
1637318100000|2021-11-19 10:35:00|384.65|382.25|385.67|383.27|385.83|383.43|384.1|381.7|0
1637318400000|2021-11-19 10:40:00|385.83|383.43|385.35|382.95|386.93|384.53|385.2|382.8|0
1637318700000|2021-11-19 10:45:00|385.04|382.64|384.88|382.48|385.83|383.43|384.41|382.01|0
1637319000000|2021-11-19 10:50:00|385.04|382.64|386.3|383.9|386.77|384.37|384.88|382.48|0
1637319300000|2021-11-19 10:55:00|386.14|383.74|387.24|384.84|387.72|385.32|385.98|383.58|0
1637319600000|2021-11-19 11:00:00|387.4|385|385.58|383.18|388.03|385.63|385.5|383.1|0
1637319900000|2021-11-19 11:05:00|385.66|383.26|383.93|381.53|385.82|383.42|383.14|380.74|0
1637320200000|2021-11-19 11:10:00|383.61|381.21|383.37|380.97|384.71|382.31|382.98|380.58|0
1637320500000|2021-11-19 11:15:00|383.45|381.05|384.71|382.31|385.34|382.94|383.14|380.74|0
1637320800000|2021-11-19 11:20:00|384.63|382.23|383.52|381.12|384.63|382.23|383.45|381.05|0
1637321100000|2021-11-19 11:25:00|383.45|381.05|384.86|382.46|385.02|382.62|383.45|381.05|0
1637321400000|2021-11-19 11:30:00|385.18|382.78|381.72|379.32|385.33|382.93|381.56|379.16|0
1637321700000|2021-11-19 11:35:00|381.4|379|379.99|377.59|382.34|379.94|379.84|377.44|0
1637322000000|2021-11-19 11:40:00|379.84|377.44|384.23|381.83|384.23|381.83|377.6|375.2|0
1637322300000|2021-11-19 11:45:00|384.15|381.75|382.82|380.42|384.39|381.99|382.82|380.42|0
1637322600000|2021-11-19 11:50:00|382.35|379.95|382.66|380.26|383.91|381.51|381.57|379.17|0
1637322900000|2021-11-19 11:55:00|382.58|380.18|382.81|380.41|382.97|380.57|381.57|379.17|0
1637323200000|2021-11-19 12:00:00|382.97|380.57|383.44|381.04|383.44|381.04|382.66|380.26|0
1637323500000|2021-11-19 12:05:00|383.75|381.35|385.95|383.55|386.1|383.7|383.59|381.19|0
1637323800000|2021-11-19 12:10:00|385.79|383.39|383.12|380.72|385.79|383.39|382.65|380.25|0
1637324100000|2021-11-19 12:15:00|383.28|380.88|383.43|381.03|383.59|381.19|382.49|380.09|0
1637324400000|2021-11-19 12:20:00|383.27|380.87|384.06|381.66|384.06|381.66|383.12|380.72|0
1637324700000|2021-11-19 12:25:00|384.21|381.81|385.47|383.07|385.47|383.07|383.59|381.19|0
1637325000000|2021-11-19 12:30:00|385.31|382.91|384.99|382.59|385.62|383.22|383.97|381.57|0
1637325300000|2021-11-19 12:35:00|385.31|382.91|383.27|380.87|386.09|383.69|383.11|380.71|0
1637325600000|2021-11-19 12:40:00|383.34|380.94|381.15|378.75|383.42|381.02|380.92|378.52|0
1637325900000|2021-11-19 12:45:00|381.23|378.83|381.7|379.3|382.17|379.77|380.29|377.89|0
1637326200000|2021-11-19 12:50:00|381.85|379.45|382.52|380.12|382.84|380.44|381.07|378.67|0
1637326500000|2021-11-19 12:55:00|382.68|380.28|382.68|380.28|382.83|380.43|381.74|379.34|0
1637326800000|2021-11-19 13:00:00|383.15|380.75|382.67|380.27|383.15|380.75|382.36|379.96|0
1637327100000|2021-11-19 13:05:00|382.52|380.12|383.92|381.52|384.39|381.99|382.36|379.96|0
1637327400000|2021-11-19 13:10:00|383.77|381.37|382.2|379.8|383.84|381.44|381.58|379.18|0
1637327700000|2021-11-19 13:15:00|382.05|379.65|382.2|379.8|382.51|380.11|381.58|379.18|0
1637328000000|2021-11-19 13:20:00|382.04|379.64|383.76|381.36|383.76|381.36|381.89|379.49|0
1637328300000|2021-11-19 13:25:00|383.45|381.05|384.07|381.67|384.23|381.83|381.73|379.33|0
1637328600000|2021-11-19 13:30:00|383.91|381.51|383.13|380.73|384.38|381.98|382.19|379.79|0
1637328900000|2021-11-19 13:35:00|382.97|380.57|384.07|381.67|384.22|381.82|382.97|380.57|0
1637329200000|2021-11-19 13:40:00|384.14|381.74|387.08|384.68|387.39|384.99|384.07|381.67|0
1637329500000|2021-11-19 13:45:00|387.23|384.83|387.39|384.99|387.86|385.46|387.08|384.68|0
1637329800000|2021-11-19 13:50:00|387.23|384.83|388.09|385.69|388.64|386.24|386.6|384.2|0
1637330100000|2021-11-19 13:55:00|388.17|385.77|387.23|384.83|388.64|386.24|387.07|384.67|0
1637330400000|2021-11-19 14:00:00|387.07|384.67|384.87|382.47|387.07|384.67|384.87|382.47|0
1637330700000|2021-11-19 14:05:00|385.19|382.79|385.66|383.26|386.75|384.35|384.72|382.32|0
1637331000000|2021-11-19 14:10:00|385.65|383.25|389.26|386.86|389.58|387.18|385.18|382.78|0
1637331300000|2021-11-19 14:15:00|389.11|386.71|391.78|389.38|393.52|391.12|388.48|386.08|0
1637331600000|2021-11-19 14:20:00|391.47|389.07|390.99|388.59|393.05|390.65|390.21|387.81|0
1637331900000|2021-11-19 14:25:00|392.26|389.86|391.46|389.06|393.05|390.65|389.49|387.09|0
1637332200000|2021-11-19 14:30:00|391.31|388.91|385.34|382.94|392.1|389.7|383.84|381.44|0
1637332500000|2021-11-19 14:35:00|386.28|383.88|387.7|385.3|388.64|386.24|385.97|383.57|0
1637332800000|2021-11-19 14:40:00|388.33|385.93|389.43|387.03|389.43|387.03|386.44|384.04|0
1637333100000|2021-11-19 14:45:00|390.06|387.66|389.11|386.71|390.85|388.45|387.06|384.66|0
1637333400000|2021-11-19 14:50:00|389.59|387.19|390.06|387.66|390.06|387.66|387.85|385.45|0
1637333700000|2021-11-19 14:55:00|389.74|387.34|392.91|390.51|393.23|390.83|389.27|386.87|0
1637334000000|2021-11-19 15:00:00|393.23|390.83|387.53|385.13|393.23|390.83|387.37|384.97|0
1637334300000|2021-11-19 15:05:00|387.84|385.44|389.34|386.94|390.29|387.89|385.95|383.55|0
1637334600000|2021-11-19 15:10:00|389.18|386.78|390.28|387.88|390.28|387.88|387.61|385.21|0
1637334900000|2021-11-19 15:15:00|390.44|388.04|390.28|387.88|391.07|388.67|388.23|385.83|0
1637335200000|2021-11-19 15:20:00|390.44|388.04|389.02|386.62|390.91|388.51|388.55|386.15|0
1637335500000|2021-11-19 15:25:00|389.33|386.93|386.03|383.63|389.65|387.25|385.87|383.47|0
1637335800000|2021-11-19 15:30:00|386.19|383.79|388.46|386.06|388.54|386.14|385.71|383.31|0
1637336100000|2021-11-19 15:35:00|388.38|385.98|391.61|389.21|391.61|389.21|387.2|384.8|0
1637336400000|2021-11-19 15:40:00|391.46|389.06|392.72|390.32|393.35|390.95|391.14|388.74|0
1637336700000|2021-11-19 15:45:00|392.56|390.16|391.92|389.52|393.03|390.63|390.35|387.95|0
1637337000000|2021-11-19 15:50:00|392.08|389.68|390.5|388.1|392.71|390.31|388.77|386.37|0
1637337300000|2021-11-19 15:55:00|390.66|388.26|390.5|388.1|392.24|389.84|390.34|387.94|0
1637337600000|2021-11-19 16:00:00|390.66|388.26|393.65|391.25|393.65|391.25|390.5|388.1|0
1637337900000|2021-11-19 16:05:00|393.81|391.41|393.18|390.78|394.13|391.73|392.55|390.15|0
1637338200000|2021-11-19 16:10:00|393.02|390.62|393.65|391.25|394.28|391.88|392.86|390.46|0
1637338500000|2021-11-19 16:15:00|393.97|391.57|394.91|392.51|395.39|392.99|393.81|391.41|0
1637338800000|2021-11-19 16:20:00|395.07|392.67|394.28|391.88|395.23|392.83|393.8|391.4|0
1637339100000|2021-11-19 16:25:00|394.44|392.04|395.23|392.83|395.23|392.83|393.49|391.09|0
1637339400000|2021-11-19 16:30:00|395.38|392.98|393.07|390.67|396.54|394.14|392.75|390.35|0
1637339700000|2021-11-19 16:35:00|393.23|390.83|394.18|391.78|394.81|392.41|393.23|390.83|0
1637340000000|2021-11-19 16:40:00|394.02|391.62|394.18|391.78|394.81|392.41|393.54|391.14|0
1637340300000|2021-11-19 16:45:00|394.25|391.85|393.38|390.98|394.81|392.41|393.22|390.82|0
1637340600000|2021-11-19 16:50:00|393.22|390.82|393.06|390.66|394.01|391.61|392.43|390.03|0
1637340900000|2021-11-19 16:55:00|393.22|390.82|390.51|388.11|393.69|391.29|390.51|388.11|0
1637341200000|2021-11-19 17:00:00|390.67|388.27|390.99|388.59|391.31|388.91|390.67|388.27|0
1637341500000|2021-11-19 17:05:00|391.14|388.74|391.46|389.06|391.94|389.54|391.14|388.74|0
1637341800000|2021-11-19 17:10:00|391.78|389.38|393.68|391.28|393.68|391.28|391.78|389.38|0
1637342100000|2021-11-19 17:15:00|393.52|391.12|392.25|389.85|393.68|391.28|391.93|389.53|0
1637342400000|2021-11-19 17:20:00|392.41|390.01|393.2|390.8|393.2|390.8|391.77|389.37|0
1637342700000|2021-11-19 17:25:00|393.04|390.64|393.82|391.42|393.98|391.58|393.04|390.64|0
1637343000000|2021-11-19 17:30:00|393.98|391.58|394.78|392.38|394.94|392.54|393.98|391.58|0
1637343300000|2021-11-19 17:35:00|394.94|392.54|395.25|392.85|397.17|394.77|394.78|392.38|0
1637343600000|2021-11-19 17:40:00|395.41|393.01|393.98|391.58|395.41|393.01|392.86|390.46|0
1637343900000|2021-11-19 17:45:00|393.66|391.26|393.34|390.94|393.97|391.57|392.7|390.3|0
1637344200000|2021-11-19 17:50:00|393.18|390.78|394.61|392.21|394.77|392.37|393.02|390.62|0
1637344500000|2021-11-19 17:55:00|394.45|392.05|393.17|390.77|394.77|392.37|393.17|390.77|0
1637344800000|2021-11-19 18:00:00|393.33|390.93|393.17|390.77|393.49|391.09|392.38|389.98|0
1637345100000|2021-11-19 18:05:00|393.33|390.93|393.49|391.09|393.97|391.57|393.17|390.77|0
1637345400000|2021-11-19 18:10:00|393.65|391.25|391.9|389.5|393.88|391.48|390.94|388.54|0
1637345700000|2021-11-19 18:15:00|392.21|389.81|391.1|388.7|392.53|390.13|389.68|387.28|0
1637346000000|2021-11-19 18:20:00|390.94|388.54|390.62|388.22|391.26|388.86|390.15|387.75|0
1637346300000|2021-11-19 18:25:00|390.46|388.06|386.2|383.8|390.46|388.06|386.2|383.8|0
1637346600000|2021-11-19 18:30:00|386.04|383.64|386.35|383.95|387.46|385.06|385.88|383.48|0
1637346900000|2021-11-19 18:35:00|386.51|384.11|383.83|381.43|386.67|384.27|383.05|380.65|0
1637347200000|2021-11-19 18:40:00|383.68|381.28|384.93|382.53|384.93|382.53|381.95|379.55|0
1637347500000|2021-11-19 18:45:00|384.77|382.37|384.77|382.37|384.77|382.37|383.2|380.8|0
1637347800000|2021-11-19 18:50:00|385.09|382.69|386.97|384.57|387.13|384.73|385.09|382.69|0
1637348100000|2021-11-19 18:55:00|387.13|384.73|388.23|385.83|388.23|385.83|386.97|384.57|0
1637348400000|2021-11-19 19:00:00|388.31|385.91|388.07|385.67|388.71|386.31|387.6|385.2|0
1637348700000|2021-11-19 19:05:00|387.92|385.52|389.02|386.62|389.02|386.62|387.91|385.51|0
1637349000000|2021-11-19 19:10:00|388.94|386.54|389.18|386.78|389.81|387.41|388.39|385.99|0
1637349300000|2021-11-19 19:15:00|389.17|386.77|389.33|386.93|390.12|387.72|388.86|386.46|0
1637349600000|2021-11-19 19:20:00|389.49|387.09|389.49|387.09|390.12|387.72|389.17|386.77|0
1637349900000|2021-11-19 19:25:00|389.65|387.25|387.68|385.28|389.96|387.56|387.45|385.05|0
1637350200000|2021-11-19 19:30:00|387.84|385.44|386.73|384.33|388.79|386.39|385.63|383.23|0
1637350500000|2021-11-19 19:35:00|386.58|384.18|386.73|384.33|387.36|384.96|386.1|383.7|0
1637350800000|2021-11-19 19:40:00|386.89|384.49|387.44|385.04|387.99|385.59|386.42|384.02|0
1637351100000|2021-11-19 19:45:00|387.52|385.12|387.36|384.96|387.99|385.59|386.88|384.48|0
1637351400000|2021-11-19 19:50:00|387.52|385.12|388.46|386.06|388.46|386.06|387.04|384.64|0
1637351700000|2021-11-19 19:55:00|388.62|386.22|387.51|385.11|388.62|386.22|387.2|384.8|0
1637352000000|2021-11-19 20:00:00|387.35|384.95|386.88|384.48|388.46|386.06|386.88|384.48|0
1637352300000|2021-11-19 20:05:00|387.04|384.64|387.35|384.95|387.66|385.26|386.25|383.85|0
1637352600000|2021-11-19 20:10:00|387.03|384.63|385.77|383.37|387.03|384.63|385.46|383.06|0
1637352900000|2021-11-19 20:15:00|385.61|383.21|385.45|383.05|385.93|383.53|384.51|382.11|0
1637353200000|2021-11-19 20:20:00|385.77|383.37|386.08|383.68|386.24|383.84|384.82|382.42|0
1637353500000|2021-11-19 20:25:00|386.24|383.84|386.39|383.99|386.71|384.31|385.29|382.89|0
1637353800000|2021-11-19 20:30:00|386.24|383.84|386.62|384.22|386.71|384.31|385.92|383.52|0
1637354100000|2021-11-19 20:35:00|386.71|384.31|385.76|383.36|387.34|384.94|385.44|383.04|0
1637354400000|2021-11-19 20:40:00|385.92|383.52|384.5|382.1|385.92|383.52|384.34|381.94|0
1637354700000|2021-11-19 20:45:00|384.34|381.94|385.44|383.04|385.76|383.36|383.09|380.69|0
1637355000000|2021-11-19 20:50:00|385.6|383.2|383.55|381.15|385.6|383.2|383.08|380.68|0
1637355300000|2021-11-19 20:55:00|383.39|380.99|384.33|381.93|385.75|383.35|382.92|380.52|0
1637355600000|2021-11-19 21:00:00|384.02|381.62|384.33|381.93|384.81|382.41|384.02|381.62|0
1637355900000|2021-11-19 21:05:00|384.49|382.09|384.02|381.62|385.75|383.35|383.86|381.46|0
1637356200000|2021-11-19 21:10:00|384.49|382.09|385.27|382.87|385.59|383.19|384.17|381.77|0
1637568300000|2021-11-22 08:05:00|391.88|389.48|392.04|389.64|392.36|389.96|391.56|389.16|0
1637568600000|2021-11-22 08:10:00|392.2|389.8|391.56|389.16|392.2|389.8|391.4|389|0
1637568900000|2021-11-22 08:15:00|391.72|389.32|392.51|390.11|392.67|390.27|391.56|389.16|0
1637569200000|2021-11-22 08:20:00|392.67|390.27|393.47|391.07|393.95|391.55|392.67|390.27|0
1637569500000|2021-11-22 08:25:00|393.63|391.23|392.35|389.95|393.63|391.23|391.4|389|0
1637569800000|2021-11-22 08:30:00|392.51|390.11|393.3|390.9|393.3|390.9|392.19|389.79|0
1637570100000|2021-11-22 08:35:00|393.46|391.06|393.14|390.74|393.46|391.06|392.51|390.11|0
1637570400000|2021-11-22 08:40:00|392.98|390.58|392.66|390.26|392.98|390.58|392.5|390.1|0
1637570700000|2021-11-22 08:45:00|392.82|390.42|392.5|390.1|393.3|390.9|392.34|389.94|0
1637571000000|2021-11-22 08:50:00|392.34|389.94|392.02|389.62|392.5|390.1|391.54|389.14|0
1637571300000|2021-11-22 08:55:00|392.18|389.78|392.5|390.1|392.5|390.1|391.7|389.3|0
1637571600000|2021-11-22 09:00:00|392.34|389.94|392.97|390.57|392.97|390.57|391.7|389.3|0
1637571900000|2021-11-22 09:05:00|393.13|390.73|392.97|390.57|393.29|390.89|392.65|390.25|0
1637572200000|2021-11-22 09:10:00|392.81|390.41|392.81|390.41|393.45|391.05|392.65|390.25|0
1637572500000|2021-11-22 09:15:00|392.88|390.48|393.12|390.72|393.6|391.2|392.81|390.41|0
1637572800000|2021-11-22 09:20:00|391.8|389.4|392.11|389.71|392.12|389.72|391.64|389.24|0
1637573100000|2021-11-22 09:25:00|392.03|389.63|392.91|390.51|393.07|390.67|392.03|389.63|0
1637573400000|2021-11-22 09:30:00|393.07|390.67|392.27|389.87|393.07|390.67|392.11|389.71|0
1637573700000|2021-11-22 09:35:00|392.43|390.03|391.47|389.07|392.43|390.03|391.47|389.07|0
1637574000000|2021-11-22 09:40:00|391.31|388.91|391.15|388.75|391.47|389.07|391.15|388.75|0
1637574300000|2021-11-22 09:45:00|390.99|388.59|390.67|388.27|391.31|388.91|390.51|388.11|0
1637574600000|2021-11-22 09:50:00|390.51|388.11|391.46|389.06|391.62|389.22|390.51|388.11|0
1637574900000|2021-11-22 09:55:00|391.62|389.22|391.62|389.22|392.1|389.7|391.46|389.06|0
1637575200000|2021-11-22 10:00:00|391.78|389.38|391.94|389.54|392.42|390.02|391.62|389.22|0
1637575500000|2021-11-22 10:05:00|392.1|389.7|392.89|390.49|392.89|390.49|392.1|389.7|0
1637575800000|2021-11-22 10:10:00|393.05|390.65|392.73|390.33|393.53|391.13|392.57|390.17|0
1637576100000|2021-11-22 10:15:00|392.89|390.49|392.89|390.49|392.89|390.49|392.41|390.01|0
1637576400000|2021-11-22 10:20:00|392.73|390.33|392.73|390.33|392.89|390.49|392.57|390.17|0
1637576700000|2021-11-22 10:25:00|392.89|390.49|392.4|390|393.04|390.64|392|389.6|0
1637577000000|2021-11-22 10:30:00|392.32|389.92|391.92|389.52|392.56|390.16|391.92|389.52|0
1637577300000|2021-11-22 10:35:00|391.76|389.36|392.08|389.68|392.24|389.84|391.6|389.2|0
1637577600000|2021-11-22 10:40:00|391.92|389.52|392.08|389.68|392.24|389.84|391.6|389.2|0
1637577900000|2021-11-22 10:45:00|392|389.6|391.76|389.36|392.08|389.68|391.76|389.36|0
1637578200000|2021-11-22 10:50:00|391.92|389.52|391.6|389.2|391.99|389.59|391.12|388.72|0
1637578500000|2021-11-22 10:55:00|391.75|389.35|391.91|389.51|392.07|389.67|391.43|389.03|0
1637578800000|2021-11-22 11:00:00|391.75|389.35|392.31|389.91|392.55|390.15|391.75|389.35|0
1637579100000|2021-11-22 11:05:00|392.23|389.83|393.02|390.62|393.03|390.63|392.07|389.67|0
1637579400000|2021-11-22 11:10:00|392.86|390.46|393.02|390.62|393.18|390.78|392.86|390.46|0
1637579700000|2021-11-22 11:15:00|392.86|390.46|393.5|391.1|393.66|391.26|392.7|390.3|0
1637580000000|2021-11-22 11:20:00|393.34|390.94|393.66|391.26|393.82|391.42|393.34|390.94|0
1637580300000|2021-11-22 11:25:00|393.82|391.42|393.18|390.78|393.98|391.58|393.02|390.62|0
1637580600000|2021-11-22 11:30:00|393.02|390.62|393.49|391.09|393.49|391.09|392.7|390.3|0
1637580900000|2021-11-22 11:35:00|393.41|391.01|394.93|392.53|395.25|392.85|393.41|391.01|0
1637581200000|2021-11-22 11:40:00|395.09|392.69|393.97|391.57|395.57|393.17|393.81|391.41|0
1637581500000|2021-11-22 11:45:00|394.13|391.73|394.13|391.73|394.29|391.89|393.97|391.57|0
1637581800000|2021-11-22 11:50:00|394.2|391.8|391.41|389.01|394.2|391.8|390.45|388.05|0
1637582100000|2021-11-22 11:55:00|391.57|389.17|390.61|388.21|391.57|389.17|390.13|387.73|0
1637582400000|2021-11-22 12:00:00|390.45|388.05|391.24|388.84|392.2|389.8|390.45|388.05|0
1637582700000|2021-11-22 12:05:00|391.09|388.69|391.4|389|392.36|389.96|391.08|388.68|0
1637583000000|2021-11-22 12:10:00|391.24|388.84|392.85|390.45|393.33|390.93|390.92|388.52|0
1637583300000|2021-11-22 12:15:00|393.01|390.61|392.21|389.81|393.64|391.24|392.05|389.65|0
1637583600000|2021-11-22 12:20:00|392.13|389.73|390.1|387.7|392.53|390.13|389.47|387.07|0
1637583900000|2021-11-22 12:25:00|390.26|387.86|390.1|387.7|390.58|388.18|389.94|387.54|0
1637584200000|2021-11-22 12:30:00|389.94|387.54|390.89|388.49|391.53|389.13|389.94|387.54|0
1637584500000|2021-11-22 12:35:00|391.05|388.65|391.21|388.81|391.37|388.97|390.73|388.33|0
1637584800000|2021-11-22 12:40:00|391.37|388.97|391.05|388.65|391.37|388.97|390.89|388.49|0
1637585100000|2021-11-22 12:45:00|391.2|388.8|391.52|389.12|391.68|389.28|391.04|388.64|0
1637585400000|2021-11-22 12:50:00|391.68|389.28|391.04|388.64|391.68|389.28|391.04|388.64|0
1637585700000|2021-11-22 12:55:00|391.2|388.8|390.56|388.16|391.2|388.8|389.77|387.37|0
1637586000000|2021-11-22 13:00:00|390.24|387.84|390.4|388|390.56|388.16|389.77|387.37|0
1637586300000|2021-11-22 13:05:00|390.56|388.16|389.13|386.73|390.72|388.32|389.04|386.64|0
1637586600000|2021-11-22 13:10:00|389.29|386.89|388.33|385.93|389.76|387.36|388.33|385.93|0
1637586900000|2021-11-22 13:15:00|388.49|386.09|387.69|385.29|388.65|386.25|387.38|384.98|0
1637587200000|2021-11-22 13:20:00|387.54|385.14|388.49|386.09|388.49|386.09|387.38|384.98|0
1637587500000|2021-11-22 13:25:00|388.33|385.93|389.12|386.72|389.12|386.72|388.33|385.93|0
1637587800000|2021-11-22 13:30:00|388.96|386.56|390.7|388.3|390.86|388.46|388.96|386.56|0
1637588100000|2021-11-22 13:35:00|390.55|388.15|390.54|388.14|390.7|388.3|390.07|387.67|0
1637588400000|2021-11-22 13:40:00|390.38|387.98|390.38|387.98|390.86|388.46|389.75|387.35|0
1637588700000|2021-11-22 13:45:00|390.54|388.14|390.54|388.14|390.86|388.46|390.38|387.98|0
1637589000000|2021-11-22 13:50:00|390.38|387.98|391.17|388.77|391.33|388.93|390.22|387.82|0
1637589300000|2021-11-22 13:55:00|391.33|388.93|392.13|389.73|392.92|390.52|391.33|388.93|0
1637589600000|2021-11-22 14:00:00|392.45|390.05|395.32|392.92|395.96|393.56|391.97|389.57|0
1637589900000|2021-11-22 14:05:00|395.16|392.76|394.52|392.12|395.16|392.76|393.72|391.32|0
1637590200000|2021-11-22 14:10:00|394.36|391.96|394.03|391.63|395.32|392.92|394.03|391.63|0
1637590500000|2021-11-22 14:15:00|393.87|391.47|393.55|391.15|394.35|391.95|392.92|390.52|0
1637590800000|2021-11-22 14:20:00|393.23|390.83|391.96|389.56|393.39|390.99|391.96|389.56|0
1637591100000|2021-11-22 14:25:00|392.11|389.71|393.87|391.47|394.19|391.79|391.96|389.56|0
1637591400000|2021-11-22 14:30:00|394.35|391.95|396.64|394.24|397.71|395.31|393.87|391.47|0
1637591700000|2021-11-22 14:35:00|396.8|394.4|399.17|396.77|399.81|397.41|396.8|394.4|0
1637592000000|2021-11-22 14:40:00|399.81|397.41|400.61|398.21|400.61|398.21|397.24|394.84|0
1637592300000|2021-11-22 14:45:00|401.09|398.69|405.12|402.72|405.12|402.72|399|396.6|0
1637592600000|2021-11-22 14:50:00|405.45|403.05|406.17|403.77|407.06|404.66|404.31|401.91|0
1637592900000|2021-11-22 14:55:00|406.58|404.18|408.75|406.35|408.75|406.35|406.09|403.69|0
1637593200000|2021-11-22 15:00:00|409.4|407|411.51|409.11|413.62|411.22|409.24|406.84|0
1637593500000|2021-11-22 15:05:00|411.83|409.43|411.99|409.59|411.99|409.59|410.05|407.65|0
1637593800000|2021-11-22 15:10:00|412.16|409.76|412.48|410.08|412.97|410.57|411.67|409.27|0
1637594100000|2021-11-22 15:15:00|412.81|410.41|412.48|410.08|414.11|411.71|412.48|410.08|0
1637594400000|2021-11-22 15:20:00|412.64|410.24|413.78|411.38|413.78|411.38|412.31|409.91|0
1637594700000|2021-11-22 15:25:00|413.62|411.22|412.15|409.75|413.62|411.22|411.5|409.1|0
1637595000000|2021-11-22 15:30:00|412.31|409.91|413.28|410.88|413.77|411.37|412.31|409.91|0
1637595300000|2021-11-22 15:35:00|413.45|411.05|412.63|410.23|413.45|411.05|412.14|409.74|0
1637595600000|2021-11-22 15:40:00|412.47|410.07|411.98|409.58|412.79|410.39|411.98|409.58|0
1637595900000|2021-11-22 15:45:00|411.82|409.42|411|408.6|411.98|409.58|410.51|408.11|0
1637596200000|2021-11-22 15:50:00|411.16|408.76|410.51|408.11|411.81|409.41|410.35|407.95|0
1637596500000|2021-11-22 15:55:00|410.67|408.27|409.54|407.14|411|408.6|408.56|406.16|0
1637596800000|2021-11-22 16:00:00|409.7|407.3|407.59|405.19|410.02|407.62|407.27|404.87|0
1637597100000|2021-11-22 16:05:00|407.27|404.87|406.13|403.73|408.07|405.67|405.49|403.09|0
1637597400000|2021-11-22 16:10:00|405.97|403.57|406.78|404.38|407.1|404.7|405.48|403.08|0
1637597700000|2021-11-22 16:15:00|406.61|404.21|406.13|403.73|406.94|404.54|405.97|403.57|0
1637598000000|2021-11-22 16:20:00|406.29|403.89|406.45|404.05|407.26|404.86|405.16|402.76|0
1637598300000|2021-11-22 16:25:00|406.29|403.89|405.48|403.08|406.45|404.05|404.51|402.11|0
1637598600000|2021-11-22 16:30:00|405.64|403.24|406.44|404.04|407.01|404.61|404.83|402.43|0
1637598900000|2021-11-22 16:35:00|406.28|403.88|405.8|403.4|407.25|404.85|405.31|402.91|0
1637599200000|2021-11-22 16:40:00|405.63|403.23|403.21|400.81|405.96|403.56|403.05|400.65|0
1637599500000|2021-11-22 16:45:00|403.38|400.98|399.68|397.28|404.02|401.62|399.52|397.12|0
1637599800000|2021-11-22 16:50:00|400|397.6|392.47|390.07|400.64|398.24|392.31|389.91|0
1637600100000|2021-11-22 16:55:00|391.99|389.59|392.72|390.32|392.72|390.32|384.61|382.21|0
1637600400000|2021-11-22 17:00:00|392.4|390|393.82|391.42|395.89|393.49|390.02|387.62|0
1637600700000|2021-11-22 17:05:00|393.98|391.58|393.66|391.26|395.25|392.85|392.24|389.84|0
1637601000000|2021-11-22 17:10:00|393.82|391.42|393.18|390.78|395.57|393.17|392.71|390.31|0
1637601300000|2021-11-22 17:15:00|393.34|390.94|392.71|390.31|396.21|393.81|391.6|389.2|0
1637601600000|2021-11-22 17:20:00|393.02|390.62|390.17|387.77|393.5|391.1|389.85|387.45|0
1637601900000|2021-11-22 17:25:00|390.33|387.93|393.81|391.41|394.68|392.28|390.33|387.93|0
1637602200000|2021-11-22 17:30:00|393.65|391.25|395.24|392.84|395.72|393.32|393.18|390.78|0
1637602500000|2021-11-22 17:35:00|395.08|392.68|396.83|394.43|397.23|394.83|394.13|391.73|0
1637602800000|2021-11-22 17:40:00|397.15|394.75|397.39|394.99|401.53|399.13|396.83|394.43|0
1637603100000|2021-11-22 17:45:00|397.23|394.83|398.92|396.52|399.57|397.17|395.95|393.55|0
1637603400000|2021-11-22 17:50:00|399.08|396.68|396.05|393.65|399.24|396.84|395.57|393.17|0
1637603700000|2021-11-22 17:55:00|396.21|393.81|396.53|394.13|398.28|395.88|395.41|393.01|0
1637604000000|2021-11-22 18:00:00|396.69|394.29|395.09|392.69|396.69|394.29|394.46|392.06|0
1637604300000|2021-11-22 18:05:00|395.25|392.85|395.09|392.69|396.68|394.28|394.77|392.37|0
1637604600000|2021-11-22 18:10:00|395.25|392.85|396.2|393.8|396.68|394.28|395.09|392.69|0
1637604900000|2021-11-22 18:15:00|396.52|394.12|398.27|395.87|398.59|396.19|396.36|393.96|0
1637605200000|2021-11-22 18:20:00|398.11|395.71|399.07|396.67|399.39|396.99|397.79|395.39|0
1637605500000|2021-11-22 18:25:00|399.23|396.83|398.43|396.03|399.39|396.99|397.63|395.23|0
1637605800000|2021-11-22 18:30:00|398.59|396.19|398.26|395.86|399.7|397.3|398.26|395.86|0
1637606100000|2021-11-22 18:35:00|398.58|396.18|397.94|395.54|399.7|397.3|397.78|395.38|0
1637606400000|2021-11-22 18:40:00|397.86|395.46|398.42|396.02|398.58|396.18|396.35|393.95|0
1637606700000|2021-11-22 18:45:00|398.26|395.86|397.3|394.9|398.74|396.34|397.3|394.9|0
1637607000000|2021-11-22 18:50:00|397.22|394.82|397.3|394.9|398.26|395.86|396.98|394.58|0
1637607300000|2021-11-22 18:55:00|397.46|395.06|396.66|394.26|398.25|395.85|396.34|393.94|0
1637607600000|2021-11-22 19:00:00|396.98|394.58|400.17|397.77|400.33|397.93|396.02|393.62|0
1637607900000|2021-11-22 19:05:00|400.01|397.61|398.73|396.33|400.33|397.93|398.41|396.01|0
1637608200000|2021-11-22 19:10:00|398.89|396.49|399.37|396.97|399.37|396.97|397.77|395.37|0
1637608500000|2021-11-22 19:15:00|399.21|396.81|398.72|396.32|399.84|397.44|398.4|396|0
1637608800000|2021-11-22 19:20:00|398.8|396.4|398.88|396.48|399.52|397.12|397.76|395.36|0
1637609100000|2021-11-22 19:25:00|398.56|396.16|398.72|396.32|398.88|396.48|397.44|395.04|0
1637609400000|2021-11-22 19:30:00|398.56|396.16|399.36|396.96|400.64|398.24|398.4|396|0
1637609700000|2021-11-22 19:35:00|399.2|396.8|400.95|398.55|401.12|398.72|399.2|396.8|0
1637610000000|2021-11-22 19:40:00|400.79|398.39|400.95|398.55|401.43|399.03|400.15|397.75|0
1637610300000|2021-11-22 19:45:00|401.11|398.71|402.07|399.67|402.72|400.32|400.47|398.07|0
1637610600000|2021-11-22 19:50:00|402.23|399.83|405.25|402.85|405.25|402.85|402.23|399.83|0
1637610900000|2021-11-22 19:55:00|405.09|402.69|403.44|401.04|405.25|402.85|402.64|400.24|0
1637611200000|2021-11-22 20:00:00|403.6|401.2|405.37|402.97|406.01|403.61|402.48|400.08|0
1637611500000|2021-11-22 20:05:00|405.53|403.13|405.85|403.45|406.01|403.61|404.72|402.32|0
1637611800000|2021-11-22 20:10:00|406.01|403.61|404.72|402.32|407.46|405.06|404.56|402.16|0
1637612100000|2021-11-22 20:15:00|404.4|402|403.11|400.71|404.88|402.48|402.95|400.55|0
1637612400000|2021-11-22 20:20:00|403.27|400.87|402.79|400.39|404.07|401.67|402.3|399.9|0
1637612700000|2021-11-22 20:25:00|402.95|400.55|400.54|398.14|403.27|400.87|400.54|398.14|0
1637613000000|2021-11-22 20:30:00|400.38|397.98|400.21|397.81|400.7|398.3|399.58|397.18|0
1637613300000|2021-11-22 20:35:00|399.89|397.49|397.97|395.57|401.02|398.62|397.97|395.57|0
1637613600000|2021-11-22 20:40:00|398.29|395.89|392.88|390.48|398.61|396.21|392.72|390.32|0
1637613900000|2021-11-22 20:45:00|392.72|390.32|388.69|386.29|394.22|391.82|388.53|386.13|0
1637614200000|2021-11-22 20:50:00|387.97|385.57|379.99|377.59|388.05|385.65|379.99|377.59|0
1637614500000|2021-11-22 20:55:00|379.83|377.43|375.12|372.72|380.46|378.06|374.81|372.41|0
1637614800000|2021-11-22 21:00:00|375.74|373.34|374.68|372.28|375.74|373.34|372.17|369.77|0
1637615100000|2021-11-22 21:05:00|374.83|372.43|375.14|372.74|375.61|373.21|374.52|372.12|0
1637615400000|2021-11-22 21:10:00|375.3|372.9|377.32|374.92|377.47|375.07|375.14|372.74|0
1637615700000|2021-11-22 21:15:00|376.89|374.09|376.27|373.47|376.89|374.09|375.49|372.69|0
1637616000000|2021-11-22 21:20:00|376.43|373.63|376.89|374.09|377.36|374.56|376.11|373.31|0
1637616300000|2021-11-22 21:25:00|377.05|374.25|375.64|372.84|377.36|374.56|375.64|372.84|0
1637616600000|2021-11-22 21:30:00|375.49|372.69|375.02|372.22|376.42|373.62|374.71|371.91|0
1637616900000|2021-11-22 21:35:00|374.86|372.06|374.71|371.91|375.02|372.22|373.78|370.98|0
1637617200000|2021-11-22 21:40:00|374.55|371.75|375.64|372.84|375.79|372.99|374.55|371.75|0
1637617500000|2021-11-22 21:45:00|375.79|372.99|375.63|372.83|375.95|373.15|375.17|372.37|0
1637617800000|2021-11-22 21:50:00|375.79|372.99|376.88|374.08|376.88|374.08|375.48|372.68|0
1637618100000|2021-11-22 21:55:00|377.03|374.23|377.88|375.08|377.96|375.16|377.03|374.23|0
1637618400000|2021-11-22 22:00:00|377.86|375.06|377.95|375.15|378.15|375.35|377.65|374.85|0
1637618700000|2021-11-22 22:05:00|378.06|375.26|377.76|374.96|378.06|375.26|377.76|374.96|0
1637619000000|2021-11-22 22:10:00|377.73|374.93|377.8|375|377.8|375|377.73|374.93|0
1637619300000|2021-11-22 22:15:00|377.82|375.02|377.66|374.86|377.82|375.02|377.66|374.86|0
1637619600000|2021-11-22 22:20:00|377.63|374.83|377.68|374.88|377.75|374.95|377.63|374.83|0
1637619900000|2021-11-22 22:25:00|377.75|374.95|377.58|374.78|377.75|374.95|377.58|374.78|0
1637620200000|2021-11-22 22:30:00|377.56|374.76|377.51|374.71|377.63|374.83|377.51|374.71|0
1637620500000|2021-11-22 22:35:00|377.44|374.64|377.55|374.75|377.55|374.75|377.44|374.64|0
1637620800000|2021-11-22 22:40:00|377.53|374.73|377.53|374.73|377.55|374.75|377.53|374.73|0
1637621100000|2021-11-22 22:45:00|377.37|374.57|377.6|374.8|377.6|374.8|377.37|374.57|0
1637621400000|2021-11-22 22:50:00|377.62|374.82|377.6|374.8|377.66|374.86|377.53|374.73|0
1637621700000|2021-11-22 22:55:00|377.66|374.86|377.65|374.85|377.86|375.06|377.6|374.8|0
1637622000000|2021-11-22 23:00:00|378.48|375.68|379.81|377.01|380.12|377.32|378.48|375.68|0
1637622300000|2021-11-22 23:05:00|379.88|377.08|379.65|376.85|380.12|377.32|378.87|376.07|0
1637622600000|2021-11-22 23:10:00|379.81|377.01|379.49|376.69|380.12|377.32|379.49|376.69|0
1637622900000|2021-11-22 23:15:00|379.65|376.85|379.49|376.69|380.11|377.31|379.33|376.53|0
1637623200000|2021-11-22 23:20:00|379.64|376.84|379.17|376.37|379.64|376.84|378.86|376.06|0
1637623500000|2021-11-22 23:25:00|379.02|376.22|379.33|376.53|379.48|376.68|378.86|376.06|0
1637623800000|2021-11-22 23:30:00|379.4|376.6|378.7|375.9|379.48|376.68|378.39|375.59|0
1637624100000|2021-11-22 23:35:00|378.54|375.74|379.01|376.21|379.17|376.37|378.54|375.74|0
1637624400000|2021-11-22 23:40:00|378.93|376.13|378.23|375.43|379.32|376.52|378.23|375.43|0
1637624700000|2021-11-22 23:45:00|378.38|375.58|378.07|375.27|378.54|375.74|377.76|374.96|0
1637625000000|2021-11-22 23:50:00|378.14|375.34|378.54|375.74|378.69|375.89|378.14|375.34|0
1637625300000|2021-11-22 23:55:00|378.53|375.73|378.53|375.73|378.85|376.05|378.38|375.58|0
1637625600000|2021-11-23 00:00:00|378.69|375.89|377.91|375.11|378.69|375.89|376.97|374.17|0
1637625900000|2021-11-23 00:05:00|377.75|374.95|377.75|374.95|377.91|375.11|376.81|374.01|0
1637626200000|2021-11-23 00:10:00|377.9|375.1|378.06|375.26|378.37|375.57|377.59|374.79|0
1637626500000|2021-11-23 00:15:00|377.9|375.1|379.46|376.66|379.62|376.82|377.9|375.1|0
1637626800000|2021-11-23 00:20:00|379.3|376.5|379.53|376.73|379.77|376.97|378.99|376.19|0
1637627100000|2021-11-23 00:25:00|379.61|376.81|380.86|378.06|380.86|378.06|379.53|376.73|0
1637627400000|2021-11-23 00:30:00|380.71|377.91|379.92|377.12|380.86|378.06|379.45|376.65|0
1637627700000|2021-11-23 00:35:00|380.08|377.28|379.45|376.65|380.24|377.44|379.3|376.5|0
1637628000000|2021-11-23 00:40:00|379.61|376.81|380.07|377.27|380.23|377.43|379.61|376.81|0
1637628300000|2021-11-23 00:45:00|380.23|377.43|379.45|376.65|380.23|377.43|379.29|376.49|0
1637628600000|2021-11-23 00:50:00|379.6|376.8|378.82|376.02|379.6|376.8|378.66|375.86|0
1637628900000|2021-11-23 00:55:00|378.98|376.18|379.13|376.33|379.29|376.49|378.82|376.02|0
1637629200000|2021-11-23 01:00:00|379.29|376.49|379.05|376.25|379.91|377.11|378.97|376.17|0
1637629500000|2021-11-23 01:05:00|379.13|376.33|378.81|376.01|379.44|376.64|378.5|375.7|0
1637629800000|2021-11-23 01:10:00|378.66|375.86|377.25|374.45|378.81|376.01|377.25|374.45|0
1637630100000|2021-11-23 01:15:00|377.1|374.3|376.78|373.98|377.1|374.3|376.01|373.21|0
1637630400000|2021-11-23 01:20:00|376.94|374.14|376.47|373.67|376.94|374.14|376.16|373.36|0
1637630700000|2021-11-23 01:25:00|376.31|373.51|376.62|373.82|377.09|374.29|376.31|373.51|0
1637631000000|2021-11-23 01:30:00|376.78|373.98|377.94|375.14|378.18|375.38|376.46|373.66|0
1637631300000|2021-11-23 01:35:00|377.86|375.06|378.33|375.53|378.49|375.69|377.55|374.75|0
1637631600000|2021-11-23 01:40:00|378.49|375.69|377.7|374.9|378.49|375.69|377.39|374.59|0
1637631900000|2021-11-23 01:45:00|377.55|374.75|376.14|373.34|377.62|374.82|375.37|372.57|0
1637632200000|2021-11-23 01:50:00|376.3|373.5|375.83|373.03|377.08|374.28|375.83|373.03|0
1637632500000|2021-11-23 01:55:00|375.6|372.8|376.3|373.5|376.45|373.65|375.36|372.56|0
1637632800000|2021-11-23 02:00:00|376.45|373.65|375.52|372.72|376.61|373.81|375.52|372.72|0
1637633100000|2021-11-23 02:05:00|374.89|372.09|375.05|372.25|375.67|372.87|374.43|371.63|0
1637633400000|2021-11-23 02:10:00|374.89|372.09|375.59|372.79|376.13|373.33|374.74|371.94|0
1637633700000|2021-11-23 02:15:00|375.67|372.87|375.35|372.55|376.29|373.49|375.35|372.55|0
1637634000000|2021-11-23 02:20:00|375.51|372.71|373.8|371|375.82|373.02|373.8|371|0
1637634300000|2021-11-23 02:25:00|373.64|370.84|372.71|369.91|373.95|371.15|372.09|369.29|0
1637634600000|2021-11-23 02:30:00|371.94|369.14|370.7|367.9|372.25|369.45|370.08|367.28|0
1637634900000|2021-11-23 02:35:00|370.85|368.05|371.93|369.13|372.09|369.29|370.54|367.74|0
1637635200000|2021-11-23 02:40:00|372.09|369.29|372.09|369.29|372.24|369.44|371.47|368.67|0
1637635500000|2021-11-23 02:45:00|372.24|369.44|371.62|368.82|372.24|369.44|371.31|368.51|0
1637635800000|2021-11-23 02:50:00|371.77|368.97|372.86|370.06|373.01|370.21|371.62|368.82|0
1637636100000|2021-11-23 02:55:00|373.01|370.21|374.25|371.45|374.56|371.76|373.01|370.21|0
1637636400000|2021-11-23 03:00:00|374.56|371.76|375.33|372.53|375.8|373|374.09|371.29|0
1637636700000|2021-11-23 03:05:00|375.49|372.69|374.55|371.75|375.49|372.69|374.09|371.29|0
1637637000000|2021-11-23 03:10:00|374.4|371.6|374.55|371.75|374.71|371.91|374.24|371.44|0
1637637300000|2021-11-23 03:15:00|374.71|371.91|374.55|371.75|375.33|372.53|374.39|371.59|0
1637637600000|2021-11-23 03:20:00|374.39|371.59|375.17|372.37|375.17|372.37|374.39|371.59|0
1637637900000|2021-11-23 03:25:00|375.01|372.21|375.32|372.52|375.94|373.14|375.01|372.21|0
1637638200000|2021-11-23 03:30:00|375.17|372.37|375.16|372.36|375.17|372.37|374.7|371.9|0
1637638500000|2021-11-23 03:35:00|375.08|372.28|374.54|371.74|375.16|372.36|374.54|371.74|0
1637638800000|2021-11-23 03:40:00|374.7|371.9|374.38|371.58|374.7|371.9|374.07|371.27|0
1637639100000|2021-11-23 03:45:00|374.54|371.74|373.83|371.03|374.54|371.74|373.29|370.49|0
1637639400000|2021-11-23 03:50:00|373.76|370.96|374.38|371.58|374.38|371.58|373.6|370.8|0
1637639700000|2021-11-23 03:55:00|374.3|371.5|374.22|371.42|374.69|371.89|374.07|371.27|0
1637640000000|2021-11-23 04:00:00|374.53|371.73|375.3|372.5|375.62|372.82|374.38|371.58|0
1637640300000|2021-11-23 04:05:00|375.46|372.66|374.68|371.88|375.77|372.97|374.68|371.88|0
1637640600000|2021-11-23 04:10:00|374.76|371.96|374.68|371.88|374.99|372.19|374.52|371.72|0
1637640900000|2021-11-23 04:15:00|374.83|372.03|374.52|371.72|375.14|372.34|374.37|371.57|0
1637641200000|2021-11-23 04:20:00|374.68|371.88|374.67|371.87|374.83|372.03|374.52|371.72|0
1637641500000|2021-11-23 04:25:00|374.75|371.95|374.67|371.87|374.98|372.18|374.52|371.72|0
1637641800000|2021-11-23 04:30:00|374.52|371.72|374.67|371.87|374.75|371.95|374.36|371.56|0
1637642100000|2021-11-23 04:35:00|374.59|371.79|374.98|372.18|375.21|372.41|374.51|371.71|0
1637642400000|2021-11-23 04:40:00|374.82|372.02|374.35|371.55|374.98|372.18|374.2|371.4|0
1637642700000|2021-11-23 04:45:00|374.51|371.71|374.82|372.02|374.97|372.17|374.51|371.71|0
1637643000000|2021-11-23 04:50:00|374.97|372.17|375.59|372.79|375.75|372.95|374.82|372.02|0
1637643300000|2021-11-23 04:55:00|375.67|372.87|376.06|373.26|376.52|373.72|375.67|372.87|0
1637643600000|2021-11-23 05:00:00|376.13|373.33|375.12|372.32|376.68|373.88|375.12|372.32|0
1637643900000|2021-11-23 05:05:00|374.97|372.17|375.27|372.47|375.43|372.63|374.97|372.17|0
1637644200000|2021-11-23 05:10:00|375.12|372.32|374.34|371.54|375.12|372.32|374.34|371.54|0
1637644500000|2021-11-23 05:15:00|374.19|371.39|373.87|371.07|374.34|371.54|373.87|371.07|0
1637644800000|2021-11-23 05:20:00|373.79|370.99|373.56|370.76|373.87|371.07|373.25|370.45|0
1637645100000|2021-11-23 05:25:00|373.72|370.92|372.94|370.14|373.72|370.92|372.78|369.98|0
1637645400000|2021-11-23 05:30:00|372.63|369.83|372.47|369.67|372.63|369.83|372.01|369.21|0
1637645700000|2021-11-23 05:35:00|372.63|369.83|372|369.2|372.63|369.83|371.39|368.59|0
1637646000000|2021-11-23 05:40:00|372.16|369.36|369.22|366.42|372.31|369.51|369.22|366.42|0
1637646300000|2021-11-23 05:45:00|368.91|366.11|369.84|367.04|370.15|367.35|368.91|366.11|0
1637646600000|2021-11-23 05:50:00|369.76|366.96|369.53|366.73|369.84|367.04|369.07|366.27|0
1637646900000|2021-11-23 05:55:00|369.68|366.88|370.76|367.96|370.76|367.96|369.53|366.73|0
1637647200000|2021-11-23 06:00:00|370.6|367.8|371.68|368.88|371.99|369.19|370.45|367.65|0
1637647500000|2021-11-23 06:05:00|371.84|369.04|371.99|369.19|372.61|369.81|371.84|369.04|0
1637647800000|2021-11-23 06:10:00|372.15|369.35|371.83|369.03|372.15|369.35|371.52|368.72|0
1637648100000|2021-11-23 06:15:00|371.75|368.95|370.9|368.1|371.83|369.03|370.9|368.1|0
1637648400000|2021-11-23 06:20:00|370.98|368.18|369.2|366.4|371.21|368.41|369.2|366.4|0
1637648700000|2021-11-23 06:25:00|369.36|366.56|368.66|365.86|370.13|367.33|368.43|365.63|0
1637649000000|2021-11-23 06:30:00|368.89|366.09|371.05|368.25|371.28|368.48|368.2|365.4|0
1637649300000|2021-11-23 06:35:00|370.9|368.1|370.43|367.63|370.9|368.1|369.51|366.71|0
1637649600000|2021-11-23 06:40:00|370.59|367.79|371.67|368.87|371.82|369.02|370.59|367.79|0
1637649900000|2021-11-23 06:45:00|371.74|368.94|371.35|368.55|372.28|369.48|371.2|368.4|0
1637650200000|2021-11-23 06:50:00|371.2|368.4|370.89|368.09|371.35|368.55|370.58|367.78|0
1637650500000|2021-11-23 06:55:00|370.73|367.93|371.35|368.55|371.66|368.86|370.34|367.54|0
1637650800000|2021-11-23 07:00:00|371.19|368.39|371.04|368.24|371.81|369.01|369.96|367.16|0
1637651100000|2021-11-23 07:05:00|370.73|367.93|365.8|363|370.73|367.93|365.49|362.69|0
1637651400000|2021-11-23 07:10:00|365.65|362.85|364.27|361.47|366.41|363.61|363.96|361.16|0
1637651700000|2021-11-23 07:15:00|364.11|361.31|364.88|362.08|365.64|362.84|363.96|361.16|0
1637652000000|2021-11-23 07:20:00|364.72|361.92|366.71|363.91|367.64|364.84|364.26|361.46|0
1637652300000|2021-11-23 07:25:00|366.41|363.61|366.33|363.53|367.17|364.37|365.49|362.69|0
1637652600000|2021-11-23 07:30:00|366.41|363.61|365.79|362.99|366.56|363.76|365.48|362.68|0
1637652900000|2021-11-23 07:35:00|365.64|362.84|364.25|361.45|366.1|363.3|362.42|359.62|0
1637653200000|2021-11-23 07:40:00|364.1|361.3|367.01|364.21|367.63|364.83|363.8|361|0
1637653500000|2021-11-23 07:45:00|366.86|364.06|366.4|363.6|367.17|364.37|365.94|363.14|0
1637653800000|2021-11-23 07:50:00|366.24|363.44|369.47|366.67|369.78|366.98|366.24|363.44|0
1637654100000|2021-11-23 07:55:00|369.78|366.98|369.24|366.44|370.71|367.91|368.52|365.72|0
1637654400000|2021-11-23 08:00:00|369.01|366.21|368.47|365.67|370.78|367.98|368.32|365.52|0
1637654700000|2021-11-23 08:05:00|368.19|365.79|367.81|365.41|368.19|365.79|366.12|363.72|0
1637655000000|2021-11-23 08:10:00|367.65|365.25|366.88|364.48|369.73|367.33|365.96|363.56|0
1637655300000|2021-11-23 08:15:00|367.19|364.79|366.42|364.02|368.73|366.33|366.11|363.71|0
1637655600000|2021-11-23 08:20:00|366.57|364.17|365.57|363.17|367.49|365.09|364.58|362.18|0
1637655900000|2021-11-23 08:25:00|365.65|363.25|362.74|360.34|365.8|363.4|362.44|360.04|0
1637656200000|2021-11-23 08:30:00|362.44|360.04|363.71|361.31|364.17|361.77|357.32|354.92|0
1637656500000|2021-11-23 08:35:00|363.86|361.46|365.08|362.68|366.46|364.06|363.71|361.31|0
1637656800000|2021-11-23 08:40:00|364.93|362.53|365.23|362.83|365.23|362.83|363.25|360.85|0
1637657100000|2021-11-23 08:45:00|364.93|362.53|362.94|360.54|366|363.6|362.48|360.08|0
1637657400000|2021-11-23 08:50:00|363.01|360.61|365.91|363.51|366.18|363.78|362.94|360.54|0
1637657700000|2021-11-23 08:55:00|366.06|363.66|367.06|364.66|367.14|364.74|364.69|362.29|0
1637658000000|2021-11-23 09:00:00|366.98|364.58|366.06|363.66|368.67|366.27|365.83|363.43|0
1637658300000|2021-11-23 09:05:00|365.83|363.43|365.14|362.74|366.37|363.97|364.83|362.43|0
1637658600000|2021-11-23 09:10:00|365.29|362.89|365.9|363.5|365.9|363.5|364.22|361.82|0
1637658900000|2021-11-23 09:15:00|365.75|363.35|368.05|365.65|368.66|366.26|364.98|362.58|0
1637659200000|2021-11-23 09:20:00|368.12|365.72|370.05|367.65|370.05|367.65|367.74|365.34|0
1637659500000|2021-11-23 09:25:00|369.89|367.49|367.89|365.49|369.89|367.49|367.74|365.34|0
1637659800000|2021-11-23 09:30:00|368.04|365.64|367.89|365.49|368.97|366.57|367.12|364.72|0
1637660100000|2021-11-23 09:35:00|368.04|365.64|369.89|367.49|370.81|368.41|367.73|365.33|0
1637660400000|2021-11-23 09:40:00|370.19|367.79|370.04|367.64|370.96|368.56|369.73|367.33|0
1637660700000|2021-11-23 09:45:00|369.88|367.48|371.58|369.18|373.74|371.34|369.88|367.48|0
1637661000000|2021-11-23 09:50:00|371.89|369.49|370.96|368.56|372.66|370.26|370.8|368.4|0
1637661300000|2021-11-23 09:55:00|371.11|368.71|372.66|370.26|372.66|370.26|370.96|368.56|0
1637661600000|2021-11-23 10:00:00|372.81|370.41|373.12|370.72|373.74|371.34|372.66|370.26|0
1637661900000|2021-11-23 10:05:00|373.27|370.87|373.12|370.72|373.74|371.34|372.81|370.41|0
1637662200000|2021-11-23 10:10:00|373.27|370.87|374.35|371.95|374.66|372.26|373.12|370.72|0
1637662500000|2021-11-23 10:15:00|374.51|372.11|374.82|372.42|375.59|373.19|374.35|371.95|0
1637662800000|2021-11-23 10:20:00|374.89|372.49|374.35|371.95|375.04|372.64|374.35|371.95|0
1637663100000|2021-11-23 10:25:00|374.5|372.1|373.88|371.48|374.73|372.33|373.73|371.33|0
1637663400000|2021-11-23 10:30:00|374.04|371.64|373.26|370.86|374.19|371.79|372.95|370.55|0
1637663700000|2021-11-23 10:35:00|373.41|371.01|373.72|371.32|374.42|372.02|373.26|370.86|0
1637664000000|2021-11-23 10:40:00|373.88|371.48|374.72|372.32|375.58|373.18|373.88|371.48|0
1637664300000|2021-11-23 10:45:00|374.96|372.56|372.94|370.54|374.96|372.56|372.94|370.54|0
1637664600000|2021-11-23 10:50:00|373.02|370.62|374.18|371.78|374.49|372.09|372.94|370.54|0
1637664900000|2021-11-23 10:55:00|374.1|371.7|372.47|370.07|374.64|372.24|372.47|370.07|0
1637665200000|2021-11-23 11:00:00|372.94|370.54|371.54|369.14|373.56|371.16|370.93|368.53|0
1637665500000|2021-11-23 11:05:00|371.62|369.22|370.46|368.06|372.47|370.07|370.46|368.06|0
1637665800000|2021-11-23 11:10:00|370.31|367.91|369.38|366.98|370.31|367.91|368.61|366.21|0
1637666100000|2021-11-23 11:15:00|369.84|367.44|370.15|367.75|370.3|367.9|367.99|365.59|0
1637666400000|2021-11-23 11:20:00|370.3|367.9|370.45|368.05|372|369.6|370.14|367.74|0
1637666700000|2021-11-23 11:25:00|370.61|368.21|371.69|369.29|372.3|369.9|370.14|367.74|0
1637667000000|2021-11-23 11:30:00|371.84|369.44|372.08|369.68|373.73|371.33|370.9|368.5|0
1637667300000|2021-11-23 11:35:00|371.93|369.53|373.01|370.61|373.01|370.61|371.78|369.38|0
1637667600000|2021-11-23 11:40:00|372.85|370.45|373.01|370.61|373.47|371.07|372.54|370.14|0
1637667900000|2021-11-23 11:45:00|373.16|370.76|374.16|371.76|374.78|372.38|373.16|370.76|0
1637668200000|2021-11-23 11:50:00|374.09|371.69|375.64|373.24|375.79|373.39|374.09|371.69|0
1637668500000|2021-11-23 11:55:00|375.48|373.08|374.55|372.15|376.41|374.01|374.39|371.99|0
1637668800000|2021-11-23 12:00:00|374.78|372.38|374.86|372.46|375.32|372.92|374.7|372.3|0
1637669100000|2021-11-23 12:05:00|374.55|372.15|376.56|374.16|377.34|374.94|374.55|372.15|0
1637669400000|2021-11-23 12:10:00|376.25|373.85|375.08|372.68|376.25|373.85|374.62|372.22|0
1637669700000|2021-11-23 12:15:00|375.16|372.76|373.68|371.28|375.16|372.76|373.61|371.21|0
1637670000000|2021-11-23 12:20:00|373.45|371.05|375.16|372.76|376.09|373.69|373.45|371.05|0
1637670300000|2021-11-23 12:25:00|375.31|372.91|373.76|371.36|375.62|373.22|373.76|371.36|0
1637670600000|2021-11-23 12:30:00|373.6|371.2|373.52|371.12|373.76|371.36|372.06|369.66|0
1637670900000|2021-11-23 12:35:00|373.45|371.05|374.29|371.89|374.69|372.29|373.45|371.05|0
1637671200000|2021-11-23 12:40:00|374.37|371.97|374.53|372.13|374.99|372.59|373.98|371.58|0
1637671500000|2021-11-23 12:45:00|374.68|372.28|372.98|370.58|374.84|372.44|372.9|370.5|0
1637671800000|2021-11-23 12:50:00|372.82|370.42|373.75|371.35|374.06|371.66|372.51|370.11|0
1637672100000|2021-11-23 12:55:00|373.51|371.11|373.75|371.35|374.21|371.81|373.28|370.88|0
1637672400000|2021-11-23 13:00:00|373.59|371.19|375.45|373.05|375.45|373.05|373.28|370.88|0
1637672700000|2021-11-23 13:05:00|375.29|372.89|374.21|371.81|375.91|373.51|374.05|371.65|0
1637673000000|2021-11-23 13:10:00|373.9|371.5|374.36|371.96|374.51|372.11|373.74|371.34|0
1637673300000|2021-11-23 13:15:00|374.67|372.27|375.13|372.73|375.44|373.04|374.36|371.96|0
1637673600000|2021-11-23 13:20:00|375.29|372.89|374.82|372.42|375.6|373.2|373.73|371.33|0
1637673900000|2021-11-23 13:25:00|374.97|372.57|375.9|373.5|375.9|373.5|374.35|371.95|0
1637674200000|2021-11-23 13:30:00|375.75|373.35|375.12|372.72|376.06|373.66|374.19|371.79|0
1637674500000|2021-11-23 13:35:00|375.28|372.88|376.05|373.65|376.36|373.96|375.12|372.72|0
1637674800000|2021-11-23 13:40:00|375.9|373.5|376.36|373.96|376.98|374.58|375.28|372.88|0
1637675100000|2021-11-23 13:45:00|376.21|373.81|375.97|373.57|376.83|374.43|375.74|373.34|0
1637675400000|2021-11-23 13:50:00|376.05|373.65|375.27|372.87|376.82|374.42|375.12|372.72|0
1637675700000|2021-11-23 13:55:00|375.11|372.71|375.34|372.94|376.05|373.65|375.11|372.71|0
1637676000000|2021-11-23 14:00:00|375.42|373.02|375.89|373.49|376.04|373.64|374.96|372.56|0
1637676300000|2021-11-23 14:05:00|375.73|373.33|374.95|372.55|376.04|373.64|374.95|372.55|0
1637676600000|2021-11-23 14:10:00|375.26|372.86|375.88|373.48|376.04|373.64|375.11|372.71|0
1637676900000|2021-11-23 14:15:00|376.04|373.64|375.72|373.32|376.04|373.64|375.26|372.86|0
1637677200000|2021-11-23 14:20:00|375.57|373.17|376.03|373.63|376.03|373.63|375.57|373.17|0
1637677500000|2021-11-23 14:25:00|375.88|373.48|373.7|371.3|375.88|373.48|373.39|370.99|0
1637677800000|2021-11-23 14:30:00|374.01|371.61|370.15|367.75|376.81|374.41|370.15|367.75|0
1637678100000|2021-11-23 14:35:00|369.69|367.29|372.77|370.37|373.85|371.45|368.46|366.06|0
1637678400000|2021-11-23 14:40:00|372.31|369.91|377.11|374.71|378.67|376.27|372|369.6|0
1637678700000|2021-11-23 14:45:00|376.96|374.56|381.95|379.55|383.2|380.8|376.96|374.56|0
1637679000000|2021-11-23 14:50:00|381.63|379.23|383.98|381.58|384.45|382.05|380.69|378.29|0
1637679300000|2021-11-23 14:55:00|384.14|381.74|383.36|380.96|387.28|384.88|383.36|380.96|0
1637679600000|2021-11-23 15:00:00|382.89|380.49|378.19|375.79|383.83|381.43|377.1|374.7|0
1637679900000|2021-11-23 15:05:00|378.03|375.63|370.89|368.49|378.81|376.41|369.35|366.95|0
1637680200000|2021-11-23 15:10:00|371.2|368.8|370.89|368.49|373.99|371.59|368.73|366.33|0
1637680500000|2021-11-23 15:15:00|371.66|369.26|372.12|369.72|374.14|371.74|371.2|368.8|0
1637680800000|2021-11-23 15:20:00|372.82|370.42|370.73|368.33|372.82|370.42|369.8|367.4|0
1637681100000|2021-11-23 15:25:00|370.57|368.17|367.67|365.27|371.98|369.58|366.6|364.2|0
1637681400000|2021-11-23 15:30:00|366.75|364.35|367.98|365.58|371.05|368.65|366.29|363.89|0
1637681700000|2021-11-23 15:35:00|367.82|365.42|366.59|364.19|368.74|366.34|365.22|362.82|0
1637682000000|2021-11-23 15:40:00|366.75|364.35|365.37|362.97|367.82|365.42|365.21|362.81|0
1637682300000|2021-11-23 15:45:00|365.21|362.81|366.8|364.4|367.31|364.91|364.7|362.3|0
1637682600000|2021-11-23 15:50:00|366.65|364.25|363.74|361.34|368.03|365.63|363.74|361.34|0
1637682900000|2021-11-23 15:55:00|363.89|361.49|360.84|358.44|363.89|361.49|360.69|358.29|0
1637683200000|2021-11-23 16:00:00|360.99|358.59|360.54|358.14|362.67|360.27|357.12|354.72|0
1637683500000|2021-11-23 16:05:00|360.23|357.83|362.51|360.11|362.82|360.42|359.32|356.92|0
1637683800000|2021-11-23 16:10:00|362.82|360.42|368.13|365.73|368.9|366.5|362.51|360.11|0
1637684100000|2021-11-23 16:15:00|367.82|365.42|368.74|366.34|371.2|368.8|367.52|365.12|0
1637684400000|2021-11-23 16:20:00|368.59|366.19|369.81|367.41|369.97|367.57|368.28|365.88|0
1637684700000|2021-11-23 16:25:00|369.66|367.26|371.5|369.1|373.82|371.42|369.66|367.26|0
1637685000000|2021-11-23 16:30:00|371.19|368.79|368.43|366.03|374.12|371.72|368.43|366.03|0
1637685300000|2021-11-23 16:35:00|368.58|366.18|371.04|368.64|371.96|369.56|366.74|364.34|0
1637685600000|2021-11-23 16:40:00|371.19|368.79|367.65|365.25|372.27|369.87|367.65|365.25|0
1637685900000|2021-11-23 16:45:00|367.81|365.41|374.3|371.9|374.92|372.52|366.74|364.34|0
1637686200000|2021-11-23 16:50:00|374.46|372.06|368.25|365.85|375.54|373.14|368.25|365.85|0
1637686500000|2021-11-23 16:55:00|368.55|366.15|368.24|365.84|370.09|367.69|367.48|365.08|0
1637686800000|2021-11-23 17:00:00|367.94|365.54|364.11|361.71|369.16|366.76|363.19|360.79|0
1637687100000|2021-11-23 17:05:00|363.5|361.1|365.02|362.62|365.94|363.54|363.19|360.79|0
1637687400000|2021-11-23 17:10:00|365.48|363.08|361.97|359.57|367.16|364.76|361.97|359.57|0
1637687700000|2021-11-23 17:15:00|362.58|360.18|364.86|362.46|365.47|363.07|362.27|359.87|0
1637688000000|2021-11-23 17:20:00|365.02|362.62|368.85|366.45|368.85|366.45|364.56|362.16|0
1637688300000|2021-11-23 17:25:00|369|366.6|369|366.6|370.85|368.45|367.92|365.52|0
1637688600000|2021-11-23 17:30:00|368.84|366.44|367.92|365.52|371.15|368.75|367.77|365.37|0
1637688900000|2021-11-23 17:35:00|368.07|365.67|368.53|366.13|370.23|367.83|368.07|365.67|0
1637689200000|2021-11-23 17:40:00|368.69|366.29|366.23|363.83|369.76|367.36|365.62|363.22|0
1637689500000|2021-11-23 17:45:00|366.08|363.68|366.69|364.29|368.07|365.67|365.16|362.76|0
1637689800000|2021-11-23 17:50:00|366.53|364.13|365.15|362.75|367.91|365.51|365.15|362.75|0
1637690100000|2021-11-23 17:55:00|365|362.6|363.93|361.53|365.76|363.36|362.56|360.16|0
1637690400000|2021-11-23 18:00:00|363.77|361.37|365.15|362.75|366.68|364.28|362.4|360|0
1637690700000|2021-11-23 18:05:00|364.84|362.44|364.69|362.29|366.22|363.82|363.92|361.52|0
1637691000000|2021-11-23 18:10:00|364.38|361.98|364.69|362.29|365.14|362.74|360.64|358.24|0
1637691300000|2021-11-23 18:15:00|364.99|362.59|361.64|359.24|365.91|363.51|361.64|359.24|0
1637691600000|2021-11-23 18:20:00|361.94|359.54|364.22|361.82|365.29|362.89|361.94|359.54|0
1637691900000|2021-11-23 18:25:00|364.07|361.67|363.76|361.36|366.21|363.81|363|360.6|0
1637692200000|2021-11-23 18:30:00|363.61|361.21|361.48|359.08|363.61|361.21|361.33|358.93|0
1637692500000|2021-11-23 18:35:00|361.93|359.53|362.54|360.14|363.45|361.05|360.72|358.32|0
1637692800000|2021-11-23 18:40:00|362.69|360.29|361.78|359.38|364.06|361.66|361.62|359.22|0
1637693100000|2021-11-23 18:45:00|361.47|359.07|366.2|363.8|367.58|365.18|361.47|359.07|0
1637693400000|2021-11-23 18:50:00|366.35|363.95|372.19|369.79|372.19|369.79|366.35|363.95|0
1637693700000|2021-11-23 18:55:00|372.04|369.64|368.65|366.25|372.65|370.25|367.88|365.48|0
1637694000000|2021-11-23 19:00:00|368.8|366.4|367.8|365.4|371.11|368.71|367.57|365.17|0
1637694300000|2021-11-23 19:05:00|367.88|365.48|369.41|367.01|370.64|368.24|367.42|365.02|0
1637694600000|2021-11-23 19:10:00|369.26|366.86|368.79|366.39|370.33|367.93|368.41|366.01|0
1637694900000|2021-11-23 19:15:00|369.1|366.7|364.66|362.26|369.1|366.7|364.35|361.95|0
1637695200000|2021-11-23 19:20:00|364.81|362.41|367.1|364.7|368.79|366.39|364.81|362.41|0
1637695500000|2021-11-23 19:25:00|366.95|364.55|367.25|364.85|369.25|366.85|366.64|364.24|0
1637695800000|2021-11-23 19:30:00|367.1|364.7|365.26|362.86|369.25|366.85|364.5|362.1|0
1637696100000|2021-11-23 19:35:00|365.57|363.17|367.4|365|369.4|367|365.41|363.01|0
1637696400000|2021-11-23 19:40:00|367.55|365.15|369.7|367.3|369.7|367.3|367.09|364.69|0
1637696700000|2021-11-23 19:45:00|369.55|367.15|375.57|373.17|375.88|373.48|369.01|366.61|0
1637697000000|2021-11-23 19:50:00|375.73|373.33|375.48|373.08|376.57|374.17|371.92|369.52|0
1637697300000|2021-11-23 19:55:00|375.33|372.93|375.01|372.61|376.57|374.17|373.31|370.91|0
1637697600000|2021-11-23 20:00:00|375.17|372.77|372.76|370.36|375.32|372.92|371.45|369.05|0
1637697900000|2021-11-23 20:05:00|373.3|370.9|376.56|374.16|377.03|374.63|373.3|370.9|0
1637698200000|2021-11-23 20:10:00|376.41|374.01|375.94|373.54|376.41|374.01|374.54|372.14|0
1637698500000|2021-11-23 20:15:00|376.25|373.85|372.83|370.43|377.03|374.63|372.83|370.43|0
1637698800000|2021-11-23 20:20:00|373.3|370.9|373.45|371.05|374.07|371.67|372.06|369.66|0
1637699100000|2021-11-23 20:25:00|373.76|371.36|372.98|370.58|376.25|373.85|372.83|370.43|0
1637699400000|2021-11-23 20:30:00|372.83|370.43|373.98|371.58|376.09|373.69|372.83|370.43|0
1637699700000|2021-11-23 20:35:00|374.07|371.67|376.39|373.99|377.8|375.4|372.98|370.58|0
1637700000000|2021-11-23 20:40:00|376.71|374.31|377.64|375.24|378.89|376.49|376.55|374.15|0
1637700300000|2021-11-23 20:45:00|377.48|375.08|375.46|373.06|378.26|375.86|374.68|372.28|0
1637700600000|2021-11-23 20:50:00|376.7|374.3|379.12|376.72|383.58|381.18|376.7|374.3|0
1637700900000|2021-11-23 20:55:00|379.05|376.65|380.84|378.44|382.09|379.69|378.11|375.71|0
1637701200000|2021-11-23 21:00:00|379.44|377.04|377.56|375.16|380.06|377.66|377.56|375.16|0
1637701500000|2021-11-23 21:05:00|377.72|375.32|376.78|374.38|378.34|375.94|376.63|374.23|0
1637701800000|2021-11-23 21:10:00|376.63|374.23|375.54|373.14|377.41|375.01|375.54|373.14|0
1637702100000|2021-11-23 21:15:00|376.2|373.4|377.13|374.33|377.91|375.11|376.05|373.25|0
1637702400000|2021-11-23 21:20:00|377.29|374.49|376.51|373.71|377.91|375.11|376.51|373.71|0
1637702700000|2021-11-23 21:25:00|377.05|374.25|377.29|374.49|377.44|374.64|376.51|373.71|0
1637703000000|2021-11-23 21:30:00|377.6|374.8|377.75|374.95|377.91|375.11|376.97|374.17|0
1637703300000|2021-11-23 21:35:00|377.91|375.11|377.59|374.79|378.37|375.57|377.59|374.79|0
1637703600000|2021-11-23 21:40:00|377.75|374.95|378.6|375.8|378.84|376.04|377.75|374.95|0
1637703900000|2021-11-23 21:45:00|378.68|375.88|378.68|375.88|378.83|376.03|378.37|375.57|0
1637704200000|2021-11-23 21:50:00|378.52|375.72|378.52|375.72|379.3|376.5|378.52|375.72|0
1637704500000|2021-11-23 21:55:00|378.59|375.79|379.06|376.26|379.3|376.5|378.52|375.72|0
1637704800000|2021-11-23 22:00:00|379.2|376.4|378.86|376.06|379.2|376.4|378.83|376.03|0
1637705100000|2021-11-23 22:05:00|378.99|376.19|378.86|376.06|378.99|376.19|378.74|375.94|0
1637705400000|2021-11-23 22:10:00|378.85|376.05|378.78|375.98|378.94|376.14|378.78|375.98|0
1637705700000|2021-11-23 22:15:00|378.94|376.14|378.94|376.14|378.94|376.14|378.9|376.1|0
1637706000000|2021-11-23 22:20:00|378.98|376.18|379.1|376.3|379.1|376.3|378.98|376.18|0
1637706300000|2021-11-23 22:25:00|379.17|376.37|379.27|376.47|379.27|376.47|378.96|376.16|0
1637706600000|2021-11-23 22:30:00|379.11|376.31|379.27|376.47|379.27|376.47|379.11|376.31|0
1637706900000|2021-11-23 22:35:00|379.09|376.29|379.13|376.33|379.13|376.33|378.95|376.15|0
1637707200000|2021-11-23 22:40:00|379.07|376.27|378.93|376.13|379.18|376.38|378.58|375.78|0
1637707500000|2021-11-23 22:45:00|378.95|376.15|378.81|376.01|378.95|376.15|378.81|376.01|0
1637707800000|2021-11-23 22:50:00|378.93|376.13|378.93|376.13|378.93|376.13|378.91|376.11|0
1637708100000|2021-11-23 22:55:00|378.96|376.16|378.91|376.11|379.07|376.27|378.91|376.11|0
1637708400000|2021-11-23 23:00:00|379.81|377.01|378.95|376.15|380.2|377.4|378.95|376.15|0
1637708700000|2021-11-23 23:05:00|379.11|376.31|378.02|375.22|379.27|376.47|377.71|374.91|0
1637709000000|2021-11-23 23:10:00|378.17|375.37|378.71|375.91|378.71|375.91|377.86|375.06|0
1637709300000|2021-11-23 23:15:00|378.79|375.99|380.04|377.24|380.04|377.24|378.79|375.99|0
1637709600000|2021-11-23 23:20:00|380.2|377.4|379.88|377.08|380.2|377.4|379.8|377|0
1637709900000|2021-11-23 23:25:00|380.19|377.39|379.88|377.08|380.5|377.7|379.88|377.08|0
1637710200000|2021-11-23 23:30:00|380.03|377.23|378.47|375.67|380.03|377.23|378.32|375.52|0
1637710500000|2021-11-23 23:35:00|378.32|375.52|378.16|375.36|378.47|375.67|378|375.2|0
1637710800000|2021-11-23 23:40:00|378|375.2|378.47|375.67|378.47|375.67|377.69|374.89|0
1637711100000|2021-11-23 23:45:00|378.31|375.51|378|375.2|378.93|376.13|377.84|375.04|0
1637711400000|2021-11-23 23:50:00|377.84|375.04|377.68|374.88|377.84|375.04|377.37|374.57|0
1637711700000|2021-11-23 23:55:00|377.6|374.8|377.53|374.73|377.99|375.19|377.06|374.26|0
1637712000000|2021-11-24 00:00:00|377.68|374.88|380.02|377.22|380.33|377.53|377.68|374.88|0
1637712300000|2021-11-24 00:05:00|380.17|377.37|380.02|377.22|380.8|378|379.86|377.06|0
1637712600000|2021-11-24 00:10:00|380.17|377.37|380.33|377.53|380.8|378|380.17|377.37|0
1637712900000|2021-11-24 00:15:00|380.48|377.68|379.86|377.06|380.79|377.99|379.86|377.06|0
1637713200000|2021-11-24 00:20:00|379.7|376.9|379.23|376.43|380.01|377.21|379.23|376.43|0
1637713500000|2021-11-24 00:25:00|379.38|376.58|379.85|377.05|379.85|377.05|379.07|376.27|0
1637713800000|2021-11-24 00:30:00|379.69|376.89|378.91|376.11|379.85|377.05|378.76|375.96|0
1637714100000|2021-11-24 00:35:00|378.76|375.96|378.6|375.8|379.07|376.27|378.44|375.64|0
1637714400000|2021-11-24 00:40:00|378.75|375.95|378.44|375.64|379.38|376.58|378.44|375.64|0
1637714700000|2021-11-24 00:45:00|378.6|375.8|378.44|375.64|378.75|375.95|378.28|375.48|0
1637715000000|2021-11-24 00:50:00|378.28|375.48|379.68|376.88|379.68|376.88|378.13|375.33|0
1637715300000|2021-11-24 00:55:00|379.84|377.04|379.21|376.41|379.84|377.04|379.21|376.41|0
1637715600000|2021-11-24 01:00:00|379.37|376.57|379.52|376.72|380.77|377.97|379.21|376.41|0
1637715900000|2021-11-24 01:05:00|379.37|376.57|379.36|376.56|379.83|377.03|379.36|376.56|0
1637716200000|2021-11-24 01:10:00|379.21|376.41|379.21|376.41|379.52|376.72|379.21|376.41|0
1637716500000|2021-11-24 01:15:00|379.36|376.56|380.53|377.73|380.77|377.97|379.36|376.56|0
1637716800000|2021-11-24 01:20:00|380.61|377.81|380.29|377.49|380.92|378.12|380.14|377.34|0
1637717100000|2021-11-24 01:25:00|380.61|377.81|380.6|377.8|380.76|377.96|379.98|377.18|0
1637717400000|2021-11-24 01:30:00|380.45|377.65|381.07|378.27|381.23|378.43|380.45|377.65|0
1637717700000|2021-11-24 01:35:00|380.91|378.11|380.6|377.8|381.38|378.58|380.29|377.49|0
1637718000000|2021-11-24 01:40:00|380.44|377.64|380.44|377.64|380.6|377.8|380.13|377.33|0
1637718300000|2021-11-24 01:45:00|380.6|377.8|380.59|377.79|380.91|378.11|380.44|377.64|0
1637718600000|2021-11-24 01:50:00|380.75|377.95|381.06|378.26|381.06|378.26|380.75|377.95|0
1637718900000|2021-11-24 01:55:00|380.9|378.1|380.59|377.79|381.06|378.26|380.28|377.48|0
1637719200000|2021-11-24 02:00:00|380.43|377.63|378.25|375.45|380.43|377.63|377.94|375.14|0
1637719500000|2021-11-24 02:05:00|378.09|375.29|378.01|375.21|378.87|376.07|377.78|374.98|0
1637719800000|2021-11-24 02:10:00|377.93|375.13|377.46|374.66|378.4|375.6|377.38|374.58|0
1637720100000|2021-11-24 02:15:00|377.62|374.82|377.77|374.97|377.93|375.13|377.46|374.66|0
1637720400000|2021-11-24 02:20:00|377.62|374.82|377.3|374.5|378.08|375.28|377.3|374.5|0
1637720700000|2021-11-24 02:25:00|377.46|374.66|377.77|374.97|378.24|375.44|377.3|374.5|0
1637721000000|2021-11-24 02:30:00|377.61|374.81|378.23|375.43|378.39|375.59|377.61|374.81|0
1637721300000|2021-11-24 02:35:00|378.08|375.28|378.15|375.35|378.39|375.59|377.92|375.12|0
1637721600000|2021-11-24 02:40:00|378.23|375.43|377.92|375.12|378.39|375.59|377.61|374.81|0
1637721900000|2021-11-24 02:45:00|377.84|375.04|377.76|374.96|378.07|375.27|377.76|374.96|0
1637722200000|2021-11-24 02:50:00|377.91|375.11|378.07|375.27|378.38|375.58|377.76|374.96|0
1637722500000|2021-11-24 02:55:00|377.91|375.11|377.91|375.11|378.07|375.27|377.6|374.8|0
1637722800000|2021-11-24 03:00:00|377.98|375.18|375.42|372.62|378.22|375.42|375.42|372.62|0
1637723100000|2021-11-24 03:05:00|375.11|372.31|375.57|372.77|375.88|373.08|374.8|372|0
1637723400000|2021-11-24 03:10:00|375.42|372.62|375.88|373.08|376.04|373.24|375.26|372.46|0
1637723700000|2021-11-24 03:15:00|376.04|373.24|376.19|373.39|376.5|373.7|375.88|373.08|0
1637724000000|2021-11-24 03:20:00|376.26|373.46|376.81|374.01|377.12|374.32|376.19|373.39|0
1637724300000|2021-11-24 03:25:00|376.65|373.85|377.58|374.78|377.74|374.94|376.65|373.85|0
1637724600000|2021-11-24 03:30:00|377.43|374.63|377.11|374.31|377.58|374.78|377.11|374.31|0
1637724900000|2021-11-24 03:35:00|376.96|374.16|377.11|374.31|377.74|374.94|376.96|374.16|0
1637725200000|2021-11-24 03:40:00|376.96|374.16|376.64|373.84|377.11|374.31|376.64|373.84|0
1637725500000|2021-11-24 03:45:00|376.49|373.69|376.33|373.53|376.49|373.69|376.17|373.37|0
1637725800000|2021-11-24 03:50:00|376.17|373.37|376.64|373.84|376.95|374.15|376.17|373.37|0
1637726100000|2021-11-24 03:55:00|376.79|373.99|376.48|373.68|376.79|373.99|376.33|373.53|0
1637726400000|2021-11-24 04:00:00|376.33|373.53|375.39|372.59|376.48|373.68|375.39|372.59|0
1637726700000|2021-11-24 04:05:00|375.24|372.44|375.08|372.28|375.24|372.44|374.46|371.66|0
1637727000000|2021-11-24 04:10:00|375.23|372.43|373.37|370.57|375.23|372.43|373.37|370.57|0
1637727300000|2021-11-24 04:15:00|373.53|370.73|373.91|371.11|373.91|371.11|373.22|370.42|0
1637727600000|2021-11-24 04:20:00|373.83|371.03|373.52|370.72|373.99|371.19|373.21|370.41|0
1637727900000|2021-11-24 04:25:00|373.68|370.88|374.29|371.49|374.29|371.49|373.52|370.72|0
1637728200000|2021-11-24 04:30:00|374.14|371.34|374.14|371.34|374.45|371.65|373.83|371.03|0
1637728500000|2021-11-24 04:35:00|374.29|371.49|374.6|371.8|374.91|372.11|374.14|371.34|0
1637728800000|2021-11-24 04:40:00|374.52|371.72|374.6|371.8|374.91|372.11|374.52|371.72|0
1637729100000|2021-11-24 04:45:00|374.44|371.64|374.9|372.1|374.91|372.11|374.13|371.33|0
1637729400000|2021-11-24 04:50:00|374.98|372.18|374.9|372.1|375.21|372.41|374.75|371.95|0
1637729700000|2021-11-24 04:55:00|375.06|372.26|374.59|371.79|375.06|372.26|374.44|371.64|0
1637730000000|2021-11-24 05:00:00|374.43|371.63|375.52|372.72|375.67|372.87|374.43|371.63|0
1637730300000|2021-11-24 05:05:00|375.67|372.87|375.67|372.87|376.14|373.34|375.52|372.72|0
1637730600000|2021-11-24 05:10:00|375.75|372.95|376.6|373.8|376.6|373.8|375.36|372.56|0
1637730900000|2021-11-24 05:15:00|376.52|373.72|376.44|373.64|377.07|374.27|376.29|373.49|0
1637731200000|2021-11-24 05:20:00|376.52|373.72|376.44|373.64|376.83|374.03|376.29|373.49|0
1637731500000|2021-11-24 05:25:00|376.52|373.72|377.06|374.26|377.22|374.42|376.2|373.4|0
1637731800000|2021-11-24 05:30:00|377.22|374.42|378.93|376.13|379.32|376.52|377.22|374.42|0
1637732100000|2021-11-24 05:35:00|378.77|375.97|378.93|376.13|379.08|376.28|378.53|375.73|0
1637732400000|2021-11-24 05:40:00|379.08|376.28|379.55|376.75|379.55|376.75|378.77|375.97|0
1637732700000|2021-11-24 05:45:00|379.47|376.67|379.39|376.59|379.93|377.13|379.23|376.43|0
1637733000000|2021-11-24 05:50:00|379.23|376.43|380.32|377.52|380.48|377.68|379.08|376.28|0
1637733300000|2021-11-24 05:55:00|380.17|377.37|380.79|377.99|380.79|377.99|380.09|377.29|0
1637733600000|2021-11-24 06:00:00|380.63|377.83|381.73|378.93|381.88|379.08|380.32|377.52|0
1637733900000|2021-11-24 06:05:00|381.57|378.77|380.94|378.14|381.57|378.77|380.32|377.52|0
1637734200000|2021-11-24 06:10:00|380.86|378.06|381.25|378.45|381.41|378.61|380.79|377.99|0
1637734500000|2021-11-24 06:15:00|381.41|378.61|381.72|378.92|382.03|379.23|381.41|378.61|0
1637734800000|2021-11-24 06:20:00|381.95|379.15|381.87|379.07|382.03|379.23|381.72|378.92|0
1637735100000|2021-11-24 06:25:00|381.72|378.92|382.03|379.23|382.03|379.23|381.4|378.6|0
1637735400000|2021-11-24 06:30:00|382.19|379.39|382.18|379.38|382.34|379.54|381.71|378.91|0
1637735700000|2021-11-24 06:35:00|382.03|379.23|382.65|379.85|382.65|379.85|382.02|379.22|0
1637736000000|2021-11-24 06:40:00|382.49|379.69|382.81|380.01|383.28|380.48|382.34|379.54|0
1637736300000|2021-11-24 06:45:00|382.65|379.85|381.78|378.98|382.81|380.01|381.71|378.91|0
1637736600000|2021-11-24 06:50:00|381.86|379.06|382.02|379.22|382.33|379.53|381.7|378.9|0
1637736900000|2021-11-24 06:55:00|382.17|379.37|382.01|379.21|382.96|380.16|382.01|379.21|0
1637737200000|2021-11-24 07:00:00|382.48|379.68|382.64|379.84|383.11|380.31|382.01|379.21|0
1637737500000|2021-11-24 07:05:00|382.71|379.91|382.95|380.15|383.27|380.47|382.64|379.84|0
1637737800000|2021-11-24 07:10:00|383.11|380.31|381.69|378.89|383.11|380.31|381.54|378.74|0
1637738100000|2021-11-24 07:15:00|381.85|379.05|381.22|378.42|381.85|379.05|380.91|378.11|0
1637738400000|2021-11-24 07:20:00|381.07|378.27|380.59|377.79|381.22|378.42|380.28|377.48|0
1637738700000|2021-11-24 07:25:00|380.44|377.64|379.97|377.17|380.91|378.11|379.57|376.77|0
1637739000000|2021-11-24 07:30:00|380.12|377.32|378.4|375.6|380.12|377.32|378.25|375.45|0
1637739300000|2021-11-24 07:35:00|378.25|375.45|379.18|376.38|379.34|376.54|377.94|375.14|0
1637739600000|2021-11-24 07:40:00|379.34|376.54|379.8|377|379.81|377.01|379.02|376.22|0
1637739900000|2021-11-24 07:45:00|379.72|376.92|378.71|375.91|379.72|376.92|378.71|375.91|0
1637740200000|2021-11-24 07:50:00|379.18|376.38|379.17|376.37|379.8|377|378.86|376.06|0
1637740500000|2021-11-24 07:55:00|379.02|376.22|378.86|376.06|379.17|376.37|378.24|375.44|0
1637740800000|2021-11-24 08:00:00|378.55|375.75|379.09|376.29|379.56|376.76|376.52|373.72|0
1637741100000|2021-11-24 08:05:00|378.73|376.33|377.64|375.24|379.36|376.96|377.64|375.24|0
1637741400000|2021-11-24 08:10:00|377.48|375.08|377.33|374.93|378.26|375.86|376.86|374.46|0
1637741700000|2021-11-24 08:15:00|377.17|374.77|379.35|376.95|379.35|376.95|377.17|374.77|0
1637742000000|2021-11-24 08:20:00|379.19|376.79|379.82|377.42|380.13|377.73|378.1|375.7|0
1637742300000|2021-11-24 08:25:00|379.66|377.26|378.72|376.32|379.97|377.57|377.63|375.23|0
1637742600000|2021-11-24 08:30:00|378.64|376.24|379.26|376.86|379.81|377.41|377.39|374.99|0
1637742900000|2021-11-24 08:35:00|379.19|376.79|378.56|376.16|379.42|377.02|378.09|375.69|0
1637743200000|2021-11-24 08:40:00|378.64|376.24|379.65|377.25|379.65|377.25|378.64|376.24|0
1637743500000|2021-11-24 08:45:00|379.49|377.09|379.34|376.94|380.12|377.72|378.87|376.47|0
1637743800000|2021-11-24 08:50:00|379.26|376.86|378.55|376.15|379.49|377.09|378.09|375.69|0
1637744100000|2021-11-24 08:55:00|378.63|376.23|378.55|376.15|378.86|376.46|377.93|375.53|0
1637744400000|2021-11-24 09:00:00|378.4|376|376.37|373.97|378.71|376.31|376.21|373.81|0
1637744700000|2021-11-24 09:05:00|376.21|373.81|376.68|374.28|376.84|374.44|375.59|373.19|0
1637745000000|2021-11-24 09:10:00|377.46|375.06|376.99|374.59|378.08|375.68|376.68|374.28|0
1637745300000|2021-11-24 09:15:00|376.83|374.43|377.61|375.21|377.76|375.36|375.74|373.34|0
1637745600000|2021-11-24 09:20:00|378.07|375.67|379.32|376.92|379.32|376.92|378.07|375.67|0
1637745900000|2021-11-24 09:25:00|379.48|377.08|379.16|376.76|380.1|377.7|378.69|376.29|0
1637746200000|2021-11-24 09:30:00|379.01|376.61|378.22|375.82|379.01|376.61|377.91|375.51|0
1637746500000|2021-11-24 09:35:00|378.07|375.67|376.35|373.95|378.07|375.67|375.81|373.41|0
1637746800000|2021-11-24 09:40:00|376.04|373.64|374.95|372.55|376.66|374.26|374.49|372.09|0
1637747100000|2021-11-24 09:45:00|375.11|372.71|375.11|372.71|375.26|372.86|373.4|371|0
1637747400000|2021-11-24 09:50:00|374.95|372.55|370.62|368.22|374.95|372.55|370.31|367.91|0
1637747700000|2021-11-24 09:55:00|370.46|368.06|371.39|368.99|372.7|370.3|369.69|367.29|0
1637748000000|2021-11-24 10:00:00|371.54|369.14|373.39|370.99|373.62|371.22|370.31|367.91|0
1637748300000|2021-11-24 10:05:00|373.55|371.15|372.31|369.91|373.7|371.3|372|369.6|0
1637748600000|2021-11-24 10:10:00|371.85|369.45|373.7|371.3|373.85|371.45|371.69|369.29|0
1637748900000|2021-11-24 10:15:00|373.62|371.22|374.63|372.23|375.4|373|373.62|371.22|0
1637749200000|2021-11-24 10:20:00|374.94|372.54|374.16|371.76|375.09|372.69|373.54|371.14|0
1637749500000|2021-11-24 10:25:00|374.31|371.91|373.3|370.9|374.39|371.99|373.23|370.83|0
1637749800000|2021-11-24 10:30:00|373.23|370.83|373.76|371.36|374|371.6|372.45|370.05|0
1637750100000|2021-11-24 10:35:00|373.84|371.44|372.6|370.2|374.15|371.75|372.37|369.97|0
1637750400000|2021-11-24 10:40:00|372.45|370.05|373.07|370.67|373.38|370.98|371.91|369.51|0
1637750700000|2021-11-24 10:45:00|372.83|370.43|370.75|368.35|373.99|371.59|370.75|368.35|0
1637751000000|2021-11-24 10:50:00|370.44|368.04|370.74|368.34|371.21|368.81|369.74|367.34|0
1637751300000|2021-11-24 10:55:00|370.9|368.5|368.74|366.34|370.9|368.5|368.66|366.26|0
1637751600000|2021-11-24 11:00:00|368.89|366.49|368.58|366.18|369.35|366.95|368.12|365.72|0
1637751900000|2021-11-24 11:05:00|368.74|366.34|368.73|366.33|369.35|366.95|368.12|365.72|0
1637752200000|2021-11-24 11:10:00|368.65|366.25|368.89|366.49|369.35|366.95|368.12|365.72|0
1637752500000|2021-11-24 11:15:00|368.73|366.33|372.58|370.18|373.2|370.8|367.22|364.82|0
1637752800000|2021-11-24 11:20:00|372.66|370.26|372.43|370.03|374.05|371.65|371.81|369.41|0
1637753100000|2021-11-24 11:25:00|372.27|369.87|372.73|370.33|373.2|370.8|372.12|369.72|0
1637753400000|2021-11-24 11:30:00|372.89|370.49|373.43|371.03|373.82|371.42|372.27|369.87|0
1637753700000|2021-11-24 11:35:00|373.51|371.11|374.43|372.03|374.43|372.03|373.51|371.11|0
1637754000000|2021-11-24 11:40:00|374.59|372.19|376.76|374.36|376.76|374.36|374.59|372.19|0
1637754300000|2021-11-24 11:45:00|376.6|374.2|376.52|374.12|377.22|374.82|375.82|373.42|0
1637754600000|2021-11-24 11:50:00|376.6|374.2|374.89|372.49|376.91|374.51|374.89|372.49|0
1637754900000|2021-11-24 11:55:00|375.05|372.65|373.49|371.09|375.05|372.65|373.41|371.01|0
1637755200000|2021-11-24 12:00:00|374.11|371.71|373.96|371.56|375.66|373.26|373.26|370.86|0
1637755500000|2021-11-24 12:05:00|374.11|371.71|372.25|369.85|374.11|371.71|372.1|369.7|0
1637755800000|2021-11-24 12:10:00|372.1|369.7|372.25|369.85|373.33|370.93|371.94|369.54|0
1637756100000|2021-11-24 12:15:00|372.4|370|373.18|370.78|373.48|371.08|371.94|369.54|0
1637756400000|2021-11-24 12:20:00|373.02|370.62|371.47|369.07|373.02|370.62|371.32|368.92|0
1637756700000|2021-11-24 12:25:00|371.39|368.99|372.55|370.15|373.17|370.77|371.32|368.92|0
1637757000000|2021-11-24 12:30:00|372.4|370|372.4|370|372.55|370.15|371.16|368.76|0
1637757300000|2021-11-24 12:35:00|372.55|370.15|373.32|370.92|373.32|370.92|371.93|369.53|0
1637757600000|2021-11-24 12:40:00|373.17|370.77|372.62|370.22|373.94|371.54|371.93|369.53|0
1637757900000|2021-11-24 12:45:00|372.39|369.99|369.92|367.52|372.54|370.14|369.77|367.37|0
1637758200000|2021-11-24 12:50:00|370.46|368.06|371.46|369.06|371.61|369.21|369.92|367.52|0
1637758500000|2021-11-24 12:55:00|371.3|368.9|371.15|368.75|371.77|369.37|370.53|368.13|0
1637758800000|2021-11-24 13:00:00|371.3|368.9|371.45|369.05|372.07|369.67|370.99|368.59|0
1637759100000|2021-11-24 13:05:00|371.3|368.9|372.38|369.98|372.84|370.44|371.3|368.9|0
1637759400000|2021-11-24 13:10:00|372.53|370.13|372.38|369.98|372.69|370.29|371.83|369.43|0
1637759700000|2021-11-24 13:15:00|372.22|369.82|371.14|368.74|372.53|370.13|370.83|368.43|0
1637760000000|2021-11-24 13:20:00|370.98|368.58|372.06|369.66|372.37|369.97|370.83|368.43|0
1637760300000|2021-11-24 13:25:00|372.37|369.97|372.68|370.28|372.83|370.43|371.6|369.2|0
1637760600000|2021-11-24 13:30:00|372.52|370.12|374.84|372.44|375.31|372.91|371.83|369.43|0
1637760900000|2021-11-24 13:35:00|375.15|372.75|368.74|366.34|375.31|372.91|368.36|365.96|0
1637761200000|2021-11-24 13:40:00|368.67|366.27|370.36|367.96|370.51|368.11|368.2|365.8|0
1637761500000|2021-11-24 13:45:00|370.2|367.8|367.43|365.03|370.2|367.8|367.13|364.73|0
1637761800000|2021-11-24 13:50:00|367.28|364.88|365.44|363.04|367.28|364.88|364.83|362.43|0
1637762100000|2021-11-24 13:55:00|365.59|363.19|366.51|364.11|366.66|364.26|364.98|362.58|0
1637762400000|2021-11-24 14:00:00|366.35|363.95|367.73|365.33|368.04|365.64|366.35|363.95|0
1637762700000|2021-11-24 14:05:00|367.58|365.18|366.5|364.1|367.73|365.33|364.06|361.66|0
1637763000000|2021-11-24 14:10:00|366.58|364.18|366.04|363.64|367.12|364.72|364.66|362.26|0
1637763300000|2021-11-24 14:15:00|366.19|363.79|366.19|363.79|366.8|364.4|365.43|363.03|0
1637763600000|2021-11-24 14:20:00|366.34|363.94|366.96|364.56|367.26|364.86|365.42|363.02|0
1637763900000|2021-11-24 14:25:00|367.11|364.71|367.41|365.01|368.49|366.09|366.96|364.56|0
1637764200000|2021-11-24 14:30:00|366.8|364.4|366.18|363.78|367.95|365.55|362.82|360.42|0
1637764500000|2021-11-24 14:35:00|366.8|364.4|365.11|362.71|370.79|368.39|364.8|362.4|0
1637764800000|2021-11-24 14:40:00|364.65|362.25|364.04|361.64|365.57|363.17|362.67|360.27|0
1637765100000|2021-11-24 14:45:00|363.89|361.49|363.58|361.18|366.79|364.39|361.9|359.5|0
1637765400000|2021-11-24 14:50:00|363.27|360.87|365.15|362.75|366.22|363.82|361.9|359.5|0
1637765700000|2021-11-24 14:55:00|365.61|363.21|369.81|367.41|369.89|367.49|365.3|362.9|0
1637766000000|2021-11-24 15:00:00|368.89|366.49|374.66|372.26|375.9|373.5|366.67|364.27|0
1637766300000|2021-11-24 15:05:00|374.82|372.42|371.66|369.26|376.21|373.81|371.66|369.26|0
1637766600000|2021-11-24 15:10:00|371.97|369.57|371.51|369.11|373.2|370.8|368.13|365.73|0
1637766900000|2021-11-24 15:15:00|371.81|369.41|371.66|369.26|372.89|370.49|370.74|368.34|0
1637767200000|2021-11-24 15:20:00|371.96|369.56|374.58|372.18|375.51|373.11|370.89|368.49|0
1637767500000|2021-11-24 15:25:00|374.28|371.88|376.75|374.35|377.52|375.12|374.12|371.72|0
1637767800000|2021-11-24 15:30:00|377.06|374.66|375.04|372.64|377.37|374.97|374.58|372.18|0
1637768100000|2021-11-24 15:35:00|375.2|372.8|378.14|375.74|378.45|376.05|375.2|372.8|0
1637768400000|2021-11-24 15:40:00|377.83|375.43|374.42|372.02|378.45|376.05|374.11|371.71|0
1637768700000|2021-11-24 15:45:00|374.57|372.17|375.04|372.64|375.35|372.95|373.03|370.63|0
1637769000000|2021-11-24 15:50:00|375.19|372.79|377.05|374.65|377.82|375.42|375.19|372.79|0
1637769300000|2021-11-24 15:55:00|377.36|374.96|376.24|373.84|379.54|377.14|375.47|373.07|0
1637769600000|2021-11-24 16:00:00|376.09|373.69|374.54|372.14|377.02|374.62|373.3|370.9|0
1637769900000|2021-11-24 16:05:00|374.85|372.45|376.71|374.31|377.33|374.93|374.69|372.29|0
1637770200000|2021-11-24 16:10:00|376.86|374.46|379.03|376.63|379.5|377.1|376.86|374.46|0
1637770500000|2021-11-24 16:15:00|379.35|376.95|380.9|378.5|380.9|378.5|378.88|376.48|0
1637770800000|2021-11-24 16:20:00|380.75|378.35|382.46|380.06|382.46|380.06|380.75|378.35|0
1637771100000|2021-11-24 16:25:00|382.62|380.22|383.36|380.96|383.83|381.43|381.99|379.59|0
1637771400000|2021-11-24 16:30:00|383.83|381.43|381.48|379.08|385.39|382.99|381.48|379.08|0
1637771700000|2021-11-24 16:35:00|381.64|379.24|381.48|379.08|382.26|379.86|380.24|377.84|0
1637772000000|2021-11-24 16:40:00|381.17|378.77|382.33|379.93|382.33|379.93|380.39|377.99|0
1637772300000|2021-11-24 16:45:00|382.1|379.7|383.82|381.42|384.13|381.73|381.63|379.23|0
1637772600000|2021-11-24 16:50:00|383.98|381.58|383.03|380.63|384.29|381.89|382.57|380.17|0
1637772900000|2021-11-24 16:55:00|382.95|380.55|381.32|378.92|383.03|380.63|380.69|378.29|0
1637773200000|2021-11-24 17:00:00|381.47|379.07|381.63|379.23|381.78|379.38|380.22|377.82|0
1637773500000|2021-11-24 17:05:00|381.47|379.07|380.92|378.52|382.4|380|380.38|377.98|0
1637773800000|2021-11-24 17:10:00|380.84|378.44|383.49|381.09|383.65|381.25|380.84|378.44|0
1637774100000|2021-11-24 17:15:00|383.34|380.94|381.77|379.37|383.41|381.01|381|378.6|0
1637774400000|2021-11-24 17:20:00|381.62|379.22|380.52|378.12|381.77|379.37|379.28|376.88|0
1637774700000|2021-11-24 17:25:00|380.37|377.97|379.14|376.74|380.37|377.97|378.99|376.59|0
1637775000000|2021-11-24 17:30:00|378.99|376.59|380.07|377.67|380.39|377.99|378.83|376.43|0
1637775300000|2021-11-24 17:35:00|379.92|377.52|381.94|379.54|382.1|379.7|379.92|377.52|0
1637775600000|2021-11-24 17:40:00|381.79|379.39|381.79|379.39|382.26|379.86|380.85|378.45|0
1637775900000|2021-11-24 17:45:00|381.94|379.54|383.66|381.26|383.82|381.42|381.79|379.39|0
1637776200000|2021-11-24 17:50:00|383.82|381.42|383.97|381.57|384.29|381.89|382.72|380.32|0
1637776500000|2021-11-24 17:55:00|384.13|381.73|384.01|381.61|385.03|382.63|383.08|380.68|0
1637776800000|2021-11-24 18:00:00|384.17|381.77|383.39|380.99|385.74|383.34|383.23|380.83|0
1637777100000|2021-11-24 18:05:00|383.54|381.14|384.79|382.39|385.11|382.71|383.38|380.98|0
1637777400000|2021-11-24 18:10:00|384.95|382.55|384.95|382.55|385.49|383.09|384.64|382.24|0
1637777700000|2021-11-24 18:15:00|385.1|382.7|384.79|382.39|385.57|383.17|384.48|382.08|0
1637778000000|2021-11-24 18:20:00|384.71|382.31|385.89|383.49|386.04|383.64|384.47|382.07|0
1637778300000|2021-11-24 18:25:00|385.73|383.33|385.1|382.7|386.2|383.8|384.63|382.23|0
1637778600000|2021-11-24 18:30:00|385.57|383.17|384.94|382.54|385.88|383.48|384.63|382.23|0
1637778900000|2021-11-24 18:35:00|385.1|382.7|384|381.6|385.72|383.32|383.21|380.81|0
1637779200000|2021-11-24 18:40:00|384.15|381.75|384.15|381.75|385.09|382.69|383.53|381.13|0
1637779500000|2021-11-24 18:45:00|383.99|381.59|384.3|381.9|384.77|382.37|383.37|380.97|0
1637779800000|2021-11-24 18:50:00|384.38|381.98|383.83|381.43|384.62|382.22|383.67|381.27|0
1637780100000|2021-11-24 18:55:00|383.67|381.27|382.89|380.49|383.83|381.43|382.73|380.33|0
1637780400000|2021-11-24 19:00:00|382.81|380.41|382.57|380.17|386.5|384.1|380.86|378.46|0
1637780700000|2021-11-24 19:05:00|382.73|380.33|378.67|376.27|383.67|381.27|378.36|375.96|0
1637781000000|2021-11-24 19:10:00|378.83|376.43|377.87|375.47|379.29|376.89|374.52|372.12|0
1637781300000|2021-11-24 19:15:00|378.02|375.62|381.14|378.74|381.61|379.21|377.56|375.16|0
1637781600000|2021-11-24 19:20:00|381.3|378.9|380.98|378.58|381.45|379.05|379.74|377.34|0
1637781900000|2021-11-24 19:25:00|381.14|378.74|378.48|376.08|381.45|379.05|378.02|375.62|0
1637782200000|2021-11-24 19:30:00|378.8|376.4|379.73|377.33|381.14|378.74|378.8|376.4|0
1637782500000|2021-11-24 19:35:00|379.57|377.17|379.73|377.33|380.2|377.8|379.1|376.7|0
1637782800000|2021-11-24 19:40:00|379.88|377.48|382.54|380.14|382.69|380.29|378.79|376.39|0
1637783100000|2021-11-24 19:45:00|382.69|380.29|383.02|380.62|385.75|383.35|382.54|380.14|0
1637783400000|2021-11-24 19:50:00|383.33|380.93|384.42|382.02|385.21|382.81|383.33|380.93|0
1637783700000|2021-11-24 19:55:00|384.58|382.18|383.95|381.55|385.21|382.81|383.8|381.4|0
1637784000000|2021-11-24 20:00:00|384.27|381.87|383.95|381.55|384.58|382.18|382.54|380.14|0
1637784300000|2021-11-24 20:05:00|384.11|381.71|387.4|385|387.56|385.16|383.79|381.39|0
1637784600000|2021-11-24 20:10:00|387.24|384.84|387.87|385.47|387.87|385.47|386.3|383.9|0
1637784900000|2021-11-24 20:15:00|388.03|385.63|388.34|385.94|388.66|386.26|387.08|384.68|0
1637785200000|2021-11-24 20:20:00|388.18|385.78|387.55|385.15|389.13|386.73|387.55|385.15|0
1637785500000|2021-11-24 20:25:00|387.71|385.31|388.5|386.1|388.97|386.57|387.71|385.31|0
1637785800000|2021-11-24 20:30:00|388.65|386.25|386.19|383.79|388.81|386.41|385.56|383.16|0
1637786100000|2021-11-24 20:35:00|386.03|383.63|388.08|385.68|388.71|386.31|386.03|383.63|0
1637786400000|2021-11-24 20:40:00|387.92|385.52|386.82|384.42|388.08|385.68|385.87|383.47|0
1637786700000|2021-11-24 20:45:00|386.66|384.26|385.87|383.47|386.82|384.42|384.93|382.53|0
1637787000000|2021-11-24 20:50:00|386.03|383.63|388.86|386.46|389.18|386.78|385.87|383.47|0
1637787300000|2021-11-24 20:55:00|388.07|385.67|388.23|385.83|389.18|386.78|387.13|384.73|0
1637787600000|2021-11-24 21:00:00|388.7|386.3|389.01|386.61|389.01|386.61|387.28|384.88|0
1637787900000|2021-11-24 21:05:00|388.86|386.46|388.22|385.82|389.33|386.93|388.07|385.67|0
1637788200000|2021-11-24 21:10:00|388.54|386.14|389.01|386.61|389.33|386.93|388.22|385.82|0
1637788500000|2021-11-24 21:15:00|389.21|386.41|388.58|385.78|389.21|386.41|388.42|385.62|0
1637788800000|2021-11-24 21:20:00|388.42|385.62|389.05|386.25|389.05|386.25|388.42|385.62|0
1637789100000|2021-11-24 21:25:00|389.2|386.4|389.36|386.56|389.36|386.56|388.73|385.93|0
1637789400000|2021-11-24 21:30:00|389.52|386.72|389.67|386.87|389.99|387.19|389.52|386.72|0
1637789700000|2021-11-24 21:35:00|389.83|387.03|389.99|387.19|389.99|387.19|389.75|386.95|0
1637790000000|2021-11-24 21:40:00|390.06|387.26|390.14|387.34|390.62|387.82|389.99|387.19|0
1637790300000|2021-11-24 21:45:00|389.99|387.19|389.82|387.02|390.14|387.34|389.67|386.87|0
1637790600000|2021-11-24 21:50:00|389.98|387.18|390.14|387.34|390.3|387.5|389.82|387.02|0
1637790900000|2021-11-24 21:55:00|389.98|387.18|389.58|386.78|390.06|387.26|389.58|386.78|0
1637791200000|2021-11-24 22:00:00|389.42|386.62|389.53|386.73|389.54|386.74|389.33|386.53|0
1637913600000|2021-11-26 08:00:00|351.66|348.02|348.72|345.08|353.28|349.64|348.72|345.08|0
1637913900000|2021-11-26 08:05:00|348.1|344.98|344.96|341.84|348.76|345.64|344.96|341.84|0
1637914200000|2021-11-26 08:10:00|345.25|342.13|349.92|346.8|349.92|346.8|345.11|341.99|0
1637914500000|2021-11-26 08:15:00|349.63|346.51|343.07|339.95|349.63|346.51|341.91|338.79|0
1637914800000|2021-11-26 08:20:00|343.21|340.09|342.7|339.58|345.1|341.98|338.73|335.61|0
1637915100000|2021-11-26 08:25:00|342.92|339.8|343.64|340.52|344.58|341.46|341.61|338.49|0
1637915400000|2021-11-26 08:30:00|343.57|340.45|344.57|341.45|350.54|347.42|343.5|340.38|0
1637915700000|2021-11-26 08:35:00|345.22|342.1|349.71|346.59|349.71|346.59|344.42|341.3|0
1637916000000|2021-11-26 08:40:00|349.56|346.44|353.5|350.38|353.65|350.53|349.56|346.44|0
1637916300000|2021-11-26 08:45:00|353.06|349.94|353.64|350.52|355.11|351.99|352.33|349.21|0
1637916600000|2021-11-26 08:50:00|353.79|350.67|356.28|353.16|356.87|353.75|352.76|349.64|0
1637916900000|2021-11-26 08:55:00|356.43|353.31|359.22|356.1|361.07|357.95|356.43|353.31|0
1637917200000|2021-11-26 09:00:00|359.37|356.25|353.2|350.08|359.81|356.69|352.03|348.91|0
1637917500000|2021-11-26 09:05:00|353.49|350.37|351|347.88|354.81|351.69|348.97|345.85|0
1637917800000|2021-11-26 09:10:00|351.15|348.03|354.12|351|355.83|352.71|350.42|347.3|0
1637918100000|2021-11-26 09:15:00|354.41|351.29|349.43|346.31|354.41|351.29|348.77|345.65|0
1637918400000|2021-11-26 09:20:00|349.94|346.82|350.45|347.33|353.23|350.11|349.87|346.75|0
1637918700000|2021-11-26 09:25:00|350.16|347.04|347.53|344.41|351.47|348.35|347.24|344.12|0
1637919000000|2021-11-26 09:30:00|346.95|343.83|347.24|344.12|349.42|346.3|346.37|343.25|0
1637919300000|2021-11-26 09:35:00|346.95|343.83|349.86|346.74|349.86|346.74|344.19|341.07|0
1637919600000|2021-11-26 09:40:00|350|346.88|349.56|346.44|350.88|347.76|348.47|345.35|0
1637919900000|2021-11-26 09:45:00|349.86|346.74|350.65|347.53|352.63|349.51|349.42|346.3|0
1637920200000|2021-11-26 09:50:00|350.58|347.46|348.97|345.85|351.82|348.7|347.67|344.55|0
1637920500000|2021-11-26 09:55:00|349.19|346.07|348.83|345.71|350.58|347.46|348.1|344.98|0
1637920800000|2021-11-26 10:00:00|348.97|345.85|353.21|350.09|353.5|350.38|348.46|345.34|0
1637921100000|2021-11-26 10:05:00|352.62|349.5|353.65|350.53|353.94|350.82|351.6|348.48|0
1637921400000|2021-11-26 10:10:00|353.94|350.82|348.36|345.24|353.94|350.82|347.93|344.81|0
1637921700000|2021-11-26 10:15:00|348.29|345.17|345.13|342.01|348.81|345.69|345.13|342.01|0
1637922000000|2021-11-26 10:20:00|345.43|342.31|347.18|344.06|348.51|345.39|344.7|341.58|0
1637922300000|2021-11-26 10:25:00|347.25|344.13|349.09|345.97|349.98|346.86|346.45|343.33|0
1637922600000|2021-11-26 10:30:00|349.39|346.27|345.71|342.59|349.54|346.42|345.27|342.15|0
1637922900000|2021-11-26 10:35:00|345.42|342.3|345.56|342.44|346.01|342.89|344.83|341.71|0
1637923200000|2021-11-26 10:40:00|345.27|342.15|344.83|341.71|345.34|342.22|343.08|339.96|0
1637923500000|2021-11-26 10:45:00|344.75|341.63|342.64|339.52|344.75|341.63|342.64|339.52|0
1637923800000|2021-11-26 10:50:00|342.34|339.22|343.95|340.83|344.24|341.12|340.16|337.04|0
1637924100000|2021-11-26 10:55:00|344.39|341.27|344.97|341.85|346.14|343.02|343.36|340.24|0
1637924400000|2021-11-26 11:00:00|344.82|341.7|346.94|343.82|346.94|343.82|344.09|340.97|0
1637924700000|2021-11-26 11:05:00|346.87|343.75|350.11|346.99|351.14|348.02|346.65|343.53|0
1637925000000|2021-11-26 11:10:00|350.25|347.13|348.63|345.51|350.84|347.72|347.16|344.04|0
1637925300000|2021-11-26 11:15:00|349.07|345.95|348.48|345.36|350.54|347.42|347.89|344.77|0
1637925600000|2021-11-26 11:20:00|348.63|345.51|348.18|345.06|350.99|347.87|347.74|344.62|0
1637925900000|2021-11-26 11:25:00|348.04|344.92|348.18|345.06|349.95|346.83|348.04|344.92|0
1637926200000|2021-11-26 11:30:00|347.89|344.77|345.24|342.12|348.33|345.21|344.66|341.54|0
1637926500000|2021-11-26 11:35:00|345.1|341.98|345.71|342.59|345.86|342.74|343.34|340.22|0
1637926800000|2021-11-26 11:40:00|345.42|342.3|347.91|344.79|348.79|345.67|345.42|342.3|0
1637927100000|2021-11-26 11:45:00|347.76|344.64|346.62|343.5|348.49|345.37|346.48|343.36|0
1637927400000|2021-11-26 11:50:00|346.77|343.65|347.65|344.53|348.38|345.26|346.18|343.06|0
1637927700000|2021-11-26 11:55:00|347.8|344.68|346.18|343.06|347.8|344.68|345.74|342.62|0
1637928000000|2021-11-26 12:00:00|346.33|343.21|350.59|347.47|350.73|347.61|346.33|343.21|0
1637928300000|2021-11-26 12:05:00|350.66|347.54|351.03|347.91|351.76|348.64|349.55|346.43|0
1637928600000|2021-11-26 12:10:00|351.39|348.27|352.35|349.23|353.83|350.71|350.29|347.17|0
1637928900000|2021-11-26 12:15:00|352.65|349.53|352.5|349.38|353.38|350.26|351.76|348.64|0
1637929200000|2021-11-26 12:20:00|352.64|349.52|349.81|346.69|353.68|350.56|349.81|346.69|0
1637929500000|2021-11-26 12:25:00|349.74|346.62|348.04|344.92|350.4|347.28|347.02|343.9|0
1637929800000|2021-11-26 12:30:00|347.9|344.78|349.22|346.1|351.58|348.46|347.9|344.78|0
1637930100000|2021-11-26 12:35:00|348.78|345.66|349.51|346.39|350.4|347.28|348.19|345.07|0
1637930400000|2021-11-26 12:40:00|349.36|346.24|349.95|346.83|350.25|347.13|348.33|345.21|0
1637930700000|2021-11-26 12:45:00|349.8|346.68|352.02|348.9|352.46|349.34|349.8|346.68|0
1637931000000|2021-11-26 12:50:00|351.72|348.6|349.36|346.24|351.72|348.6|349.36|346.24|0
1637931300000|2021-11-26 12:55:00|349.21|346.09|348.77|345.65|350.24|347.12|348.03|344.91|0
1637931600000|2021-11-26 13:00:00|349.06|345.94|348.03|344.91|349.06|345.94|345.68|342.56|0
1637931900000|2021-11-26 13:05:00|348.1|344.98|350.83|347.71|351.42|348.3|347.44|344.32|0
1637932200000|2021-11-26 13:10:00|350.82|347.7|348.76|345.64|351.86|348.74|348.76|345.64|0
1637932500000|2021-11-26 13:15:00|349.05|345.93|349.05|345.93|349.35|346.23|347.73|344.61|0
1637932800000|2021-11-26 13:20:00|348.9|345.78|351.85|348.73|351.85|348.73|348.17|345.05|0
1637933100000|2021-11-26 13:25:00|351.56|348.44|348.75|345.63|351.7|348.58|348.6|345.48|0
1637933400000|2021-11-26 13:30:00|348.6|345.48|347.72|344.6|348.75|345.63|347.28|344.16|0
1637933700000|2021-11-26 13:35:00|347.87|344.75|348.89|345.77|350.07|346.95|347.72|344.6|0
1637934000000|2021-11-26 13:40:00|348.75|345.63|346.69|343.57|349.04|345.92|346.69|343.57|0
1637934300000|2021-11-26 13:45:00|346.98|343.86|346.39|343.27|348.89|345.77|346.24|343.12|0
1637934600000|2021-11-26 13:50:00|346.54|343.42|348.15|345.03|348.44|345.32|346.1|342.98|0
1637934900000|2021-11-26 13:55:00|347.86|344.74|348.74|345.62|349.18|346.06|347.27|344.15|0
1637935200000|2021-11-26 14:00:00|348.44|345.32|348.88|345.76|349.18|346.06|347.71|344.59|0
1637935500000|2021-11-26 14:05:00|348.8|345.68|351.09|347.97|351.09|347.97|348.73|345.61|0
1637935800000|2021-11-26 14:10:00|351.24|348.12|350.94|347.82|353.76|350.64|350.79|347.67|0
1637936100000|2021-11-26 14:15:00|350.79|347.67|350.2|347.08|352.12|349|350.2|347.08|0
1637936400000|2021-11-26 14:20:00|350.5|347.38|351.67|348.55|351.97|348.85|350.05|346.93|0
1637936700000|2021-11-26 14:25:00|351.53|348.41|353.45|350.33|353.6|350.48|350.34|347.22|0
1637937000000|2021-11-26 14:30:00|353.08|349.96|359.4|356.28|359.55|356.43|351.08|347.96|0
1637937300000|2021-11-26 14:35:00|359.7|356.58|355.97|352.85|362.1|358.98|354.78|351.66|0
1637937600000|2021-11-26 14:40:00|355.67|352.55|350.04|346.92|357.31|354.19|349.67|346.55|0
1637937900000|2021-11-26 14:45:00|349.75|346.63|343.58|340.46|349.75|346.63|343.14|340.02|0
1637938200000|2021-11-26 14:50:00|343.87|340.75|346.43|343.31|347.97|344.85|342.7|339.58|0
1637938500000|2021-11-26 14:55:00|346.5|343.38|351.28|348.16|353.22|350.1|343.43|340.31|0
1637938800000|2021-11-26 15:00:00|350.4|347.28|343.24|340.12|350.4|347.28|343.24|340.12|0
1637939100000|2021-11-26 15:05:00|343.82|340.7|345.05|341.93|347.9|344.78|343.45|340.33|0
1637939400000|2021-11-26 15:10:00|344.4|341.28|344.31|341.19|345.33|342.21|341.78|338.66|0
1637939700000|2021-11-26 15:15:00|343.88|340.76|342.86|339.74|344.96|341.84|338.75|335.63|0
1637940000000|2021-11-26 15:20:00|343.01|339.89|346.63|343.51|349.4|346.28|342.86|339.74|0
1637940300000|2021-11-26 15:25:00|347.14|344.02|350.13|347.01|350.13|347.01|345.03|341.91|0
1637940600000|2021-11-26 15:30:00|350.42|347.3|349.78|346.18|351.15|348.03|346.43|342.83|0
1637940900000|2021-11-26 15:35:00|350.22|346.62|351.31|346.99|353.07|348.75|348.91|345.31|0
1637941200000|2021-11-26 15:40:00|351.16|346.84|347.67|343.35|352.48|348.16|346.65|342.33|0
1637941500000|2021-11-26 15:45:00|347.52|343.2|349.22|344.9|349.3|344.98|344.9|340.58|0
1637941800000|2021-11-26 15:50:00|349.15|344.83|345.73|341.41|349.73|345.41|345.51|341.19|0
1637942100000|2021-11-26 15:55:00|345.8|341.48|346.09|341.77|346.52|342.2|343.19|338.87|0
1637942400000|2021-11-26 16:00:00|345.51|341.19|340.3|335.98|345.51|341.19|340.3|335.98|0
1637942700000|2021-11-26 16:05:00|340.88|336.56|344.85|340.53|345.5|341.18|340.88|336.56|0
1637943000000|2021-11-26 16:10:00|345.28|340.96|339.65|335.33|345.36|341.04|339.43|335.11|0
1637943300000|2021-11-26 16:15:00|339.72|335.4|335.99|331.67|340.44|336.12|335.13|330.81|0
1637943600000|2021-11-26 16:20:00|335.85|331.53|339.63|335.31|340.2|335.88|331.32|327|0
1637943900000|2021-11-26 16:25:00|340.2|335.88|343.06|338.74|343.06|338.74|340.2|335.88|0
1637944200000|2021-11-26 16:30:00|342.84|338.52|341.91|337.59|343.92|339.6|340.62|336.3|0
1637944500000|2021-11-26 16:35:00|342.2|337.88|349.24|344.92|349.46|345.14|341.98|337.66|0
1637944800000|2021-11-26 16:40:00|346.79|342.47|345.34|341.02|346.79|342.47|343.47|339.15|0
1637945100000|2021-11-26 16:45:00|345.2|340.88|344.04|339.72|346.35|342.03|343.76|339.44|0
1637945400000|2021-11-26 16:50:00|344.62|340.3|339.17|334.85|345.34|341.02|339.02|334.7|0
1637945700000|2021-11-26 16:55:00|339.02|334.7|342.6|338.28|343.89|339.57|339.02|334.7|0
1637946000000|2021-11-26 17:00:00|342.89|338.57|343.17|338.85|345.33|341.01|340.73|336.41|0
1637946300000|2021-11-26 17:05:00|343.46|339.14|347.78|343.46|348.51|344.19|342.88|338.56|0
1637946600000|2021-11-26 17:10:00|347.93|343.61|346.48|342.16|350.1|345.78|344.75|340.43|0
1637946900000|2021-11-26 17:15:00|346.34|342.02|344.89|340.57|347.2|342.88|344.75|340.43|0
1637947200000|2021-11-26 17:20:00|344.75|340.43|347.92|343.6|348.07|343.75|344.03|339.71|0
1637947500000|2021-11-26 17:25:00|347.63|343.31|352.28|347.96|352.28|347.96|347.49|343.17|0
1637947800000|2021-11-26 17:30:00|351.91|347.59|354.02|349.7|354.39|350.07|351.47|347.15|0
1637948100000|2021-11-26 17:35:00|354.17|349.85|355.26|350.94|357.1|352.78|354.17|349.85|0
1637948400000|2021-11-26 17:40:00|355.19|350.87|352.85|348.53|355.7|351.38|351.25|346.93|0
1637948700000|2021-11-26 17:45:00|352.56|348.24|346.17|341.85|353|348.68|346.17|341.85|0
1637949000000|2021-11-26 17:50:00|344.73|340.41|336.15|331.83|344.73|340.41|336.15|331.83|0
1637949300000|2021-11-26 17:55:00|336.43|332.11|342.57|338.25|349.79|345.47|336.15|331.83|0
1637949600000|2021-11-26 18:00:00|346.17|341.85|341.99|337.67|346.17|341.85|339.63|335.31|0
1637949900000|2021-11-26 18:05:00|341.13|336.81|334.53|330.21|342.14|337.82|334.39|330.07|0
1637950200000|2021-11-26 18:10:00|334.96|330.64|339.44|335.12|343.07|338.75|334.25|329.93|0
1637950500000|2021-11-26 18:15:00|339.73|335.41|339.88|335.56|340.03|335.71|339.73|335.41|0
1638173100000|2021-11-29 08:05:00|364.91|362.51|362.53|360.13|367.15|364.75|362.24|359.84|0
1638173400000|2021-11-29 08:10:00|362.38|359.98|361.2|358.8|362.9|360.5|359.2|356.8|0
1638173700000|2021-11-29 08:15:00|361.34|358.94|361.49|359.09|364.46|362.06|361.34|358.94|0
1638174000000|2021-11-29 08:20:00|361.19|358.79|360.82|358.42|362.67|360.27|360.6|358.2|0
1638174300000|2021-11-29 08:25:00|360.6|358.2|358.97|356.57|360.75|358.35|358.97|356.57|0
1638174600000|2021-11-29 08:30:00|359.12|356.72|362.22|359.82|363.11|360.71|358.82|356.42|0
1638174900000|2021-11-29 08:35:00|362.07|359.67|361.11|358.71|362.74|360.34|360.74|358.34|0
1638175200000|2021-11-29 08:40:00|361.18|358.78|360.74|358.34|361.63|359.23|358.96|356.56|0
1638175500000|2021-11-29 08:45:00|360.81|358.41|359.03|356.63|360.88|358.48|358.81|356.41|0
1638175800000|2021-11-29 08:50:00|358.81|356.41|358.22|355.82|359.4|357|358.07|355.67|0
1638176100000|2021-11-29 08:55:00|357.92|355.52|359.84|357.44|359.84|357.44|357.04|354.64|0
1638176400000|2021-11-29 09:00:00|359.1|356.7|359.54|357.14|360.5|358.1|358.36|355.96|0
1638176700000|2021-11-29 09:05:00|359.47|357.07|362.2|359.8|362.5|360.1|359.39|356.99|0
1638177000000|2021-11-29 09:10:00|362.5|360.1|363.09|360.69|364.88|362.48|361.31|358.91|0
1638177300000|2021-11-29 09:15:00|363.39|360.99|360.87|358.47|363.69|361.29|360.27|357.87|0
1638177600000|2021-11-29 09:20:00|361.01|358.61|361.9|359.5|361.9|359.5|359.68|357.28|0
1638177900000|2021-11-29 09:25:00|361.82|359.42|361.3|358.9|361.82|359.42|359.53|357.13|0
1638178200000|2021-11-29 09:30:00|361.45|359.05|358.79|356.39|361.6|359.2|358.05|355.65|0
1638178500000|2021-11-29 09:35:00|358.94|356.54|358.05|355.65|358.94|356.54|357.31|354.91|0
1638178800000|2021-11-29 09:40:00|357.75|355.35|357.75|355.35|358.64|356.24|356.87|354.47|0
1638179100000|2021-11-29 09:45:00|357.46|355.06|357.75|355.35|358.12|355.72|356.87|354.47|0
1638179400000|2021-11-29 09:50:00|358.04|355.64|357.01|354.61|358.93|356.53|356.57|354.17|0
1638179700000|2021-11-29 09:55:00|357.16|354.76|356.27|353.87|357.75|355.35|356.12|353.72|0
1638180000000|2021-11-29 10:00:00|356.42|354.02|358.48|356.08|358.77|356.37|356.27|353.87|0
1638180300000|2021-11-29 10:05:00|358.55|356.15|358.77|356.37|358.92|356.52|357.74|355.34|0
1638180600000|2021-11-29 10:10:00|358.92|356.52|356.93|354.53|358.92|356.52|355.89|353.49|0
1638180900000|2021-11-29 10:15:00|356.78|354.38|355.76|353.36|357.07|354.67|354.21|351.81|0
1638181200000|2021-11-29 10:20:00|356.5|354.1|358.13|355.73|358.58|356.18|356.21|353.81|0
1638181500000|2021-11-29 10:25:00|358.05|355.65|359.17|356.77|359.76|357.36|357.98|355.58|0
1638181800000|2021-11-29 10:30:00|359.32|356.92|358.72|356.32|359.32|356.92|357.98|355.58|0
1638182100000|2021-11-29 10:35:00|358.87|356.47|357.98|355.58|359.02|356.62|355.92|353.52|0
1638182400000|2021-11-29 10:40:00|357.84|355.44|357.09|354.69|358.43|356.03|356.94|354.54|0
1638182700000|2021-11-29 10:45:00|356.79|354.39|358.43|356.03|358.87|356.47|356.5|354.1|0
1638183000000|2021-11-29 10:50:00|358.35|355.95|360.21|357.81|360.21|357.81|357.98|355.58|0
1638183300000|2021-11-29 10:55:00|360.06|357.66|358.34|355.94|362.11|359.71|358.34|355.94|0
1638183600000|2021-11-29 11:00:00|358.41|356.01|359.9|357.5|359.9|357.5|358.11|355.71|0
1638183900000|2021-11-29 11:05:00|359.75|357.35|359.9|357.5|360.2|357.8|359.15|356.75|0
1638184200000|2021-11-29 11:10:00|359.75|357.35|359.97|357.57|360.94|358.54|359.6|357.2|0
1638184500000|2021-11-29 11:15:00|360.19|357.79|359.45|357.05|360.79|358.39|358.7|356.3|0
1638184800000|2021-11-29 11:20:00|359.3|356.9|360.49|358.09|360.64|358.24|358.7|356.3|0
1638185100000|2021-11-29 11:25:00|360.34|357.94|359.44|357.04|360.94|358.54|358.99|356.59|0
1638185400000|2021-11-29 11:30:00|359.29|356.89|359.66|357.26|360.04|357.64|359.29|356.89|0
1638185700000|2021-11-29 11:35:00|359.74|357.34|359.06|356.66|359.74|357.34|358.99|356.59|0
1638186000000|2021-11-29 11:40:00|359.14|356.74|358.69|356.29|359.44|357.04|358.39|355.99|0
1638186300000|2021-11-29 11:45:00|358.84|356.44|358.39|355.99|359.13|356.73|358.39|355.99|0
1638186600000|2021-11-29 11:50:00|358.46|356.06|356.9|354.5|358.46|356.06|356.9|354.5|0
1638186900000|2021-11-29 11:55:00|356.82|354.42|356.6|354.2|358.68|356.28|356.6|354.2|0
1638187200000|2021-11-29 12:00:00|356.45|354.05|356.73|354.33|357.84|355.44|355.56|353.16|0
1638187500000|2021-11-29 12:05:00|356.88|354.48|357.03|354.63|357.18|354.78|355.7|353.3|0
1638187800000|2021-11-29 12:10:00|356.95|354.55|355.84|353.44|357.25|354.85|355.54|353.14|0
1638188100000|2021-11-29 12:15:00|355.99|353.59|355.84|353.44|356.43|354.03|355.54|353.14|0
1638188400000|2021-11-29 12:20:00|356.06|353.66|356.05|353.65|357.24|354.84|355.69|353.29|0
1638188700000|2021-11-29 12:25:00|355.83|353.43|354.57|352.17|356.57|354.17|354.57|352.17|0
1638189000000|2021-11-29 12:30:00|354.5|352.1|357.16|354.76|357.31|354.91|354.2|351.8|0
1638189300000|2021-11-29 12:35:00|357.01|354.61|358.79|356.39|358.79|356.39|357.01|354.61|0
1638189600000|2021-11-29 12:40:00|358.65|356.25|358.64|356.24|359.09|356.69|358.05|355.65|0
1638189900000|2021-11-29 12:45:00|358.79|356.39|359.38|356.98|359.53|357.13|358.35|355.95|0
1638190200000|2021-11-29 12:50:00|359.46|357.06|358.34|355.94|359.53|357.13|358.04|355.64|0
1638190500000|2021-11-29 12:55:00|358.49|356.09|358.27|355.87|359.08|356.68|358.12|355.72|0
1638190800000|2021-11-29 13:00:00|358.57|356.17|356.34|353.94|358.64|356.24|356.19|353.79|0
1638191100000|2021-11-29 13:05:00|356.19|353.79|356.04|353.64|357.23|354.83|355.22|352.82|0
1638191400000|2021-11-29 13:10:00|356.33|353.93|357.82|355.42|357.82|355.42|356.19|353.79|0
1638191700000|2021-11-29 13:15:00|357.67|355.27|358.11|355.71|358.41|356.01|357.07|354.67|0
1638192000000|2021-11-29 13:20:00|357.96|355.56|358.63|356.23|358.7|356.3|357.67|355.27|0
1638192300000|2021-11-29 13:25:00|358.7|356.3|356.92|354.52|359.15|356.75|356.69|354.29|0
1638192600000|2021-11-29 13:30:00|357.07|354.67|358.7|356.3|359.74|357.34|357.07|354.67|0
1638192900000|2021-11-29 13:35:00|358.85|356.45|359.59|357.19|359.59|357.19|358.4|356|0
1638193200000|2021-11-29 13:40:00|359.74|357.34|361.53|359.13|362.28|359.88|359.59|357.19|0
1638193500000|2021-11-29 13:45:00|361.68|359.28|363.92|361.52|364.44|362.04|361.38|358.98|0
1638193800000|2021-11-29 13:50:00|364.07|361.67|365.87|363.47|366.17|363.77|363.92|361.52|0
1638194100000|2021-11-29 13:55:00|365.72|363.32|364.97|362.57|365.72|363.32|364.52|362.12|0
1638194400000|2021-11-29 14:00:00|365.12|362.72|367.83|365.43|367.83|365.43|364.97|362.57|0
1638194700000|2021-11-29 14:05:00|367.98|365.58|366.17|363.77|368.13|365.73|365.86|363.46|0
1638195000000|2021-11-29 14:10:00|366.01|363.61|365.41|363.01|366.17|363.77|364.96|362.56|0
1638195300000|2021-11-29 14:15:00|365.56|363.16|364.66|362.26|365.56|363.16|364.66|362.26|0
1638195600000|2021-11-29 14:20:00|364.51|362.11|364.5|362.1|364.66|362.26|364.06|361.66|0
1638195900000|2021-11-29 14:25:00|364.35|361.95|365.4|363|367.06|364.66|364.35|361.95|0
1638196200000|2021-11-29 14:30:00|365.85|363.45|362.4|360|368.42|366.02|361.8|359.4|0
1638196500000|2021-11-29 14:35:00|362.17|359.77|362.55|360.15|362.7|360.3|359.86|357.46|0
1638196800000|2021-11-29 14:40:00|362.25|359.85|361.2|358.8|362.4|360|360.31|357.91|0
1638197100000|2021-11-29 14:45:00|361.35|358.95|359.85|357.45|361.5|359.1|355.99|353.59|0
1638197400000|2021-11-29 14:50:00|359.11|356.71|358.08|355.68|360.17|357.77|357.32|354.92|0
1638197700000|2021-11-29 14:55:00|357.78|355.38|358.54|356.14|361.22|358.82|356.89|354.49|0
1638198000000|2021-11-29 15:00:00|358.25|355.85|356.9|354.5|360.94|358.54|356.75|354.35|0
1638198300000|2021-11-29 15:05:00|356.3|353.9|358.54|356.14|358.99|356.59|355.41|353.01|0
1638198600000|2021-11-29 15:10:00|358.39|355.99|357.04|354.64|360.49|358.09|357.04|354.64|0
1638198900000|2021-11-29 15:15:00|357.49|355.09|359.88|357.48|360.18|357.78|356.6|354.2|0
1638199200000|2021-11-29 15:20:00|359.73|357.33|359.13|356.73|359.73|357.33|356.74|354.34|0
1638199500000|2021-11-29 15:25:00|359.28|356.88|354.36|351.96|359.88|357.48|354.06|351.66|0
1638199800000|2021-11-29 15:30:00|353.91|351.51|354.06|351.66|355.55|353.15|351.39|348.99|0
1638200100000|2021-11-29 15:35:00|353.91|351.51|351.91|349.51|356.59|354.19|347.71|345.31|0
1638200400000|2021-11-29 15:40:00|351.76|349.36|351.91|349.51|352.65|350.25|348.81|346.41|0
1638200700000|2021-11-29 15:45:00|351.76|349.36|350.94|348.54|353.54|351.14|350.57|348.17|0
1638201000000|2021-11-29 15:50:00|350.79|348.39|351.02|348.62|353.53|351.13|349.84|347.44|0
1638201300000|2021-11-29 15:55:00|351.61|349.21|353.68|351.28|354.12|351.72|351.61|349.21|0
1638201600000|2021-11-29 16:00:00|353.83|351.43|354.57|352.17|355.31|352.91|351.9|349.5|0
1638201900000|2021-11-29 16:05:00|354.72|352.32|356.95|354.55|358.06|355.66|354.42|352.02|0
1638202200000|2021-11-29 16:10:00|357.24|354.84|356.94|354.54|357.99|355.59|356.35|353.95|0
1638202500000|2021-11-29 16:15:00|356.8|354.4|356.05|353.65|358.14|355.74|355.75|353.35|0
1638202800000|2021-11-29 16:20:00|356.2|353.8|358.28|355.88|358.73|356.33|355.9|353.5|0
1638203100000|2021-11-29 16:25:00|357.83|355.43|355.9|353.5|359.48|357.08|355.45|353.05|0
1638203400000|2021-11-29 16:30:00|356.34|353.94|358.36|355.96|360.38|357.98|356.34|353.94|0
1638203700000|2021-11-29 16:35:00|358.13|355.73|361.43|359.03|362.03|359.63|358.13|355.73|0
1638204000000|2021-11-29 16:40:00|361.73|359.33|361.91|359.51|363.09|360.69|358.63|356.23|0
1638204300000|2021-11-29 16:45:00|362.06|359.66|360.55|358.15|362.82|360.42|360.55|358.15|0
1638204600000|2021-11-29 16:50:00|360.71|358.31|361.83|359.43|362.66|360.26|360.1|357.7|0
1638204900000|2021-11-29 16:55:00|361.76|359.36|363.11|360.71|363.11|360.71|361.61|359.21|0
1638205200000|2021-11-29 17:00:00|363.26|360.86|364.92|362.52|365.08|362.68|362.96|360.56|0
1638205500000|2021-11-29 17:05:00|365.38|362.98|365.68|363.28|367.2|364.8|365.38|362.98|0
1638205800000|2021-11-29 17:10:00|365.83|363.43|365.83|363.43|366.44|364.04|365.37|362.97|0
1638206100000|2021-11-29 17:15:00|366.13|363.73|368.56|366.16|368.71|366.31|365.83|363.43|0
1638206400000|2021-11-29 17:20:00|368.41|366.01|370.84|368.44|370.84|368.44|368.41|366.01|0
1638206700000|2021-11-29 17:25:00|371|368.6|364.96|362.56|374.04|371.64|362.02|359.62|0
1638207000000|2021-11-29 17:30:00|365.11|362.71|368.17|365.77|368.32|365.92|364.8|362.4|0
1638207300000|2021-11-29 17:35:00|368.02|365.62|367.17|364.77|368.94|366.54|366.79|364.39|0
1638207600000|2021-11-29 17:40:00|367.09|364.69|368.47|366.07|368.47|366.07|367.09|364.69|0
1638207900000|2021-11-29 17:45:00|368.32|365.92|368.31|365.91|368.78|366.38|367.86|365.46|0
1638208200000|2021-11-29 17:50:00|368.16|365.76|366.63|364.23|368.31|365.91|366.63|364.23|0
1638208500000|2021-11-29 17:55:00|366.78|364.38|367.85|365.45|368.31|365.91|366.78|364.38|0
1638208800000|2021-11-29 18:00:00|368|365.6|368.46|366.06|368.92|366.52|368|365.6|0
1638209100000|2021-11-29 18:05:00|368.31|365.91|370|367.6|370.3|367.9|368|365.6|0
1638209400000|2021-11-29 18:10:00|369.99|367.59|368.3|365.9|370.46|368.06|368|365.6|0
1638209700000|2021-11-29 18:15:00|368.46|366.06|367.45|365.05|369.07|366.67|366.46|364.06|0
1638210000000|2021-11-29 18:20:00|367.53|365.13|366.61|364.21|367.84|365.44|366|363.6|0
1638210300000|2021-11-29 18:25:00|366.46|364.06|367.38|364.98|367.38|364.98|365.69|363.29|0
1638210600000|2021-11-29 18:30:00|367.53|365.13|367.99|365.59|369.06|366.66|367.07|364.67|0
1638210900000|2021-11-29 18:35:00|368.14|365.74|364.92|362.52|368.14|365.74|364.77|362.37|0
1638211200000|2021-11-29 18:40:00|365.08|362.68|365.76|363.36|366.3|363.9|364.92|362.52|0
1638211500000|2021-11-29 18:45:00|365.84|363.44|367.37|364.97|367.37|364.97|365.68|363.28|0
1638211800000|2021-11-29 18:50:00|367.21|364.81|367.06|364.66|367.21|364.81|365.99|363.59|0
1638212100000|2021-11-29 18:55:00|367.21|364.81|368.43|366.03|368.59|366.19|367.06|364.66|0
1638212400000|2021-11-29 19:00:00|368.59|366.19|367.82|365.42|368.74|366.34|366.44|364.04|0
1638212700000|2021-11-29 19:05:00|367.66|365.26|367.51|365.11|368.59|366.19|367.05|364.65|0
1638213000000|2021-11-29 19:10:00|367.36|364.96|367.97|365.57|368.27|365.87|367.36|364.96|0
1638213300000|2021-11-29 19:15:00|368.12|365.72|366.59|364.19|368.12|365.72|366.28|363.88|0
1638213600000|2021-11-29 19:20:00|366.74|364.34|366.58|364.18|367.81|365.41|366.12|363.72|0
1638213900000|2021-11-29 19:25:00|366.74|364.34|366.43|364.03|367.35|364.95|365.97|363.57|0
1638214200000|2021-11-29 19:30:00|366.58|364.18|365.97|363.57|367.04|364.64|365.05|362.65|0
1638214500000|2021-11-29 19:35:00|366.12|363.72|364.44|362.04|366.12|363.72|363.67|361.27|0
1638214800000|2021-11-29 19:40:00|364.59|362.19|365.81|363.41|366.27|363.87|364.59|362.19|0
1638215100000|2021-11-29 19:45:00|365.96|363.56|365.65|363.25|366.57|364.17|365.19|362.79|0
1638215400000|2021-11-29 19:50:00|365.81|363.41|364.58|362.18|367.34|364.94|364.43|362.03|0
1638215700000|2021-11-29 19:55:00|364.73|362.33|365.34|362.94|365.34|362.94|364.12|361.72|0
1638216000000|2021-11-29 20:00:00|365.19|362.79|365.19|362.79|366.41|364.01|365.19|362.79|0
1638216300000|2021-11-29 20:05:00|365.34|362.94|366.1|363.7|366.41|364.01|363.81|361.41|0
1638216600000|2021-11-29 20:10:00|366.25|363.85|367.78|365.38|367.94|365.54|365.49|363.09|0
1638216900000|2021-11-29 20:15:00|367.63|365.23|367.63|365.23|369.17|366.77|366.56|364.16|0
1638217200000|2021-11-29 20:20:00|367.55|365.15|366.09|363.69|367.63|365.23|365.18|362.78|0
1638217500000|2021-11-29 20:25:00|365.79|363.39|365.79|363.39|366.86|364.46|365.33|362.93|0
1638217800000|2021-11-29 20:30:00|365.63|363.23|366.86|364.46|366.86|364.46|364.41|362.01|0
1638218100000|2021-11-29 20:35:00|366.7|364.3|365.48|363.08|367.01|364.61|364.86|362.46|0
1638218400000|2021-11-29 20:40:00|365.63|363.23|363.95|361.55|365.63|363.23|362.73|360.33|0
1638218700000|2021-11-29 20:45:00|363.79|361.39|363.64|361.24|363.79|361.39|361.81|359.41|0
1638219000000|2021-11-29 20:50:00|362.12|359.72|362.63|360.23|363.09|360.69|359.64|357.24|0
1638219300000|2021-11-29 20:55:00|362.32|359.92|357.47|355.07|363.69|361.29|357.47|355.07|0
1638219600000|2021-11-29 21:00:00|358.23|355.83|359.13|356.73|360.35|357.95|358.23|355.83|0
1638219900000|2021-11-29 21:05:00|359.59|357.19|360.95|358.55|361.25|358.85|359.28|356.88|0
1638220200000|2021-11-29 21:10:00|361.25|358.85|360.34|357.94|362.16|359.76|360.19|357.79|0
1638220500000|2021-11-29 21:15:00|360.24|357.44|361.45|358.65|361.75|358.95|359.93|357.13|0
1638220800000|2021-11-29 21:20:00|361.6|358.8|361.6|358.8|362.21|359.41|361.29|358.49|0
1638221100000|2021-11-29 21:25:00|361.45|358.65|361.14|358.34|361.9|359.1|360.99|358.19|0
1638221400000|2021-11-29 21:30:00|361.29|358.49|361.74|358.94|362.51|359.71|361.29|358.49|0
1638221700000|2021-11-29 21:35:00|361.9|359.1|362.5|359.7|362.96|360.16|361.9|359.1|0
1638222000000|2021-11-29 21:40:00|362.65|359.85|362.8|360|362.8|360|362.5|359.7|0
1638222300000|2021-11-29 21:45:00|362.96|360.16|362.65|359.85|363.11|360.31|362.5|359.7|0
1638222600000|2021-11-29 21:50:00|362.8|360|363.1|360.3|363.26|360.46|362.65|359.85|0
1638222900000|2021-11-29 21:55:00|362.95|360.15|362.11|359.31|363.1|360.3|361.88|359.08|0
1638223200000|2021-11-29 22:00:00|362.01|359.21|362.06|359.26|362.06|359.26|361.97|359.17|0
1638223500000|2021-11-29 22:05:00|361.97|359.17|361.85|359.05|362.21|359.41|361.48|358.68|0
1638223800000|2021-11-29 22:10:00|361.88|359.08|362.21|359.41|362.21|359.41|361.43|358.63|0
1638224100000|2021-11-29 22:15:00|362.2|359.4|361.56|358.76|362.2|359.4|361.56|358.76|0
1638224400000|2021-11-29 22:20:00|361.61|358.81|361.62|358.82|361.69|358.89|361.56|358.76|0
1638224700000|2021-11-29 22:25:00|362.05|359.25|362.13|359.33|362.25|359.45|362.05|359.25|0
1638225000000|2021-11-29 22:30:00|362.16|359.36|362.02|359.22|362.18|359.38|361.99|359.19|0
1638225300000|2021-11-29 22:35:00|362.04|359.24|362.86|360.06|362.86|360.06|362.04|359.24|0
1638225600000|2021-11-29 22:40:00|362.88|360.08|363.1|360.3|363.12|360.32|362.85|360.05|0
1638225900000|2021-11-29 22:45:00|363.08|360.28|362.94|360.14|363.08|360.28|362.59|359.79|0
1638226200000|2021-11-29 22:50:00|362.96|360.16|362.92|360.12|362.96|360.16|362.92|360.12|0
1638226500000|2021-11-29 22:55:00|362.78|359.98|363.07|360.27|363.16|360.36|362.78|359.98|0
1638226800000|2021-11-29 23:00:00|362.69|359.89|364.9|362.1|365.36|362.56|362.69|359.89|0
1638227100000|2021-11-29 23:05:00|364.97|362.17|364.9|362.1|365.05|362.25|364.14|361.34|0
1638227400000|2021-11-29 23:10:00|365.36|362.56|367.74|364.94|367.74|364.94|364.9|362.1|0
1638227700000|2021-11-29 23:15:00|367.89|365.09|367.74|364.94|368.04|365.24|367.43|364.63|0
1638228000000|2021-11-29 23:20:00|367.89|365.09|368.5|365.7|369.03|366.23|367.89|365.09|0
1638228300000|2021-11-29 23:25:00|368.65|365.85|367.89|365.09|368.65|365.85|367.73|364.93|0
1638228600000|2021-11-29 23:30:00|368.19|365.39|368.65|365.85|368.8|366|367.73|364.93|0
1638228900000|2021-11-29 23:35:00|368.8|366|368.8|366|369.11|366.31|368.19|365.39|0
1638229200000|2021-11-29 23:40:00|368.95|366.15|368.64|365.84|369.1|366.3|368.49|365.69|0
1638229500000|2021-11-29 23:45:00|368.8|366|368.49|365.69|368.8|366|368.33|365.53|0
1638229800000|2021-11-29 23:50:00|368.64|365.84|368.18|365.38|369.1|366.3|368.03|365.23|0
1638230100000|2021-11-29 23:55:00|368.33|365.53|367.87|365.07|368.33|365.53|366.8|364|0
1638230400000|2021-11-30 00:00:00|368.02|365.22|368.48|365.68|368.79|365.99|367.56|364.76|0
1638230700000|2021-11-30 00:05:00|368.63|365.83|367.87|365.07|368.79|365.99|367.71|364.91|0
1638231000000|2021-11-30 00:10:00|368.02|365.22|366.95|364.15|368.48|365.68|366.79|363.99|0
1638231300000|2021-11-30 00:15:00|367.1|364.3|366.64|363.84|367.4|364.6|366.64|363.84|0
1638231600000|2021-11-30 00:20:00|366.49|363.69|368.01|365.21|368.01|365.21|366.49|363.69|0
1638231900000|2021-11-30 00:25:00|367.86|365.06|368.08|365.28|368.32|365.52|367.7|364.9|0
1638232200000|2021-11-30 00:30:00|368.16|365.36|368.77|365.97|368.93|366.13|367.7|364.9|0
1638232500000|2021-11-30 00:35:00|368.93|366.13|369.23|366.43|369.69|366.89|368.77|365.97|0
1638232800000|2021-11-30 00:40:00|369.3|366.5|368.61|365.81|369.54|366.74|368.61|365.81|0
1638233100000|2021-11-30 00:45:00|368.46|365.66|369.68|366.88|369.84|367.04|368.46|365.66|0
1638233400000|2021-11-30 00:50:00|369.53|366.73|369.84|367.04|370.14|367.34|369.53|366.73|0
1638233700000|2021-11-30 00:55:00|369.68|366.88|369.53|366.73|369.75|366.95|369.53|366.73|0
1638234000000|2021-11-30 01:00:00|369.68|366.88|369.52|366.72|370.29|367.49|369.07|366.27|0
1638234300000|2021-11-30 01:05:00|369.37|366.57|369.83|367.03|370.14|367.34|369.37|366.57|0
1638234600000|2021-11-30 01:10:00|369.98|367.18|370.29|367.49|370.29|367.49|369.98|367.18|0
1638234900000|2021-11-30 01:15:00|370.13|367.33|369.36|366.56|370.59|367.79|369.36|366.56|0
1638235200000|2021-11-30 01:20:00|369.21|366.41|369.05|366.25|369.52|366.72|368.29|365.49|0
1638235500000|2021-11-30 01:25:00|369.21|366.41|370.13|367.33|370.13|367.33|369.05|366.25|0
1638235800000|2021-11-30 01:30:00|369.97|367.17|369.82|367.02|370.28|367.48|369.36|366.56|0
1638236100000|2021-11-30 01:35:00|369.66|366.86|369.35|366.55|369.82|367.02|369.05|366.25|0
1638236400000|2021-11-30 01:40:00|369.51|366.71|369.73|366.93|369.81|367.01|369.05|366.25|0
1638236700000|2021-11-30 01:45:00|369.66|366.86|370.27|367.47|370.27|367.47|369.66|366.86|0
1638237000000|2021-11-30 01:50:00|370.12|367.32|370.27|367.47|370.57|367.77|370.11|367.31|0
1638237300000|2021-11-30 01:55:00|370.11|367.31|369.04|366.24|370.11|367.31|369.04|366.24|0
1638237600000|2021-11-30 02:00:00|368.88|366.08|369.19|366.39|369.34|366.54|368.27|365.47|0
1638237900000|2021-11-30 02:05:00|369.03|366.23|367.96|365.16|369.49|366.69|367.96|365.16|0
1638238200000|2021-11-30 02:10:00|368.11|365.31|367.65|364.85|368.42|365.62|367.5|364.7|0
1638238500000|2021-11-30 02:15:00|367.8|365|367.8|365|368.26|365.46|367.8|365|0
1638238800000|2021-11-30 02:20:00|367.96|365.16|366.73|363.93|368.11|365.31|366.73|363.93|0
1638239100000|2021-11-30 02:25:00|366.88|364.08|365.66|362.86|367.04|364.24|364.44|361.64|0
1638239400000|2021-11-30 02:30:00|365.51|362.71|364.89|362.09|365.66|362.86|364.44|361.64|0
1638239700000|2021-11-30 02:35:00|364.82|362.02|364.59|361.79|365.05|362.25|364.13|361.33|0
1638240000000|2021-11-30 02:40:00|364.44|361.64|365.35|362.55|365.65|362.85|364.28|361.48|0
1638240300000|2021-11-30 02:45:00|365.19|362.39|365.5|362.7|365.65|362.85|365.04|362.24|0
1638240600000|2021-11-30 02:50:00|365.57|362.77|365.8|363|366.26|363.46|365.5|362.7|0
1638240900000|2021-11-30 02:55:00|365.95|363.15|366.56|363.76|366.87|364.07|365.95|363.15|0
1638241200000|2021-11-30 03:00:00|366.71|363.91|365.64|362.84|366.87|364.07|365.64|362.84|0
1638241500000|2021-11-30 03:05:00|365.79|362.99|364.73|361.93|365.79|362.99|364.12|361.32|0
1638241800000|2021-11-30 03:10:00|364.88|362.08|363.51|360.71|364.88|362.08|363.51|360.71|0
1638242100000|2021-11-30 03:15:00|363.35|360.55|363.35|360.55|363.66|360.86|362.89|360.09|0
1638242400000|2021-11-30 03:20:00|363.5|360.7|363.5|360.7|364.11|361.31|363.2|360.4|0
1638242700000|2021-11-30 03:25:00|363.42|360.62|362.43|359.63|363.5|360.7|362.28|359.48|0
1638243000000|2021-11-30 03:30:00|362.59|359.79|363.65|360.85|363.95|361.15|362.13|359.33|0
1638243300000|2021-11-30 03:35:00|363.5|360.7|363.64|360.84|364.1|361.3|363.34|360.54|0
1638243600000|2021-11-30 03:40:00|363.72|360.92|363.87|361.07|363.95|361.15|363.49|360.69|0
1638243900000|2021-11-30 03:45:00|363.79|360.99|364.25|361.45|364.4|361.6|363.56|360.76|0
1638244200000|2021-11-30 03:50:00|364.32|361.52|364.09|361.29|364.78|361.98|363.94|361.14|0
1638244500000|2021-11-30 03:55:00|364.25|361.45|364.4|361.6|364.7|361.9|364.01|361.21|0
1638244800000|2021-11-30 04:00:00|364.85|362.05|365.61|362.81|365.99|363.19|364.24|361.44|0
1638245100000|2021-11-30 04:05:00|365.53|362.73|365.31|362.51|365.61|362.81|364.92|362.12|0
1638245400000|2021-11-30 04:10:00|365.15|362.35|364.92|362.12|365.61|362.81|364.92|362.12|0
1638245700000|2021-11-30 04:15:00|365|362.2|364.92|362.12|365|362.2|364.39|361.59|0
1638246000000|2021-11-30 04:20:00|365|362.2|364.54|361.74|365.15|362.35|364.54|361.74|0
1638246300000|2021-11-30 04:25:00|364.69|361.89|363.62|360.82|364.69|361.89|363.01|360.21|0
1638246600000|2021-11-30 04:30:00|363.77|360.97|363.31|360.51|364.38|361.58|363.31|360.51|0
1638246900000|2021-11-30 04:35:00|363.39|360.59|363.08|360.28|363.77|360.97|362.55|359.75|0
1638247200000|2021-11-30 04:40:00|363.01|360.21|362.09|359.29|363.01|360.21|361.94|359.14|0
1638247500000|2021-11-30 04:45:00|362.25|359.45|362.4|359.6|362.55|359.75|362.01|359.21|0
1638247800000|2021-11-30 04:50:00|362.09|359.29|363.61|360.81|363.76|360.96|362.09|359.29|0
1638248100000|2021-11-30 04:55:00|363.46|360.66|363.91|361.11|364.22|361.42|363.3|360.5|0
1638248400000|2021-11-30 05:00:00|363.76|360.96|362.24|359.44|364.06|361.26|362.24|359.44|0
1638248700000|2021-11-30 05:05:00|362.08|359.28|358.9|356.1|362.08|359.28|358.9|356.1|0
1638249000000|2021-11-30 05:10:00|359.2|356.4|352.58|349.78|359.51|356.71|352.58|349.78|0
1638249300000|2021-11-30 05:15:00|352.73|349.93|346.32|343.52|353.48|350.68|345.58|342.78|0
1638249600000|2021-11-30 05:20:00|346.03|343.23|346.23|343.43|348.09|345.29|342.55|339.75|0
1638249900000|2021-11-30 05:25:00|346.45|343.65|349.26|346.46|350.75|347.95|343.21|340.41|0
1638250200000|2021-11-30 05:30:00|348.96|346.16|349.85|347.05|350.3|347.5|346.01|343.21|0
1638250500000|2021-11-30 05:35:00|350.3|347.5|348.5|345.7|350.3|347.5|343.21|340.41|0
1638250800000|2021-11-30 05:40:00|348.57|345.77|343.65|340.85|348.72|345.92|343.65|340.85|0
1638251100000|2021-11-30 05:45:00|343.35|340.55|342.93|340.13|344.02|341.22|338.39|335.59|0
1638251400000|2021-11-30 05:50:00|341.76|338.96|343.22|340.42|344.53|341.73|341.18|338.38|0
1638251700000|2021-11-30 05:55:00|342.78|339.98|342.26|339.46|344.83|342.03|341.68|338.88|0
1638252000000|2021-11-30 06:00:00|342.34|339.54|337.21|334.41|343.65|340.85|334.8|332|0
1638252300000|2021-11-30 06:05:00|337.06|334.26|332.82|330.02|338.18|335.38|328.61|325.81|0
1638252600000|2021-11-30 06:10:00|332.68|329.88|336.8|334|338.32|335.52|332.46|329.66|0
1638252900000|2021-11-30 06:15:00|337.02|334.22|341.06|338.26|341.2|338.4|336.15|333.35|0
1638253200000|2021-11-30 06:20:00|341.13|338.33|342.92|340.12|345.11|342.31|339.59|336.79|0
1638253500000|2021-11-30 06:25:00|342.78|339.98|343.8|341|344.38|341.58|341.32|338.52|0
1638253800000|2021-11-30 06:30:00|343.87|341.07|344.38|341.58|346.28|343.48|343.5|340.7|0
1638254100000|2021-11-30 06:35:00|344.3|341.5|343.64|340.84|344.96|342.16|342.04|339.24|0
1638254400000|2021-11-30 06:40:00|343.5|340.7|345.98|343.18|347.37|344.57|342.63|339.83|0
1638254700000|2021-11-30 06:45:00|346.12|343.32|346.71|343.91|346.85|344.05|343.79|340.99|0
1638255000000|2021-11-30 06:50:00|346.63|343.83|345.97|343.17|347.73|344.93|345.24|342.44|0
1638255300000|2021-11-30 06:55:00|345.83|343.03|345.24|342.44|346.26|343.46|345.09|342.29|0
1638255600000|2021-11-30 07:00:00|345.16|342.36|341.66|338.86|345.16|342.36|340.14|337.34|0
1638255900000|2021-11-30 07:05:00|341.74|338.94|347.35|344.55|348.6|345.8|341.66|338.86|0
1638256200000|2021-11-30 07:10:00|347.06|344.26|345.38|342.58|347.87|345.07|343.48|340.68|0
1638256500000|2021-11-30 07:15:00|345.96|343.16|346.98|344.18|347.87|345.07|344.21|341.41|0
1638256800000|2021-11-30 07:20:00|346.91|344.11|348.01|345.21|349.62|346.82|346.25|343.45|0
1638257100000|2021-11-30 07:25:00|348.3|345.5|345.52|342.72|348.89|346.09|345.52|342.72|0
1638257400000|2021-11-30 07:30:00|345.66|342.86|342.16|339.36|346.25|343.45|342.02|339.22|0
1638257700000|2021-11-30 07:35:00|342.02|339.22|345.32|342.52|345.32|342.52|334.74|331.94|0
1638258000000|2021-11-30 07:40:00|345.18|342.38|341.97|339.17|345.61|342.81|341.97|339.17|0
1638258300000|2021-11-30 07:45:00|342.27|339.47|343.49|340.69|344.59|341.79|342.26|339.46|0
1638258600000|2021-11-30 07:50:00|343.79|340.99|345.17|342.37|345.32|342.52|343.57|340.77|0
1638258900000|2021-11-30 07:55:00|345.24|342.44|345.9|343.1|346.34|343.54|344.88|342.08|0
1638259200000|2021-11-30 08:00:00|346.04|343.24|345.89|343.09|346.04|343.24|343.42|340.62|0
1638259500000|2021-11-30 08:05:00|344.67|342.27|344.82|342.42|345.69|343.29|343.65|341.25|0
1638259800000|2021-11-30 08:10:00|345.25|342.85|342.92|340.52|345.69|343.29|342.2|339.8|0
1638260100000|2021-11-30 08:15:00|343.07|340.67|342.69|340.29|344.23|341.83|341.39|338.99|0
1638260400000|2021-11-30 08:20:00|343.27|340.87|343.27|340.87|343.93|341.53|341.24|338.84|0
1638260700000|2021-11-30 08:25:00|343.42|341.02|345.02|342.62|345.17|342.77|342.84|340.44|0
1638261000000|2021-11-30 08:30:00|344.73|342.33|343.05|340.65|345.31|342.91|342.83|340.43|0
1638261300000|2021-11-30 08:35:00|343.41|341.01|339.27|336.87|343.56|341.16|338.48|336.08|0
1638261600000|2021-11-30 08:40:00|338.91|336.51|339.58|337.18|341.18|338.78|336.53|334.13|0
1638261900000|2021-11-30 08:45:00|339.01|336.61|337.56|335.16|339.01|336.61|336.26|333.86|0
1638262200000|2021-11-30 08:50:00|337.48|335.08|341.32|338.92|341.46|339.06|337.41|335.01|0
1638262500000|2021-11-30 08:55:00|341.46|339.06|340.88|338.48|342.48|340.08|340.45|338.05|0
1638262800000|2021-11-30 09:00:00|341.02|338.62|336.83|334.43|341.02|338.62|336.47|334.07|0
1638263100000|2021-11-30 09:05:00|336.97|334.57|336.64|334.24|337.84|335.44|335.03|332.63|0
1638263400000|2021-11-30 09:10:00|336.72|334.32|337.58|335.18|337.65|335.25|335.85|333.45|0
1638263700000|2021-11-30 09:15:00|337.72|335.32|339.3|336.9|339.88|337.48|336.86|334.46|0
1638264000000|2021-11-30 09:20:00|339.45|337.05|335.99|333.59|339.45|337.05|335.27|332.87|0
1638264300000|2021-11-30 09:25:00|336.28|333.88|335.99|333.59|337.93|335.53|334.27|331.87|0
1638264600000|2021-11-30 09:30:00|335.84|333.44|337.57|335.17|337.57|335.17|334.27|331.87|0
1638264900000|2021-11-30 09:35:00|337.28|334.88|336.84|334.44|338.35|335.95|335.84|333.44|0
1638265200000|2021-11-30 09:40:00|337.42|335.02|338.57|336.17|340.3|337.9|336.56|334.16|0
1638265500000|2021-11-30 09:45:00|338.86|336.46|337.56|335.16|339.29|336.89|337.56|335.16|0
1638265800000|2021-11-30 09:50:00|337.27|334.87|339.79|337.39|341.31|338.91|337.27|334.87|0
1638266100000|2021-11-30 09:55:00|339.72|337.32|342.46|340.06|342.61|340.21|339.57|337.17|0
1638266400000|2021-11-30 10:00:00|342.17|339.77|342.1|339.7|342.61|340.21|341.3|338.9|0
1638266700000|2021-11-30 10:05:00|342.17|339.77|339.28|336.88|343.19|340.79|337.9|335.5|0
1638267000000|2021-11-30 10:10:00|339.42|337.02|340.57|338.17|341.01|338.61|338.99|336.59|0
1638267300000|2021-11-30 10:15:00|340.86|338.46|338.84|336.44|341.15|338.75|338.69|336.29|0
1638267600000|2021-11-30 10:20:00|338.76|336.36|337.75|335.35|339.41|337.01|337.32|334.92|0
1638267900000|2021-11-30 10:25:00|337.32|334.92|339.84|337.44|339.85|337.45|337.32|334.92|0
1638268200000|2021-11-30 10:30:00|339.99|337.59|342.45|340.05|342.59|340.19|339.41|337.01|0
1638268500000|2021-11-30 10:35:00|342.37|339.97|342.66|340.26|342.74|340.34|341.29|338.89|0
1638268800000|2021-11-30 10:40:00|342.59|340.19|341.86|339.46|343.31|340.91|341.57|339.17|0
1638269100000|2021-11-30 10:45:00|341.72|339.32|341.42|339.02|341.72|339.32|338.54|336.14|0
1638269400000|2021-11-30 10:50:00|341.57|339.17|341.06|338.66|343.6|341.2|340.05|337.65|0
1638269700000|2021-11-30 10:55:00|340.99|338.59|343.16|340.76|344.18|341.78|340.99|338.59|0
1638270000000|2021-11-30 11:00:00|343.3|340.9|340.11|337.71|344.76|342.36|339.83|337.43|0
1638270300000|2021-11-30 11:05:00|339.68|337.28|340.11|337.71|340.26|337.86|338.67|336.27|0
1638270600000|2021-11-30 11:10:00|339.53|337.13|340.69|338.29|342.64|340.24|339.39|336.99|0
1638270900000|2021-11-30 11:15:00|340.54|338.14|342.66|340.26|343.31|340.91|340.25|337.85|0
1638271200000|2021-11-30 11:20:00|342.59|340.19|344.47|342.07|344.69|342.29|342.01|339.61|0
1638271500000|2021-11-30 11:25:00|344.04|341.64|344.38|341.98|346.65|344.25|343.31|340.91|0
1638271800000|2021-11-30 11:30:00|344.89|342.49|344.01|341.61|345.32|342.92|343|340.6|0
1638272100000|2021-11-30 11:35:00|343.87|341.47|343.57|341.17|345.18|342.78|342.41|340.01|0
1638272400000|2021-11-30 11:40:00|343.72|341.32|346.2|343.8|346.5|344.1|343.57|341.17|0
1638272700000|2021-11-30 11:45:00|346.06|343.66|345.25|342.85|346.5|344.1|345.18|342.78|0
1638273000000|2021-11-30 11:50:00|345.33|342.93|344.09|341.69|346.93|344.53|342.72|340.32|0
1638273300000|2021-11-30 11:55:00|344.02|341.62|343.73|341.33|345.62|343.22|342.72|340.32|0
1638273600000|2021-11-30 12:00:00|344.02|341.62|347.51|345.11|347.94|345.54|344.02|341.62|0
1638273900000|2021-11-30 12:05:00|347.58|345.18|347.5|345.1|347.8|345.4|346.63|344.23|0
1638274200000|2021-11-30 12:10:00|347.36|344.96|347.35|344.95|348.38|345.98|346.55|344.15|0
1638274500000|2021-11-30 12:15:00|347.28|344.88|347.94|345.54|348.52|346.12|347.21|344.81|0
1638274800000|2021-11-30 12:20:00|347.79|345.39|349.69|347.29|349.83|347.43|347.71|345.31|0
1638275100000|2021-11-30 12:25:00|349.54|347.14|351.62|349.22|353.09|350.69|349.54|347.14|0
1638275400000|2021-11-30 12:30:00|351.47|349.07|348.83|346.43|351.47|349.07|348.69|346.29|0
1638275700000|2021-11-30 12:35:00|348.98|346.58|346.49|344.09|348.98|346.58|346.35|343.95|0
1638276000000|2021-11-30 12:40:00|346.79|344.39|345.76|343.36|347.81|345.41|345.47|343.07|0
1638276300000|2021-11-30 12:45:00|345.69|343.29|345.32|342.92|346.05|343.65|345.03|342.63|0
1638276600000|2021-11-30 12:50:00|345.18|342.78|345.61|343.21|346.63|344.23|343.58|341.18|0
1638276900000|2021-11-30 12:55:00|345.47|343.07|347.36|344.96|347.51|345.11|345.47|343.07|0
1638277200000|2021-11-30 13:00:00|347.65|345.25|346.92|344.52|348.53|346.13|346.92|344.52|0
1638277500000|2021-11-30 13:05:00|346.77|344.37|346.77|344.37|346.99|344.59|345.46|343.06|0
1638277800000|2021-11-30 13:10:00|346.62|344.22|344.59|342.19|346.92|344.52|344.59|342.19|0
1638278100000|2021-11-30 13:15:00|344.73|342.33|347.93|345.53|347.93|345.53|344.73|342.33|0
1638278400000|2021-11-30 13:20:00|347.79|345.39|345.31|342.91|348.37|345.97|345.02|342.62|0
1638278700000|2021-11-30 13:25:00|345.16|342.76|346.03|343.63|346.76|344.36|345.16|342.76|0
1638279000000|2021-11-30 13:30:00|345.81|343.41|344.57|342.17|346.32|343.92|343.42|341.02|0
1638279300000|2021-11-30 13:35:00|344.43|342.03|346.32|343.92|346.61|344.21|343.41|341.01|0
1638279600000|2021-11-30 13:40:00|346.17|343.77|347.04|344.64|347.34|344.94|345.73|343.33|0
1638279900000|2021-11-30 13:45:00|347.41|345.01|348.06|345.66|348.5|346.1|346.9|344.5|0
1638280200000|2021-11-30 13:50:00|348.21|345.81|350.84|348.44|350.84|348.44|348.21|345.81|0
1638280500000|2021-11-30 13:55:00|350.69|348.29|355.55|353.15|356.14|353.74|349.96|347.56|0
1638280800000|2021-11-30 14:00:00|355.69|353.29|352.7|350.3|355.69|353.29|351.08|348.68|0
1638281100000|2021-11-30 14:05:00|352.84|350.44|352.99|350.59|356.09|353.69|352.4|350|0
1638281400000|2021-11-30 14:10:00|353.14|350.74|352.84|350.44|354.61|352.21|352.54|350.14|0
1638281700000|2021-11-30 14:15:00|352.91|350.51|353.72|351.32|354.02|351.62|351.44|349.04|0
1638282000000|2021-11-30 14:20:00|353.87|351.47|355.64|353.24|355.79|353.39|353.87|351.47|0
1638282300000|2021-11-30 14:25:00|355.34|352.94|353.86|351.46|356.53|354.13|353.86|351.46|0
1638282600000|2021-11-30 14:30:00|353.79|351.39|354.61|352.21|357.13|354.73|350.92|348.52|0
1638282900000|2021-11-30 14:35:00|355.05|352.65|351.03|348.63|355.5|353.1|344.78|342.38|0
1638283200000|2021-11-30 14:40:00|352.06|349.66|353.24|350.84|354.87|352.47|349.56|347.16|0
1638283500000|2021-11-30 14:45:00|353.46|351.06|350.15|347.75|355.75|353.35|350.15|347.75|0
1638283800000|2021-11-30 14:50:00|350.07|347.67|354.57|352.17|354.57|352.17|348.39|345.99|0
1638284100000|2021-11-30 14:55:00|354.42|352.02|354.23|351.83|360.14|357.74|353.64|351.24|0
1638284400000|2021-11-30 15:00:00|353.26|350.86|357.94|355.54|358.76|356.36|353.26|350.86|0
1638284700000|2021-11-30 15:05:00|357.35|354.95|358.43|356.03|362.87|360.47|356.15|353.75|0
1638285000000|2021-11-30 15:10:00|357.83|355.43|354.54|352.14|359.48|357.08|353.65|351.25|0
1638285300000|2021-11-30 15:15:00|354.39|351.99|353.79|351.39|356.93|354.53|353.79|351.39|0
1638285600000|2021-11-30 15:20:00|354.39|351.99|351.03|348.63|355.05|352.65|350|347.6|0
1638285900000|2021-11-30 15:25:00|351.33|348.93|354.07|351.67|354.07|351.67|351.03|348.63|0
1638286200000|2021-11-30 15:30:00|354.51|352.11|358.99|356.59|359.44|357.04|354.36|351.96|0
1638286500000|2021-11-30 15:35:00|359.44|357.04|352.87|350.47|361.54|359.14|349.32|346.92|0
1638286800000|2021-11-30 15:40:00|352.58|350.18|352.35|349.95|355.7|353.3|351.39|348.99|0
1638287100000|2021-11-30 15:45:00|351.83|349.43|345.13|342.73|352.28|349.88|344.4|342|0
1638287400000|2021-11-30 15:50:00|344.98|342.58|338.3|335.9|346.01|343.61|336.08|333.68|0
1638287700000|2021-11-30 15:55:00|338.44|336.04|331.56|329.16|338.73|336.33|331.56|329.16|0
1638288000000|2021-11-30 16:00:00|331.14|328.74|332.61|330.21|335.65|333.25|325.65|323.25|0
1638288300000|2021-11-30 16:05:00|332.04|329.64|333.46|331.06|334.89|332.49|330.76|328.36|0
1638288600000|2021-11-30 16:10:00|333.6|331.2|336.67|334.27|338.2|335.8|330.9|328.5|0
1638288900000|2021-11-30 16:15:00|335.8|333.4|335.62|333.22|340.23|337.83|335.23|332.83|0
1638289200000|2021-11-30 16:20:00|336.34|333.94|330.93|328.53|338.78|336.38|330.64|328.24|0
1638289500000|2021-11-30 16:25:00|330.64|328.24|333.64|331.24|334.79|332.39|330.64|328.24|0
1638289800000|2021-11-30 16:30:00|333.21|330.81|329.35|326.95|335.51|333.11|329.07|326.67|0
1638290100000|2021-11-30 16:35:00|328.93|326.53|330.21|327.81|331.92|329.52|328.64|326.24|0
1638290400000|2021-11-30 16:40:00|330.06|327.66|327.35|324.95|330.06|327.66|321.68|319.28|0
1638290700000|2021-11-30 16:45:00|327.07|324.67|324.95|322.55|328.2|325.8|322.14|319.74|0
1638291000000|2021-11-30 16:50:00|324.67|322.27|320.87|318.47|325.09|322.69|320.66|318.26|0
1638291300000|2021-11-30 16:55:00|321.57|319.17|326.5|324.1|326.5|324.1|320.59|318.19|0
1638291600000|2021-11-30 17:00:00|326.36|323.96|319.61|317.21|326.36|323.96|318.42|316.02|0
1638291900000|2021-11-30 17:05:00|319.54|317.14|318.7|316.3|321.79|319.39|317.58|315.18|0
1638292200000|2021-11-30 17:10:00|318.84|316.44|320.57|318.17|323.33|320.93|317.02|314.62|0
1638292500000|2021-11-30 17:15:00|320.71|318.31|325.61|323.21|325.61|323.21|320.43|318.03|0
1638292800000|2021-11-30 17:20:00|325.39|322.99|326.88|324.48|326.88|324.48|322.78|320.38|0
1638293100000|2021-11-30 17:25:00|326.74|324.34|327.16|324.76|328.29|325.89|326.17|323.77|0
1638293400000|2021-11-30 17:30:00|327.3|324.9|327.3|324.9|329.14|326.74|324.75|322.35|0
1638293700000|2021-11-30 17:35:00|327.72|325.32|326.51|324.11|328.58|326.18|325.6|323.2|0
1638294000000|2021-11-30 17:40:00|327.01|324.61|329.14|326.74|329.14|326.74|324.32|321.92|0
1638294300000|2021-11-30 17:45:00|328.29|325.89|325.45|323.05|329.57|327.17|325.17|322.77|0
1638294600000|2021-11-30 17:50:00|325.59|323.19|327|324.6|328.57|326.17|325.17|322.77|0
1638294900000|2021-11-30 17:55:00|327.57|325.17|325.64|323.24|328.14|325.74|322.34|319.94|0
1638295200000|2021-11-30 18:00:00|326.06|323.66|322.4|320|327.05|324.65|322.26|319.86|0
1638295500000|2021-11-30 18:05:00|322.54|320.14|323.24|320.84|325.63|323.23|322.54|320.14|0
1638295800000|2021-11-30 18:10:00|322.96|320.56|322.67|320.27|324.08|321.68|322.11|319.71|0
1638296100000|2021-11-30 18:15:00|322.53|320.13|323.09|320.69|325.63|323.23|322.39|319.99|0
1638296400000|2021-11-30 18:20:00|323.23|320.83|326.19|323.79|326.19|323.79|321.83|319.43|0
1638296700000|2021-11-30 18:25:00|325.34|322.94|325.62|323.22|326.68|324.28|323.93|321.53|0
1638297000000|2021-11-30 18:30:00|325.06|322.66|327.6|325.2|328.45|326.05|324.84|322.44|0
1638297300000|2021-11-30 18:35:00|327.32|324.92|331.29|328.89|331.29|328.89|326.89|324.49|0
1638297600000|2021-11-30 18:40:00|331.01|328.61|328.82|326.42|331.15|328.75|328.11|325.71|0
1638297900000|2021-11-30 18:45:00|328.97|326.57|329.39|326.99|329.82|327.42|328.54|326.14|0
1638298200000|2021-11-30 18:50:00|329.6|327.2|332.67|330.27|332.81|330.41|329.25|326.85|0
1638298500000|2021-11-30 18:55:00|332.53|330.13|334.39|331.99|334.53|332.13|332.24|329.84|0
1638298800000|2021-11-30 19:00:00|334.1|331.7|333.95|331.55|334.82|332.42|332.38|329.98|0
1638299100000|2021-11-30 19:05:00|333.52|331.12|334.81|332.41|335.24|332.84|331.38|328.98|0
1638299400000|2021-11-30 19:10:00|334.53|332.13|330.24|327.84|337.9|335.5|329.73|327.33|0
1638299700000|2021-11-30 19:15:00|330.38|327.98|329.81|327.41|331.1|328.7|328.09|325.69|0
1638300000000|2021-11-30 19:20:00|330.24|327.84|334.81|332.41|335.25|332.85|329.23|326.83|0
1638300300000|2021-11-30 19:25:00|334.96|332.56|332.81|330.41|337.26|334.86|332.66|330.26|0
1638300600000|2021-11-30 19:30:00|332.66|330.26|333.81|331.41|334.95|332.55|331.24|328.84|0
1638300900000|2021-11-30 19:35:00|333.52|331.12|332.52|330.12|335.09|332.69|332.23|329.83|0
1638301200000|2021-11-30 19:40:00|333.23|330.83|329.95|327.55|334.38|331.98|329.23|326.83|0
1638301500000|2021-11-30 19:45:00|329.8|327.4|326.25|323.85|330.66|328.26|326.25|323.85|0
1638301800000|2021-11-30 19:50:00|326.54|324.14|326.53|324.13|330.45|328.05|323.97|321.57|0
1638302100000|2021-11-30 19:55:00|326.67|324.27|327.66|325.26|328.08|325.68|325.54|323.14|0
1638302400000|2021-11-30 20:00:00|327.37|324.97|328|325.6|329.36|326.96|326.24|323.84|0
1638302700000|2021-11-30 20:05:00|327.65|325.25|323.65|321.25|328.79|326.39|322.32|319.92|0
1638303000000|2021-11-30 20:10:00|323.93|321.53|323.22|320.82|326.33|323.93|323.22|320.82|0
1638303300000|2021-11-30 20:15:00|323.36|320.96|325.05|322.65|325.05|322.65|323.22|320.82|0
1638303600000|2021-11-30 20:20:00|324.91|322.51|323.22|320.82|326.04|323.64|322.93|320.53|0
1638303900000|2021-11-30 20:25:00|323.36|320.96|321.25|318.85|323.78|321.38|320.55|318.15|0
1638304200000|2021-11-30 20:30:00|321.39|318.99|323.91|321.51|325.75|323.35|320.83|318.43|0
1638304500000|2021-11-30 20:35:00|323.49|321.09|322.08|319.68|323.91|321.51|320.68|318.28|0
1638304800000|2021-11-30 20:40:00|321.94|319.54|325.46|323.06|325.88|323.48|321.24|318.84|0
1638305100000|2021-11-30 20:45:00|325.25|322.85|318.79|316.39|327.58|325.18|318.79|316.39|0
1638305400000|2021-11-30 20:50:00|318.93|316.53|316.27|313.87|318.93|316.53|313.07|310.67|0
1638305700000|2021-11-30 20:55:00|317.25|314.85|318.79|316.39|321.32|318.92|313.63|311.23|0
1638306000000|2021-11-30 21:00:00|315.58|313.18|328.24|325.84|328.24|325.84|315.58|313.18|0
1638306300000|2021-11-30 21:05:00|328.09|325.69|324.97|322.57|328.81|326.41|324.69|322.29|0
1638306600000|2021-11-30 21:10:00|325.54|323.14|325.82|323.42|327.52|325.12|324.97|322.57|0
1638306900000|2021-11-30 21:15:00|326.16|323.36|326.87|324.07|327.58|324.78|325.59|322.79|0
1638307200000|2021-11-30 21:20:00|326.79|323.99|326.65|323.85|328.57|325.77|326.3|323.5|0
1638307500000|2021-11-30 21:25:00|326.51|323.71|327.43|324.63|327.86|325.06|326.01|323.21|0
1638307800000|2021-11-30 21:30:00|327.57|324.77|326.72|323.92|328.14|325.34|326.15|323.35|0
1638308100000|2021-11-30 21:35:00|326.43|323.63|327.57|324.77|327.57|324.77|326.29|323.49|0
1638308400000|2021-11-30 21:40:00|327.71|324.91|327.42|324.62|327.99|325.19|327.42|324.62|0
1638308700000|2021-11-30 21:45:00|327.71|324.91|329.55|326.75|329.7|326.9|327.49|324.69|0
1638309000000|2021-11-30 21:50:00|329.41|326.61|328.7|325.9|329.69|326.89|328.55|325.75|0
1638309300000|2021-11-30 21:55:00|328.84|326.04|330.04|327.24|330.04|327.24|328.84|326.04|0
1638309600000|2021-11-30 22:00:00|329.86|327.06|329.76|326.96|329.9|327.1|329.73|326.93|0
1638309900000|2021-11-30 22:05:00|329.78|326.98|329.79|326.99|329.82|327.02|329.65|326.85|0
1638310200000|2021-11-30 22:10:00|329.75|326.95|329.73|326.93|329.78|326.98|329.71|326.91|0
1638310500000|2021-11-30 22:15:00|329.69|326.89|329.71|326.91|329.73|326.93|329.54|326.74|0
1638310800000|2021-11-30 22:20:00|329.69|326.89|329.64|326.84|329.72|326.92|329.44|326.64|0
1638311100000|2021-11-30 22:25:00|329.66|326.86|329.7|326.9|329.74|326.94|329.6|326.8|0
1638311400000|2021-11-30 22:30:00|329.74|326.94|329.78|326.98|329.78|326.98|329.56|326.76|0
1638311700000|2021-11-30 22:35:00|329.65|326.85|329.57|326.77|329.74|326.94|329.47|326.67|0
1638312000000|2021-11-30 22:40:00|329.45|326.65|329.66|326.86|329.74|326.94|329.45|326.65|0
1638312300000|2021-11-30 22:45:00|329.64|326.84|329.56|326.76|329.74|326.94|329.51|326.71|0
1638312600000|2021-11-30 22:50:00|329.64|326.84|329.7|326.9|329.7|326.9|329.28|326.48|0
1638312900000|2021-11-30 22:55:00|329.71|326.91|330.02|327.22|330.13|327.33|329.3|326.5|0
1638313200000|2021-11-30 23:00:00|330.87|328.07|333.66|330.86|335.24|332.44|330.87|328.07|0
1638313500000|2021-11-30 23:05:00|333.87|331.07|332.37|329.57|334.23|331.43|332.37|329.57|0
1638313800000|2021-11-30 23:10:00|332.22|329.42|331.51|328.71|332.8|330|331.22|328.42|0
1638314100000|2021-11-30 23:15:00|331.79|328.99|330.79|327.99|332.37|329.57|330.65|327.85|0
1638314400000|2021-11-30 23:20:00|330.65|327.85|330.93|328.13|331.79|328.99|330.08|327.28|0
1638314700000|2021-11-30 23:25:00|331.07|328.27|330.93|328.13|332.22|329.42|330.79|327.99|0
1638315000000|2021-11-30 23:30:00|331.21|328.41|331.78|328.98|332.64|329.84|331.21|328.41|0
1638315300000|2021-11-30 23:35:00|332.07|329.27|331.21|328.41|332.36|329.56|330.78|327.98|0
1638315600000|2021-11-30 23:40:00|331.35|328.55|328.36|325.56|331.49|328.69|328.28|325.48|0
1638315900000|2021-11-30 23:45:00|328.42|325.62|327.64|324.84|330.21|327.41|326.79|323.99|0
1638316200000|2021-11-30 23:50:00|327.78|324.98|328.49|325.69|329.21|326.41|327.64|324.84|0
1638316500000|2021-11-30 23:55:00|328.56|325.76|329.06|326.26|329.2|326.4|328.06|325.26|0
1638316800000|2021-12-01 00:00:00|329.34|326.54|331.77|328.97|332.05|329.25|329.2|326.4|0
1638317100000|2021-12-01 00:05:00|331.84|329.04|330.77|327.97|333.2|330.4|330.77|327.97|0
1638317400000|2021-12-01 00:10:00|331.05|328.25|328.06|325.26|331.34|328.54|327.63|324.83|0
1638317700000|2021-12-01 00:15:00|327.91|325.11|324.09|321.29|328.34|325.54|323.24|320.44|0
1638318000000|2021-12-01 00:20:00|323.94|321.14|325.36|322.56|325.36|322.56|322.82|320.02|0
1638318300000|2021-12-01 00:25:00|325.21|322.41|323.66|320.86|325.42|322.62|322.53|319.73|0
1638318600000|2021-12-01 00:30:00|324.01|321.21|324.5|321.7|325|322.2|323.8|321|0
1638318900000|2021-12-01 00:35:00|324.22|321.42|323.72|320.92|324.22|321.42|321.96|319.16|0
1638319200000|2021-12-01 00:40:00|323.79|320.99|326.2|323.4|326.55|323.75|323.79|320.99|0
1638319500000|2021-12-01 00:45:00|326.62|323.82|327.54|324.74|328.47|325.67|326.48|323.68|0
1638319800000|2021-12-01 00:50:00|327.61|324.81|327.04|324.24|327.9|325.1|326.76|323.96|0
1638320100000|2021-12-01 00:55:00|327.18|324.38|325.48|322.68|327.33|324.53|324.63|321.83|0
1638320400000|2021-12-01 01:00:00|325.2|322.4|325.34|322.54|325.48|322.68|322.94|320.14|0
1638320700000|2021-12-01 01:05:00|325.19|322.39|327.32|324.52|328.24|325.44|325.12|322.32|0
1638321000000|2021-12-01 01:10:00|327.03|324.23|329.73|326.93|330.3|327.5|326.89|324.09|0
1638321300000|2021-12-01 01:15:00|329.37|326.57|331.02|328.22|331.59|328.79|328.74|325.94|0
1638321600000|2021-12-01 01:20:00|331.16|328.36|330.37|327.57|332.16|329.36|329.59|326.79|0
1638321900000|2021-12-01 01:25:00|330.44|327.64|331.87|329.07|332.01|329.21|329.87|327.07|0
1638322200000|2021-12-01 01:30:00|331.58|328.78|330.29|327.49|332.3|329.5|329.15|326.35|0
1638322500000|2021-12-01 01:35:00|330.44|327.64|331.29|328.49|331.44|328.64|330.43|327.63|0
1638322800000|2021-12-01 01:40:00|331.15|328.35|331.72|328.92|331.86|329.06|329.44|326.64|0
1638323100000|2021-12-01 01:45:00|331.86|329.06|331.57|328.77|332.5|329.7|331.29|328.49|0
1638323400000|2021-12-01 01:50:00|331.43|328.63|333.57|330.77|334.58|331.78|331.14|328.34|0
1638323700000|2021-12-01 01:55:00|333.86|331.06|333.28|330.48|334.58|331.78|332.92|330.12|0
1638324000000|2021-12-01 02:00:00|333.43|330.63|336.01|333.21|336.59|333.79|333.07|330.27|0
1638324300000|2021-12-01 02:05:00|335.87|333.07|336.3|333.5|337.16|334.36|335.58|332.78|0
1638324600000|2021-12-01 02:10:00|336.44|333.64|335|332.2|336.87|334.07|335|332.2|0
1638324900000|2021-12-01 02:15:00|335.14|332.34|335.57|332.77|336.01|333.21|334.71|331.91|0
1638325200000|2021-12-01 02:20:00|335.72|332.92|335.57|332.77|336.29|333.49|335|332.2|0
1638325500000|2021-12-01 02:25:00|335.64|332.84|337.01|334.21|337.3|334.5|335.28|332.48|0
1638325800000|2021-12-01 02:30:00|336.93|334.13|336.64|333.84|338.02|335.22|336.57|333.77|0
1638326100000|2021-12-01 02:35:00|336.72|333.92|338.01|335.21|338.02|335.22|336.72|333.92|0
1638326400000|2021-12-01 02:40:00|337.94|335.14|337.72|334.92|338.01|335.21|337.15|334.35|0
1638326700000|2021-12-01 02:45:00|337.58|334.78|336.85|334.05|337.72|334.92|336.85|334.05|0
1638327000000|2021-12-01 02:50:00|337|334.2|337.86|335.06|337.86|335.06|336.71|333.91|0
1638327300000|2021-12-01 02:55:00|337.72|334.92|338|335.2|338.01|335.21|337.72|334.92|0
1638327600000|2021-12-01 03:00:00|337.86|335.06|338|335.2|338|335.2|337.42|334.62|0
1638327900000|2021-12-01 03:05:00|337.86|335.06|337.13|334.33|338|335.2|336.84|334.04|0
1638328200000|2021-12-01 03:10:00|336.99|334.19|337.13|334.33|337.13|334.33|336.7|333.9|0
1638328500000|2021-12-01 03:15:00|337.27|334.47|337.56|334.76|337.85|335.05|337.27|334.47|0
1638328800000|2021-12-01 03:20:00|337.7|334.9|337.12|334.32|337.7|334.9|336.84|334.04|0
1638329100000|2021-12-01 03:25:00|336.98|334.18|337.7|334.9|337.99|335.19|336.98|334.18|0
1638329400000|2021-12-01 03:30:00|337.84|335.04|337.55|334.75|337.84|335.04|336.98|334.18|0
1638329700000|2021-12-01 03:35:00|337.7|334.9|336.68|333.88|337.99|335.19|336.68|333.88|0
1638330000000|2021-12-01 03:40:00|336.75|333.95|333.66|330.86|336.83|334.03|333.23|330.43|0
1638330300000|2021-12-01 03:45:00|333.52|330.72|334.38|331.58|335.38|332.58|333.37|330.57|0
1638330600000|2021-12-01 03:50:00|334.52|331.72|335.52|332.72|335.81|333.01|334.52|331.72|0
1638330900000|2021-12-01 03:55:00|335.67|332.87|335.95|333.15|335.96|333.16|335.16|332.36|0
1638331200000|2021-12-01 04:00:00|336.24|333.44|337.68|334.88|337.97|335.17|336.24|333.44|0
1638331500000|2021-12-01 04:05:00|337.54|334.74|337.54|334.74|337.97|335.17|337.1|334.3|0
1638331800000|2021-12-01 04:10:00|337.6|334.8|337.97|335.17|337.97|335.17|337.24|334.44|0
1638332100000|2021-12-01 04:15:00|337.82|335.02|337.67|334.87|337.97|335.17|337.53|334.73|0
1638332400000|2021-12-01 04:20:00|337.82|335.02|337.53|334.73|337.96|335.16|337.53|334.73|0
1638332700000|2021-12-01 04:25:00|337.38|334.58|337.96|335.16|337.96|335.16|337.38|334.58|0
1638333000000|2021-12-01 04:30:00|339.98|337.18|339.69|336.89|340.27|337.47|338.97|336.17|0
1638333300000|2021-12-01 04:35:00|339.55|336.75|341.43|338.63|341.43|338.63|339.4|336.6|0
1638333600000|2021-12-01 04:40:00|341.58|338.78|341.43|338.63|342.01|339.21|340.56|337.76|0
1638333900000|2021-12-01 04:45:00|341.35|338.55|341.28|338.48|342.3|339.5|341.28|338.48|0
1638334200000|2021-12-01 04:50:00|341.42|338.62|341.35|338.55|341.71|338.91|340.55|337.75|0
1638334500000|2021-12-01 04:55:00|341.42|338.62|341.86|339.06|342.36|339.56|340.99|338.19|0
1638334800000|2021-12-01 05:00:00|342|339.2|340.4|337.6|342.29|339.49|339.97|337.17|0
1638335100000|2021-12-01 05:05:00|340.62|337.82|340.54|337.74|340.98|338.18|340.25|337.45|0
1638335400000|2021-12-01 05:10:00|340.69|337.89|337.32|334.52|340.69|337.89|337.17|334.37|0
1638335700000|2021-12-01 05:15:00|337.46|334.66|338.33|335.53|338.33|335.53|337.46|334.66|0
1638336000000|2021-12-01 05:20:00|338.47|335.67|339.49|336.69|339.49|336.69|338.47|335.67|0
1638336300000|2021-12-01 05:25:00|339.64|336.84|338.91|336.11|339.78|336.98|338.76|335.96|0
1638336600000|2021-12-01 05:30:00|338.76|335.96|337.31|334.51|338.76|335.96|337.31|334.51|0
1638336900000|2021-12-01 05:35:00|337.23|334.43|338.9|336.1|338.9|336.1|337.23|334.43|0
1638337200000|2021-12-01 05:40:00|338.83|336.03|338.61|335.81|339.19|336.39|338.17|335.37|0
1638337500000|2021-12-01 05:45:00|338.75|335.95|338.61|335.81|338.97|336.17|338.46|335.66|0
1638337800000|2021-12-01 05:50:00|338.46|335.66|337.73|334.93|338.46|335.66|337.73|334.93|0
1638338100000|2021-12-01 05:55:00|337.88|335.08|337.58|334.78|338.24|335.44|337|334.2|0
1638338400000|2021-12-01 06:00:00|337.44|334.64|337.36|334.56|338.16|335.36|335.99|333.19|0
1638338700000|2021-12-01 06:05:00|336.86|334.06|340.34|337.54|340.41|337.61|336.86|334.06|0
1638339000000|2021-12-01 06:10:00|340.2|337.4|342.09|339.29|342.38|339.58|340.05|337.25|0
1638339300000|2021-12-01 06:15:00|342.23|339.43|341.06|338.26|342.96|340.16|341.06|338.26|0
1638339600000|2021-12-01 06:20:00|341.13|338.33|340.76|337.96|343.4|340.6|339.44|336.64|0
1638339900000|2021-12-01 06:25:00|340.62|337.82|341.05|338.25|341.05|338.25|339.45|336.65|0
1638340200000|2021-12-01 06:30:00|341.27|338.47|341.34|338.54|341.78|338.98|340.83|338.03|0
1638340500000|2021-12-01 06:35:00|341.12|338.32|340.24|337.44|341.63|338.83|339.88|337.08|0
1638340800000|2021-12-01 06:40:00|340.17|337.37|337.33|334.53|340.17|337.37|337.11|334.31|0
1638341100000|2021-12-01 06:45:00|337.4|334.6|337.76|334.96|338.34|335.54|337.25|334.45|0
1638341400000|2021-12-01 06:50:00|337.69|334.89|337.83|335.03|338.85|336.05|337.61|334.81|0
1638341700000|2021-12-01 06:55:00|337.98|335.18|338.7|335.9|339.14|336.34|337.98|335.18|0
1638342000000|2021-12-01 07:00:00|338.56|335.76|337.54|334.74|340.89|338.09|337.39|334.59|0
1638342300000|2021-12-01 07:05:00|337.46|334.66|339.13|336.33|340.45|337.65|336.73|333.93|0
1638342600000|2021-12-01 07:10:00|339.06|336.26|340.01|337.21|340.37|337.57|339.06|336.26|0
1638342900000|2021-12-01 07:15:00|340.15|337.35|339.28|336.48|340.66|337.86|339.13|336.33|0
1638343200000|2021-12-01 07:20:00|339.42|336.62|338.25|335.45|339.49|336.69|337.67|334.87|0
1638343500000|2021-12-01 07:25:00|338.11|335.31|338.11|335.31|338.54|335.74|337.23|334.43|0
1638343800000|2021-12-01 07:30:00|337.96|335.16|336.94|334.14|338.83|336.03|336.65|333.85|0
1638344100000|2021-12-01 07:35:00|336.86|334.06|337.23|334.43|338.68|335.88|336.65|333.85|0
1638344400000|2021-12-01 07:40:00|337.15|334.35|340.28|337.48|340.43|337.63|337.15|334.35|0
1638344700000|2021-12-01 07:45:00|340.14|337.34|340.4|337.6|347.23|344.43|339.26|336.46|0
1638345000000|2021-12-01 07:50:00|340.48|337.68|338.87|336.07|340.48|337.68|338.8|336|0
1638345300000|2021-12-01 07:55:00|339.17|336.37|338.58|335.78|339.31|336.51|337.71|334.91|0
1638345600000|2021-12-01 08:00:00|337.56|334.76|339.31|336.51|339.67|336.87|336.54|333.74|0
1638345900000|2021-12-01 08:05:00|339.4|337|337.65|335.25|339.84|337.44|337.07|334.67|0
1638346200000|2021-12-01 08:10:00|337.94|335.54|337.06|334.66|337.94|335.54|336.34|333.94|0
1638346500000|2021-12-01 08:15:00|336.92|334.52|339.9|337.5|339.97|337.57|336.77|334.37|0
1638346800000|2021-12-01 08:20:00|340.04|337.64|338.08|335.68|340.04|337.64|337.79|335.39|0
1638347100000|2021-12-01 08:25:00|337.79|335.39|336.77|334.37|338.51|336.11|336.33|333.93|0
1638347400000|2021-12-01 08:30:00|336.33|333.93|335.46|333.06|336.33|333.93|332.78|330.38|0
1638347700000|2021-12-01 08:35:00|335.75|333.35|334.88|332.48|335.75|333.35|333.72|331.32|0
1638348000000|2021-12-01 08:40:00|335.02|332.62|332.63|330.23|335.31|332.91|331.55|329.15|0
1638348300000|2021-12-01 08:45:00|332.7|330.3|333.86|331.46|334|331.6|332.2|329.8|0
1638348600000|2021-12-01 08:50:00|334.07|331.67|335.3|332.9|336.39|333.99|333.13|330.73|0
1638348900000|2021-12-01 08:55:00|335.01|332.61|338.5|336.1|338.5|336.1|334.58|332.18|0
1638349200000|2021-12-01 09:00:00|338.35|335.95|338.19|335.79|340.02|337.62|337.91|335.51|0
1638349500000|2021-12-01 09:05:00|338.34|335.94|341.41|339.01|342.29|339.89|338.34|335.94|0
1638349800000|2021-12-01 09:10:00|341.33|338.93|341.99|339.59|342.5|340.1|341.11|338.71|0
1638350100000|2021-12-01 09:15:00|342.06|339.66|342.87|340.47|343.75|341.35|341.84|339.44|0
1638350400000|2021-12-01 09:20:00|342.58|340.18|341.84|339.44|343.9|341.5|341.84|339.44|0
1638350700000|2021-12-01 09:25:00|341.62|339.22|342.87|340.47|342.87|340.47|341.55|339.15|0
1638351000000|2021-12-01 09:30:00|343.01|340.61|344.48|342.08|344.48|342.08|342.49|340.09|0
1638351300000|2021-12-01 09:35:00|344.63|342.23|346.54|344.14|346.76|344.36|344.04|341.64|0
1638351600000|2021-12-01 09:40:00|346.69|344.29|346.25|343.85|347.28|344.88|344.77|342.37|0
1638351900000|2021-12-01 09:45:00|346.39|343.99|345.43|343.03|346.54|344.14|344.33|341.93|0
1638352200000|2021-12-01 09:50:00|345.51|343.11|345.06|342.66|345.65|343.25|344.77|342.37|0
1638352500000|2021-12-01 09:55:00|345.36|342.96|345.21|342.81|345.36|342.96|344.62|342.22|0
1638352800000|2021-12-01 10:00:00|345.06|342.66|344.61|342.21|345.65|343.25|344.61|342.21|0
1638353100000|2021-12-01 10:05:00|344.76|342.36|343.58|341.18|344.91|342.51|342.85|340.45|0
1638353400000|2021-12-01 10:10:00|343.65|341.25|342.84|340.44|343.8|341.4|342.55|340.15|0
1638353700000|2021-12-01 10:15:00|342.55|340.15|343.58|341.18|343.72|341.32|342.11|339.71|0
1638354000000|2021-12-01 10:20:00|343.28|340.88|342.61|340.21|343.57|341.17|342.54|340.14|0
1638354300000|2021-12-01 10:25:00|342.54|340.14|343.42|341.02|344.16|341.76|342.54|340.14|0
1638354600000|2021-12-01 10:30:00|343.28|340.88|344.3|341.9|344.52|342.12|342.98|340.58|0
1638354900000|2021-12-01 10:35:00|344.23|341.83|344.01|341.61|344.6|342.2|343.86|341.46|0
1638355200000|2021-12-01 10:40:00|344.15|341.75|343.42|341.02|344.3|341.9|343.27|340.87|0
1638355500000|2021-12-01 10:45:00|343.56|341.16|344.89|342.49|345.18|342.78|343.27|340.87|0
1638355800000|2021-12-01 10:50:00|344.59|342.19|345.18|342.78|345.92|343.52|343.56|341.16|0
1638356100000|2021-12-01 10:55:00|344.88|342.48|344.59|342.19|345.03|342.63|344.15|341.75|0
1638356400000|2021-12-01 11:00:00|344.73|342.33|343.41|341.01|345.62|343.22|343.41|341.01|0
1638356700000|2021-12-01 11:05:00|343.55|341.15|343.99|341.59|344.58|342.18|342.96|340.56|0
1638357000000|2021-12-01 11:10:00|343.84|341.44|342.81|340.41|344.29|341.89|342.67|340.27|0
1638357300000|2021-12-01 11:15:00|342.67|340.27|342.22|339.82|342.67|340.27|341.05|338.65|0
1638357600000|2021-12-01 11:20:00|342.15|339.75|343.1|340.7|343.99|341.59|342.08|339.68|0
1638357900000|2021-12-01 11:25:00|342.95|340.55|343.54|341.14|343.69|341.29|342.66|340.26|0
1638358200000|2021-12-01 11:30:00|343.39|340.99|343.54|341.14|344.13|341.73|342.8|340.4|0
1638358500000|2021-12-01 11:35:00|343.39|340.99|342.8|340.4|344.13|341.73|342.8|340.4|0
1638358800000|2021-12-01 11:40:00|342.95|340.55|343.39|340.99|343.39|340.99|342.5|340.1|0
1638359100000|2021-12-01 11:45:00|343.09|340.69|344.41|342.01|344.56|342.16|342.94|340.54|0
1638359400000|2021-12-01 11:50:00|344.27|341.87|346.18|343.78|346.33|343.93|344.12|341.72|0
1638359700000|2021-12-01 11:55:00|345.89|343.49|346.33|343.93|346.62|344.22|345.89|343.49|0
1638360000000|2021-12-01 12:00:00|346.18|343.78|345.29|342.89|346.92|344.52|345.29|342.89|0
1638360300000|2021-12-01 12:05:00|345.14|342.74|344.55|342.15|345.44|343.04|344.41|342.01|0
1638360600000|2021-12-01 12:10:00|344.7|342.3|345.43|343.03|345.43|343.03|344.4|342|0
1638360900000|2021-12-01 12:15:00|345.29|342.89|346.32|343.92|347.65|345.25|344.4|342|0
1638361200000|2021-12-01 12:20:00|346.24|343.84|345.16|342.76|348.98|346.58|345.16|342.76|0
1638361500000|2021-12-01 12:25:00|345.08|342.68|346.18|343.78|347.2|344.8|342.8|340.4|0
1638361800000|2021-12-01 12:30:00|345.88|343.48|344.85|342.45|346.62|344.22|344.55|342.15|0
1638362100000|2021-12-01 12:35:00|345.14|342.74|345.58|343.18|345.73|343.33|344.4|342|0
1638362400000|2021-12-01 12:40:00|345.43|343.03|345.73|343.33|346.17|343.77|344.99|342.59|0
1638362700000|2021-12-01 12:45:00|345.58|343.18|344.99|342.59|346.02|343.62|344.69|342.29|0
1638363000000|2021-12-01 12:50:00|345.13|342.73|346.32|343.92|346.61|344.21|344.99|342.59|0
1638363300000|2021-12-01 12:55:00|346.17|343.77|345.28|342.88|346.32|343.92|345.2|342.8|0
1638363600000|2021-12-01 13:00:00|345.42|343.02|343.5|341.1|345.57|343.17|342.77|340.37|0
1638363900000|2021-12-01 13:05:00|343.65|341.25|343.5|341.1|343.94|341.54|342.76|340.36|0
1638364200000|2021-12-01 13:10:00|343.35|340.95|343.2|340.8|343.5|341.1|342.32|339.92|0
1638364500000|2021-12-01 13:15:00|343.35|340.95|344.38|341.98|344.82|342.42|343.05|340.65|0
1638364800000|2021-12-01 13:20:00|344.23|341.83|342.76|340.36|344.53|342.13|342.02|339.62|0
1638365100000|2021-12-01 13:25:00|342.61|340.21|341.58|339.18|343.86|341.46|341.28|338.88|0
1638365400000|2021-12-01 13:30:00|341.43|339.03|344.82|342.42|344.82|342.42|341.43|339.03|0
1638365700000|2021-12-01 13:35:00|344.52|342.12|345.11|342.71|345.41|343.01|344.37|341.97|0
1638366000000|2021-12-01 13:40:00|345.26|342.86|346.14|343.74|346.44|344.04|344.66|342.26|0
1638366300000|2021-12-01 13:45:00|346.29|343.89|345.4|343|346.59|344.19|345.1|342.7|0
1638366600000|2021-12-01 13:50:00|345.47|343.07|343.99|341.59|345.84|343.44|343.63|341.23|0
1638366900000|2021-12-01 13:55:00|344.07|341.67|343.62|341.22|344.22|341.82|342.89|340.49|0
1638367200000|2021-12-01 14:00:00|343.47|341.07|344.36|341.96|344.8|342.4|343.47|341.07|0
1638367500000|2021-12-01 14:05:00|344.51|342.11|344.65|342.25|345.39|342.99|344.06|341.66|0
1638367800000|2021-12-01 14:10:00|344.5|342.1|343.91|341.51|344.95|342.55|343.32|340.92|0
1638368100000|2021-12-01 14:15:00|343.76|341.36|342.88|340.48|345.09|342.69|342.88|340.48|0
1638368400000|2021-12-01 14:20:00|342.73|340.33|342.73|340.33|343.32|340.92|342.43|340.03|0
1638368700000|2021-12-01 14:25:00|342.87|340.47|342.72|340.32|343.46|341.06|341.84|339.44|0
1638369000000|2021-12-01 14:30:00|343.17|340.77|336.96|334.56|343.9|341.5|336.65|334.25|0
1638369300000|2021-12-01 14:35:00|336.66|334.26|337.54|335.14|338.56|336.16|335.79|333.39|0
1638369600000|2021-12-01 14:40:00|336.66|334.26|340.9|338.5|341.34|338.94|336.66|334.26|0
1638369900000|2021-12-01 14:45:00|339.73|337.33|337.25|334.85|342.66|340.26|336.96|334.56|0
1638370200000|2021-12-01 14:50:00|336.96|334.56|336.81|334.41|338.57|336.17|335.64|333.24|0
1638370500000|2021-12-01 14:55:00|336.66|334.26|340.18|337.78|341.21|338.81|336.66|334.26|0
1638370800000|2021-12-01 15:00:00|340.03|337.63|344.02|341.62|347.13|344.73|340.03|337.63|0
1638371100000|2021-12-01 15:05:00|344.46|342.06|348.17|345.77|348.62|346.22|344.46|342.06|0
1638371400000|2021-12-01 15:10:00|348.47|346.07|346.98|344.58|349.06|346.66|345.94|343.54|0
1638371700000|2021-12-01 15:15:00|347.42|345.02|349.36|346.96|350.11|347.71|347.42|345.02|0
1638372000000|2021-12-01 15:20:00|349.51|347.11|348.16|345.76|349.81|347.41|345.49|343.09|0
1638372300000|2021-12-01 15:25:00|347.87|345.47|345.19|342.79|349.06|346.66|345.04|342.64|0
1638372600000|2021-12-01 15:30:00|344.89|342.49|345.63|343.23|348.31|345.91|344.89|342.49|0
1638372900000|2021-12-01 15:35:00|345.78|343.38|342.23|339.83|346.52|344.12|342.23|339.83|0
1638373200000|2021-12-01 15:40:00|342.08|339.68|345.77|343.37|346.37|343.97|338.84|336.44|0
1638373500000|2021-12-01 15:45:00|345.63|343.23|349.34|346.94|349.64|347.24|345.48|343.08|0
1638373800000|2021-12-01 15:50:00|349.49|347.09|351.28|348.88|351.58|349.18|348.15|345.75|0
1638374100000|2021-12-01 15:55:00|351.43|349.03|351.58|349.18|352.48|350.08|349.49|347.09|0
1638374400000|2021-12-01 16:00:00|352.33|349.93|350.68|348.28|352.33|349.93|350.38|347.98|0
1638374700000|2021-12-01 16:05:00|350.53|348.13|351.88|349.48|352.47|350.07|350.38|347.98|0
1638375000000|2021-12-01 16:10:00|352.32|349.92|357.14|354.74|357.14|354.74|351.87|349.47|0
1638375300000|2021-12-01 16:15:00|356.98|354.58|358.75|356.35|361.03|358.63|354.31|351.91|0
1638375600000|2021-12-01 16:20:00|358.9|356.5|359.2|356.8|359.2|356.8|357.69|355.29|0
1638375900000|2021-12-01 16:25:00|359.05|356.65|357.53|355.13|360.1|357.7|357.53|355.13|0
1638376200000|2021-12-01 16:30:00|357.23|354.83|356.78|354.38|358.89|356.49|355.13|352.73|0
1638376500000|2021-12-01 16:35:00|356.93|354.53|355.42|353.02|357.38|354.98|354.82|352.42|0
1638376800000|2021-12-01 16:40:00|355.87|353.47|355.27|352.87|356.77|354.37|354.82|352.42|0
1638377100000|2021-12-01 16:45:00|355.12|352.72|354.82|352.42|355.57|353.17|352.12|349.72|0
1638377400000|2021-12-01 16:50:00|354.07|351.67|350.77|348.37|354.07|351.67|350.77|348.37|0
1638377700000|2021-12-01 16:55:00|350.62|348.22|349.01|346.61|350.62|348.22|343.58|341.18|0
1638378000000|2021-12-01 17:00:00|348.57|346.17|351.4|349|351.55|349.15|347.23|344.83|0
1638378300000|2021-12-01 17:05:00|351.55|349.15|350.65|348.25|352.74|350.34|349.46|347.06|0
1638378600000|2021-12-01 17:10:00|350.5|348.1|352.44|350.04|352.74|350.34|349.9|347.5|0
1638378900000|2021-12-01 17:15:00|352.14|349.74|353.78|351.38|355.28|352.88|352.14|349.74|0
1638379200000|2021-12-01 17:20:00|353.93|351.53|351.24|348.84|354.98|352.58|350.94|348.54|0
1638379500000|2021-12-01 17:25:00|350.86|348.46|347.96|345.56|352.13|349.73|347.51|345.11|0
1638379800000|2021-12-01 17:30:00|348.55|346.15|350.19|347.79|350.56|348.16|347.36|344.96|0
1638380100000|2021-12-01 17:35:00|349.74|347.34|349.74|347.34|349.74|347.34|346.84|344.44|0
1638380400000|2021-12-01 17:40:00|350.19|347.79|348.55|346.15|350.34|347.94|348.1|345.7|0
1638380700000|2021-12-01 17:45:00|348.4|346|347.06|344.66|349.14|346.74|346.76|344.36|0
1638381000000|2021-12-01 17:50:00|346.91|344.51|340.71|338.31|346.91|344.51|340.71|338.31|0
1638381300000|2021-12-01 17:55:00|340.86|338.46|335.73|333.33|340.86|338.46|334.57|332.17|0
1638381600000|2021-12-01 18:00:00|335.15|332.75|341.88|339.48|342.18|339.78|335|332.6|0
1638381900000|2021-12-01 18:05:00|342.47|340.07|335.93|333.53|343.34|340.94|333.38|330.98|0
1638382200000|2021-12-01 18:10:00|335.79|333.39|336.36|333.96|336.36|333.96|332.76|330.36|0
1638382500000|2021-12-01 18:15:00|335.78|333.38|331.18|328.78|338.31|335.91|331.18|328.78|0
1638382800000|2021-12-01 18:20:00|331.89|329.49|334.87|332.47|337.51|335.11|331.89|329.49|0
1638383100000|2021-12-01 18:25:00|334.58|332.18|337.19|334.79|337.77|335.37|334.29|331.89|0
1638383400000|2021-12-01 18:30:00|337.05|334.65|334.87|332.47|337.77|335.37|333.71|331.31|0
1638383700000|2021-12-01 18:35:00|335.08|332.68|334.86|332.46|336.32|333.92|333.42|331.02|0
1638384000000|2021-12-01 18:40:00|335.15|332.75|333.53|331.13|335.73|333.33|326.17|323.77|0
1638384300000|2021-12-01 18:45:00|333.03|330.63|324.73|322.33|333.03|330.63|323.51|321.11|0
1638384600000|2021-12-01 18:50:00|325.3|322.9|329.3|326.9|332.71|330.31|325.3|322.9|0
1638384900000|2021-12-01 18:55:00|329.73|327.33|332.31|329.91|333.32|330.92|329.3|326.9|0
1638385200000|2021-12-01 19:00:00|331.44|329.04|330.38|327.98|333.31|330.91|328.01|325.61|0
1638385500000|2021-12-01 19:05:00|329.67|327.27|326.88|324.48|331.53|329.13|326.67|324.27|0
1638385800000|2021-12-01 19:10:00|327.24|324.84|326.42|324.02|327.3|324.9|321.21|318.81|0
1638386100000|2021-12-01 19:15:00|326|323.6|322.46|320.06|327.99|325.59|321.47|319.07|0
1638386400000|2021-12-01 19:20:00|322.88|320.48|328.19|325.79|328.55|326.15|322.17|319.77|0
1638386700000|2021-12-01 19:25:00|327.98|325.58|328.01|325.61|331.98|329.58|326.01|323.61|0
1638387000000|2021-12-01 19:30:00|327.73|325.33|328.15|325.75|331.61|329.21|327.44|325.04|0
1638387300000|2021-12-01 19:35:00|328.01|325.61|329.04|326.64|330.19|327.79|325.62|323.22|0
1638387600000|2021-12-01 19:40:00|329.19|326.79|325.47|323.07|329.19|326.79|323.91|321.51|0
1638387900000|2021-12-01 19:45:00|325.33|322.93|327.61|325.21|329.11|326.71|323.91|321.51|0
1638388200000|2021-12-01 19:50:00|327.46|325.06|323.24|320.84|329.75|327.35|322.62|320.22|0
1638388500000|2021-12-01 19:55:00|323.38|320.98|323.52|321.12|326.5|324.1|322.81|320.41|0
1638388800000|2021-12-01 20:00:00|323.59|321.19|318.02|315.62|325.08|322.68|317.46|315.06|0
1638389100000|2021-12-01 20:05:00|317.66|315.26|315.67|313.27|321.29|318.89|313.99|311.59|0
1638389400000|2021-12-01 20:10:00|315.81|313.41|317.63|315.23|318.33|315.93|314.7|312.3|0
1638389700000|2021-12-01 20:15:00|316.71|314.31|312.17|309.77|317.65|315.25|311.34|308.94|0
1638390000000|2021-12-01 20:20:00|311.89|309.49|306.89|304.49|312.45|310.05|306.35|303.95|0
1638390300000|2021-12-01 20:25:00|306.76|304.36|308.12|305.72|311.14|308.74|303.76|301.36|0
1638390600000|2021-12-01 20:30:00|306.62|304.22|309.99|307.59|309.99|307.59|303.89|301.49|0
1638390900000|2021-12-01 20:35:00|309.24|306.84|310.37|307.97|313.57|311.17|307.46|305.06|0
1638391200000|2021-12-01 20:40:00|309.96|307.56|315.67|313.27|316.36|313.96|309.96|307.56|0
1638391500000|2021-12-01 20:45:00|315.81|313.41|308.71|306.31|316.57|314.17|307.48|305.08|0
1638391800000|2021-12-01 20:50:00|307.75|305.35|305.81|303.41|310.16|307.76|305.27|302.87|0
1638392100000|2021-12-01 20:55:00|305.41|303.01|295.6|293.2|305.41|303.01|295.46|293.06|0
1638392400000|2021-12-01 21:00:00|294.93|292.53|295.73|293.33|299.31|296.91|290.72|288.32|0
1638392700000|2021-12-01 21:05:00|295.46|293.06|295.86|293.46|298.78|296.38|292.3|289.9|0
1638393000000|2021-12-01 21:10:00|296.26|293.86|297.72|295.32|298.66|296.26|296.26|293.86|0
1638393300000|2021-12-01 21:15:00|298.32|295.52|295.53|292.73|298.32|295.52|294.47|291.67|0
1638393600000|2021-12-01 21:20:00|295.93|293.13|297.12|294.32|297.38|294.58|295.26|292.46|0
1638393900000|2021-12-01 21:25:00|296.99|294.19|295.59|292.79|297.25|294.45|294.86|292.06|0
1638394200000|2021-12-01 21:30:00|295.52|292.72|294.07|291.27|295.52|292.72|293.94|291.14|0
1638394500000|2021-12-01 21:35:00|293.93|291.13|294.59|291.79|295.58|292.78|293.8|291|0
1638394800000|2021-12-01 21:40:00|294.86|292.06|294.13|291.33|294.92|292.12|293.93|291.13|0
1638395100000|2021-12-01 21:45:00|292.41|289.61|294.72|291.92|294.98|292.18|291.82|289.02|0
1638395400000|2021-12-01 21:50:00|294.85|292.05|295.57|292.77|295.78|292.98|294.32|291.52|0
1638395700000|2021-12-01 21:55:00|295.51|292.71|294.82|292.02|296.7|293.9|294.45|291.65|0
1638396000000|2021-12-01 22:00:00|294.81|292.01|295.11|292.31|295.25|292.45|294.77|291.97|0
1638396300000|2021-12-01 22:05:00|295.05|292.25|295.28|292.48|295.4|292.6|295.05|292.25|0
1638396600000|2021-12-01 22:10:00|295.26|292.46|294.8|292|295.4|292.6|294.8|292|0
1638396900000|2021-12-01 22:15:00|294.71|291.91|294.88|292.08|294.88|292.08|294.53|291.73|0
1638397200000|2021-12-01 22:20:00|294.86|292.06|295.61|292.81|295.61|292.81|294.76|291.96|0
1638397500000|2021-12-01 22:25:00|295.64|292.84|295.74|292.94|295.77|292.97|295.64|292.84|0
1638397800000|2021-12-01 22:30:00|295.77|292.97|296.26|293.46|296.26|293.46|295.77|292.97|0
1638398100000|2021-12-01 22:35:00|296.22|293.42|296.06|293.26|296.27|293.47|296.06|293.26|0
1638398400000|2021-12-01 22:40:00|296.12|293.32|296.37|293.57|296.48|293.68|296.12|293.32|0
1638398700000|2021-12-01 22:45:00|296.34|293.54|296.42|293.62|296.42|293.62|296.27|293.47|0
1638399000000|2021-12-01 22:50:00|296.44|293.64|296.61|293.81|296.61|293.81|296.44|293.64|0
1638399300000|2021-12-01 22:55:00|296.78|293.98|296.69|293.89|296.82|294.02|296.59|293.79|0
1638399600000|2021-12-01 23:00:00|296.74|293.94|299.26|296.46|300.67|297.87|296.74|293.94|0
1638399900000|2021-12-01 23:05:00|299.33|296.53|300.93|298.13|301.07|298.27|298.59|295.79|0
1638400200000|2021-12-01 23:10:00|301|298.2|300.93|298.13|302.27|299.47|300.26|297.46|0
1638400500000|2021-12-01 23:15:00|300.46|297.66|297.92|295.12|300.66|297.86|297.72|294.92|0
1638400800000|2021-12-01 23:20:00|298.52|295.72|295.07|292.27|299.12|296.32|294.8|292|0
1638401100000|2021-12-01 23:25:00|295.33|292.53|297.45|294.65|297.72|294.92|295.33|292.53|0
1638401400000|2021-12-01 23:30:00|297.59|294.79|301.05|298.25|301.05|298.25|297.59|294.79|0
1638401700000|2021-12-01 23:35:00|301.19|298.39|301.18|298.38|301.99|299.19|300.38|297.58|0
1638402000000|2021-12-01 23:40:00|301.25|298.45|301.45|298.65|301.92|299.12|300.38|297.58|0
1638402300000|2021-12-01 23:45:00|301.65|298.85|303.19|300.39|303.73|300.93|301.65|298.85|0
1638402600000|2021-12-01 23:50:00|303.33|300.53|304.54|301.74|304.94|302.14|303.33|300.53|0
1638402900000|2021-12-01 23:55:00|304.53|301.73|304.8|302|305.48|302.68|304.4|301.6|0
1638403200000|2021-12-02 00:00:00|304.87|302.07|305.27|302.47|305.95|303.15|304.13|301.33|0
1638403500000|2021-12-02 00:05:00|305.2|302.4|304.86|302.06|306.01|303.21|304.8|302|0
1638403800000|2021-12-02 00:10:00|304.93|302.13|303.45|300.65|304.93|302.13|302.51|299.71|0
1638404100000|2021-12-02 00:15:00|303.31|300.51|304.52|301.72|305.33|302.53|302.51|299.71|0
1638404400000|2021-12-02 00:20:00|304.39|301.59|305.93|303.13|306|303.2|304.25|301.45|0
1638404700000|2021-12-02 00:25:00|306|303.2|306.95|304.15|307.09|304.29|305.87|303.07|0
1638405000000|2021-12-02 00:30:00|306.81|304.01|307.35|304.55|307.76|304.96|306.81|304.01|0
1638405300000|2021-12-02 00:35:00|307.28|304.48|307.01|304.21|307.76|304.96|306.81|304.01|0
1638405600000|2021-12-02 00:40:00|307.08|304.28|304.64|301.84|307.35|304.55|304.64|301.84|0
1638405900000|2021-12-02 00:45:00|304.51|301.71|302.09|299.29|304.51|301.71|300.61|297.81|0
1638406200000|2021-12-02 00:50:00|301.95|299.15|301.08|298.28|302.22|299.42|299.94|297.14|0
1638406500000|2021-12-02 00:55:00|301.28|298.48|302.75|299.95|303.69|300.89|301.28|298.48|0
1638406800000|2021-12-02 01:00:00|303.29|300.49|302.48|299.68|304.91|302.11|300.87|298.07|0
1638407100000|2021-12-02 01:05:00|302.35|299.55|301.25|298.45|304.77|301.97|301.05|298.25|0
1638407400000|2021-12-02 01:10:00|301.19|298.39|298.15|295.35|301.66|298.86|297.21|294.41|0
1638407700000|2021-12-02 01:15:00|298.42|295.62|295.46|292.66|298.95|296.15|295.46|292.66|0
1638408000000|2021-12-02 01:20:00|295.33|292.53|296|293.2|297.4|294.6|295.33|292.53|0
1638408300000|2021-12-02 01:25:00|296.13|293.33|297.74|294.94|299.42|296.62|296.13|293.33|0
1638408600000|2021-12-02 01:30:00|297.47|294.67|298|295.2|298.68|295.88|297.06|294.26|0
1638408900000|2021-12-02 01:35:00|298.2|295.4|297.46|294.66|298.67|295.87|296.66|293.86|0
1638409200000|2021-12-02 01:40:00|297.6|294.8|297.19|294.39|298.94|296.14|296.92|294.12|0
1638409500000|2021-12-02 01:45:00|297.46|294.66|298.13|295.33|298.67|295.87|296.79|293.99|0
1638409800000|2021-12-02 01:50:00|297.99|295.19|299.2|296.4|299.88|297.08|297.46|294.66|0
1638410100000|2021-12-02 01:55:00|298.93|296.13|303.8|301|304.2|301.4|298.8|296|0
1638410400000|2021-12-02 02:00:00|303.66|300.86|301.49|298.69|303.66|300.86|300.14|297.34|0
1638410700000|2021-12-02 02:05:00|301.36|298.56|302.17|299.37|302.57|299.77|300.27|297.47|0
1638411000000|2021-12-02 02:10:00|302.3|299.5|301.76|298.96|303.52|300.72|301.76|298.96|0
1638411300000|2021-12-02 02:15:00|301.96|299.16|300.67|297.87|302.03|299.23|300.13|297.33|0
1638411600000|2021-12-02 02:20:00|300.54|297.74|301.82|299.02|302.02|299.22|299.79|296.99|0
1638411900000|2021-12-02 02:25:00|301.75|298.95|301.48|298.68|302.56|299.76|301.07|298.27|0
1638412200000|2021-12-02 02:30:00|301.61|298.81|302.83|300.03|303.24|300.44|301.41|298.61|0
1638412500000|2021-12-02 02:35:00|302.69|299.89|302.69|299.89|303.24|300.44|302.29|299.49|0
1638412800000|2021-12-02 02:40:00|302.56|299.76|305.88|303.08|306.36|303.56|302.56|299.76|0
1638413100000|2021-12-02 02:45:00|305.81|303.01|305.13|302.33|306.09|303.29|304.18|301.38|0
1638413400000|2021-12-02 02:50:00|305.27|302.47|305.81|303.01|305.95|303.15|304.59|301.79|0
1638413700000|2021-12-02 02:55:00|305.95|303.15|307.72|304.92|308.06|305.26|305.67|302.87|0
1638414000000|2021-12-02 03:00:00|307.78|304.98|306.49|303.69|307.86|305.06|306.21|303.41|0
1638414300000|2021-12-02 03:05:00|306.35|303.55|306.35|303.55|306.76|303.96|305.53|302.73|0
1638414600000|2021-12-02 03:10:00|306.48|303.68|305.12|302.32|306.76|303.96|304.44|301.64|0
1638414900000|2021-12-02 03:15:00|305.25|302.45|303.89|301.09|305.25|302.45|303.22|300.42|0
1638415200000|2021-12-02 03:20:00|303.96|301.16|303.62|300.82|304.71|301.91|303.62|300.82|0
1638415500000|2021-12-02 03:25:00|303.75|300.95|304.29|301.49|304.57|301.77|302.8|300|0
1638415800000|2021-12-02 03:30:00|304.16|301.36|304.7|301.9|305.25|302.45|304.16|301.36|0
1638416100000|2021-12-02 03:35:00|304.56|301.76|303.34|300.54|304.7|301.9|302.32|299.52|0
1638416400000|2021-12-02 03:40:00|303.2|300.4|303.2|300.4|303.61|300.81|302.39|299.59|0
1638416700000|2021-12-02 03:45:00|303.27|300.47|304.28|301.48|304.69|301.89|301.91|299.11|0
1638417000000|2021-12-02 03:50:00|304.15|301.35|304.28|301.48|304.96|302.16|303.88|301.08|0
1638417300000|2021-12-02 03:55:00|304.15|301.35|304.42|301.62|304.69|301.89|303.6|300.8|0
1638417600000|2021-12-02 04:00:00|304.96|302.16|306.93|304.13|307.28|304.48|304.96|302.16|0
1638417900000|2021-12-02 04:05:00|306.87|304.07|305.36|302.56|307.28|304.48|304.96|302.16|0
1638418200000|2021-12-02 04:10:00|305.23|302.43|305.36|302.56|305.77|302.97|304.95|302.15|0
1638418500000|2021-12-02 04:15:00|305.22|302.42|304.4|301.6|305.77|302.97|304.13|301.33|0
1638418800000|2021-12-02 04:20:00|304.47|301.67|304.54|301.74|304.81|302.01|303.86|301.06|0
1638419100000|2021-12-02 04:25:00|304.47|301.67|301.36|298.56|304.47|301.67|300.31|297.51|0
1638419400000|2021-12-02 04:30:00|301.49|298.69|302.58|299.78|302.85|300.05|300.13|297.33|0
1638419700000|2021-12-02 04:35:00|302.71|299.91|301.89|299.09|302.71|299.91|301.08|298.28|0
1638420000000|2021-12-02 04:40:00|301.82|299.02|302.03|299.23|302.85|300.05|301.76|298.96|0
1638420300000|2021-12-02 04:45:00|301.89|299.09|302.23|299.43|302.43|299.63|301.41|298.61|0
1638420600000|2021-12-02 04:50:00|302.3|299.5|300.53|297.73|302.3|299.5|300.39|297.59|0
1638420900000|2021-12-02 04:55:00|300.66|297.86|300.8|298|301|298.2|299.98|297.18|0
1638421200000|2021-12-02 05:00:00|300.66|297.86|299.78|296.98|301.34|298.54|299.58|296.78|0
1638421500000|2021-12-02 05:05:00|299.85|297.05|299.84|297.04|300.39|297.59|299.17|296.37|0
1638421800000|2021-12-02 05:10:00|299.98|297.18|299.84|297.04|299.98|297.18|299.3|296.5|0
1638422100000|2021-12-02 05:15:00|299.71|296.91|300.52|297.72|301.06|298.26|299.3|296.5|0
1638422400000|2021-12-02 05:20:00|300.24|297.44|301.06|298.26|301.06|298.26|299.7|296.9|0
1638422700000|2021-12-02 05:25:00|300.92|298.12|301.73|298.93|301.87|299.07|300.65|297.85|0
1638423000000|2021-12-02 05:30:00|301.66|298.86|301.32|298.52|301.87|299.07|300.37|297.57|0
1638423300000|2021-12-02 05:35:00|301.46|298.66|301.11|298.31|301.59|298.79|300.91|298.11|0
1638423600000|2021-12-02 05:40:00|301.05|298.25|301.18|298.38|301.59|298.79|300.77|297.97|0
1638423900000|2021-12-02 05:45:00|301.05|298.25|299.22|296.42|301.45|298.65|298.54|295.74|0
1638424200000|2021-12-02 05:50:00|299.09|296.29|300.17|297.37|300.58|297.78|299.09|296.29|0
1638424500000|2021-12-02 05:55:00|300.24|297.44|299.83|297.03|300.31|297.51|299.62|296.82|0
1638424800000|2021-12-02 06:00:00|299.9|297.1|298.4|295.6|300.03|297.23|298.13|295.33|0
1638425100000|2021-12-02 06:05:00|298.26|295.46|298.13|295.33|298.94|296.14|297.72|294.92|0
1638425400000|2021-12-02 06:10:00|297.99|295.19|299.35|296.55|299.35|296.55|297.99|295.19|0
1638425700000|2021-12-02 06:15:00|299.41|296.61|298.66|295.86|299.68|296.88|298.53|295.73|0
1638426000000|2021-12-02 06:20:00|298.8|296|297.85|295.05|298.93|296.13|297.44|294.64|0
1638426300000|2021-12-02 06:25:00|297.78|294.98|298.45|295.65|298.52|295.72|297.78|294.98|0
1638426600000|2021-12-02 06:30:00|298.52|295.72|300.56|297.76|300.56|297.76|298.45|295.65|0
1638426900000|2021-12-02 06:35:00|300.49|297.69|301.51|298.71|301.92|299.12|300.49|297.69|0
1638427200000|2021-12-02 06:40:00|301.65|298.85|301.71|298.91|302.74|299.94|300.83|298.03|0
1638427500000|2021-12-02 06:45:00|301.65|298.85|302.39|299.59|303.15|300.35|301.23|298.43|0
1638427800000|2021-12-02 06:50:00|302.33|299.53|301.98|299.18|302.46|299.66|301.37|298.57|0
1638428100000|2021-12-02 06:55:00|302.05|299.25|305.68|302.88|306.09|303.29|301.09|298.29|0
1638428400000|2021-12-02 07:00:00|305.89|303.09|305.88|303.08|306.57|303.77|303.96|301.16|0
1638428700000|2021-12-02 07:05:00|305.81|303.01|304.71|301.91|307.67|304.87|304.71|301.91|0
1638429000000|2021-12-02 07:10:00|304.92|302.12|305.05|302.25|305.33|302.53|303.55|300.75|0
1638429300000|2021-12-02 07:15:00|305.26|302.46|303|300.2|305.47|302.67|302.04|299.24|0
1638429600000|2021-12-02 07:20:00|303.13|300.33|300.81|298.01|303.13|300.33|300.54|297.74|0
1638429900000|2021-12-02 07:25:00|300.46|297.66|297.68|294.88|301.9|299.1|296.73|293.93|0
1638430200000|2021-12-02 07:30:00|297.88|295.08|297.68|294.88|299.58|296.78|297.14|294.34|0
1638430500000|2021-12-02 07:35:00|297.81|295.01|300.52|297.72|301.17|298.37|297.32|294.52|0
1638430800000|2021-12-02 07:40:00|300.32|297.52|300.66|297.86|300.79|297.99|299.36|296.56|0
1638431100000|2021-12-02 07:45:00|300.93|298.13|301.88|299.08|302.02|299.22|300.66|297.86|0
1638431400000|2021-12-02 07:50:00|302.15|299.35|302.29|299.49|303.25|300.45|301.47|298.67|0
1638431700000|2021-12-02 07:55:00|302.15|299.35|299.29|296.49|302.56|299.76|299.15|296.35|0
1638432000000|2021-12-02 08:00:00|299.7|296.9|299.42|296.62|302.01|299.21|298.75|295.95|0
1638432300000|2021-12-02 08:05:00|299.36|296.96|295.43|293.03|300.31|297.91|294.89|292.49|0
1638432600000|2021-12-02 08:10:00|295.03|292.63|294.82|292.42|295.16|292.76|293.27|290.87|0
1638432900000|2021-12-02 08:15:00|294.35|291.95|297.72|295.32|297.99|295.59|294.21|291.81|0
1638433200000|2021-12-02 08:20:00|297.86|295.46|300.71|298.31|300.98|298.58|296.91|294.51|0
1638433500000|2021-12-02 08:25:00|300.84|298.44|299.35|296.95|301.12|298.72|298.6|296.2|0
1638433800000|2021-12-02 08:30:00|299.21|296.81|294.61|292.21|299.21|296.81|293.94|291.54|0
1638434100000|2021-12-02 08:35:00|294.74|292.34|294.61|292.21|296.9|294.5|293.93|291.53|0
1638434400000|2021-12-02 08:40:00|294.47|292.07|296.63|294.23|297.37|294.97|294.07|291.67|0
1638434700000|2021-12-02 08:45:00|297.03|294.63|297.3|294.9|297.98|295.58|296.15|293.75|0
1638435000000|2021-12-02 08:50:00|297.44|295.04|299.74|297.34|300.01|297.61|297.17|294.77|0
1638435300000|2021-12-02 08:55:00|299.88|297.48|299.47|297.07|300.28|297.88|298.85|296.45|0
1638435600000|2021-12-02 09:00:00|299.33|296.93|302.12|299.72|302.33|299.93|298.11|295.71|0
1638435900000|2021-12-02 09:05:00|302.33|299.93|302.6|300.2|302.94|300.54|302.05|299.65|0
1638436200000|2021-12-02 09:10:00|302.87|300.47|304.65|302.25|304.92|302.52|302.19|299.79|0
1638436500000|2021-12-02 09:15:00|304.79|302.39|305.74|303.34|306.43|304.03|304.1|301.7|0
1638436800000|2021-12-02 09:20:00|305.88|303.48|304.87|302.47|308.28|305.88|302.81|300.41|0
1638437100000|2021-12-02 09:25:00|304.46|302.06|302.67|300.27|305.01|302.61|302.12|299.72|0
1638437400000|2021-12-02 09:30:00|302.8|300.4|300.27|297.87|302.8|300.4|300.13|297.73|0
1638437700000|2021-12-02 09:35:00|300.2|297.8|301.57|299.17|301.63|299.23|299.25|296.85|0
1638438000000|2021-12-02 09:40:00|301.43|299.03|300.75|298.35|302.32|299.92|299.93|297.53|0
1638438300000|2021-12-02 09:45:00|300.74|298.34|298.83|296.43|301.43|299.03|298.83|296.43|0
1638438600000|2021-12-02 09:50:00|299.24|296.84|300.1|297.7|300.37|297.97|298.56|296.16|0
1638438900000|2021-12-02 09:55:00|300.51|298.11|301.19|298.79|301.74|299.34|300.51|298.11|0
1638439200000|2021-12-02 10:00:00|301.46|299.06|300.23|297.83|301.87|299.47|299.41|297.01|0
1638439500000|2021-12-02 10:05:00|300.16|297.76|299.27|296.87|300.64|298.24|299.2|296.8|0
1638439800000|2021-12-02 10:10:00|299.14|296.74|294.52|292.12|299.14|296.74|294.39|291.99|0
1638440100000|2021-12-02 10:15:00|293.71|291.31|295.74|293.34|295.94|293.54|292.16|289.76|0
1638440400000|2021-12-02 10:20:00|296.34|293.94|298.04|295.64|298.17|295.77|293.78|291.38|0
1638440700000|2021-12-02 10:25:00|297.9|295.5|297.63|295.23|299.05|296.65|296.82|294.42|0
1638441000000|2021-12-02 10:30:00|297.29|294.89|298.58|296.18|298.71|296.31|296.27|293.87|0
1638441300000|2021-12-02 10:35:00|298.64|296.24|302.66|300.26|302.66|300.26|298.03|295.63|0
1638441600000|2021-12-02 10:40:00|302.8|300.4|300.41|298.01|303.87|301.47|299.93|297.53|0
1638441900000|2021-12-02 10:45:00|300.48|298.08|300.75|298.35|301.64|299.24|300|297.6|0
1638442200000|2021-12-02 10:50:00|300.61|298.21|300.68|298.28|301.64|299.24|298.91|296.51|0
1638442500000|2021-12-02 10:55:00|300.54|298.14|300.4|298|300.88|298.48|299.31|296.91|0
1638442800000|2021-12-02 11:00:00|300.27|297.87|298.36|295.96|300.68|298.28|297.81|295.41|0
1638443100000|2021-12-02 11:05:00|298.42|296.02|299.72|297.32|299.99|297.59|298.42|296.02|0
1638443400000|2021-12-02 11:10:00|299.85|297.45|298.9|296.5|300.26|297.86|298.15|295.75|0
1638443700000|2021-12-02 11:15:00|298.49|296.09|296.72|294.32|298.9|296.5|296.58|294.18|0
1638444000000|2021-12-02 11:20:00|296.58|294.18|297.53|295.13|298.21|295.81|296.58|294.18|0
1638444300000|2021-12-02 11:25:00|297.46|295.06|297.53|295.13|298.75|296.35|296.78|294.38|0
1638444600000|2021-12-02 11:30:00|297.59|295.19|297.39|294.99|299.57|297.17|297.25|294.85|0
1638444900000|2021-12-02 11:35:00|297.53|295.13|296.85|294.45|297.66|295.26|296.03|293.63|0
1638445200000|2021-12-02 11:40:00|296.91|294.51|296.71|294.31|297.66|295.26|296.1|293.7|0
1638445500000|2021-12-02 11:45:00|296.64|294.24|298.06|295.66|298.74|296.34|296.57|294.17|0
1638445800000|2021-12-02 11:50:00|297.99|295.59|298.2|295.8|298.6|296.2|296.98|294.58|0
1638446100000|2021-12-02 11:55:00|298.33|295.93|298.33|295.93|299.42|297.02|297.99|295.59|0
1638446400000|2021-12-02 12:00:00|298.19|295.79|298.46|296.06|300.03|297.63|297.38|294.98|0
1638446700000|2021-12-02 12:05:00|298.39|295.99|293.72|291.32|298.39|295.99|293.72|291.32|0
1638447000000|2021-12-02 12:10:00|293.86|291.46|293.92|291.52|295.74|293.34|293.05|290.65|0
1638447300000|2021-12-02 12:15:00|293.85|291.45|291.97|289.57|294.19|291.79|291.16|288.76|0
1638447600000|2021-12-02 12:20:00|291.7|289.3|295.55|293.15|296.35|293.95|289.1|286.7|0
1638447900000|2021-12-02 12:25:00|295.41|293.01|292.59|290.19|295.68|293.28|290.59|288.19|0
1638448200000|2021-12-02 12:30:00|292.73|290.33|291.39|288.99|292.86|290.46|291.12|288.72|0
1638448500000|2021-12-02 12:35:00|291.45|289.05|291.52|289.12|292.86|290.46|290.99|288.59|0
1638448800000|2021-12-02 12:40:00|291.39|288.99|290.2|287.8|291.39|288.99|285.86|283.46|0
1638449100000|2021-12-02 12:45:00|290.33|287.93|291.52|289.12|291.92|289.52|290.2|287.8|0
1638449400000|2021-12-02 12:50:00|291.66|289.26|294.99|292.59|294.99|292.59|291.39|288.99|0
1638449700000|2021-12-02 12:55:00|294.72|292.32|296.33|293.93|296.87|294.47|294.72|292.32|0
1638450000000|2021-12-02 13:00:00|296.2|293.8|298.75|296.35|298.75|296.35|295.66|293.26|0
1638450300000|2021-12-02 13:05:00|298.61|296.21|300.64|298.24|301.05|298.65|297.67|295.27|0
1638450600000|2021-12-02 13:10:00|300.77|298.37|297.24|294.84|301.56|299.16|296.43|294.03|0
1638450900000|2021-12-02 13:15:00|297.1|294.7|294.81|292.41|298.05|295.65|294.67|292.27|0
1638451200000|2021-12-02 13:20:00|294.54|292.14|291.86|289.46|295.61|293.21|291.32|288.92|0
1638451500000|2021-12-02 13:25:00|291.85|289.45|293.73|291.33|294|291.6|291.05|288.65|0
1638451800000|2021-12-02 13:30:00|293.33|290.93|295.07|292.67|296.35|293.95|293.33|290.93|0
1638452100000|2021-12-02 13:35:00|294.8|292.4|292.11|289.71|295.88|293.48|291.85|289.45|0
1638452400000|2021-12-02 13:40:00|291.85|289.45|289.04|286.64|292.65|290.25|288.78|286.38|0
1638452700000|2021-12-02 13:45:00|289.18|286.78|289.57|287.17|290.51|288.11|288.11|285.71|0
1638453000000|2021-12-02 13:50:00|288.84|286.44|291.04|288.64|291.04|288.64|288.11|285.71|0
1638453300000|2021-12-02 13:55:00|291.31|288.91|290.37|287.97|291.71|289.31|290.37|287.97|0
1638453600000|2021-12-02 14:00:00|290.24|287.84|286.65|284.25|292.51|290.11|286.51|284.11|0
1638453900000|2021-12-02 14:05:00|286.51|284.11|286.64|284.24|287.18|284.78|284.14|281.74|0
1638454200000|2021-12-02 14:10:00|286.78|284.38|289.44|287.04|305.6|303.2|286.78|284.38|0
1638454500000|2021-12-02 14:15:00|289.57|287.17|288.38|285.98|290.63|288.23|287.45|285.05|0
1638454800000|2021-12-02 14:20:00|288.24|285.84|288.51|286.11|289.57|287.17|287.45|285.05|0
1638455100000|2021-12-02 14:25:00|288.64|286.24|288.24|285.84|290.89|288.49|288.11|285.71|0
1638455400000|2021-12-02 14:30:00|288.37|285.97|287.31|284.91|293.16|290.76|287.05|284.65|0
1638455700000|2021-12-02 14:35:00|287.97|285.57|300.31|297.91|300.31|297.91|280.93|278.53|0
1638456000000|2021-12-02 14:40:00|300.72|298.32|302.35|299.95|304.96|302.56|298.41|296.01|0
1638456300000|2021-12-02 14:45:00|302.63|300.23|306.47|304.07|309.36|306.96|300.72|298.32|0
1638456600000|2021-12-02 14:50:00|306.33|303.93|313.66|311.26|314.08|311.68|306.06|303.66|0
1638456900000|2021-12-02 14:55:00|313.52|311.12|313.74|311.34|314.43|312.03|310.6|308.2|0
1638457200000|2021-12-02 15:00:00|314.01|311.61|315.83|313.43|317.08|314.68|308.75|306.35|0
1638457500000|2021-12-02 15:05:00|315.55|313.15|310.53|308.13|316.1|313.7|309.56|307.16|0
1638457800000|2021-12-02 15:10:00|310.66|308.26|309.28|306.88|311.49|309.09|306.68|304.28|0
1638458100000|2021-12-02 15:15:00|309.83|307.43|306.77|304.37|309.83|307.43|302.38|299.98|0
1638458400000|2021-12-02 15:20:00|306.08|303.68|310.61|308.21|311.17|308.77|304.72|302.32|0
1638458700000|2021-12-02 15:25:00|310.34|307.94|312.27|309.87|314.07|311.67|306.49|304.09|0
1638459000000|2021-12-02 15:30:00|311.64|309.24|303.94|301.54|314.9|312.5|303.8|301.4|0
1638459300000|2021-12-02 15:35:00|303.8|301.4|298.77|296.37|304.08|301.68|297.29|294.89|0
1638459600000|2021-12-02 15:40:00|299.72|297.32|298.17|295.77|303.57|301.17|298.17|295.77|0
1638459900000|2021-12-02 15:45:00|298.44|296.04|305.34|302.94|306.57|304.17|296.96|294.56|0
1638460200000|2021-12-02 15:50:00|306.02|303.62|302.35|299.95|308.21|305.81|301.4|299|0
1638460500000|2021-12-02 15:55:00|302.75|300.35|315.65|313.25|315.79|313.39|302.75|300.35|0
1638460800000|2021-12-02 16:00:00|315.44|313.04|312.76|310.36|318.01|315.61|311.93|309.53|0
1638461100000|2021-12-02 16:05:00|313.17|310.77|318.95|316.55|321.99|319.59|312.62|310.22|0
1638461400000|2021-12-02 16:10:00|318.81|316.41|317.83|315.43|320.2|317.8|314.91|312.51|0
1638461700000|2021-12-02 16:15:00|318.11|315.71|320.62|318.22|322.16|319.76|317.83|315.43|0
1638462000000|2021-12-02 16:20:00|320.76|318.36|320.05|317.65|324.4|322|319.98|317.58|0
1638462300000|2021-12-02 16:25:00|319.91|317.51|321.31|318.91|323.27|320.87|319.77|317.37|0
1638462600000|2021-12-02 16:30:00|322.43|320.03|315.39|312.99|322.71|320.31|312.36|309.96|0
1638462900000|2021-12-02 16:35:00|314.42|312.02|317.05|314.65|319.83|317.43|314.01|311.61|0
1638463200000|2021-12-02 16:40:00|316.63|314.23|316.22|313.82|322.34|319.94|316.08|313.68|0
1638463500000|2021-12-02 16:45:00|316.08|313.68|320.8|318.4|321.22|318.82|313.87|311.47|0
1638463800000|2021-12-02 16:50:00|320.38|317.98|321.5|319.1|322.2|319.8|319.27|316.87|0
1638464100000|2021-12-02 16:55:00|321.36|318.96|325.28|322.88|326.83|324.43|317.73|315.33|0
1638464400000|2021-12-02 17:00:00|325|322.6|327.95|325.55|328.52|326.12|322.75|320.35|0
1638464700000|2021-12-02 17:05:00|327.74|325.34|329.65|327.25|329.93|327.53|325.7|323.3|0
1638465000000|2021-12-02 17:10:00|329.57|327.17|331.49|329.09|331.49|329.09|328.51|326.11|0
1638465300000|2021-12-02 17:15:00|331.35|328.95|326.77|324.37|331.77|329.37|325.64|323.24|0
1638465600000|2021-12-02 17:20:00|327.2|324.8|329.33|326.93|329.9|327.5|327.2|324.8|0
1638465900000|2021-12-02 17:25:00|329.61|327.21|329.47|327.07|330.04|327.64|328.47|326.07|0
1638466200000|2021-12-02 17:30:00|329.61|327.21|326.34|323.94|330.33|327.93|326.34|323.94|0
1638466500000|2021-12-02 17:35:00|326.48|324.08|326.05|323.65|327.9|325.5|323.65|321.25|0
1638466800000|2021-12-02 17:40:00|326.19|323.79|325.2|322.8|328.61|326.21|324.63|322.23|0
1638467100000|2021-12-02 17:45:00|325.06|322.66|330.17|327.77|330.17|327.77|325.06|322.66|0
1638467400000|2021-12-02 17:50:00|329.74|327.34|325.76|323.36|330.17|327.77|325.62|323.22|0
1638467700000|2021-12-02 17:55:00|325.9|323.5|326.18|323.78|327.89|325.49|324.63|322.23|0
1638468000000|2021-12-02 18:00:00|326.75|324.35|326.89|324.49|327.03|324.63|321.38|318.98|0
1638468300000|2021-12-02 18:05:00|327.46|325.06|324.34|321.94|328.45|326.05|322.5|320.1|0
1638468600000|2021-12-02 18:10:00|324.48|322.08|327.74|325.34|327.88|325.48|322.5|320.1|0
1638468900000|2021-12-02 18:15:00|328.02|325.62|325.89|323.49|328.45|326.05|325.18|322.78|0
1638469200000|2021-12-02 18:20:00|326.46|324.06|327.03|324.63|328.01|325.61|321.12|318.72|0
1638469500000|2021-12-02 18:25:00|327.31|324.91|326.46|324.06|328.86|326.46|325.48|323.08|0
1638469800000|2021-12-02 18:30:00|326.6|324.2|330.97|328.57|330.97|328.57|324.08|321.68|0
1638470100000|2021-12-02 18:35:00|330.55|328.15|331.96|329.56|332.1|329.7|328.85|326.45|0
1638470400000|2021-12-02 18:40:00|331.82|329.42|330.12|327.72|332.74|330.34|329.27|326.87|0
1638470700000|2021-12-02 18:45:00|330.4|328|328|325.6|330.4|328|325.75|323.35|0
1638471000000|2021-12-02 18:50:00|327.72|325.32|333.65|331.25|334.22|331.82|325.47|323.07|0
1638471300000|2021-12-02 18:55:00|333.51|331.11|335.93|333.53|336.36|333.96|333.51|331.11|0
1638471600000|2021-12-02 19:00:00|335.79|333.39|334.5|332.1|336.79|334.39|333.08|330.68|0
1638471900000|2021-12-02 19:05:00|334.79|332.39|334.78|332.38|336.21|333.81|332.72|330.32|0
1638472200000|2021-12-02 19:10:00|335.21|332.81|333.08|330.68|335.64|333.24|331.66|329.26|0
1638472500000|2021-12-02 19:15:00|333.64|331.24|336.49|334.09|337.21|334.81|333|330.6|0
1638472800000|2021-12-02 19:20:00|336.35|333.95|334.78|332.38|336.77|334.37|334.49|332.09|0
1638473100000|2021-12-02 19:25:00|335.06|332.66|337.91|335.51|338.2|335.8|333.5|331.1|0
1638473400000|2021-12-02 19:30:00|337.77|335.37|336.55|334.15|338.34|335.94|336.2|333.8|0
1638473700000|2021-12-02 19:35:00|336.62|334.22|333.17|330.77|337.48|335.08|330.5|328.1|0
1638474000000|2021-12-02 19:40:00|333.31|330.91|333.02|330.62|334.31|331.91|331.88|329.48|0
1638474300000|2021-12-02 19:45:00|333.16|330.76|328.76|326.36|333.74|331.34|328.76|326.36|0
1638474600000|2021-12-02 19:50:00|329.47|327.07|328.75|326.35|331.45|329.05|327.2|324.8|0
1638474900000|2021-12-02 19:55:00|328.9|326.5|330.17|327.77|332.87|330.47|328.75|326.35|0
1638475200000|2021-12-02 20:00:00|330.6|328.2|332.3|329.9|333.44|331.04|330.17|327.77|0
1638475500000|2021-12-02 20:05:00|332.16|329.76|332.87|330.47|334.87|332.47|330.73|328.33|0
1638475800000|2021-12-02 20:10:00|332.58|330.18|330.02|327.62|332.87|330.47|326.06|323.66|0
1638476100000|2021-12-02 20:15:00|330.73|328.33|328.88|326.48|331.44|329.04|327.75|325.35|0
1638476400000|2021-12-02 20:20:00|328.17|325.77|327.75|325.35|329.45|327.05|326.48|324.08|0
1638476700000|2021-12-02 20:25:00|327.61|325.21|328.59|326.19|331.15|328.75|326.9|324.5|0
1638477000000|2021-12-02 20:30:00|328.74|326.34|333.28|330.88|334.71|332.31|328.59|326.19|0
1638477300000|2021-12-02 20:35:00|332.85|330.45|333.34|330.94|334.35|331.95|331.29|328.89|0
1638477600000|2021-12-02 20:40:00|332.92|330.52|334.34|331.94|336.85|334.45|332.63|330.23|0
1638477900000|2021-12-02 20:45:00|334.48|332.08|333.62|331.22|335.34|332.94|329.5|327.1|0
1638478200000|2021-12-02 20:50:00|332.05|329.65|325.25|322.85|333.48|331.08|324.19|321.79|0
1638478500000|2021-12-02 20:55:00|324.69|322.29|326.52|324.12|328.21|325.81|321.32|318.92|0
1638478800000|2021-12-02 21:00:00|327.93|325.53|326.51|324.11|330.2|327.8|326.09|323.69|0
1638479100000|2021-12-02 21:05:00|326.8|324.4|325.14|322.74|328.92|326.52|325.14|322.74|0
1638479400000|2021-12-02 21:10:00|324.99|322.59|324.9|322.5|327.72|325.32|324.76|322.36|0
1638479700000|2021-12-02 21:15:00|325.52|322.72|327.78|324.98|328.2|325.4|325.1|322.3|0
1638480000000|2021-12-02 21:20:00|327.71|324.91|328.06|325.26|329.05|326.25|327.35|324.55|0
1638480300000|2021-12-02 21:25:00|327.99|325.19|328.34|325.54|328.48|325.68|327.49|324.69|0
1638480600000|2021-12-02 21:30:00|328.12|325.32|330.04|327.24|330.32|327.52|328.12|325.32|0
1638480900000|2021-12-02 21:35:00|330.18|327.38|330.53|327.73|330.61|327.81|329.47|326.67|0
1638481200000|2021-12-02 21:40:00|330.61|327.81|330.6|327.8|331.46|328.66|330.46|327.66|0
1638481500000|2021-12-02 21:45:00|330.75|327.95|330.6|327.8|331.88|329.08|330.18|327.38|0
1638481800000|2021-12-02 21:50:00|330.46|327.66|332.31|329.51|332.45|329.65|330.17|327.37|0
1638482100000|2021-12-02 21:55:00|332.45|329.65|332.09|329.29|332.52|329.72|331.31|328.51|0
1638482400000|2021-12-02 22:00:00|331.89|329.09|331.82|329.02|331.89|329.09|331.66|328.86|0
1638482700000|2021-12-02 22:05:00|331.84|329.04|331.92|329.12|331.95|329.15|331.72|328.92|0
1638483000000|2021-12-02 22:10:00|331.9|329.1|331.97|329.17|332.01|329.21|331.84|329.04|0
1638483300000|2021-12-02 22:15:00|331.88|329.08|332.07|329.27|332.21|329.41|331.75|328.95|0
1638483600000|2021-12-02 22:20:00|332.06|329.26|332.09|329.29|332.09|329.29|332.02|329.22|0
1638483900000|2021-12-02 22:25:00|332.06|329.26|332.15|329.35|332.21|329.41|332.06|329.26|0
1638484200000|2021-12-02 22:30:00|332.19|329.39|332.66|329.86|332.66|329.86|332.14|329.34|0
1638484500000|2021-12-02 22:35:00|332.74|329.94|332.91|330.11|332.93|330.13|332.74|329.94|0
1638484800000|2021-12-02 22:40:00|332.93|330.13|332.8|330|333.07|330.27|332.78|329.98|0
1638485100000|2021-12-02 22:45:00|332.91|330.11|332.76|329.96|332.91|330.11|332.59|329.79|0
1638485400000|2021-12-02 22:50:00|332.84|330.04|332.5|329.7|332.84|330.04|332.34|329.54|0
1638485700000|2021-12-02 22:55:00|332.57|329.77|332.27|329.47|332.75|329.95|332.27|329.47|0
1638486000000|2021-12-02 23:00:00|332.34|329.54|333.13|330.33|333.98|331.18|331.56|328.76|0
1638486300000|2021-12-02 23:05:00|333.27|330.47|331.98|329.18|333.41|330.61|331.98|329.18|0
1638486600000|2021-12-02 23:10:00|332.05|329.25|328.99|326.19|332.12|329.32|328.71|325.91|0
1638486900000|2021-12-02 23:15:00|329.28|326.48|326.44|323.64|329.7|326.9|325.18|322.38|0
1638487200000|2021-12-02 23:20:00|326.73|323.93|324.4|321.6|327.36|324.56|323.83|321.03|0
1638487500000|2021-12-02 23:25:00|324.47|321.67|325.08|322.28|327.19|324.39|324.47|321.67|0
1638487800000|2021-12-02 23:30:00|325.22|322.42|325.08|322.28|325.92|323.12|324.44|321.64|0
1638488100000|2021-12-02 23:35:00|325.5|322.7|325.07|322.27|326.34|323.54|324.93|322.13|0
1638488400000|2021-12-02 23:40:00|325.22|322.42|323.53|320.73|325.64|322.84|322.97|320.17|0
1638488700000|2021-12-02 23:45:00|323.67|320.87|323.24|320.44|324.72|321.92|322.97|320.17|0
1638489000000|2021-12-02 23:50:00|323.53|320.73|322.82|320.02|323.67|320.87|321.15|318.35|0
1638489300000|2021-12-02 23:55:00|322.96|320.16|320.16|317.36|323.38|320.58|319.54|316.74|0
1638489600000|2021-12-03 00:00:00|320.03|317.23|319.05|316.25|321|318.2|317.38|314.58|0
1638489900000|2021-12-03 00:05:00|319.19|316.39|320.44|317.64|320.44|317.64|318.77|315.97|0
1638490200000|2021-12-03 00:10:00|320.58|317.78|321.2|318.4|321.55|318.75|319.32|316.52|0
1638490500000|2021-12-03 00:15:00|321.27|318.47|322.11|319.31|322.25|319.45|319.6|316.8|0
1638490800000|2021-12-03 00:20:00|321.97|319.17|321.2|318.4|322.95|320.15|321.2|318.4|0
1638491100000|2021-12-03 00:25:00|321.13|318.33|323.5|320.7|323.93|321.13|321.13|318.33|0
1638491400000|2021-12-03 00:30:00|323.64|320.84|322.61|319.81|324.91|322.11|322.61|319.81|0
1638491700000|2021-12-03 00:35:00|322.47|319.67|322.04|319.24|323.17|320.37|321.06|318.26|0
1638492000000|2021-12-03 00:40:00|321.76|318.96|321.48|318.68|322.6|319.8|321.06|318.26|0
1638492300000|2021-12-03 00:45:00|321.55|318.75|320.5|317.7|321.83|319.03|320.22|317.42|0
1638492600000|2021-12-03 00:50:00|320.42|317.62|319.8|317|321.48|318.68|319.66|316.86|0
1638492900000|2021-12-03 00:55:00|319.94|317.14|320.77|317.97|321.19|318.39|319.8|317|0
1638493200000|2021-12-03 01:00:00|320.7|317.9|320.35|317.55|321.33|318.53|319.51|316.71|0
1638493500000|2021-12-03 01:05:00|320.49|317.69|324.13|321.33|324.41|321.61|320.49|317.69|0
1638493800000|2021-12-03 01:10:00|324.27|321.47|322.09|319.29|324.41|321.61|321.74|318.94|0
1638494100000|2021-12-03 01:15:00|322.02|319.22|322.58|319.78|322.58|319.78|321.46|318.66|0
1638494400000|2021-12-03 01:20:00|323|320.2|320.06|317.26|323|320.2|320.06|317.26|0
1638494700000|2021-12-03 01:25:00|320.2|317.4|318.24|315.44|320.41|317.61|318.1|315.3|0
1638495000000|2021-12-03 01:30:00|318.1|315.3|317.27|314.47|318.17|315.37|315.88|313.08|0
1638495300000|2021-12-03 01:35:00|317.13|314.33|316.08|313.28|317.13|314.33|314.35|311.55|0
1638495600000|2021-12-03 01:40:00|316.15|313.35|314.01|311.21|316.36|313.56|312.97|310.17|0
1638495900000|2021-12-03 01:45:00|313.87|311.07|312.21|309.41|313.87|311.07|310.63|307.83|0
1638496200000|2021-12-03 01:50:00|312.14|309.34|314.55|311.75|314.83|312.03|312.08|309.28|0
1638496500000|2021-12-03 01:55:00|314.42|311.62|315.93|313.13|315.93|313.13|314.14|311.34|0
1638496800000|2021-12-03 02:00:00|315.8|313|316.35|313.55|317.73|314.93|315.45|312.65|0
1638497100000|2021-12-03 02:05:00|316.21|313.41|315.79|312.99|317.18|314.38|315.38|312.58|0
1638497400000|2021-12-03 02:10:00|316.07|313.27|317.38|314.58|317.45|314.65|315.3|312.5|0
1638497700000|2021-12-03 02:15:00|317.31|314.51|315.58|312.78|317.87|315.07|315.58|312.78|0
1638498000000|2021-12-03 02:20:00|315.65|312.85|314.74|311.94|315.65|312.85|314.68|311.88|0
1638498300000|2021-12-03 02:25:00|314.68|311.88|315.78|312.98|315.78|312.98|314.26|311.46|0
1638498600000|2021-12-03 02:30:00|315.71|312.91|315.43|312.63|315.78|312.98|314.67|311.87|0
1638498900000|2021-12-03 02:35:00|315.5|312.7|314.53|311.73|315.64|312.84|314.26|311.46|0
1638499200000|2021-12-03 02:40:00|314.81|312.01|313.9|311.1|315.5|312.7|313.9|311.1|0
1638499500000|2021-12-03 02:45:00|313.98|311.18|316.6|313.8|317.29|314.49|313.98|311.18|0
1638499800000|2021-12-03 02:50:00|316.67|313.87|316.32|313.52|317.29|314.49|315.97|313.17|0
1638500100000|2021-12-03 02:55:00|316.25|313.45|317.43|314.63|317.63|314.83|316.25|313.45|0
1638500400000|2021-12-03 03:00:00|317.29|314.49|317.43|314.63|317.84|315.04|316.94|314.14|0
1638500700000|2021-12-03 03:05:00|317.56|314.76|317.84|315.04|318.12|315.32|317.01|314.21|0
1638501000000|2021-12-03 03:10:00|317.91|315.11|317.9|315.1|317.98|315.18|317|314.2|0
1638501300000|2021-12-03 03:15:00|318.04|315.24|318.81|316.01|319.23|316.43|318.04|315.24|0
1638501600000|2021-12-03 03:20:00|318.87|316.07|318.25|315.45|320.06|317.26|317.55|314.75|0
1638501900000|2021-12-03 03:25:00|318.32|315.52|318.94|316.14|319.08|316.28|317.83|315.03|0
1638502200000|2021-12-03 03:30:00|319.22|316.42|319.36|316.56|320.12|317.32|319.08|316.28|0
1638502500000|2021-12-03 03:35:00|319.22|316.42|322.07|319.27|322.29|319.49|319.08|316.28|0
1638502800000|2021-12-03 03:40:00|322.15|319.35|322.42|319.62|322.7|319.9|321.45|318.65|0
1638503100000|2021-12-03 03:45:00|322.28|319.48|323.68|320.88|323.89|321.09|322|319.2|0
1638503400000|2021-12-03 03:50:00|323.54|320.74|323.96|321.16|324.52|321.72|323.54|320.74|0
1638503700000|2021-12-03 03:55:00|323.82|321.02|322.01|319.21|323.82|321.02|321.38|318.58|0
1638504000000|2021-12-03 04:00:00|322.08|319.28|323.9|321.1|324.75|321.95|322.08|319.28|0
1638504300000|2021-12-03 04:05:00|324.04|321.24|324.46|321.66|326.02|323.22|323.48|320.68|0
1638504600000|2021-12-03 04:10:00|324.6|321.8|324.6|321.8|324.88|322.08|324.04|321.24|0
1638504900000|2021-12-03 04:15:00|324.74|321.94|323.89|321.09|324.74|321.94|323.61|320.81|0
1638505200000|2021-12-03 04:20:00|324.03|321.23|322.91|320.11|324.32|321.52|322.63|319.83|0
1638505500000|2021-12-03 04:25:00|323.05|320.25|322.97|320.17|323.75|320.95|322.62|319.82|0
1638505800000|2021-12-03 04:30:00|322.91|320.11|323.46|320.66|324.1|321.3|322.91|320.11|0
1638506100000|2021-12-03 04:35:00|323.53|320.73|323.53|320.73|324.03|321.23|322.97|320.17|0
1638506400000|2021-12-03 04:40:00|324.31|321.51|327.33|324.53|327.41|324.61|323.81|321.01|0
1638506700000|2021-12-03 04:45:00|327.27|324.47|325.85|323.05|327.69|324.89|325.78|322.98|0
1638507000000|2021-12-03 04:50:00|325.78|322.98|325.21|322.41|325.99|323.19|325.14|322.34|0
1638507300000|2021-12-03 04:55:00|325.14|322.34|325.7|322.9|326.13|323.33|324.86|322.06|0
1638507600000|2021-12-03 05:00:00|325.85|323.05|325.7|322.9|326.48|323.68|325.56|322.76|0
1638507900000|2021-12-03 05:05:00|325.63|322.83|324.36|321.56|325.63|322.83|324.22|321.42|0
1638508200000|2021-12-03 05:10:00|324.29|321.49|325.56|322.76|325.56|322.76|324.15|321.35|0
1638508500000|2021-12-03 05:15:00|325.7|322.9|326.12|323.32|326.83|324.03|325.41|322.61|0
1638508800000|2021-12-03 05:20:00|325.9|323.1|326.82|324.02|326.82|324.02|325.83|323.03|0
1638509100000|2021-12-03 05:25:00|326.96|324.16|326.75|323.95|327.67|324.87|326.18|323.38|0
1638509400000|2021-12-03 05:30:00|326.89|324.09|326.32|323.52|328.09|325.29|325.55|322.75|0
1638509700000|2021-12-03 05:35:00|326.11|323.31|328.65|325.85|328.8|326|326.04|323.24|0
1638510000000|2021-12-03 05:40:00|328.51|325.71|327.94|325.14|329.08|326.28|327.8|325|0
1638510300000|2021-12-03 05:45:00|328.01|325.21|325.59|322.79|328.93|326.13|325.59|322.79|0
1638510600000|2021-12-03 05:50:00|325.45|322.65|326.44|323.64|326.44|323.64|325.31|322.51|0
1638510900000|2021-12-03 05:55:00|326.3|323.5|325.3|322.5|326.44|323.64|324.45|321.65|0
1638511200000|2021-12-03 06:00:00|325.59|322.79|324.03|321.23|326.44|323.64|323.89|321.09|0
1638511500000|2021-12-03 06:05:00|324.31|321.51|326.43|323.63|326.43|323.63|323.88|321.08|0
1638511800000|2021-12-03 06:10:00|326.36|323.56|327.28|324.48|327.28|324.48|326.15|323.35|0
1638512100000|2021-12-03 06:15:00|327.35|324.55|326.43|323.63|327.42|324.62|326.43|323.63|0
1638512400000|2021-12-03 06:20:00|326.57|323.77|327.42|324.62|327.7|324.9|326.57|323.77|0
1638512700000|2021-12-03 06:25:00|327.56|324.76|327.34|324.54|327.84|325.04|326.77|323.97|0
1638513000000|2021-12-03 06:30:00|327.41|324.61|327.27|324.47|327.84|325.04|326.56|323.76|0
1638513300000|2021-12-03 06:35:00|327.34|324.54|325.21|322.41|327.34|324.54|325.14|322.34|0
1638513600000|2021-12-03 06:40:00|325.42|322.62|324.71|321.91|325.99|323.19|324.01|321.21|0
1638513900000|2021-12-03 06:45:00|324.64|321.84|326.9|324.1|327.19|324.39|323.86|321.06|0
1638514200000|2021-12-03 06:50:00|326.98|324.18|326.55|323.75|326.98|324.18|325.42|322.62|0
1638514500000|2021-12-03 06:55:00|326.69|323.89|325.13|322.33|326.69|323.89|323.72|320.92|0
1638514800000|2021-12-03 07:00:00|325.41|322.61|323.57|320.77|325.41|322.61|322.59|319.79|0
1638515100000|2021-12-03 07:05:00|323.43|320.63|323|320.2|323.57|320.77|322.72|319.92|0
1638515400000|2021-12-03 07:10:00|323.15|320.35|322.08|319.28|323.43|320.63|322.02|319.22|0
1638515700000|2021-12-03 07:15:00|322.16|319.36|321.52|318.72|323.28|320.48|321.45|318.65|0
1638516000000|2021-12-03 07:20:00|321.45|318.65|321.03|318.23|322.01|319.21|320.81|318.01|0
1638516300000|2021-12-03 07:25:00|321.17|318.37|323.7|320.9|323.7|320.9|321.17|318.37|0
1638516600000|2021-12-03 07:30:00|323.49|320.69|323.48|320.68|324.55|321.75|322.78|319.98|0
1638516900000|2021-12-03 07:35:00|323.56|320.76|323.84|321.04|324.69|321.89|323.27|320.47|0
1638517200000|2021-12-03 07:40:00|323.7|320.9|323.2|320.4|324.54|321.74|322.56|319.76|0
1638517500000|2021-12-03 07:45:00|323.27|320.47|324.68|321.88|324.82|322.02|322.56|319.76|0
1638517800000|2021-12-03 07:50:00|324.61|321.81|326.24|323.44|326.8|324|324.61|321.81|0
1638518100000|2021-12-03 07:55:00|326.16|323.36|327.37|324.57|327.8|325|325.53|322.73|0
1638518400000|2021-12-03 08:00:00|327.58|324.78|325.1|322.3|328.08|325.28|324.67|321.87|0
1638518700000|2021-12-03 08:05:00|324.9|322.5|326.31|323.91|326.6|324.2|324.61|322.21|0
1638519000000|2021-12-03 08:10:00|326.6|324.2|325.46|323.06|326.6|324.2|324.47|322.07|0
1638519300000|2021-12-03 08:15:00|325.32|322.92|325.31|322.91|326.16|323.76|324.04|321.64|0
1638519600000|2021-12-03 08:20:00|325.24|322.84|324.6|322.2|325.46|323.06|322.98|320.58|0
1638519900000|2021-12-03 08:25:00|324.74|322.34|323.61|321.21|325.1|322.7|323.61|321.21|0
1638520200000|2021-12-03 08:30:00|323.68|321.28|320.51|318.11|323.68|321.28|319.95|317.55|0
1638520500000|2021-12-03 08:35:00|320.44|318.04|320.65|318.25|321.49|319.09|319.38|316.98|0
1638520800000|2021-12-03 08:40:00|320.51|318.11|321.63|319.23|323.32|320.92|319.94|317.54|0
1638521100000|2021-12-03 08:45:00|321.35|318.95|321.77|319.37|322.61|320.21|321.2|318.8|0
1638521400000|2021-12-03 08:50:00|322.05|319.65|320.92|318.52|322.05|319.65|320.36|317.96|0
1638521700000|2021-12-03 08:55:00|321.06|318.66|321.9|319.5|322.18|319.78|320.64|318.24|0
1638522000000|2021-12-03 09:00:00|322.04|319.64|322.18|319.78|322.6|320.2|320.92|318.52|0
1638522300000|2021-12-03 09:05:00|322.11|319.71|320.07|317.67|322.11|319.71|319.93|317.53|0
1638522600000|2021-12-03 09:10:00|319.93|317.53|323.16|320.76|323.16|320.76|319.93|317.53|0
1638522900000|2021-12-03 09:15:00|323.02|320.62|325.28|322.88|325.28|322.88|322.74|320.34|0
1638523200000|2021-12-03 09:20:00|325.42|323.02|322.59|320.19|325.42|323.02|322.59|320.19|0
1638523500000|2021-12-03 09:25:00|322.45|320.05|323.51|321.11|324.29|321.89|321.89|319.49|0
1638523800000|2021-12-03 09:30:00|323.72|321.32|322.66|320.26|324.29|321.89|322.59|320.19|0
1638524100000|2021-12-03 09:35:00|322.73|320.33|321.46|319.06|323.01|320.61|321.46|319.06|0
1638524400000|2021-12-03 09:40:00|321.53|319.13|322.87|320.47|322.87|320.47|321.04|318.64|0
1638524700000|2021-12-03 09:45:00|323.01|320.61|321.31|318.91|323.57|321.17|321.31|318.91|0
1638525000000|2021-12-03 09:50:00|321.6|319.2|320.47|318.07|321.6|319.2|320.33|317.93|0
1638525300000|2021-12-03 09:55:00|320.75|318.35|321.03|318.63|321.94|319.54|320.19|317.79|0
1638525600000|2021-12-03 10:00:00|321.09|318.69|320.6|318.2|322.43|320.03|320.46|318.06|0
1638525900000|2021-12-03 10:05:00|320.88|318.48|321.44|319.04|321.59|319.19|320.18|317.78|0
1638526200000|2021-12-03 10:10:00|321.16|318.76|320.04|317.64|321.87|319.47|320.04|317.64|0
1638526500000|2021-12-03 10:15:00|319.96|317.56|318.21|315.81|319.96|317.56|317.51|315.11|0
1638526800000|2021-12-03 10:20:00|318.07|315.67|316.95|314.55|318.14|315.74|315.97|313.57|0
1638527100000|2021-12-03 10:25:00|317.09|314.69|317.79|315.39|318.21|315.81|316.95|314.55|0
1638527400000|2021-12-03 10:30:00|317.92|315.52|317.76|315.36|318.6|316.2|316.07|313.67|0
1638527700000|2021-12-03 10:35:00|317.41|315.01|314.14|311.74|317.41|315.01|314|311.6|0
1638528000000|2021-12-03 10:40:00|314.41|312.01|314.83|312.43|316.64|314.24|313.44|311.04|0
1638528300000|2021-12-03 10:45:00|314.76|312.36|315.76|313.36|315.76|313.36|313.86|311.46|0
1638528600000|2021-12-03 10:50:00|315.55|313.15|314.79|312.39|315.9|313.5|314.79|312.39|0
1638528900000|2021-12-03 10:55:00|314.51|312.11|316.45|314.05|317.01|314.61|314.51|312.11|0
1638529200000|2021-12-03 11:00:00|315.9|313.5|318.69|316.29|319.25|316.85|315.9|313.5|0
1638529500000|2021-12-03 11:05:00|318.83|316.43|319.3|316.9|319.72|317.32|317.99|315.59|0
1638529800000|2021-12-03 11:10:00|319.44|317.04|316.93|314.53|319.44|317.04|316.93|314.53|0
1638530100000|2021-12-03 11:15:00|317.07|314.67|318.04|315.64|318.38|315.98|317.07|314.67|0
1638530400000|2021-12-03 11:20:00|318.18|315.78|318.59|316.19|318.87|316.47|317.48|315.08|0
1638530700000|2021-12-03 11:25:00|318.73|316.33|319.57|317.17|319.85|317.45|318.04|315.64|0
1638531000000|2021-12-03 11:30:00|319.43|317.03|319.71|317.31|320.13|317.73|319.01|316.61|0
1638531300000|2021-12-03 11:35:00|319.85|317.45|320.12|317.72|320.41|318.01|319.57|317.17|0
1638531600000|2021-12-03 11:40:00|320.19|317.79|322.37|319.97|322.51|320.11|320.19|317.79|0
1638531900000|2021-12-03 11:45:00|322.51|320.11|322.5|320.1|322.51|320.11|321.24|318.84|0
1638532200000|2021-12-03 11:50:00|322.43|320.03|322.5|320.1|323.49|321.09|322.22|319.82|0
1638532500000|2021-12-03 11:55:00|322.64|320.24|324.47|322.07|324.75|322.35|322.64|320.24|0
1638532800000|2021-12-03 12:00:00|324.61|322.21|324.89|322.49|325.6|323.2|323.76|321.36|0
1638533100000|2021-12-03 12:05:00|324.61|322.21|323.34|320.94|324.75|322.35|323.2|320.8|0
1638533400000|2021-12-03 12:10:00|323.2|320.8|325.17|322.77|325.87|323.47|323.2|320.8|0
1638533700000|2021-12-03 12:15:00|325.03|322.63|325.31|322.91|326.01|323.61|323.68|321.28|0
1638534000000|2021-12-03 12:20:00|325.45|323.05|326.01|323.61|326.58|324.18|325.02|322.62|0
1638534300000|2021-12-03 12:25:00|326.08|323.68|326.15|323.75|326.29|323.89|325.44|323.04|0
1638534600000|2021-12-03 12:30:00|326.29|323.89|326.99|324.59|327.28|324.88|325.72|323.32|0
1638534900000|2021-12-03 12:35:00|327.14|324.74|326.28|323.88|327.42|325.02|326.14|323.74|0
1638535200000|2021-12-03 12:40:00|326.43|324.03|326.42|324.02|326.99|324.59|326|323.6|0
1638535500000|2021-12-03 12:45:00|326|323.6|328.58|326.18|330.65|328.25|326|323.6|0
1638535800000|2021-12-03 12:50:00|328.44|326.04|328.44|326.04|329.01|326.61|328.3|325.9|0
1638536100000|2021-12-03 12:55:00|328.3|325.9|327.73|325.33|328.44|326.04|326.88|324.48|0
1638536400000|2021-12-03 13:00:00|327.87|325.47|329.14|326.74|329.14|326.74|327.3|324.9|0
1638536700000|2021-12-03 13:05:00|329|326.6|331.85|329.45|332.28|329.88|328.86|326.46|0
1638537000000|2021-12-03 13:10:00|331.56|329.16|332.13|329.73|332.56|330.16|330.85|328.45|0
1638537300000|2021-12-03 13:15:00|331.99|329.59|328.67|326.27|331.99|329.59|327.9|325.5|0
1638537600000|2021-12-03 13:20:00|328.53|326.13|328.24|325.84|328.74|326.34|327.54|325.14|0
1638537900000|2021-12-03 13:25:00|328.39|325.99|329.16|326.76|330.88|328.48|328.1|325.7|0
1638538200000|2021-12-03 13:30:00|329.24|326.84|332.52|330.12|340.2|337.8|328.1|325.7|0
1638538500000|2021-12-03 13:35:00|331.94|329.54|334.09|331.69|335.53|333.13|331.94|329.54|0
1638538800000|2021-12-03 13:40:00|333.81|331.41|331.37|328.97|334.09|331.69|330.51|328.11|0
1638539100000|2021-12-03 13:45:00|331.51|329.11|329.79|327.39|333.23|330.83|327.65|325.25|0
1638539400000|2021-12-03 13:50:00|329.93|327.53|330.64|328.24|331.08|328.68|328.08|325.68|0
1638539700000|2021-12-03 13:55:00|330.79|328.39|333.08|330.68|335.81|333.41|330.79|328.39|0
1638540000000|2021-12-03 14:00:00|333.36|330.96|334.51|332.11|335.09|332.69|331.21|328.81|0
1638540300000|2021-12-03 14:05:00|334.87|332.47|334.65|332.25|336.96|334.56|334.22|331.82|0
1638540600000|2021-12-03 14:10:00|334.51|332.11|334.79|332.39|335.66|333.26|333.65|331.25|0
1638540900000|2021-12-03 14:15:00|334.94|332.54|335.22|332.82|335.8|333.4|333.5|331.1|0
1638541200000|2021-12-03 14:20:00|335.51|333.11|332.63|330.23|335.51|333.11|332.49|330.09|0
1638541500000|2021-12-03 14:25:00|332.78|330.38|334.21|331.81|334.79|332.39|332.35|329.95|0
1638541800000|2021-12-03 14:30:00|334.35|331.95|338.1|335.7|340.86|338.46|331.77|329.37|0
1638542100000|2021-12-03 14:35:00|337.09|334.69|330.79|328.39|337.09|334.69|329.91|327.51|0
1638542400000|2021-12-03 14:40:00|329.94|327.54|327.38|324.98|332.65|330.25|325.54|323.14|0
1638542700000|2021-12-03 14:45:00|328.23|325.83|325.62|323.22|331.57|329.17|325.17|322.77|0
1638543000000|2021-12-03 14:50:00|325.2|322.8|315.77|313.37|327.45|325.05|315.21|312.81|0
1638543300000|2021-12-03 14:55:00|315.35|312.95|319.78|317.38|324.39|321.99|315.35|312.95|0
1638543600000|2021-12-03 15:00:00|318.6|316.2|316|313.6|322.57|320.17|313.56|311.16|0
1638543900000|2021-12-03 15:05:00|317.66|315.26|310.16|307.76|319.47|317.07|310.16|307.76|0
1638544200000|2021-12-03 15:10:00|309.41|307.01|313.05|310.65|317.39|314.99|309.28|306.88|0
1638544500000|2021-12-03 15:15:00|312.98|310.58|317.86|315.46|321.19|318.79|312.77|310.37|0
1638544800000|2021-12-03 15:20:00|317.59|315.19|319.52|317.12|319.94|317.54|312.06|309.66|0
1638545100000|2021-12-03 15:25:00|319.25|316.85|318.83|316.43|321.46|319.06|314.14|311.74|0
1638545400000|2021-12-03 15:30:00|317.58|315.18|310|307.6|318|315.6|309.32|306.92|0
1638545700000|2021-12-03 15:35:00|309.45|307.05|310.41|308.01|313.57|311.17|307.13|304.73|0
1638546000000|2021-12-03 15:40:00|311.02|308.62|301.57|299.17|311.37|308.97|301.57|299.17|0
1638546300000|2021-12-03 15:45:00|301.03|298.63|303.62|301.22|305.42|303.02|296.69|294.29|0
1638546600000|2021-12-03 15:50:00|303.49|301.09|305.37|302.97|307.13|304.73|301.34|298.94|0
1638546900000|2021-12-03 15:55:00|305.1|302.7|301.67|299.27|308.21|305.81|301.4|299|0
1638547200000|2021-12-03 16:00:00|300.46|298.06|303.15|300.75|304.37|301.97|298.98|296.58|0
1638547500000|2021-12-03 16:05:00|302.61|300.21|299.78|297.38|302.61|300.21|295.5|293.1|0
1638547800000|2021-12-03 16:10:00|299.65|297.25|304.15|301.75|306.04|303.64|298.95|296.55|0
1638548100000|2021-12-03 16:15:00|304.28|301.88|299.72|297.32|305.63|303.23|298.79|296.39|0
1638548400000|2021-12-03 16:20:00|299.45|297.05|307.39|304.99|308.61|306.21|298.12|295.72|0
1638548700000|2021-12-03 16:25:00|307.25|304.85|309.01|306.61|309.83|307.43|306.17|303.77|0
1638549000000|2021-12-03 16:30:00|308.6|306.2|310.5|308.1|311.46|309.06|305.62|303.22|0
1638549300000|2021-12-03 16:35:00|310.43|308.03|307.17|304.77|310.98|308.58|306.3|303.9|0
1638549600000|2021-12-03 16:40:00|307.51|305.11|299.84|297.44|308.46|306.06|299.44|297.04|0
1638549900000|2021-12-03 16:45:00|300.24|297.84|303.57|301.17|306.05|303.65|297.5|295.1|0
1638550200000|2021-12-03 16:50:00|303.16|300.76|302.2|299.8|304.61|302.21|299.03|296.63|0
1638550500000|2021-12-03 16:55:00|303.13|300.73|297.94|295.54|303.13|300.73|297.94|295.54|0
1638550800000|2021-12-03 17:00:00|298.47|296.07|298.85|296.45|300.18|297.78|296.89|294.49|0
1638551100000|2021-12-03 17:05:00|298.33|295.93|302.44|300.04|302.84|300.44|298.33|295.93|0
1638551400000|2021-12-03 17:10:00|302.7|300.3|301.5|299.1|303.5|301.1|300.84|298.44|0
1638551700000|2021-12-03 17:15:00|301.24|298.84|306.31|303.91|307.52|305.12|301.24|298.84|0
1638552000000|2021-12-03 17:20:00|306.84|304.44|308.49|306.09|309.17|306.77|303.92|301.52|0
1638552300000|2021-12-03 17:25:00|308.62|306.22|307.68|305.28|308.89|306.49|306.74|304.34|0
1638552600000|2021-12-03 17:30:00|307|304.6|303.92|301.52|307|304.6|301.51|299.11|0
1638552900000|2021-12-03 17:35:00|304.05|301.65|311.05|308.65|311.46|309.06|302.98|300.58|0
1638553200000|2021-12-03 17:40:00|311.32|308.92|309.69|307.29|312.82|310.42|308.88|306.48|0
1638553500000|2021-12-03 17:45:00|309.29|306.89|308.07|305.67|310.37|307.97|305.65|303.25|0
1638553800000|2021-12-03 17:50:00|307.53|305.13|305.92|303.52|310.37|307.97|305.65|303.25|0
1638554100000|2021-12-03 17:55:00|306.18|303.78|305.38|302.98|306.18|303.78|302.97|300.57|0
1638554400000|2021-12-03 18:00:00|305.11|302.71|305.34|302.94|305.75|303.35|301.63|299.23|0
1638554700000|2021-12-03 18:05:00|305.08|302.68|309.24|306.84|309.37|306.97|304.54|302.14|0
1638555000000|2021-12-03 18:10:00|309.1|306.7|308.02|305.62|310.32|307.92|306.28|303.88|0
1638555300000|2021-12-03 18:15:00|308.16|305.76|312.44|310.04|313.12|310.72|306.17|303.77|0
1638555600000|2021-12-03 18:20:00|312.3|309.9|313.66|311.26|313.79|311.39|311.35|308.95|0
1638555900000|2021-12-03 18:25:00|313.93|311.53|308.52|306.12|314.06|311.66|308.25|305.85|0
1638556200000|2021-12-03 18:30:00|308.25|305.85|304.89|302.49|308.45|306.05|304.63|302.23|0
1638556500000|2021-12-03 18:35:00|304.76|302.36|305.5|303.1|305.5|303.1|301.83|299.43|0
1638556800000|2021-12-03 18:40:00|305.77|303.37|305.9|303.5|307.64|305.24|304.17|301.77|0
1638557100000|2021-12-03 18:45:00|305.77|303.37|304.17|301.77|307.64|305.24|301.78|299.38|0
1638557400000|2021-12-03 18:50:00|304.3|301.9|306.14|303.74|309.05|306.65|303.63|301.23|0
1638557700000|2021-12-03 18:55:00|306.01|303.61|305.58|303.18|307.27|304.87|304.01|301.61|0
1638558000000|2021-12-03 19:00:00|305.45|303.05|309.42|307.02|310.35|307.95|303.07|300.67|0
1638558300000|2021-12-03 19:05:00|309.28|306.88|306.75|304.35|310.35|307.95|306.22|303.82|0
1638558600000|2021-12-03 19:10:00|306.42|304.02|307.95|305.55|309.15|306.75|305.56|303.16|0
1638558900000|2021-12-03 19:15:00|308.48|306.08|303.97|301.57|308.48|306.08|303.97|301.57|0
1638559200000|2021-12-03 19:20:00|304.3|301.9|314.08|311.68|314.35|311.95|299.95|297.55|0
1638559500000|2021-12-03 19:25:00|313.95|311.55|311.27|308.87|314.75|312.35|310.48|308.08|0
1638559800000|2021-12-03 19:30:00|311.6|309.2|308.75|306.35|312.61|310.21|307.56|305.16|0
1638560100000|2021-12-03 19:35:00|309.54|307.14|306.23|303.83|310.21|307.81|304.65|302.25|0
1638560400000|2021-12-03 19:40:00|306.1|303.7|310.73|308.33|311.8|309.4|306.1|303.7|0
1638560700000|2021-12-03 19:45:00|311.4|309|307.94|305.54|311.53|309.13|307.68|305.28|0
1638561000000|2021-12-03 19:50:00|307.81|305.41|306.74|304.34|309.6|307.2|305.83|303.43|0
1638561300000|2021-12-03 19:55:00|306.34|303.94|306.74|304.34|310.04|307.64|305.88|303.48|0
1638561600000|2021-12-03 20:00:00|306.34|303.94|308.76|306.36|308.76|306.36|302.17|299.77|0
1638561900000|2021-12-03 20:05:00|308.36|305.96|303.81|301.41|312.1|309.7|303.15|300.75|0
1638562200000|2021-12-03 20:10:00|304.27|301.87|308.28|305.88|309.08|306.68|304.27|301.87|0
1638562500000|2021-12-03 20:15:00|308.02|305.62|306.83|304.43|309.94|307.54|305.51|303.11|0
1638562800000|2021-12-03 20:20:00|307.49|305.09|310.71|308.31|313.33|310.93|307.36|304.96|0
1638563100000|2021-12-03 20:25:00|310.84|308.44|311.24|308.84|314.72|312.32|310.44|308.04|0
1638563400000|2021-12-03 20:30:00|311.64|309.24|317.41|315.01|317.95|315.55|311.37|308.97|0
1638563700000|2021-12-03 20:35:00|317.14|314.74|308.83|306.43|318.49|316.09|308.83|306.43|0
1638564000000|2021-12-03 20:40:00|309.1|306.7|305.67|303.27|310.84|308.44|304.36|301.96|0
1638564300000|2021-12-03 20:45:00|305.8|303.4|304.34|301.94|305.8|303.4|301.44|299.04|0
1638564600000|2021-12-03 20:50:00|305.14|302.74|314.15|311.75|315.84|313.44|305.14|302.74|0
1638564900000|2021-12-03 20:55:00|314.36|311.96|319.75|317.35|322.19|319.79|314.36|311.96|0
1638565200000|2021-12-03 21:00:00|319.48|317.08|321.94|319.54|322.76|320.36|318.66|316.26|0
1638565500000|2021-12-03 21:05:00|321.66|319.26|319.47|317.07|321.66|319.26|318.39|315.99|0
1638565800000|2021-12-03 21:10:00|319.34|316.94|316.34|313.94|320.43|318.03|314.72|312.32|0
1638777900000|2021-12-06 08:05:00|323.07|320.67|321.81|319.41|323.77|321.37|321.81|319.41|0
1638778200000|2021-12-06 08:10:00|322.58|320.18|321.67|319.27|323.49|321.09|321.11|318.71|0
1638778500000|2021-12-06 08:15:00|321.81|319.41|321.25|318.85|322.64|320.24|320.7|318.3|0
1638778800000|2021-12-06 08:20:00|321.32|318.92|319.58|317.18|322.09|319.69|319.58|317.18|0
1638779100000|2021-12-06 08:25:00|319.37|316.97|320.55|318.15|320.83|318.43|317.5|315.1|0
1638779400000|2021-12-06 08:30:00|320.83|318.43|319.5|317.1|321.87|319.47|319.16|316.76|0
1638779700000|2021-12-06 08:35:00|319.44|317.04|322.08|319.68|322.77|320.37|319.44|317.04|0
1638780000000|2021-12-06 08:40:00|321.94|319.54|320.33|317.93|322.42|320.02|320.33|317.93|0
1638780300000|2021-12-06 08:45:00|320.27|317.87|320.12|317.72|321.24|318.84|319.71|317.31|0
1638780600000|2021-12-06 08:50:00|320.19|317.79|321.23|318.83|321.65|319.25|320.19|317.79|0
1638780900000|2021-12-06 08:55:00|321.16|318.76|321.44|319.04|321.79|319.39|320.4|318|0
1638781200000|2021-12-06 09:00:00|321.37|318.97|326.4|324|328.36|325.96|321.09|318.69|0
1638781500000|2021-12-06 09:05:00|326.68|324.28|325.76|323.36|327.1|324.7|324.15|321.75|0
1638781800000|2021-12-06 09:10:00|325.55|323.15|326.67|324.27|327.09|324.69|324.22|321.82|0
1638782100000|2021-12-06 09:15:00|326.81|324.41|326.11|323.71|327.3|324.9|325.83|323.43|0
1638782400000|2021-12-06 09:20:00|326.17|323.77|325.82|323.42|326.39|323.99|325.12|322.72|0
1638782700000|2021-12-06 09:25:00|325.96|323.56|326.52|324.12|327.08|324.68|325.68|323.28|0
1638783000000|2021-12-06 09:30:00|326.38|323.98|325.54|323.14|327.22|324.82|325.26|322.86|0
1638783300000|2021-12-06 09:35:00|325.68|323.28|322.6|320.2|326.8|324.4|322.6|320.2|0
1638783600000|2021-12-06 09:40:00|322.53|320.13|320.44|318.04|322.74|320.34|320.37|317.97|0
1638783900000|2021-12-06 09:45:00|320.37|317.97|319.12|316.72|320.37|317.97|317.74|315.34|0
1638784200000|2021-12-06 09:50:00|318.98|316.58|318.01|315.61|319.4|317|317.6|315.2|0
1638784500000|2021-12-06 09:55:00|317.87|315.47|314.84|312.44|318.15|315.75|313.87|311.47|0
1638784800000|2021-12-06 10:00:00|314.97|312.57|314.15|311.75|315.52|313.12|313.46|311.06|0
1638785100000|2021-12-06 10:05:00|314.21|311.81|313.73|311.33|314.97|312.57|313.52|311.12|0
1638785400000|2021-12-06 10:10:00|313.8|311.4|316.37|313.97|316.37|313.97|312.93|310.53|0
1638785700000|2021-12-06 10:15:00|316.51|314.11|316.64|314.24|317.19|314.79|315.4|313|0
1638786000000|2021-12-06 10:20:00|316.5|314.1|313.2|310.8|316.64|314.24|313.2|310.8|0
1638786300000|2021-12-06 10:25:00|313.47|311.07|310.14|307.74|313.47|311.07|307.67|305.27|0
1638786600000|2021-12-06 10:30:00|309.87|307.47|312.81|310.41|312.81|310.41|309.6|307.2|0
1638786900000|2021-12-06 10:35:00|312.95|310.55|311.72|309.32|313.22|310.82|311.64|309.24|0
1638787200000|2021-12-06 10:40:00|311.85|309.45|310.76|308.36|311.85|309.45|309.27|306.87|0
1638787500000|2021-12-06 10:45:00|310.9|308.5|311.03|308.63|312.19|309.79|310.62|308.22|0
1638787800000|2021-12-06 10:50:00|310.96|308.56|310.08|307.68|311.85|309.45|309.53|307.13|0
1638788100000|2021-12-06 10:55:00|309.94|307.54|309.53|307.13|310.75|308.35|308.58|306.18|0
1638788400000|2021-12-06 11:00:00|309.32|306.92|311.57|309.17|311.84|309.44|309.05|306.65|0
1638788700000|2021-12-06 11:05:00|311.43|309.03|313.61|311.21|313.88|311.48|310.75|308.35|0
1638789000000|2021-12-06 11:10:00|313.75|311.35|313.88|311.48|314.16|311.76|312.38|309.98|0
1638789300000|2021-12-06 11:15:00|313.74|311.34|315.52|313.12|315.66|313.26|313.61|311.21|0
1638789600000|2021-12-06 11:20:00|315.66|313.26|315.93|313.53|316.76|314.36|315.38|312.98|0
1638789900000|2021-12-06 11:25:00|316.07|313.67|314.97|312.57|316.21|313.81|314.15|311.75|0
1638790200000|2021-12-06 11:30:00|314.69|312.29|313.52|311.12|315.24|312.84|313.39|310.99|0
1638790500000|2021-12-06 11:35:00|313.45|311.05|314.34|311.94|314.76|312.36|313.45|311.05|0
1638790800000|2021-12-06 11:40:00|314.21|311.81|316.54|314.14|316.82|314.42|313.72|311.32|0
1638791100000|2021-12-06 11:45:00|316.82|314.42|315.85|313.45|318.06|315.66|315.85|313.45|0
1638791400000|2021-12-06 11:50:00|315.71|313.31|317.36|314.96|317.64|315.24|315.44|313.04|0
1638791700000|2021-12-06 11:55:00|317.64|315.24|319.94|317.54|323.99|321.59|317.5|315.1|0
1638792000000|2021-12-06 12:00:00|320|317.6|319.17|316.77|321.05|318.65|318.83|316.43|0
1638792300000|2021-12-06 12:05:00|319.1|316.7|318.34|315.94|320.14|317.74|317.3|314.9|0
1638792600000|2021-12-06 12:10:00|318.27|315.87|318.27|315.87|319.1|316.7|317.44|315.04|0
1638792900000|2021-12-06 12:15:00|318.13|315.73|315.78|313.38|318.13|315.73|315.78|313.38|0
1638793200000|2021-12-06 12:20:00|315.51|313.11|316.74|314.34|316.74|314.34|314.95|312.55|0
1638793500000|2021-12-06 12:25:00|316.81|314.41|315.78|313.38|317.02|314.62|315.78|313.38|0
1638793800000|2021-12-06 12:30:00|315.36|312.96|315.15|312.75|315.91|313.51|314.81|312.41|0
1638794100000|2021-12-06 12:35:00|315.22|312.82|317.01|314.61|317.29|314.89|315.22|312.82|0
1638794400000|2021-12-06 12:40:00|317.42|315.02|317.15|314.75|317.63|315.23|317.15|314.75|0
1638794700000|2021-12-06 12:45:00|317.28|314.88|317.42|315.02|317.42|315.02|317.14|314.74|0
1638795000000|2021-12-06 12:50:00|317.28|314.88|316.18|313.78|317.97|315.57|314.94|312.54|0
1638795300000|2021-12-06 12:55:00|316.04|313.64|316.1|313.7|317.14|314.74|315.96|313.56|0
1638795600000|2021-12-06 13:00:00|316.72|314.32|316.03|313.63|317.41|315.01|316.03|313.63|0
1638795900000|2021-12-06 13:05:00|316.31|313.91|317.96|315.56|318.1|315.7|315.62|313.22|0
1638796200000|2021-12-06 13:10:00|318.1|315.7|318.65|316.25|319.34|316.94|317.41|315.01|0
1638796500000|2021-12-06 13:15:00|318.79|316.39|319.2|316.8|319.76|317.36|318.24|315.84|0
1638796800000|2021-12-06 13:20:00|319.34|316.94|317.95|315.55|319.68|317.28|317.4|315|0
1638797100000|2021-12-06 13:25:00|318.09|315.69|317.95|315.55|319.2|316.8|317.67|315.27|0
1638797400000|2021-12-06 13:30:00|317.81|315.41|316.84|314.44|318.09|315.69|315.88|313.48|0
1638797700000|2021-12-06 13:35:00|316.43|314.03|319.61|317.21|320.3|317.9|316.29|313.89|0
1638798000000|2021-12-06 13:40:00|319.88|317.48|316.99|314.59|320.85|318.45|316.86|314.46|0
1638798300000|2021-12-06 13:45:00|316.72|314.32|316.7|314.3|318.09|315.69|316.44|314.04|0
1638798600000|2021-12-06 13:50:00|316.77|314.37|317.32|314.92|318.16|315.76|316.77|314.37|0
1638798900000|2021-12-06 13:55:00|317.46|315.06|319.82|317.42|319.82|317.42|317.46|315.06|0
1638799200000|2021-12-06 14:00:00|320.23|317.83|319.82|317.42|320.23|317.83|317.74|315.34|0
1638799500000|2021-12-06 14:05:00|320.09|317.69|320.51|318.11|320.51|318.11|318.98|316.58|0
1638799800000|2021-12-06 14:10:00|320.65|318.25|321.76|319.36|322.32|319.92|320.65|318.25|0
1638800100000|2021-12-06 14:15:00|322.04|319.64|323.43|321.03|323.57|321.17|321.62|319.22|0
1638800400000|2021-12-06 14:20:00|323.29|320.89|323.01|320.61|323.43|321.03|322.17|319.77|0
1638800700000|2021-12-06 14:25:00|322.87|320.47|323.29|320.89|323.29|320.89|321.61|319.21|0
1638801000000|2021-12-06 14:30:00|323.15|320.75|315.92|313.52|326.23|323.83|315.51|313.11|0
1638801300000|2021-12-06 14:35:00|315.64|313.24|313.4|311|315.64|313.24|309.49|307.09|0
1638801600000|2021-12-06 14:40:00|313.26|310.86|324.32|321.92|324.6|322.2|311.48|309.08|0
1638801900000|2021-12-06 14:45:00|323.63|321.23|321.24|318.84|328.42|326.02|319.43|317.03|0
1638802200000|2021-12-06 14:50:00|320.96|318.56|318.94|316.54|324.31|321.91|318.94|316.54|0
1638802500000|2021-12-06 14:55:00|319.57|317.17|326.03|323.63|326.17|323.77|317.21|314.81|0
1638802800000|2021-12-06 15:00:00|326.17|323.77|320.59|318.19|326.17|323.77|318.38|315.98|0
1638803100000|2021-12-06 15:05:00|321.98|319.58|324.07|321.67|324.77|322.37|317.82|315.42|0
1638803400000|2021-12-06 15:10:00|323.79|321.39|332.48|330.08|333.11|330.71|323.09|320.69|0
1638803700000|2021-12-06 15:15:00|332.33|329.93|333.18|330.78|335.18|332.78|332.33|329.93|0
1638804000000|2021-12-06 15:20:00|333.32|330.92|333.46|331.06|334.89|332.49|331.48|329.08|0
1638804300000|2021-12-06 15:25:00|333.32|330.92|336.35|333.95|337.8|335.4|332.04|329.64|0
1638804600000|2021-12-06 15:30:00|336.78|334.38|335.35|332.95|338.2|335.8|333.93|331.53|0
1638804900000|2021-12-06 15:35:00|334.64|332.24|335.07|332.67|335.49|333.09|331.6|329.2|0
1638805200000|2021-12-06 15:40:00|335.35|332.95|330.68|328.28|337.48|335.08|329.97|327.57|0
1638805500000|2021-12-06 15:45:00|331.52|329.12|335.18|332.78|335.75|333.35|329.71|327.31|0
1638805800000|2021-12-06 15:50:00|335.46|333.06|335.32|332.92|336.17|333.77|331.93|329.53|0
1638806100000|2021-12-06 15:55:00|334.89|332.49|338.98|336.58|340.29|337.89|334.89|332.49|0
1638806400000|2021-12-06 16:00:00|338.84|336.44|335.99|333.59|339.7|337.3|334.86|332.46|0
1638806700000|2021-12-06 16:05:00|335.28|332.88|335.42|333.02|336.99|334.59|334.57|332.17|0
1638807000000|2021-12-06 16:10:00|336.13|333.73|330.89|328.49|337.7|335.3|330.47|328.07|0
1638807300000|2021-12-06 16:15:00|330.75|328.35|334.71|332.31|335.27|332.87|328.93|326.53|0
1638807600000|2021-12-06 16:20:00|334.42|332.02|333.85|331.45|334.57|332.17|331.74|329.34|0
1638807900000|2021-12-06 16:25:00|333.71|331.31|333.99|331.59|335.84|333.44|333.71|331.31|0
1638808200000|2021-12-06 16:30:00|334.14|331.74|335.83|333.43|337.26|334.86|331.38|328.98|0
1638808500000|2021-12-06 16:35:00|335.98|333.58|336.54|334.14|337.25|334.85|334.27|331.87|0
1638808800000|2021-12-06 16:40:00|336.12|333.72|338.39|335.99|338.39|335.99|334.84|332.44|0
1638809100000|2021-12-06 16:45:00|338.25|335.85|332|329.6|338.25|335.85|331.86|329.46|0
1638809400000|2021-12-06 16:50:00|332.43|330.03|333.84|331.44|334.83|332.43|331.58|329.18|0
1638809700000|2021-12-06 16:55:00|333.56|331.16|332.99|330.59|334.83|332.43|331.58|329.18|0
1638810000000|2021-12-06 17:00:00|333.41|331.01|335.39|332.99|336.24|333.84|332.99|330.59|0
1638810300000|2021-12-06 17:05:00|335.96|333.56|335.67|333.27|335.96|333.56|332.98|330.58|0
1638810600000|2021-12-06 17:10:00|335.82|333.42|338.9|336.5|339.23|336.83|334.82|332.42|0
1638810900000|2021-12-06 17:15:00|337.31|334.91|340.31|337.91|340.74|338.34|335.61|333.21|0
1638811200000|2021-12-06 17:20:00|340.16|337.76|340.45|338.05|341.59|339.19|339.16|336.76|0
1638811500000|2021-12-06 17:25:00|340.3|337.9|341.45|339.05|342.45|340.05|340.3|337.9|0
1638811800000|2021-12-06 17:30:00|341.73|339.33|342.88|340.48|343.31|340.91|340.73|338.33|0
1638812100000|2021-12-06 17:35:00|342.8|340.4|341.44|339.04|343.45|341.05|341.15|338.75|0
1638812400000|2021-12-06 17:40:00|341.58|339.18|340.72|338.32|342.59|340.19|339.58|337.18|0
1638812700000|2021-12-06 17:45:00|340.87|338.47|343.87|341.47|343.87|341.47|340.72|338.32|0
1638813000000|2021-12-06 17:50:00|343.73|341.33|344.16|341.76|344.16|341.76|342.72|340.32|0
1638813300000|2021-12-06 17:55:00|344.3|341.9|346.75|344.35|346.75|344.35|343.3|340.9|0
1638813600000|2021-12-06 18:00:00|347.76|345.36|348.34|345.94|348.48|346.08|344.87|342.47|0
1638813900000|2021-12-06 18:05:00|348.19|345.79|347.18|344.78|348.34|345.94|346.6|344.2|0
1638814200000|2021-12-06 18:10:00|347.32|344.92|345.44|343.04|348.19|345.79|345.44|343.04|0
1638814500000|2021-12-06 18:15:00|346.02|343.62|347.03|344.63|347.32|344.92|345.73|343.33|0
1638814800000|2021-12-06 18:20:00|346.88|344.48|346.74|344.34|347.03|344.63|345.01|342.61|0
1638815100000|2021-12-06 18:25:00|346.88|344.48|349.56|347.16|355.65|353.25|346.88|344.48|0
1638815400000|2021-12-06 18:30:00|349.7|347.3|348.68|346.28|349.85|347.45|348.39|345.99|0
1638815700000|2021-12-06 18:35:00|348.97|346.57|348.39|345.99|349.55|347.15|347.67|345.27|0
1638816000000|2021-12-06 18:40:00|348.54|346.14|348.97|346.57|350.28|347.88|347.81|345.41|0
1638816300000|2021-12-06 18:45:00|348.82|346.42|349.69|347.29|350.27|347.87|348.1|345.7|0
1638816600000|2021-12-06 18:50:00|349.84|347.44|349.83|347.43|350.13|347.73|348.67|346.27|0
1638816900000|2021-12-06 18:55:00|349.9|347.5|349.54|347.14|350.71|348.31|348.23|345.83|0
1638817200000|2021-12-06 19:00:00|349.61|347.21|349.11|346.71|350.85|348.45|348.53|346.13|0
1638817500000|2021-12-06 19:05:00|349.25|346.85|346.93|344.53|349.25|346.85|346.49|344.09|0
1638817800000|2021-12-06 19:10:00|346.99|344.59|348.37|345.97|349.54|347.14|346.99|344.59|0
1638818100000|2021-12-06 19:15:00|348.52|346.12|347.65|345.25|349.54|347.14|347.65|345.25|0
1638818400000|2021-12-06 19:20:00|347.5|345.1|347.64|345.24|348.37|345.97|346.77|344.37|0
1638818700000|2021-12-06 19:25:00|347.79|345.39|347.2|344.8|348.66|346.26|346.77|344.37|0
1638819000000|2021-12-06 19:30:00|347.35|344.95|347.35|344.95|348.8|346.4|347.06|344.66|0
1638819300000|2021-12-06 19:35:00|347.49|345.09|346.04|343.64|347.64|345.24|346.04|343.64|0
1638819600000|2021-12-06 19:40:00|346.18|343.78|341.85|339.45|346.62|344.22|341.85|339.45|0
1638819900000|2021-12-06 19:45:00|342.28|339.88|341.42|339.02|343.72|341.32|340.55|338.15|0
1638820200000|2021-12-06 19:50:00|341.27|338.87|340.41|338.01|341.27|338.87|339.69|337.29|0
1638820500000|2021-12-06 19:55:00|340.26|337.86|339.83|337.43|341.12|338.72|339.11|336.71|0
1638820800000|2021-12-06 20:00:00|339.54|337.14|337.97|335.57|342.27|339.87|337.82|335.42|0
1638821100000|2021-12-06 20:05:00|338.25|335.85|340.26|337.86|340.69|338.29|337.96|335.56|0
1638821400000|2021-12-06 20:10:00|339.82|337.42|341.11|338.71|341.4|339|338.53|336.13|0
1638821700000|2021-12-06 20:15:00|341.26|338.86|343.7|341.3|343.85|341.45|341.26|338.86|0
1638822000000|2021-12-06 20:20:00|343.42|341.02|341.11|338.71|343.85|341.45|340.82|338.42|0
1638822300000|2021-12-06 20:25:00|340.82|338.42|340.39|337.99|341.25|338.85|338.1|335.7|0
1638822600000|2021-12-06 20:30:00|340.24|337.84|340.39|337.99|341.97|339.57|337.81|335.41|0
1638822900000|2021-12-06 20:35:00|340.53|338.13|340.1|337.7|340.53|338.13|337.95|335.55|0
1638823200000|2021-12-06 20:40:00|339.52|337.12|341.53|339.13|342.25|339.85|338.09|335.69|0
1638823500000|2021-12-06 20:45:00|341.39|338.99|337.6|335.2|341.67|339.27|335.37|332.97|0
1638823800000|2021-12-06 20:50:00|337.53|335.13|341.12|338.72|341.7|339.3|336.38|333.98|0
1638824100000|2021-12-06 20:55:00|340.83|338.43|336.38|333.98|340.83|338.43|335.95|333.55|0
1638824400000|2021-12-06 21:00:00|336.95|334.55|336.09|333.69|337.09|334.69|335.52|333.12|0
1638824700000|2021-12-06 21:05:00|336.23|333.83|337.23|334.83|337.66|335.26|335.8|333.4|0
1638825000000|2021-12-06 21:10:00|337.38|334.98|336.73|334.33|337.66|335.26|336.66|334.26|0
1638825300000|2021-12-06 21:15:00|336.8|334.4|338.29|335.49|338.29|335.49|336.8|334.34|0
1638825600000|2021-12-06 21:20:00|338.21|335.41|337.57|334.77|338.86|336.06|337.57|334.77|0
1638825900000|2021-12-06 21:25:00|337.49|334.69|338.86|336.06|338.86|336.06|337.14|334.34|0
1638826200000|2021-12-06 21:30:00|338.71|335.91|338.85|336.05|339.43|336.63|338.57|335.77|0
1638826500000|2021-12-06 21:35:00|338.71|335.91|338.71|335.91|339|336.2|338.56|335.76|0
1638826800000|2021-12-06 21:40:00|338.56|335.76|338.85|336.05|339.57|336.77|338.56|335.76|0
1638827100000|2021-12-06 21:45:00|338.99|336.19|339.13|336.33|339.42|336.62|338.85|336.05|0
1638827400000|2021-12-06 21:50:00|338.99|336.19|338.99|336.19|339.28|336.48|338.99|336.19|0
1638827700000|2021-12-06 21:55:00|339.13|336.33|339.63|336.83|339.77|336.97|338.99|336.19|0
1638828000000|2021-12-06 22:00:00|339.65|336.85|339.41|336.61|339.65|336.85|339.31|336.51|0
1638828300000|2021-12-06 22:05:00|339.46|336.66|339.37|336.57|339.46|336.66|339.35|336.55|0
1638828600000|2021-12-06 22:10:00|339.35|336.55|339.41|336.61|339.45|336.65|339.35|336.55|0
1638828900000|2021-12-06 22:15:00|339.39|336.59|339.43|336.63|339.45|336.65|339.39|336.59|0
1638829200000|2021-12-06 22:20:00|339.45|336.65|339.11|336.31|339.45|336.65|339.11|336.31|0
1638829500000|2021-12-06 22:25:00|339.34|336.54|339.36|336.56|339.36|336.56|339.32|336.52|0
1638829800000|2021-12-06 22:30:00|339.11|336.31|339.46|336.66|339.46|336.66|339.11|336.31|0
1638830100000|2021-12-06 22:35:00|339.4|336.6|339.33|336.53|339.54|336.74|339.27|336.47|0
1638830400000|2021-12-06 22:40:00|339.35|336.55|339.12|336.32|339.35|336.55|339.06|336.26|0
1638830700000|2021-12-06 22:45:00|339.25|336.45|339.5|336.7|339.51|336.71|339.25|336.45|0
1638831000000|2021-12-06 22:50:00|339.51|336.71|339.41|336.61|339.51|336.71|339.28|336.48|0
1638831300000|2021-12-06 22:55:00|339.43|336.63|339.43|336.63|339.45|336.65|339.18|336.38|0
1638831600000|2021-12-06 23:00:00|339.31|336.51|340.1|337.3|340.82|338.02|339.24|336.44|0
1638831900000|2021-12-06 23:05:00|339.96|337.16|336.34|333.54|339.96|337.16|336.05|333.25|0
1638832200000|2021-12-06 23:10:00|336.63|333.83|334.76|331.96|336.7|333.9|334.76|331.96|0
1638832500000|2021-12-06 23:15:00|334.9|332.1|334.33|331.53|335.19|332.39|334.33|331.53|0
1638832800000|2021-12-06 23:20:00|334.18|331.38|334.61|331.81|334.61|331.81|334.18|331.38|0
1638833100000|2021-12-06 23:25:00|334.47|331.67|335.32|332.52|335.61|332.81|334.32|331.52|0
1638833400000|2021-12-06 23:30:00|335.47|332.67|334.89|332.09|335.75|332.95|334.18|331.38|0
1638833700000|2021-12-06 23:35:00|335.03|332.23|334.75|331.95|335.18|332.38|334.32|331.52|0
1638834000000|2021-12-06 23:40:00|334.74|331.94|335.67|332.87|335.75|332.95|334.67|331.87|0
1638834300000|2021-12-06 23:45:00|335.75|332.95|334.74|331.94|336.18|333.38|334.74|331.94|0
1638834600000|2021-12-06 23:50:00|334.81|332.01|334.74|331.94|335.46|332.66|334.31|331.51|0
1638834900000|2021-12-06 23:55:00|334.88|332.08|336.03|333.23|336.6|333.8|334.88|332.08|0
1638835200000|2021-12-07 00:00:00|336.46|333.66|334.8|332|336.74|333.94|334.59|331.79|0
1638835500000|2021-12-07 00:05:00|334.88|332.08|335.59|332.79|336.02|333.22|334.3|331.5|0
1638835800000|2021-12-07 00:10:00|335.52|332.72|334.58|331.78|336.02|333.22|334.3|331.5|0
1638836100000|2021-12-07 00:15:00|334.51|331.71|332.86|330.06|334.73|331.93|332.65|329.85|0
1638836400000|2021-12-07 00:20:00|332.93|330.13|332.86|330.06|333.86|331.06|332.86|330.06|0
1638836700000|2021-12-07 00:25:00|333.07|330.27|334|331.2|334.29|331.49|333.07|330.27|0
1638837000000|2021-12-07 00:30:00|333.86|331.06|334.29|331.49|334.29|331.49|333.14|330.34|0
1638837300000|2021-12-07 00:35:00|334.14|331.34|334.71|331.91|334.71|331.91|333.43|330.63|0
1638837600000|2021-12-07 00:40:00|334.57|331.77|335.14|332.34|335.64|332.84|334.14|331.34|0
1638837900000|2021-12-07 00:45:00|335|332.2|334.56|331.76|335.43|332.63|334.42|331.62|0
1638838200000|2021-12-07 00:50:00|334.63|331.83|334.42|331.62|335.42|332.62|334.42|331.62|0
1638838500000|2021-12-07 00:55:00|334.56|331.76|335.85|333.05|335.99|333.19|334.56|331.76|0
1638838800000|2021-12-07 01:00:00|335.99|333.19|338.44|335.64|339.08|336.28|335.56|332.76|0
1638839100000|2021-12-07 01:05:00|338.58|335.78|339.01|336.21|339.01|336.21|338.15|335.35|0
1638839400000|2021-12-07 01:10:00|339.08|336.28|340.31|337.51|340.74|337.94|338.87|336.07|0
1638839700000|2021-12-07 01:15:00|340.38|337.58|340.02|337.22|340.74|337.94|339.73|336.93|0
1638840000000|2021-12-07 01:20:00|339.87|337.07|340.16|337.36|340.74|337.94|339.73|336.93|0
1638840300000|2021-12-07 01:25:00|340.23|337.43|339.15|336.35|340.74|337.94|339.15|336.35|0
1638840600000|2021-12-07 01:30:00|339.43|336.63|338.42|335.62|339.5|336.7|337.85|335.05|0
1638840900000|2021-12-07 01:35:00|338.35|335.55|340.58|337.78|340.73|337.93|337.99|335.19|0
1638841200000|2021-12-07 01:40:00|340.44|337.64|341.02|338.22|342.1|339.3|339.86|337.06|0
1638841500000|2021-12-07 01:45:00|341.31|338.51|340.87|338.07|341.59|338.79|340.73|337.93|0
1638841800000|2021-12-07 01:50:00|340.72|337.92|340.29|337.49|341.01|338.21|339.86|337.06|0
1638842100000|2021-12-07 01:55:00|340.43|337.63|340.14|337.34|341.01|338.21|339.85|337.05|0
1638842400000|2021-12-07 02:00:00|339.92|337.12|340.21|337.41|340.28|337.48|339.42|336.62|0
1638842700000|2021-12-07 02:05:00|339.99|337.19|338.69|335.89|340.28|337.48|338.55|335.75|0
1638843000000|2021-12-07 02:10:00|338.62|335.82|337.25|334.45|338.69|335.89|336.67|333.87|0
1638843300000|2021-12-07 02:15:00|337.39|334.59|338.61|335.81|338.69|335.89|336.96|334.16|0
1638843600000|2021-12-07 02:20:00|338.54|335.74|339.26|336.46|339.26|336.46|338.25|335.45|0
1638843900000|2021-12-07 02:25:00|339.12|336.32|338.68|335.88|339.4|336.6|338.25|335.45|0
1638844200000|2021-12-07 02:30:00|338.54|335.74|337.38|334.58|338.54|335.74|337.09|334.29|0
1638844500000|2021-12-07 02:35:00|337.53|334.73|337.67|334.87|338.31|335.51|337.52|334.72|0
1638844800000|2021-12-07 02:40:00|337.59|334.79|338.53|335.73|338.53|335.73|337.59|334.79|0
1638845100000|2021-12-07 02:45:00|338.6|335.8|337.23|334.43|338.67|335.87|337.23|334.43|0
1638845400000|2021-12-07 02:50:00|337.3|334.5|336.8|334|337.37|334.57|336.22|333.42|0
1638845700000|2021-12-07 02:55:00|336.86|334.06|336.79|333.99|337.23|334.43|336.36|333.56|0
1638846000000|2021-12-07 03:00:00|336.57|333.77|336.86|334.06|337.22|334.42|336.36|333.56|0
1638846300000|2021-12-07 03:05:00|336.93|334.13|336.07|333.27|337.8|335|335.93|333.13|0
1638846600000|2021-12-07 03:10:00|336.21|333.41|337.36|334.56|337.36|334.56|335.93|333.13|0
1638846900000|2021-12-07 03:15:00|337.5|334.7|337.21|334.41|337.79|334.99|336.71|333.91|0
1638847200000|2021-12-07 03:20:00|337.07|334.27|338.08|335.28|338.22|335.42|337.07|334.27|0
1638847500000|2021-12-07 03:25:00|338|335.2|338.22|335.42|338.94|336.14|338|335.2|0
1638847800000|2021-12-07 03:30:00|338.36|335.56|338.5|335.7|339.23|336.43|338.36|335.56|0
1638848100000|2021-12-07 03:35:00|338.57|335.77|339.37|336.57|339.51|336.71|338.57|335.77|0
1638848400000|2021-12-07 03:40:00|339.51|336.71|338.2|335.4|339.8|337|338.2|335.4|0
1638848700000|2021-12-07 03:45:00|338.27|335.47|339.07|336.27|339.07|336.27|338.2|335.4|0
1638849000000|2021-12-07 03:50:00|339.14|336.34|338.92|336.12|339.21|336.41|338.7|335.9|0
1638849300000|2021-12-07 03:55:00|338.85|336.05|339.21|336.41|339.35|336.55|338.49|335.69|0
1638849600000|2021-12-07 04:00:00|339.28|336.48|340.07|337.27|340.08|337.28|338.92|336.12|0
1638849900000|2021-12-07 04:05:00|340.22|337.42|340.65|337.85|340.8|338|340.07|337.27|0
1638850200000|2021-12-07 04:10:00|340.72|337.92|342.54|339.74|342.68|339.88|340.72|337.92|0
1638850500000|2021-12-07 04:15:00|342.39|339.59|341.81|339.01|342.39|339.59|341.66|338.86|0
1638850800000|2021-12-07 04:20:00|341.88|339.08|342.1|339.3|342.24|339.44|341.66|338.86|0
1638851100000|2021-12-07 04:25:00|342.24|339.44|342.53|339.73|342.74|339.94|341.8|339|0
1638851400000|2021-12-07 04:30:00|342.67|339.87|342.53|339.73|342.97|340.17|342.53|339.73|0
1638851700000|2021-12-07 04:35:00|342.67|339.87|342.09|339.29|343.11|340.31|342.01|339.21|0
1638852000000|2021-12-07 04:40:00|341.94|339.14|342.67|339.87|342.81|340.01|341.8|339|0
1638852300000|2021-12-07 04:45:00|342.52|339.72|341.36|338.56|342.67|339.87|341.36|338.56|0
1638852600000|2021-12-07 04:50:00|341.07|338.27|341.21|338.41|341.42|338.62|340.92|338.12|0
1638852900000|2021-12-07 04:55:00|341.35|338.55|342.22|339.42|342.22|339.42|341.28|338.48|0
1638853200000|2021-12-07 05:00:00|342.37|339.57|341.93|339.13|342.37|339.57|341.49|338.69|0
1638853500000|2021-12-07 05:05:00|342.07|339.27|342.36|339.56|342.36|339.56|341.64|338.84|0
1638853800000|2021-12-07 05:10:00|342.51|339.71|343.74|340.94|343.96|341.16|342.51|339.71|0
1638854100000|2021-12-07 05:15:00|343.82|341.02|342.66|339.86|343.96|341.16|342.51|339.71|0
1638854400000|2021-12-07 05:20:00|342.51|339.71|342.51|339.71|342.95|340.15|342.36|339.56|0
1638854700000|2021-12-07 05:25:00|342.65|339.85|343.09|340.29|343.09|340.29|342.51|339.71|0
1638855000000|2021-12-07 05:30:00|343.01|340.21|342.5|339.7|343.24|340.44|342.5|339.7|0
1638855300000|2021-12-07 05:35:00|342.57|339.77|344.25|341.45|344.98|342.18|342.5|339.7|0
1638855600000|2021-12-07 05:40:00|344.11|341.31|345.13|342.33|345.27|342.47|343.81|341.01|0
1638855900000|2021-12-07 05:45:00|345.27|342.47|345.42|342.62|345.57|342.77|344.1|341.3|0
1638856200000|2021-12-07 05:50:00|345.56|342.76|346.88|344.08|347.03|344.23|345.42|342.62|0
1638856500000|2021-12-07 05:55:00|347.03|344.23|348.05|345.25|348.05|345.25|346.73|343.93|0
1638856800000|2021-12-07 06:00:00|347.91|345.11|346|343.2|348.05|345.25|345.56|342.76|0
1638857100000|2021-12-07 06:05:00|345.85|343.05|346.14|343.34|346.87|344.07|345.85|343.05|0
1638857400000|2021-12-07 06:10:00|345.99|343.19|346.58|343.78|347.09|344.29|345.85|343.05|0
1638857700000|2021-12-07 06:15:00|346.43|343.63|346.94|344.14|347.16|344.36|346.14|343.34|0
1638858000000|2021-12-07 06:20:00|346.87|344.07|347.16|344.36|347.75|344.95|346.64|343.84|0
1638858300000|2021-12-07 06:25:00|347.3|344.5|346.28|343.48|347.3|344.5|346.28|343.48|0
1638858600000|2021-12-07 06:30:00|346.35|343.55|346.71|343.91|347.01|344.21|346.28|343.48|0
1638858900000|2021-12-07 06:35:00|346.64|343.84|346.86|344.06|347.15|344.35|346.34|343.54|0
1638859200000|2021-12-07 06:40:00|347|344.2|347|344.2|347.74|344.94|346.85|344.05|0
1638859500000|2021-12-07 06:45:00|347.15|344.35|347.44|344.64|347.88|345.08|346.78|343.98|0
1638859800000|2021-12-07 06:50:00|347.29|344.49|348.54|345.74|348.91|346.11|347.14|344.34|0
1638860100000|2021-12-07 06:55:00|348.46|345.66|348.02|345.22|348.46|345.66|347.43|344.63|0
1638860400000|2021-12-07 07:00:00|348.17|345.37|349.64|346.84|350.3|347.5|347.58|344.78|0
1638860700000|2021-12-07 07:05:00|349.78|346.98|350.08|347.28|351.11|348.31|349.34|346.54|0
1638861000000|2021-12-07 07:10:00|350|347.2|349.41|346.61|350.08|347.28|349.04|346.24|0
1638861300000|2021-12-07 07:15:00|349.34|346.54|350.07|347.27|350.81|348.01|349.19|346.39|0
1638861600000|2021-12-07 07:20:00|350.14|347.34|349.48|346.68|350.66|347.86|349.33|346.53|0
1638861900000|2021-12-07 07:25:00|349.63|346.83|349.18|346.38|350.07|347.27|349.04|346.24|0
1638862200000|2021-12-07 07:30:00|348.89|346.09|348.74|345.94|350.36|347.56|348.59|345.79|0
1638862500000|2021-12-07 07:35:00|348.89|346.09|349.32|346.52|349.91|347.11|348.74|345.94|0
1638862800000|2021-12-07 07:40:00|349.47|346.67|349.03|346.23|349.91|347.11|349.03|346.23|0
1638863100000|2021-12-07 07:45:00|348.88|346.08|349.32|346.52|350.2|347.4|348.88|346.08|0
1638863400000|2021-12-07 07:50:00|349.47|346.67|351.97|349.17|352.34|349.54|349.32|346.52|0
1638863700000|2021-12-07 07:55:00|351.9|349.1|352.08|349.28|359.38|356.58|349.92|347.12|0
1638864000000|2021-12-07 08:00:00|352.15|349.35|351.93|349.13|352.82|350.02|350.45|347.65|0
1638864300000|2021-12-07 08:05:00|351.65|349.25|352.62|350.22|352.69|350.29|350.25|347.85|0
1638864600000|2021-12-07 08:10:00|352.47|350.07|353.69|351.29|353.98|351.58|352.36|349.96|0
1638864900000|2021-12-07 08:15:00|353.39|350.99|353.54|351.14|353.69|351.29|351.61|349.21|0
1638865200000|2021-12-07 08:20:00|353.68|351.28|353.53|351.13|354.43|352.03|352.79|350.39|0
1638865500000|2021-12-07 08:25:00|353.38|350.98|355.17|352.77|355.47|353.07|353.38|350.98|0
1638865800000|2021-12-07 08:30:00|355.32|352.92|355.91|353.51|355.91|353.51|353.97|351.57|0
1638866100000|2021-12-07 08:35:00|355.76|353.36|356.06|353.66|356.36|353.96|355.01|352.61|0
1638866400000|2021-12-07 08:40:00|356.21|353.81|356.95|354.55|357.1|354.7|355.46|353.06|0
1638866700000|2021-12-07 08:45:00|357.02|354.62|358.3|355.9|358.9|356.5|356.95|354.55|0
1638867000000|2021-12-07 08:50:00|358.45|356.05|357.4|355|359.04|356.64|357.4|355|0
1638867300000|2021-12-07 08:55:00|358.29|355.89|358.89|356.49|359.64|357.24|358.29|355.89|0
1638867600000|2021-12-07 09:00:00|359.04|356.64|359.49|357.09|360.39|357.99|358.59|356.19|0
1638867900000|2021-12-07 09:05:00|359.64|357.24|359.64|357.24|360.54|358.14|359.34|356.94|0
1638868200000|2021-12-07 09:10:00|359.56|357.16|360.16|357.76|360.54|358.14|359.03|356.63|0
1638868500000|2021-12-07 09:15:00|360.08|357.68|359.72|357.32|364.06|361.66|358.97|356.57|0
1638868800000|2021-12-07 09:20:00|359.57|357.17|360.92|358.52|361.22|358.82|359.57|357.17|0
1638869100000|2021-12-07 09:25:00|361.07|358.67|359.56|357.16|361.37|358.97|359.56|357.16|0
1638869400000|2021-12-07 09:30:00|359.41|357.01|357.16|354.76|359.86|357.46|357.16|354.76|0
1638869700000|2021-12-07 09:35:00|357.31|354.91|356.56|354.16|358.06|355.66|356.56|354.16|0
1638870000000|2021-12-07 09:40:00|356.71|354.31|358.35|355.95|358.66|356.26|356.41|354.01|0
1638870300000|2021-12-07 09:45:00|358.43|356.03|359.1|356.7|359.25|356.85|357.9|355.5|0
1638870600000|2021-12-07 09:50:00|359.18|356.78|358.8|356.4|359.48|357.08|358.35|355.95|0
1638870900000|2021-12-07 09:55:00|358.87|356.47|358.65|356.25|359.55|357.15|358.35|355.95|0
1638871200000|2021-12-07 10:00:00|358.8|356.4|360.3|357.9|360.75|358.35|358.5|356.1|0
1638871500000|2021-12-07 10:05:00|360.15|357.75|360.15|357.75|360.3|357.9|359.09|356.69|0
1638871800000|2021-12-07 10:10:00|359.69|357.29|361.5|359.1|361.5|359.1|359.69|357.29|0
1638872100000|2021-12-07 10:15:00|361.65|359.25|362.1|359.7|362.4|360|361.35|358.95|0
1638872400000|2021-12-07 10:20:00|361.95|359.55|361.19|358.79|362.4|360|361.19|358.79|0
1638872700000|2021-12-07 10:25:00|361.64|359.24|361.94|359.54|362.4|360|361.64|359.24|0
1638873000000|2021-12-07 10:30:00|361.71|359.31|361.34|358.94|361.94|359.54|361.04|358.64|0
1638873300000|2021-12-07 10:35:00|361.19|358.79|361.79|359.39|361.79|359.39|361.03|358.63|0
1638873600000|2021-12-07 10:40:00|361.64|359.24|362.24|359.84|362.54|360.14|361.64|359.24|0
1638873900000|2021-12-07 10:45:00|362.39|359.99|362.23|359.83|362.54|360.14|362.09|359.69|0
1638874200000|2021-12-07 10:50:00|362.31|359.91|364.8|362.4|367.08|364.68|362.23|359.83|0
1638874500000|2021-12-07 10:55:00|364.65|362.25|364|361.6|365.34|362.94|362.29|359.89|0
1638874800000|2021-12-07 11:00:00|363.85|361.45|364.19|361.79|364.34|361.94|363.39|360.99|0
1638875100000|2021-12-07 11:05:00|364.11|361.71|364.34|361.94|364.8|362.4|363.74|361.34|0
1638875400000|2021-12-07 11:10:00|364.19|361.79|362.98|360.58|364.79|362.39|362.67|360.27|0
1638875700000|2021-12-07 11:15:00|363.13|360.73|364.03|361.63|364.18|361.78|363.13|360.73|0
1638876000000|2021-12-07 11:20:00|363.88|361.48|362.52|360.12|363.88|361.48|362.37|359.97|0
1638876300000|2021-12-07 11:25:00|362.67|360.27|362.97|360.57|363.72|361.32|361.91|359.51|0
1638876600000|2021-12-07 11:30:00|362.89|360.49|363.42|361.02|364.33|361.93|362.82|360.42|0
1638876900000|2021-12-07 11:35:00|363.27|360.87|364.32|361.92|364.48|362.08|363.27|360.87|0
1638877200000|2021-12-07 11:40:00|364.17|361.77|365.23|362.83|365.54|363.14|364.02|361.62|0
1638877500000|2021-12-07 11:45:00|365.3|362.9|364.17|361.77|365.3|362.9|363.87|361.47|0
1638877800000|2021-12-07 11:50:00|364.32|361.92|364.01|361.61|364.77|362.37|363.86|361.46|0
1638878100000|2021-12-07 11:55:00|364.09|361.69|364.01|361.61|364.77|362.37|363.71|361.31|0
1638878400000|2021-12-07 12:00:00|363.56|361.16|361.81|359.41|364.31|361.91|361.59|359.19|0
1638878700000|2021-12-07 12:05:00|361.74|359.34|362.65|360.25|363.1|360.7|360.84|358.44|0
1638879000000|2021-12-07 12:10:00|362.8|360.4|362.49|360.09|363.55|361.15|362.04|359.64|0
1638879300000|2021-12-07 12:15:00|362.56|360.16|362.79|360.39|363.4|361|362.34|359.94|0
1638879600000|2021-12-07 12:20:00|362.64|360.24|363.39|360.99|363.7|361.3|362.64|360.24|0
1638879900000|2021-12-07 12:25:00|363.24|360.84|362.63|360.23|363.39|360.99|362.48|360.08|0
1638880200000|2021-12-07 12:30:00|362.48|360.08|362.63|360.23|363.09|360.69|361.88|359.48|0
1638880500000|2021-12-07 12:35:00|362.48|360.08|362.48|360.08|363.39|360.99|362.33|359.93|0
1638880800000|2021-12-07 12:40:00|362.33|359.93|362.63|360.23|362.78|360.38|362.02|359.62|0
1638881100000|2021-12-07 12:45:00|362.78|360.38|362.62|360.22|362.93|360.53|362.48|360.08|0
1638881400000|2021-12-07 12:50:00|362.78|360.38|363.53|361.13|363.68|361.28|362.62|360.22|0
1638881700000|2021-12-07 12:55:00|363.38|360.98|363.07|360.67|363.53|361.13|362.47|360.07|0
1638882000000|2021-12-07 13:00:00|363.22|360.82|362.47|360.07|363.83|361.43|362.16|359.76|0
1638882300000|2021-12-07 13:05:00|362.31|359.91|362.46|360.06|362.92|360.52|361.86|359.46|0
1638882600000|2021-12-07 13:10:00|362.31|359.91|363.52|361.12|363.52|361.12|362.31|359.91|0
1638882900000|2021-12-07 13:15:00|363.37|360.97|363.36|360.96|363.67|361.27|362.91|360.51|0
1638883200000|2021-12-07 13:20:00|363.29|360.89|363.06|360.66|363.36|360.96|362.91|360.51|0
1638883500000|2021-12-07 13:25:00|363.21|360.81|363.81|361.41|364.57|362.17|363.06|360.66|0
1638883800000|2021-12-07 13:30:00|363.66|361.26|363.51|361.11|364.27|361.87|362.9|360.5|0
1638884100000|2021-12-07 13:35:00|363.36|360.96|364.57|362.17|365.33|362.93|363.36|360.96|0
1638884400000|2021-12-07 13:40:00|364.72|362.32|363.81|361.41|364.72|362.32|363.66|361.26|0
1638884700000|2021-12-07 13:45:00|363.96|361.56|364.11|361.71|364.26|361.86|363.35|360.95|0
1638885000000|2021-12-07 13:50:00|363.95|361.55|362.29|359.89|363.95|361.55|361.99|359.59|0
1638885300000|2021-12-07 13:55:00|362.14|359.74|361.23|358.83|362.44|360.04|361.08|358.68|0
1638885600000|2021-12-07 14:00:00|361.08|358.68|361.83|359.43|362.13|359.73|360.78|358.38|0
1638885900000|2021-12-07 14:05:00|361.98|359.58|361.6|359.2|361.98|359.58|361.53|359.13|0
1638886200000|2021-12-07 14:10:00|361.53|359.13|360.17|357.77|361.53|359.13|359.87|357.47|0
1638886500000|2021-12-07 14:15:00|360.24|357.84|358.96|356.56|360.47|358.07|358.66|356.26|0
1638886800000|2021-12-07 14:20:00|358.81|356.41|360.01|357.61|360.77|358.37|358.51|356.11|0
1638887100000|2021-12-07 14:25:00|360.16|357.76|361.52|359.12|362.12|359.72|360.16|357.76|0
1638887400000|2021-12-07 14:30:00|362.42|360.02|364.08|361.68|367.12|364.72|361.67|359.27|0
1638887700000|2021-12-07 14:35:00|364.84|362.44|365.44|363.04|368.49|366.09|364.54|362.14|0
1638888000000|2021-12-07 14:40:00|365.6|363.2|370.16|367.76|370.31|367.91|364.84|362.44|0
1638888300000|2021-12-07 14:45:00|370.77|368.37|373.22|370.82|373.53|371.13|370.77|368.37|0
1638888600000|2021-12-07 14:50:00|373.83|371.43|375.83|373.43|376.91|374.51|372.3|369.9|0
1638888900000|2021-12-07 14:55:00|375.52|373.12|377.82|375.42|379.07|376.67|375.04|372.64|0
1638889200000|2021-12-07 15:00:00|378.44|376.04|376.58|374.18|379.21|376.81|376.43|374.03|0
1638889500000|2021-12-07 15:05:00|377.35|374.95|379.21|376.81|379.21|376.81|376.43|374.03|0
1638889800000|2021-12-07 15:10:00|379.52|377.12|382.46|380.06|382.62|380.22|378.9|376.5|0
1638890100000|2021-12-07 15:15:00|382.62|380.22|384.25|381.85|384.25|381.85|381.37|378.97|0
1638890400000|2021-12-07 15:20:00|384.56|382.16|378.99|376.59|384.87|382.47|378.99|376.59|0
1638890700000|2021-12-07 15:25:00|379.46|377.06|378.06|375.66|380.39|377.99|378.06|375.66|0
1638891000000|2021-12-07 15:30:00|377.75|375.35|379.92|377.52|380.07|377.67|377.75|375.35|0
1638891300000|2021-12-07 15:35:00|379.76|377.36|380.54|378.14|381.16|378.76|379.45|377.05|0
1638891600000|2021-12-07 15:40:00|380.38|377.98|383.18|380.78|383.34|380.94|380.22|377.82|0
1638891900000|2021-12-07 15:45:00|383.03|380.63|383.18|380.78|383.96|381.56|382.09|379.69|0
1638892200000|2021-12-07 15:50:00|383.34|380.94|383.65|381.25|385.37|382.97|382.71|380.31|0
1638892500000|2021-12-07 15:55:00|383.8|381.4|383.88|381.48|384.27|381.87|382.71|380.31|0
1638892800000|2021-12-07 16:00:00|383.96|381.56|385.68|383.28|386.3|383.9|383.96|381.56|0
1638893100000|2021-12-07 16:05:00|385.83|383.43|385.83|383.43|386.15|383.75|385.05|382.65|0
1638893400000|2021-12-07 16:10:00|385.99|383.59|382.08|379.68|385.99|383.59|381.92|379.52|0
1638893700000|2021-12-07 16:15:00|381.92|379.52|383.17|380.77|383.63|381.23|381.45|379.05|0
1638894000000|2021-12-07 16:20:00|383.32|380.92|382.07|379.67|383.48|381.08|381.29|378.89|0
1638894300000|2021-12-07 16:25:00|381.91|379.51|382.85|380.45|383.01|380.61|381.45|379.05|0
1638894600000|2021-12-07 16:30:00|382.69|380.29|383.31|380.91|383.78|381.38|381.13|378.73|0
1638894900000|2021-12-07 16:35:00|383.16|380.76|384.09|381.69|384.56|382.16|382.85|380.45|0
1638895200000|2021-12-07 16:40:00|384.25|381.85|383.15|380.75|384.72|382.32|382.84|380.44|0
1638895500000|2021-12-07 16:45:00|383|380.6|381.59|379.19|383.47|381.07|381.43|379.03|0
1638895800000|2021-12-07 16:50:00|381.75|379.35|382.06|379.66|383.15|380.75|381.59|379.19|0
1638896100000|2021-12-07 16:55:00|381.9|379.5|381.59|379.19|382.83|380.43|381.59|379.19|0
1638896400000|2021-12-07 17:00:00|381.74|379.34|382.44|380.04|382.52|380.12|381.58|379.18|0
1638896700000|2021-12-07 17:05:00|382.52|380.12|382.05|379.65|383.61|381.21|381.42|379.02|0
1638897000000|2021-12-07 17:10:00|382.2|379.8|382.98|380.58|383.29|380.89|382.2|379.8|0
1638897300000|2021-12-07 17:15:00|383.14|380.74|381.11|378.71|383.45|381.05|380.64|378.24|0
1638897600000|2021-12-07 17:20:00|380.95|378.55|381.73|379.33|382.2|379.8|380.8|378.4|0
1638897900000|2021-12-07 17:25:00|381.57|379.17|381.73|379.33|382.51|380.11|381.26|378.86|0
1638898200000|2021-12-07 17:30:00|381.88|379.48|382.66|380.26|382.82|380.42|381.57|379.17|0
1638898500000|2021-12-07 17:35:00|382.5|380.1|383.13|380.73|383.13|380.73|382.35|379.95|0
1638898800000|2021-12-07 17:40:00|382.97|380.57|382.34|379.94|383.12|380.72|382.19|379.79|0
1638899100000|2021-12-07 17:45:00|382.19|379.79|382.96|380.56|383.12|380.72|382.19|379.79|0
1638899400000|2021-12-07 17:50:00|382.81|380.41|383.27|380.87|383.9|381.5|382.81|380.41|0
1638899700000|2021-12-07 17:55:00|383.43|381.03|382.11|379.71|384.99|382.59|381.95|379.55|0
1638900000000|2021-12-07 18:00:00|381.95|379.55|379.41|377.01|381.95|379.55|379.41|377.01|0
1638900300000|2021-12-07 18:05:00|379.57|377.17|377.69|375.29|380.04|377.64|377.54|375.14|0
1638900600000|2021-12-07 18:10:00|377.85|375.45|376.44|374.04|377.85|375.45|375.82|373.42|0
1638900900000|2021-12-07 18:15:00|376.6|374.2|378.78|376.38|378.78|376.38|376.6|374.2|0
1638901200000|2021-12-07 18:20:00|378.62|376.22|379.75|377.35|380.38|377.98|378.47|376.07|0
1638901500000|2021-12-07 18:25:00|379.6|377.2|379.59|377.19|380.22|377.82|379.13|376.73|0
1638901800000|2021-12-07 18:30:00|379.91|377.51|380.06|377.66|380.22|377.82|378.97|376.57|0
1638902100000|2021-12-07 18:35:00|380.22|377.82|380.21|377.81|380.37|377.97|379.28|376.88|0
1638902400000|2021-12-07 18:40:00|380.06|377.66|380.99|378.59|381.46|379.06|379.74|377.34|0
1638902700000|2021-12-07 18:45:00|380.84|378.44|381.46|379.06|381.46|379.06|380.68|378.28|0
1638903000000|2021-12-07 18:50:00|381.3|378.9|381.77|379.37|383.02|380.62|381.15|378.75|0
1638903300000|2021-12-07 18:55:00|381.61|379.21|381.3|378.9|381.77|379.37|380.83|378.43|0
1638903600000|2021-12-07 19:00:00|381.14|378.74|380.04|377.64|381.14|378.74|378.95|376.55|0
1638903900000|2021-12-07 19:05:00|379.89|377.49|380.04|377.64|380.2|377.8|379.57|377.17|0
1638904200000|2021-12-07 19:10:00|379.89|377.49|379.88|377.48|380.67|378.27|379.42|377.02|0
1638904500000|2021-12-07 19:15:00|379.73|377.33|379.73|377.33|380.2|377.8|379.41|377.01|0
1638904800000|2021-12-07 19:20:00|379.57|377.17|379.88|377.48|380.04|377.64|379.1|376.7|0
1638905100000|2021-12-07 19:25:00|379.72|377.32|380.19|377.79|381.44|379.04|379.72|377.32|0
1638905400000|2021-12-07 19:30:00|379.88|377.48|379.25|376.85|380.19|377.79|379.25|376.85|0
1638905700000|2021-12-07 19:35:00|379.56|377.16|378|375.6|379.72|377.32|377.07|374.67|0
1638906000000|2021-12-07 19:40:00|378.16|375.76|379.4|377|379.56|377.16|377.84|375.44|0
1638906300000|2021-12-07 19:45:00|379.56|377.16|379.24|376.84|380.02|377.62|377.84|375.44|0
1638906600000|2021-12-07 19:50:00|378.93|376.53|380.18|377.78|380.49|378.09|378.62|376.22|0
1638906900000|2021-12-07 19:55:00|380.02|377.62|379.24|376.84|380.8|378.4|378.46|376.06|0
1638907200000|2021-12-07 20:00:00|378.92|376.52|380.01|377.61|380.33|377.93|378.14|375.74|0
1638907500000|2021-12-07 20:05:00|380.17|377.77|379.39|376.99|381.42|379.02|379.08|376.68|0
1638907800000|2021-12-07 20:10:00|379.54|377.14|378.8|376.4|379.89|377.49|377.21|374.81|0
1638908100000|2021-12-07 20:15:00|378.96|376.56|378.87|376.47|380.2|377.8|378.8|376.4|0
1638908400000|2021-12-07 20:20:00|378.8|376.4|375.84|373.44|379.58|377.18|375.84|373.44|0
1638908700000|2021-12-07 20:25:00|376|373.6|375.07|372.67|376.77|374.37|375.07|372.67|0
1638909000000|2021-12-07 20:30:00|374.91|372.51|375.89|373.49|376.66|374.26|374.14|371.74|0
1638909300000|2021-12-07 20:35:00|375.73|373.33|373.57|371.17|376.2|373.8|373.42|371.02|0
1638909600000|2021-12-07 20:40:00|373.72|371.32|376.43|374.03|376.9|374.5|373.26|370.86|0
1638909900000|2021-12-07 20:45:00|376.28|373.88|375.5|373.1|377.05|374.65|374.12|371.72|0
1638910200000|2021-12-07 20:50:00|375.35|372.95|377.2|374.8|377.51|375.11|370.89|368.49|0
1638910500000|2021-12-07 20:55:00|377.05|374.65|379.13|376.73|381.7|379.3|376.27|373.87|0
1638910800000|2021-12-07 21:00:00|379.91|377.51|381.31|378.91|383.35|380.95|379.91|377.51|0
1638911100000|2021-12-07 21:05:00|381.47|379.07|383.97|381.57|384.6|382.2|381.47|379.07|0
1638911400000|2021-12-07 21:10:00|383.66|381.26|383.81|381.41|384.44|382.04|382.87|380.47|0
1638911700000|2021-12-07 21:15:00|383.54|380.74|385.4|382.6|386.03|383.23|383.04|380.24|0
1638912000000|2021-12-07 21:20:00|385.24|382.44|384.76|381.96|385.4|382.6|384.29|381.49|0
1638912300000|2021-12-07 21:25:00|384.92|382.12|384.76|381.96|385.39|382.59|384.76|381.96|0
1638912600000|2021-12-07 21:30:00|384.92|382.12|385.55|382.75|386.02|383.22|384.76|381.96|0
1638912900000|2021-12-07 21:35:00|385.7|382.9|385.07|382.27|385.7|382.9|385.07|382.27|0
1638913200000|2021-12-07 21:40:00|385.23|382.43|386.33|383.53|386.33|383.53|385.23|382.43|0
1638913500000|2021-12-07 21:45:00|386.17|383.37|385.38|382.58|386.33|383.53|385.38|382.58|0
1638913800000|2021-12-07 21:50:00|385.22|382.42|385.38|382.58|385.85|383.05|385.22|382.42|0
1638914100000|2021-12-07 21:55:00|385.22|382.42|384.98|382.18|385.53|382.73|384.98|382.18|0
1638914400000|2021-12-07 22:00:00|385.12|382.32|385.12|382.32|385.31|382.51|385.12|382.32|0
1638914700000|2021-12-07 22:05:00|385.19|382.39|385.19|382.39|385.3|382.5|385.15|382.35|0
1638915000000|2021-12-07 22:10:00|385.16|382.36|385.3|382.5|385.3|382.5|385.16|382.36|0
1638915300000|2021-12-07 22:15:00|385.28|382.48|385.21|382.41|385.28|382.48|385.16|382.36|0
1638915600000|2021-12-07 22:20:00|385.14|382.34|385.57|382.77|385.81|383.01|385.14|382.34|0
1638915900000|2021-12-07 22:25:00|385.87|383.07|385.66|382.86|385.87|383.07|385.41|382.61|0
1638916200000|2021-12-07 22:30:00|385.68|382.88|385.64|382.84|385.68|382.88|385.32|382.52|0
1638916500000|2021-12-07 22:35:00|385.66|382.86|385.41|382.61|385.68|382.88|385.41|382.61|0
1638916800000|2021-12-07 22:40:00|385.36|382.56|385.24|382.44|385.43|382.63|385.24|382.44|0
1638917100000|2021-12-07 22:45:00|385.27|382.47|385.31|382.51|385.56|382.76|385.27|382.47|0
1638917400000|2021-12-07 22:50:00|385.33|382.53|385.79|382.99|386.02|383.22|385.33|382.53|0
1638917700000|2021-12-07 22:55:00|385.81|383.01|385.65|382.85|385.93|383.13|385.58|382.78|0
1638918000000|2021-12-07 23:00:00|385.42|382.62|382.05|379.25|386.05|383.25|381.65|378.85|0
1638918300000|2021-12-07 23:05:00|381.89|379.09|381.26|378.46|382.2|379.4|381.18|378.38|0
1638918600000|2021-12-07 23:10:00|381.42|378.62|381.26|378.46|381.49|378.69|380.32|377.52|0
1638918900000|2021-12-07 23:15:00|381.1|378.3|381.72|378.92|381.88|379.08|381.1|378.3|0
1638919200000|2021-12-07 23:20:00|381.57|378.77|381.57|378.77|381.95|379.15|380.63|377.83|0
1638919500000|2021-12-07 23:25:00|381.41|378.61|380.78|377.98|381.41|378.61|380.47|377.67|0
1638919800000|2021-12-07 23:30:00|380.94|378.14|380.78|377.98|381.09|378.29|380.62|377.82|0
1638920100000|2021-12-07 23:35:00|380.7|377.9|381.63|378.83|382.03|379.23|380.62|377.82|0
1638920400000|2021-12-07 23:40:00|381.71|378.91|381.56|378.76|382.03|379.23|381.16|378.36|0
1638920700000|2021-12-07 23:45:00|381.24|378.44|381.87|379.07|382.81|380.01|381.09|378.29|0
1638921000000|2021-12-07 23:50:00|381.79|378.99|382.18|379.38|382.34|379.54|381.55|378.75|0
1638921300000|2021-12-07 23:55:00|382.1|379.3|381.55|378.75|382.49|379.69|380.92|378.12|0
1638921600000|2021-12-08 00:00:00|381.39|378.59|380.76|377.96|381.55|378.75|380.14|377.34|0
1638921900000|2021-12-08 00:05:00|380.84|378.04|379.98|377.18|380.84|378.04|379.36|376.56|0
1638922200000|2021-12-08 00:10:00|379.82|377.02|379.2|376.4|379.98|377.18|378.73|375.93|0
1638922500000|2021-12-08 00:15:00|379.04|376.24|378.8|376|379.51|376.71|378.26|375.46|0
1638922800000|2021-12-08 00:20:00|378.88|376.08|378.02|375.22|379.19|376.39|377.63|374.83|0
1638923100000|2021-12-08 00:25:00|378.1|375.3|380.44|377.64|380.44|377.64|378.1|375.3|0
1638923400000|2021-12-08 00:30:00|380.51|377.71|382.23|379.43|382.32|379.52|380.51|377.71|0
1638923700000|2021-12-08 00:35:00|382.16|379.36|381.53|378.73|382.31|379.51|381.37|378.57|0
1638924000000|2021-12-08 00:40:00|381.68|378.88|383.25|380.45|383.33|380.53|381.53|378.73|0
1638924300000|2021-12-08 00:45:00|383.09|380.29|383.41|380.61|384.03|381.23|382.94|380.14|0
1638924600000|2021-12-08 00:50:00|383.48|380.68|384.66|381.86|384.66|381.86|383.48|380.68|0
1638924900000|2021-12-08 00:55:00|384.5|381.7|387.97|385.17|387.97|385.17|384.5|381.7|0
1638925200000|2021-12-08 01:00:00|388.44|385.64|385.91|383.11|388.44|385.64|385.76|382.96|0
1638925500000|2021-12-08 01:05:00|386.07|383.27|385.12|382.32|386.07|383.27|384.18|381.38|0
1638925800000|2021-12-08 01:10:00|384.97|382.17|385.67|382.87|386.07|383.27|384.73|381.93|0
1638926100000|2021-12-08 01:15:00|385.75|382.95|385.43|382.63|386.06|383.26|385.12|382.32|0
1638926400000|2021-12-08 01:20:00|385.28|382.48|384.17|381.37|385.28|382.48|383.7|380.9|0
1638926700000|2021-12-08 01:25:00|383.86|381.06|384.56|381.76|384.96|382.16|383.86|381.06|0
1638927000000|2021-12-08 01:30:00|384.49|381.69|383.07|380.27|384.96|382.16|382.29|379.49|0
1638927300000|2021-12-08 01:35:00|383.23|380.43|383.54|380.74|384.64|381.84|383.23|380.43|0
1638927600000|2021-12-08 01:40:00|383.61|380.81|384.32|381.52|385.27|382.47|383.54|380.74|0
1638927900000|2021-12-08 01:45:00|384.48|381.68|383.69|380.89|384.63|381.83|383.53|380.73|0
1638928200000|2021-12-08 01:50:00|383.85|381.05|384.32|381.52|385.1|382.3|383.85|381.05|0
1638928500000|2021-12-08 01:55:00|384.55|381.75|384.78|381.98|385.1|382.3|384.47|381.67|0
1638928800000|2021-12-08 02:00:00|384.94|382.14|386.51|383.71|386.67|383.87|384.63|381.83|0
1638929100000|2021-12-08 02:05:00|386.43|383.63|386.04|383.24|386.67|383.87|385.88|383.08|0
1638929400000|2021-12-08 02:10:00|386.11|383.31|387.06|384.26|387.3|384.5|385.88|383.08|0
1638929700000|2021-12-08 02:15:00|387.14|384.34|389.35|386.55|390.94|388.14|386.98|384.18|0
1638930000000|2021-12-08 02:20:00|389.67|386.87|388.08|385.28|389.67|386.87|388.08|385.28|0
1638930300000|2021-12-08 02:25:00|387.92|385.12|387.76|384.96|388.08|385.28|387.29|384.49|0
1638930600000|2021-12-08 02:30:00|387.61|384.81|388.15|385.35|388.39|385.59|386.19|383.39|0
1638930900000|2021-12-08 02:35:00|388.08|385.28|388.63|385.83|388.87|386.07|388.08|385.28|0
1638931200000|2021-12-08 02:40:00|388.78|385.98|388.86|386.06|389.02|386.22|387.44|384.64|0
1638931500000|2021-12-08 02:45:00|389.18|386.38|389.57|386.77|390.6|387.8|388.86|386.06|0
1638931800000|2021-12-08 02:50:00|389.73|386.93|388.86|386.06|390.13|387.33|388.7|385.9|0
1638932100000|2021-12-08 02:55:00|388.78|385.98|388.93|386.13|389.33|386.53|388.38|385.58|0
1638932400000|2021-12-08 03:00:00|389.01|386.21|388.7|385.9|389.01|386.21|387.75|384.95|0
1638932700000|2021-12-08 03:05:00|388.54|385.74|388.69|385.89|388.69|385.89|387.9|385.1|0
1638933000000|2021-12-08 03:10:00|388.53|385.73|388.61|385.81|388.85|386.05|388.06|385.26|0
1638933300000|2021-12-08 03:15:00|388.53|385.73|388.85|386.05|389.96|387.16|388.53|385.73|0
1638933600000|2021-12-08 03:20:00|388.69|385.89|388.84|386.04|388.85|386.05|388.05|385.25|0
1638933900000|2021-12-08 03:25:00|388.53|385.73|388.21|385.41|389.32|386.52|388.05|385.25|0
1638934200000|2021-12-08 03:30:00|388.05|385.25|389.71|386.91|389.86|387.06|388.05|385.25|0
1638934500000|2021-12-08 03:35:00|389.79|386.99|390.42|387.62|390.58|387.78|389.15|386.35|0
1638934800000|2021-12-08 03:40:00|390.49|387.69|390.49|387.69|391.45|388.65|390.42|387.62|0
1638935100000|2021-12-08 03:45:00|390.42|387.62|389.78|386.98|390.65|387.85|389.62|386.82|0
1638935400000|2021-12-08 03:50:00|389.94|387.14|390.41|387.61|390.57|387.77|389.78|386.98|0
1638935700000|2021-12-08 03:55:00|390.33|387.53|389.85|387.05|390.41|387.61|389.62|386.82|0
1638936000000|2021-12-08 04:00:00|389.78|386.98|390.01|387.21|390.41|387.61|389.77|386.97|0
1638936300000|2021-12-08 04:05:00|389.93|387.13|390.09|387.29|390.56|387.76|389.85|387.05|0
1638936600000|2021-12-08 04:10:00|390|387.2|390.56|387.76|390.88|388.08|389.77|386.97|0
1638936900000|2021-12-08 04:15:00|390.64|387.84|390.56|387.76|391.04|388.24|390.56|387.76|0
1638937200000|2021-12-08 04:20:00|390.4|387.6|390.71|387.91|391.03|388.23|390.4|387.6|0
1638937500000|2021-12-08 04:25:00|390.87|388.07|390.71|387.91|391.03|388.23|390.55|387.75|0
1638937800000|2021-12-08 04:30:00|390.79|387.99|390.71|387.91|391.03|388.23|390.55|387.75|0
1638938100000|2021-12-08 04:35:00|390.87|388.07|389.91|387.11|390.87|388.07|389.76|386.96|0
1638938400000|2021-12-08 04:40:00|389.76|386.96|389.75|386.95|389.91|387.11|389.12|386.32|0
1638938700000|2021-12-08 04:45:00|389.91|387.11|389.12|386.32|389.91|387.11|389.04|386.24|0
1638939000000|2021-12-08 04:50:00|389.28|386.48|388.17|385.37|389.28|386.48|388.17|385.37|0
1638939300000|2021-12-08 04:55:00|388.24|385.44|389.27|386.47|389.59|386.79|388.01|385.21|0
1638939600000|2021-12-08 05:00:00|389.35|386.55|389.11|386.31|390.06|387.26|388.95|386.15|0
1638939900000|2021-12-08 05:05:00|389.03|386.23|387.84|385.04|389.11|386.31|387.53|384.73|0
1638940200000|2021-12-08 05:10:00|388.16|385.36|387.52|384.72|388.16|385.36|386.89|384.09|0
1638940500000|2021-12-08 05:15:00|387.6|384.8|387.21|384.41|387.84|385.04|387.05|384.25|0
1638940800000|2021-12-08 05:20:00|387.36|384.56|387.05|384.25|387.68|384.88|386.89|384.09|0
1638941100000|2021-12-08 05:25:00|387.12|384.32|388.15|385.35|388.31|385.51|387.05|384.25|0
1638941400000|2021-12-08 05:30:00|387.99|385.19|386.8|384|387.99|385.19|386.41|383.61|0
1638941700000|2021-12-08 05:35:00|386.88|384.08|387.35|384.55|387.51|384.71|386.73|383.93|0
1638942000000|2021-12-08 05:40:00|387.27|384.47|387.04|384.24|387.51|384.71|386.88|384.08|0
1638942300000|2021-12-08 05:45:00|386.88|384.08|386.88|384.08|387.04|384.24|386.4|383.6|0
1638942600000|2021-12-08 05:50:00|386.79|383.99|387.5|384.7|387.66|384.86|386.79|383.99|0
1638942900000|2021-12-08 05:55:00|387.66|384.86|390.03|387.23|390.19|387.39|387.58|384.78|0
1638943200000|2021-12-08 06:00:00|389.87|387.07|389.31|386.51|390.35|387.55|388.45|385.65|0
1638943500000|2021-12-08 06:05:00|389.16|386.36|389|386.2|389.4|386.6|388.6|385.8|0
1638943800000|2021-12-08 06:10:00|389.08|386.28|387.73|384.93|389.24|386.44|387.65|384.85|0
1638944100000|2021-12-08 06:15:00|387.81|385.01|388.36|385.56|388.6|385.8|387.81|385.01|0
1638944400000|2021-12-08 06:20:00|388.28|385.48|387.65|384.85|389.07|386.27|387.65|384.85|0
1638944700000|2021-12-08 06:25:00|387.96|385.16|388.91|386.11|388.91|386.11|387.72|384.92|0
1638945000000|2021-12-08 06:30:00|388.75|385.95|388.59|385.79|389.14|386.34|388.12|385.32|0
1638945300000|2021-12-08 06:35:00|388.43|385.63|387.17|384.37|388.43|385.63|387.17|384.37|0
1638945600000|2021-12-08 06:40:00|387.08|384.28|387.01|384.21|387.48|384.68|386.69|383.89|0
1638945900000|2021-12-08 06:45:00|386.92|384.12|387.48|384.68|387.64|384.84|386.69|383.89|0
1638946200000|2021-12-08 06:50:00|387.39|384.59|387|384.2|387.95|385.15|386.84|384.04|0
1638946500000|2021-12-08 06:55:00|387.16|384.36|387.31|384.51|387.63|384.83|386.84|384.04|0
1638946800000|2021-12-08 07:00:00|387.07|384.27|386.28|383.48|388.34|385.54|386.21|383.41|0
1638947100000|2021-12-08 07:05:00|386.36|383.56|384.47|381.67|387.31|384.51|384.39|381.59|0
1638947400000|2021-12-08 07:10:00|384.55|381.75|385.41|382.61|385.41|382.61|383.69|380.89|0
1638947700000|2021-12-08 07:15:00|385.26|382.46|387.02|384.22|387.42|384.62|384.47|381.67|0
1638948000000|2021-12-08 07:20:00|386.95|384.15|385.84|383.04|387.1|384.3|385.84|383.04|0
1638948300000|2021-12-08 07:25:00|385.53|382.73|385.21|382.41|386.16|383.36|384.27|381.47|0
1638948600000|2021-12-08 07:30:00|385.37|382.57|385.52|382.72|385.68|382.88|384.74|381.94|0
1638948900000|2021-12-08 07:35:00|385.68|382.88|385.84|383.04|386.62|383.82|385.29|382.49|0
1638949200000|2021-12-08 07:40:00|385.68|382.88|385.52|382.72|385.99|383.19|384.89|382.09|0
1638949500000|2021-12-08 07:45:00|385.68|382.88|386.93|384.13|387.25|384.45|385.36|382.56|0
1638949800000|2021-12-08 07:50:00|387.16|384.36|386.46|383.66|387.25|384.45|386.14|383.34|0
1638950100000|2021-12-08 07:55:00|386.61|383.81|387.79|384.99|388.03|385.23|386.61|383.81|0
1638950400000|2021-12-08 08:00:00|387.47|384.67|388.02|385.22|389.6|386.8|386.77|383.97|0
1638950700000|2021-12-08 08:05:00|388.45|386.05|388.45|386.05|389.56|387.16|387.82|385.42|0
1638951000000|2021-12-08 08:10:00|388.29|385.89|386.56|384.16|389.56|387.16|386.56|384.16|0
1638951300000|2021-12-08 08:15:00|386.88|384.48|386.09|383.69|386.88|384.48|384.99|382.59|0
1638951600000|2021-12-08 08:20:00|385.93|383.53|387.1|384.7|387.34|384.94|384.83|382.43|0
1638951900000|2021-12-08 08:25:00|387.03|384.63|388.13|385.73|389.07|386.67|386.71|384.31|0
1638952200000|2021-12-08 08:30:00|387.97|385.57|390.09|387.69|390.17|387.77|387.18|384.78|0
1638952500000|2021-12-08 08:35:00|390.17|387.77|390.01|387.61|390.72|388.32|389.38|386.98|0
1638952800000|2021-12-08 08:40:00|389.86|387.46|389.85|387.45|390.01|387.61|389.23|386.83|0
1638953100000|2021-12-08 08:45:00|389.7|387.3|388.9|386.5|390.17|387.77|388.67|386.27|0
1638953400000|2021-12-08 08:50:00|388.82|386.42|389.22|386.82|389.45|387.05|387.8|385.4|0
1638953700000|2021-12-08 08:55:00|389.38|386.98|390.64|388.24|390.64|388.24|388.9|386.5|0
1638954000000|2021-12-08 09:00:00|390.48|388.08|389.53|387.13|390.48|388.08|388.9|386.5|0
1638954300000|2021-12-08 09:05:00|389.05|386.65|389.84|387.44|390.47|388.07|389.05|386.65|0
1638954600000|2021-12-08 09:10:00|389.68|387.28|388.73|386.33|389.76|387.36|388.26|385.86|0
1638954900000|2021-12-08 09:15:00|388.49|386.09|387.79|385.39|388.73|386.33|387.63|385.23|0
1638955200000|2021-12-08 09:20:00|387.94|385.54|387.47|385.07|388.57|386.17|386.68|384.28|0
1638955500000|2021-12-08 09:25:00|387.63|385.23|386.52|384.12|387.94|385.54|386.44|384.04|0
1638955800000|2021-12-08 09:30:00|386.6|384.2|385.74|383.34|386.68|384.28|385.42|383.02|0
1638956100000|2021-12-08 09:35:00|385.58|383.18|387.93|385.53|387.93|385.53|385.42|383.02|0
1638956400000|2021-12-08 09:40:00|388.09|385.69|387.3|384.9|388.25|385.85|387.3|384.9|0
1638956700000|2021-12-08 09:45:00|387.14|384.74|385.88|383.48|387.3|384.9|385.1|382.7|0
1638957000000|2021-12-08 09:50:00|386.2|383.8|385.96|383.56|386.51|384.11|385.73|383.33|0
1638957300000|2021-12-08 09:55:00|385.88|383.48|386.67|384.27|387.3|384.9|385.88|383.48|0
1638957600000|2021-12-08 10:00:00|386.98|384.58|386.19|383.79|387.14|384.74|386.11|383.71|0
1638957900000|2021-12-08 10:05:00|386.11|383.71|386.97|384.57|386.97|384.57|385.72|383.32|0
1638958200000|2021-12-08 10:10:00|386.82|384.42|386.97|384.57|387.13|384.73|386.5|384.1|0
1638958500000|2021-12-08 10:15:00|386.81|384.41|386.81|384.41|386.97|384.57|386.34|383.94|0
1638958800000|2021-12-08 10:20:00|386.97|384.57|386.65|384.25|387.13|384.73|386.57|384.17|0
1638959100000|2021-12-08 10:25:00|386.5|384.1|385.24|382.84|386.65|384.25|385.24|382.84|0
1638959400000|2021-12-08 10:30:00|385.08|382.68|383.98|381.58|385.39|382.99|383.51|381.11|0
1638959700000|2021-12-08 10:35:00|383.82|381.42|381.16|378.76|383.82|381.42|380.85|378.45|0
1638960000000|2021-12-08 10:40:00|381.32|378.92|381.78|379.38|382.64|380.24|380.38|377.98|0
1638960300000|2021-12-08 10:45:00|381.63|379.23|381.63|379.23|382.33|379.93|380.53|378.13|0
1638960600000|2021-12-08 10:50:00|381.78|379.38|381.47|379.07|382.25|379.85|381|378.6|0
1638960900000|2021-12-08 10:55:00|381.54|379.14|380.37|377.97|382.09|379.69|380.37|377.97|0
1638961200000|2021-12-08 11:00:00|380.06|377.66|379.14|376.74|381.01|378.61|379.14|376.74|0
1638961500000|2021-12-08 11:05:00|379.3|376.9|380.38|377.98|380.39|377.99|378.68|376.28|0
1638961800000|2021-12-08 11:10:00|380.54|378.14|383.11|380.71|384.13|381.73|380.54|378.14|0
1638962100000|2021-12-08 11:15:00|383.04|380.64|382.88|380.48|383.82|381.42|382.1|379.7|0
1638962400000|2021-12-08 11:20:00|383.03|380.63|382.25|379.85|384.6|382.2|382.09|379.69|0
1638962700000|2021-12-08 11:25:00|382.09|379.69|382.4|380|382.87|380.47|381.78|379.38|0
1638963000000|2021-12-08 11:30:00|382.09|379.69|383.03|380.63|383.65|381.25|382.01|379.61|0
1638963300000|2021-12-08 11:35:00|383.18|380.78|383.49|381.09|383.65|381.25|382.09|379.69|0
1638963600000|2021-12-08 11:40:00|383.65|381.25|384.43|382.03|384.74|382.34|382.87|380.47|0
1638963900000|2021-12-08 11:45:00|384.35|381.95|390.87|388.47|395.47|393.07|381.77|379.37|0
1638964200000|2021-12-08 11:50:00|390.56|388.16|395.3|392.9|395.62|393.22|389.77|387.37|0
1638964500000|2021-12-08 11:55:00|395.14|392.74|391.49|389.09|396.97|394.57|391.49|389.09|0
1638964800000|2021-12-08 12:00:00|392.6|390.2|394.35|391.95|395.85|393.45|392.29|389.89|0
1638965100000|2021-12-08 12:05:00|394.5|392.1|389.91|387.51|394.98|392.58|389.91|387.51|0
1638965400000|2021-12-08 12:10:00|390.22|387.82|389.12|386.72|390.22|387.82|387.7|385.3|0
1638965700000|2021-12-08 12:15:00|389.27|386.87|388.64|386.24|389.43|387.03|386.44|384.04|0
1638966000000|2021-12-08 12:20:00|388.48|386.08|387.69|385.29|389.11|386.71|387.38|384.98|0
1638966300000|2021-12-08 12:25:00|387.61|385.21|389.11|386.71|389.58|387.18|387.22|384.82|0
1638966600000|2021-12-08 12:30:00|388.79|386.39|389.26|386.86|389.74|387.34|388.32|385.92|0
1638966900000|2021-12-08 12:35:00|389.18|386.78|388.47|386.07|389.58|387.18|387.69|385.29|0
1638967200000|2021-12-08 12:40:00|388.39|385.99|386.11|383.71|388.79|386.39|385.95|383.55|0
1638967500000|2021-12-08 12:45:00|385.8|383.4|384.85|382.45|386.34|383.94|384.07|381.67|0
1638967800000|2021-12-08 12:50:00|385.01|382.61|385.79|383.39|386.26|383.86|384.7|382.3|0
1638968100000|2021-12-08 12:55:00|385.48|383.08|386.81|384.41|386.96|384.56|385.01|382.61|0
1638968400000|2021-12-08 13:00:00|387.05|384.65|385.63|383.23|387.05|384.65|384.84|382.44|0
1638968700000|2021-12-08 13:05:00|385.32|382.92|385.63|383.23|387.04|384.64|385.16|382.76|0
1638969000000|2021-12-08 13:10:00|385.94|383.54|387.2|384.8|387.51|385.11|385.78|383.38|0
1638969300000|2021-12-08 13:15:00|386.88|384.48|386.25|383.85|387.51|385.11|386.25|383.85|0
1638969600000|2021-12-08 13:20:00|386.09|383.69|384.83|382.43|386.25|383.85|384.83|382.43|0
1638969900000|2021-12-08 13:25:00|385.07|382.67|385.93|383.53|386.87|384.47|384.99|382.59|0
1638970200000|2021-12-08 13:30:00|385.46|383.06|385.46|383.06|386.09|383.69|384.83|382.43|0
1638970500000|2021-12-08 13:35:00|385.53|383.13|384.36|381.96|385.77|383.37|383.89|381.49|0
1638970800000|2021-12-08 13:40:00|384.2|381.8|384.98|382.58|385.45|383.05|383.89|381.49|0
1638971100000|2021-12-08 13:45:00|384.82|382.42|384.67|382.27|385.45|383.05|383.88|381.48|0
1638971400000|2021-12-08 13:50:00|384.66|382.26|384.66|382.26|384.98|382.58|383.72|381.32|0
1638971700000|2021-12-08 13:55:00|384.51|382.11|384.82|382.42|384.98|382.58|384.19|381.79|0
1638972000000|2021-12-08 14:00:00|384.66|382.26|382.78|380.38|385.13|382.73|382.78|380.38|0
1638972300000|2021-12-08 14:05:00|382.93|380.53|382.46|380.06|383.72|381.32|382.46|380.06|0
1638972600000|2021-12-08 14:10:00|382.62|380.22|382.62|380.22|383.24|380.84|382.3|379.9|0
1638972900000|2021-12-08 14:15:00|382.46|380.06|382.3|379.9|383.24|380.84|382.3|379.9|0
1638973200000|2021-12-08 14:20:00|382.46|380.06|382.92|380.52|383.24|380.84|382.3|379.9|0
1638973500000|2021-12-08 14:25:00|383.08|380.68|383.39|380.99|383.86|381.46|382.92|380.52|0
1638973800000|2021-12-08 14:30:00|383.7|381.3|381.98|379.58|384.96|382.56|378.09|375.69|0
1638974100000|2021-12-08 14:35:00|381.82|379.42|377.15|374.75|383.08|380.68|376.37|373.97|0
1638974400000|2021-12-08 14:40:00|377.61|375.21|381.66|379.26|383.07|380.67|377.15|374.75|0
1638974700000|2021-12-08 14:45:00|381.98|379.58|384.16|381.76|384.16|381.76|380.57|378.17|0
1638975000000|2021-12-08 14:50:00|383.54|381.14|383.55|381.15|387.15|384.75|381.99|379.59|0
1638975300000|2021-12-08 14:55:00|383.4|381|379.48|377.08|383.4|381|378.55|376.15|0
1638975600000|2021-12-08 15:00:00|378.78|376.38|380.57|378.17|382.84|380.44|378.78|376.38|0
1638975900000|2021-12-08 15:05:00|380.42|378.02|378.54|376.14|382.76|380.36|377.45|375.05|0
1638976200000|2021-12-08 15:10:00|378.7|376.3|379.48|377.08|381.51|379.11|378.23|375.83|0
1638976500000|2021-12-08 15:15:00|379.16|376.76|379.63|377.23|381.19|378.79|379.16|376.76|0
1638976800000|2021-12-08 15:20:00|379.94|377.54|381.97|379.57|383.07|380.67|379.94|377.54|0
1638977100000|2021-12-08 15:25:00|382.13|379.73|372.08|369.68|382.28|379.88|372.08|369.68|0
1638977400000|2021-12-08 15:30:00|373.17|370.77|374.41|372.01|377.53|375.13|373.17|370.77|0
1638977700000|2021-12-08 15:35:00|374.33|371.93|373.63|371.23|374.41|372.01|372.85|370.45|0
1638978000000|2021-12-08 15:40:00|373.47|371.07|372.96|370.56|375.03|372.63|370.11|367.71|0
1638978300000|2021-12-08 15:45:00|372.81|370.41|372.96|370.56|373.59|371.19|369.86|367.46|0
1638978600000|2021-12-08 15:50:00|372.81|370.41|371.1|368.7|373.27|370.87|370.79|368.39|0
1638978900000|2021-12-08 15:55:00|371.25|368.85|368.84|366.44|371.72|369.32|368.84|366.44|0
1638979200000|2021-12-08 16:00:00|369.23|366.83|369.23|366.83|369.7|367.3|368|365.6|0
1638979500000|2021-12-08 16:05:00|369.39|366.99|370.93|368.53|371.24|368.84|368.15|365.75|0
1638979800000|2021-12-08 16:10:00|370.62|368.22|372.64|370.24|373.11|370.71|370.62|368.22|0
1638980100000|2021-12-08 16:15:00|372.48|370.08|370.91|368.51|373.1|370.7|369|366.6|0
1638980400000|2021-12-08 16:20:00|371.06|368.66|371.53|369.13|371.68|369.28|370.29|367.89|0
1638980700000|2021-12-08 16:25:00|371.68|369.28|373.86|371.46|373.86|371.46|371.68|369.28|0
1638981000000|2021-12-08 16:30:00|373.7|371.3|372.3|369.9|375.11|372.71|371.21|368.81|0
1638981300000|2021-12-08 16:35:00|371.68|369.28|371.98|369.58|372.45|370.05|371.21|368.81|0
1638981600000|2021-12-08 16:40:00|372.14|369.74|372.76|370.36|373.54|371.14|371.52|369.12|0
1638981900000|2021-12-08 16:45:00|372.45|370.05|372.88|370.48|373.69|371.29|371.63|369.23|0
1638982200000|2021-12-08 16:50:00|372.95|370.55|373.66|371.26|374.91|372.51|372.25|369.85|0
1638982500000|2021-12-08 16:55:00|373.5|371.1|373.81|371.41|373.97|371.57|372.72|370.32|0
1638982800000|2021-12-08 17:00:00|373.65|371.25|373.34|370.94|374.28|371.88|372.25|369.85|0
1638983100000|2021-12-08 17:05:00|373.03|370.63|373.02|370.62|373.96|371.56|371.93|369.53|0
1638983400000|2021-12-08 17:10:00|373.34|370.94|373.8|371.4|374.43|372.03|373.02|370.62|0
1638983700000|2021-12-08 17:15:00|373.65|371.25|372.08|369.68|373.72|371.32|371.93|369.53|0
1638984000000|2021-12-08 17:20:00|372.16|369.76|371.77|369.37|372.24|369.84|370.06|367.66|0
1638984300000|2021-12-08 17:25:00|371.61|369.21|372.08|369.68|372.24|369.84|371.38|368.98|0
1638984600000|2021-12-08 17:30:00|372.23|369.83|372.54|370.14|373.01|370.61|371.61|369.21|0
1638984900000|2021-12-08 17:35:00|372.7|370.3|373.79|371.39|373.79|371.39|371.76|369.36|0
1638985200000|2021-12-08 17:40:00|373.63|371.23|375.2|372.8|375.35|372.95|373.63|371.23|0
1638985500000|2021-12-08 17:45:00|375.35|372.95|374.89|372.49|376.64|374.24|374.58|372.18|0
1638985800000|2021-12-08 17:50:00|375.05|372.65|375.67|373.27|375.98|373.58|374.58|372.18|0
1638986100000|2021-12-08 17:55:00|375.43|373.03|374.57|372.17|375.98|373.58|374.57|372.17|0
1638986400000|2021-12-08 18:00:00|374.65|372.25|374.88|372.48|375.35|372.95|373.95|371.55|0
1638986700000|2021-12-08 18:05:00|374.8|372.4|375.04|372.64|375.51|373.11|373.94|371.54|0
1638987000000|2021-12-08 18:10:00|375.19|372.79|375.19|372.79|375.66|373.26|374.1|371.7|0
1638987300000|2021-12-08 18:15:00|375.03|372.63|376.6|374.2|376.83|374.43|375.03|372.63|0
1638987600000|2021-12-08 18:20:00|376.44|374.04|375.81|373.41|376.44|374.04|375.34|372.94|0
1638987900000|2021-12-08 18:25:00|375.97|373.57|376.59|374.19|376.6|374.2|375.81|373.41|0
1638988200000|2021-12-08 18:30:00|376.44|374.04|375.96|373.56|376.59|374.19|375.34|372.94|0
1638988500000|2021-12-08 18:35:00|376.04|373.64|376.9|374.5|377.37|374.97|375.81|373.41|0
1638988800000|2021-12-08 18:40:00|376.75|374.35|378.63|376.23|378.78|376.38|376.59|374.19|0
1638989100000|2021-12-08 18:45:00|378.78|376.38|378.47|376.07|379.26|376.86|378.31|375.91|0
1638989400000|2021-12-08 18:50:00|378.62|376.22|378.47|376.07|378.94|376.54|377.84|375.44|0
1638989700000|2021-12-08 18:55:00|378.62|376.22|377.05|374.65|378.94|376.54|376.58|374.18|0
1638990000000|2021-12-08 19:00:00|376.89|374.49|378.15|375.75|378.62|376.22|376.42|374.02|0
1638990300000|2021-12-08 19:05:00|378.3|375.9|377.52|375.12|378.46|376.06|376.57|374.17|0
1638990600000|2021-12-08 19:10:00|377.36|374.96|375.63|373.23|377.52|375.12|375.63|373.23|0
1638990900000|2021-12-08 19:15:00|375.79|373.39|376.1|373.7|376.57|374.17|374.38|371.98|0
1638991200000|2021-12-08 19:20:00|375.79|373.39|377.35|374.95|377.35|374.95|375.16|372.76|0
1638991500000|2021-12-08 19:25:00|377.19|374.79|378.13|375.73|378.29|375.89|377.04|374.64|0
1638991800000|2021-12-08 19:30:00|378.29|375.89|377.97|375.57|378.45|376.05|377.19|374.79|0
1638992100000|2021-12-08 19:35:00|377.82|375.42|376.87|374.47|378.29|375.89|376.4|374|0
1638992400000|2021-12-08 19:40:00|377.03|374.63|377.34|374.94|377.66|375.26|376.4|374|0
1638992700000|2021-12-08 19:45:00|377.18|374.78|377.02|374.62|377.97|375.57|376.87|374.47|0
1638993000000|2021-12-08 19:50:00|376.87|374.47|377.96|375.56|378.44|376.04|376.87|374.47|0
1638993300000|2021-12-08 19:55:00|378.12|375.72|379.85|377.45|380.17|377.77|378.12|375.72|0
1638993600000|2021-12-08 20:00:00|379.69|377.29|379.37|376.97|380.48|378.08|378.75|376.35|0
1638993900000|2021-12-08 20:05:00|379.22|376.82|379.06|376.66|380|377.6|378.75|376.35|0
1638994200000|2021-12-08 20:10:00|379.29|376.89|379.68|377.28|380.95|378.55|379.21|376.81|0
1638994500000|2021-12-08 20:15:00|379.53|377.13|379.52|377.12|380.31|377.91|379.37|376.97|0
1638994800000|2021-12-08 20:20:00|379.68|377.28|382.05|379.65|382.05|379.65|379.52|377.12|0
1638995100000|2021-12-08 20:25:00|381.89|379.49|382.04|379.64|382.36|379.96|381.26|378.86|0
1638995400000|2021-12-08 20:30:00|382.2|379.8|382.04|379.64|382.67|380.27|381.1|378.7|0
1638995700000|2021-12-08 20:35:00|381.88|379.48|380.93|378.53|382.36|379.96|380.78|378.38|0
1638996000000|2021-12-08 20:40:00|381.09|378.69|380.14|377.74|382.35|379.95|379.99|377.59|0
1638996300000|2021-12-08 20:45:00|380.22|377.82|381.72|379.32|382.04|379.64|380.14|377.74|0
1638996600000|2021-12-08 20:50:00|383.3|380.9|387.13|384.73|389.37|386.97|382.82|380.42|0
1638996900000|2021-12-08 20:55:00|387.29|384.89|383.16|380.76|387.61|385.21|383.16|380.76|0
1638997200000|2021-12-08 21:00:00|383.32|380.92|383.16|380.76|384.43|382.03|383.16|380.76|0
1638997500000|2021-12-08 21:05:00|383|380.6|383|380.6|384.27|381.87|382.69|380.29|0
1638997800000|2021-12-08 21:10:00|383.32|380.92|383.31|380.91|384.11|381.71|382.84|380.44|0
1638998100000|2021-12-08 21:15:00|383.51|380.71|383.51|380.71|383.67|380.87|383.2|380.4|0
1638998400000|2021-12-08 21:20:00|383.67|380.87|384.46|381.66|384.53|381.73|383.51|380.71|0
1638998700000|2021-12-08 21:25:00|384.53|381.73|384.14|381.34|384.53|381.73|384.14|381.34|0
1638999000000|2021-12-08 21:30:00|384.3|381.5|383.82|381.02|384.3|381.5|383.66|380.86|0
1638999300000|2021-12-08 21:35:00|383.98|381.18|384.13|381.33|384.21|381.41|383.82|381.02|0
1638999600000|2021-12-08 21:40:00|383.98|381.18|383.82|381.02|384.13|381.33|383.82|381.02|0
1638999900000|2021-12-08 21:45:00|383.97|381.17|384.29|381.49|384.45|381.65|383.97|381.17|0
1639000200000|2021-12-08 21:50:00|384.45|381.65|383.81|381.01|384.6|381.8|383.81|381.01|0
1639000500000|2021-12-08 21:55:00|383.65|380.85|383.09|380.29|383.65|380.85|382.55|379.75|0
1639000800000|2021-12-08 22:00:00|382.94|380.14|382.98|380.18|383|380.2|382.89|380.09|0
1639001100000|2021-12-08 22:05:00|383.05|380.25|383.1|380.3|383.12|380.32|383.05|380.25|0
1639001400000|2021-12-08 22:10:00|383.05|380.25|383.12|380.32|383.14|380.34|383.05|380.25|0
1639001700000|2021-12-08 22:15:00|382.87|380.07|382.79|379.99|382.87|380.07|382.79|379.99|0
1639002000000|2021-12-08 22:20:00|382.81|380.01|383.04|380.24|383.15|380.35|382.81|380.01|0
1639002300000|2021-12-08 22:25:00|383.02|380.22|383.09|380.29|383.09|380.29|383.02|380.22|0
1639002600000|2021-12-08 22:30:00|383.06|380.26|383.08|380.28|383.2|380.4|382.92|380.12|0
1639002900000|2021-12-08 22:35:00|383.06|380.26|382.92|380.12|383.06|380.26|382.92|380.12|0
1639003200000|2021-12-08 22:40:00|382.94|380.14|382.96|380.16|382.97|380.17|382.83|380.03|0
1639003500000|2021-12-08 22:45:00|382.94|380.14|383.19|380.39|383.19|380.39|382.91|380.11|0
1639003800000|2021-12-08 22:50:00|383.23|380.43|383.19|380.39|383.37|380.57|383.07|380.27|0
1639004100000|2021-12-08 22:55:00|383.25|380.45|383.13|380.33|383.39|380.59|383.05|380.25|0
1639004400000|2021-12-08 23:00:00|383.06|380.26|382.67|379.87|383.94|381.14|382.67|379.87|0
1639004700000|2021-12-08 23:05:00|382.83|380.03|382.27|379.47|382.83|380.03|382.04|379.24|0
1639005000000|2021-12-08 23:10:00|382.2|379.4|382.82|380.02|382.82|380.02|382.04|379.24|0
1639005300000|2021-12-08 23:15:00|383.14|380.34|383.61|380.81|383.93|381.13|383.14|380.34|0
1639005600000|2021-12-08 23:20:00|383.77|380.97|384.08|381.28|384.4|381.6|383.45|380.65|0
1639005900000|2021-12-08 23:25:00|384|381.2|383.45|380.65|384.08|381.28|382.97|380.17|0
1639006200000|2021-12-08 23:30:00|383.52|380.72|383.29|380.49|383.61|380.81|382.66|379.86|0
1639006500000|2021-12-08 23:35:00|383.44|380.64|383.13|380.33|383.76|380.96|383.13|380.33|0
1639006800000|2021-12-08 23:40:00|383.28|380.48|383.6|380.8|383.6|380.8|383.13|380.33|0
1639007100000|2021-12-08 23:45:00|383.67|380.87|382.96|380.16|383.67|380.87|382.65|379.85|0
1639007400000|2021-12-08 23:50:00|382.02|379.22|382.09|379.29|382.17|379.37|381.7|378.9|0
1639007700000|2021-12-08 23:55:00|382.17|379.37|382.49|379.69|382.64|379.84|381.54|378.74|0
1639008000000|2021-12-09 00:00:00|382.33|379.53|383.11|380.31|383.12|380.32|382.17|379.37|0
1639008300000|2021-12-09 00:05:00|383.03|380.23|381.77|378.97|383.11|380.31|381.69|378.89|0
1639008600000|2021-12-09 00:10:00|381.69|378.89|381.69|378.89|382.01|379.21|381.38|378.58|0
1639008900000|2021-12-09 00:15:00|381.53|378.73|380.9|378.1|381.85|379.05|380.9|378.1|0
1639009200000|2021-12-09 00:20:00|380.98|378.18|381.53|378.73|381.69|378.89|380.74|377.94|0
1639009500000|2021-12-09 00:25:00|381.45|378.65|382.31|379.51|382.47|379.67|381.29|378.49|0
1639009800000|2021-12-09 00:30:00|382.16|379.36|382|379.2|382.63|379.83|381.84|379.04|0
1639010100000|2021-12-09 00:35:00|381.91|379.11|381.68|378.88|382.31|379.51|381.52|378.72|0
1639010400000|2021-12-09 00:40:00|381.6|378.8|381.68|378.88|381.83|379.03|381.52|378.72|0
1639010700000|2021-12-09 00:45:00|381.52|378.72|381.36|378.56|381.83|379.03|381.36|378.56|0
1639011000000|2021-12-09 00:50:00|381.43|378.63|382.14|379.34|382.14|379.34|381.2|378.4|0
1639011300000|2021-12-09 00:55:00|381.99|379.19|381.67|378.87|381.99|379.19|381.59|378.79|0
1639011600000|2021-12-09 01:00:00|381.51|378.71|382.14|379.34|382.3|379.5|381.19|378.39|0
1639011900000|2021-12-09 01:05:00|382.21|379.41|381.82|379.02|382.77|379.97|381.66|378.86|0
1639012200000|2021-12-09 01:10:00|381.74|378.94|381.66|378.86|382.14|379.34|381.66|378.86|0
1639012500000|2021-12-09 01:15:00|381.82|379.02|381.97|379.17|382.45|379.65|381.74|378.94|0
1639012800000|2021-12-09 01:20:00|381.89|379.09|382.6|379.8|382.76|379.96|381.81|379.01|0
1639013100000|2021-12-09 01:25:00|382.52|379.72|382.6|379.8|382.76|379.96|382.44|379.64|0
1639013400000|2021-12-09 01:30:00|382.44|379.64|382.28|379.48|382.76|379.96|381.34|378.54|0
1639013700000|2021-12-09 01:35:00|382.2|379.4|383.38|380.58|383.86|381.06|382.2|379.4|0
1639014000000|2021-12-09 01:40:00|383.23|380.43|383.86|381.06|383.86|381.06|383.22|380.42|0
1639014300000|2021-12-09 01:45:00|383.7|380.9|383.54|380.74|383.7|380.9|382.91|380.11|0
1639014600000|2021-12-09 01:50:00|383.61|380.81|383.38|380.58|383.85|381.05|383.06|380.26|0
1639014900000|2021-12-09 01:55:00|383.22|380.42|383.53|380.73|383.69|380.89|383.22|380.42|0
1639015200000|2021-12-09 02:00:00|383.69|380.89|384|381.2|384.01|381.21|383.37|380.57|0
1639015500000|2021-12-09 02:05:00|384.16|381.36|383.37|380.57|384.16|381.36|383.37|380.57|0
1639015800000|2021-12-09 02:10:00|383.44|380.64|383.52|380.72|383.68|380.88|382.89|380.09|0
1639016100000|2021-12-09 02:15:00|383.68|380.88|383.68|380.88|384|381.2|383.52|380.72|0
1639016400000|2021-12-09 02:20:00|383.6|380.8|383.84|381.04|383.84|381.04|383.36|380.56|0
1639016700000|2021-12-09 02:25:00|383.68|380.88|385.26|382.46|385.42|382.62|383.59|380.79|0
1639017000000|2021-12-09 02:30:00|385.41|382.61|384.94|382.14|385.41|382.61|384.62|381.82|0
1639017300000|2021-12-09 02:35:00|384.86|382.06|384.69|381.89|385.1|382.3|384.3|381.5|0
1639017600000|2021-12-09 02:40:00|384.78|381.98|385.09|382.29|385.25|382.45|384.78|381.98|0
1639017900000|2021-12-09 02:45:00|385.25|382.45|386.36|383.56|386.52|383.72|385.25|382.45|0
1639018200000|2021-12-09 02:50:00|386.2|383.4|386.04|383.24|386.36|383.56|385.72|382.92|0
1639018500000|2021-12-09 02:55:00|385.88|383.08|386.51|383.71|386.83|384.03|385.88|383.08|0
1639018800000|2021-12-09 03:00:00|386.67|383.87|386.35|383.55|386.83|384.03|386.35|383.55|0
1639019100000|2021-12-09 03:05:00|386.58|383.78|387.14|384.34|387.3|384.5|386.51|383.71|0
1639019400000|2021-12-09 03:10:00|387.3|384.5|388.09|385.29|388.41|385.61|386.98|384.18|0
1639019700000|2021-12-09 03:15:00|387.93|385.13|387.29|384.49|388.09|385.29|387.13|384.33|0
1639020000000|2021-12-09 03:20:00|387.21|384.41|386.66|383.86|387.29|384.49|386.34|383.54|0
1639020300000|2021-12-09 03:25:00|386.5|383.7|386.97|384.17|387.13|384.33|386.5|383.7|0
1639020600000|2021-12-09 03:30:00|386.65|383.85|387.44|384.64|387.45|384.65|386.65|383.85|0
1639020900000|2021-12-09 03:35:00|387.36|384.56|386.01|383.21|387.36|384.56|386.01|383.21|0
1639021200000|2021-12-09 03:40:00|385.93|383.13|385.54|382.74|385.93|383.13|385.38|382.58|0
1639021500000|2021-12-09 03:45:00|385.38|382.58|385.53|382.73|385.69|382.89|385.38|382.58|0
1639021800000|2021-12-09 03:50:00|385.61|382.81|385.13|382.33|385.61|382.81|384.9|382.1|0
1639022100000|2021-12-09 03:55:00|385.06|382.26|379.53|376.73|385.21|382.41|378.59|375.79|0
1639022400000|2021-12-09 04:00:00|379.22|376.42|379.53|376.73|380|377.2|377.02|374.22|0
1639022700000|2021-12-09 04:05:00|379.61|376.81|380.94|378.14|381.58|378.78|379.53|376.73|0
1639023000000|2021-12-09 04:10:00|380.79|377.99|380.15|377.35|381.1|378.3|380.15|377.35|0
1639023300000|2021-12-09 04:15:00|380|377.2|380.47|377.67|380.94|378.14|379.84|377.04|0
1639023600000|2021-12-09 04:20:00|380.38|377.58|380.46|377.66|380.78|377.98|380.31|377.51|0
1639023900000|2021-12-09 04:25:00|380.31|377.51|379.83|377.03|380.54|377.74|379.68|376.88|0
1639024200000|2021-12-09 04:30:00|379.68|376.88|379.28|376.48|379.99|377.19|379.28|376.48|0
1639024500000|2021-12-09 04:35:00|379.2|376.4|379.99|377.19|380.3|377.5|379.2|376.4|0
1639024800000|2021-12-09 04:40:00|379.83|377.03|380.14|377.34|380.14|377.34|379.35|376.55|0
1639025100000|2021-12-09 04:45:00|379.98|377.18|379.51|376.71|380.3|377.5|379.51|376.71|0
1639025400000|2021-12-09 04:50:00|379.67|376.87|379.66|376.86|380.29|377.49|379.51|376.71|0
1639025700000|2021-12-09 04:55:00|379.51|376.71|378.88|376.08|379.66|376.86|378.56|375.76|0
1639026000000|2021-12-09 05:00:00|378.56|375.76|379.5|376.7|379.82|377.02|378.56|375.76|0
1639026300000|2021-12-09 05:05:00|379.34|376.54|379.03|376.23|379.97|377.17|379.03|376.23|0
1639026600000|2021-12-09 05:10:00|379.18|376.38|379.26|376.46|379.5|376.7|378.87|376.07|0
1639026900000|2021-12-09 05:15:00|379.02|376.22|379.25|376.45|379.5|376.7|379.02|376.22|0
1639027200000|2021-12-09 05:20:00|379.18|376.38|379.49|376.69|379.81|377.01|379.18|376.38|0
1639027500000|2021-12-09 05:25:00|379.57|376.77|379.49|376.69|379.96|377.16|379.17|376.37|0
1639027800000|2021-12-09 05:30:00|379.33|376.53|379.8|377|379.96|377.16|379.33|376.53|0
1639028100000|2021-12-09 05:35:00|379.96|377.16|379.96|377.16|379.96|377.16|379.64|376.84|0
1639028400000|2021-12-09 05:40:00|380.58|377.78|380.11|377.31|380.82|378.02|379.8|377|0
1639028700000|2021-12-09 05:45:00|379.95|377.15|380.18|377.38|380.27|377.47|379.64|376.84|0
1639029000000|2021-12-09 05:50:00|380.26|377.46|379.48|376.68|380.26|377.46|379.32|376.52|0
1639029300000|2021-12-09 05:55:00|379.39|376.59|378.69|375.89|379.48|376.68|378.69|375.89|0
1639029600000|2021-12-09 06:00:00|378.85|376.05|378.69|375.89|379.71|376.91|378.53|375.73|0
1639029900000|2021-12-09 06:05:00|378.84|376.04|379.31|376.51|379.63|376.83|378.84|376.04|0
1639030200000|2021-12-09 06:10:00|379.47|376.67|379.62|376.82|380.1|377.3|379.31|376.51|0
1639030500000|2021-12-09 06:15:00|379.54|376.74|379.31|376.51|379.78|376.98|379.15|376.35|0
1639030800000|2021-12-09 06:20:00|379.46|376.66|379.93|377.13|379.93|377.13|379.46|376.66|0
1639031100000|2021-12-09 06:25:00|379.85|377.05|380.09|377.29|380.16|377.36|379.62|376.82|0
1639031400000|2021-12-09 06:30:00|380.25|377.45|380.24|377.44|380.87|378.07|380.09|377.29|0
1639031700000|2021-12-09 06:35:00|380.56|377.76|380.79|377.99|380.87|378.07|380.4|377.6|0
1639032000000|2021-12-09 06:40:00|380.71|377.91|380.87|378.07|380.87|378.07|380.71|377.91|0
1639032300000|2021-12-09 06:45:00|380.94|378.14|381.49|378.69|381.81|379.01|380.94|378.14|0
1639032600000|2021-12-09 06:50:00|381.57|378.77|381.18|378.38|381.81|379.01|381.18|378.38|0
1639032900000|2021-12-09 06:55:00|381.1|378.3|381.25|378.45|381.49|378.69|381.02|378.22|0
1639033200000|2021-12-09 07:00:00|381.17|378.37|381.65|378.85|381.96|379.16|380.54|377.74|0
1639033500000|2021-12-09 07:05:00|381.72|378.92|381.25|378.45|382.12|379.32|381.17|378.37|0
1639033800000|2021-12-09 07:10:00|381.17|378.37|381.48|378.68|381.8|379|381.17|378.37|0
1639034100000|2021-12-09 07:15:00|381.4|378.6|381.56|378.76|381.64|378.84|381.01|378.21|0
1639034400000|2021-12-09 07:20:00|381.48|378.68|383.06|380.26|383.53|380.73|381.48|378.68|0
1639034700000|2021-12-09 07:25:00|383.21|380.41|383.21|380.41|383.21|380.41|382.42|379.62|0
1639035000000|2021-12-09 07:30:00|383.37|380.57|383.37|380.57|383.84|381.04|383.05|380.25|0
1639035300000|2021-12-09 07:35:00|383.52|380.72|383.68|380.88|383.68|380.88|383.05|380.25|0
1639035600000|2021-12-09 07:40:00|383.84|381.04|383.99|381.19|384.31|381.51|383.68|380.88|0
1639035900000|2021-12-09 07:45:00|383.84|381.04|383.2|380.4|383.99|381.19|382.89|380.09|0
1639036200000|2021-12-09 07:50:00|383.36|380.56|382.57|379.77|383.52|380.72|382.57|379.77|0
1639036500000|2021-12-09 07:55:00|382.25|379.45|382.01|379.21|382.4|379.6|381.77|378.97|0
1639036800000|2021-12-09 08:00:00|382.16|379.36|379.64|376.84|382.4|379.6|379.56|376.76|0
1639037100000|2021-12-09 08:05:00|379.6|377.2|376.92|374.52|379.84|377.44|376.85|374.45|0
1639037400000|2021-12-09 08:10:00|376.85|374.45|376.06|373.66|376.85|374.45|373.06|370.66|0
1639037700000|2021-12-09 08:15:00|376.45|374.05|378.33|375.93|378.73|376.33|376.45|374.05|0
1639038000000|2021-12-09 08:20:00|378.42|376.02|378.49|376.09|378.73|376.33|378.1|375.7|0
1639038300000|2021-12-09 08:25:00|378.41|376.01|378.25|375.85|378.89|376.49|377.63|375.23|0
1639038600000|2021-12-09 08:30:00|377.78|375.38|379.52|377.12|380.15|377.75|377.62|375.22|0
1639038900000|2021-12-09 08:35:00|379.83|377.43|378.88|376.48|379.83|377.43|378.57|376.17|0
1639039200000|2021-12-09 08:40:00|378.73|376.33|377.39|374.99|378.73|376.33|377.15|374.75|0
1639039500000|2021-12-09 08:45:00|377.47|375.07|378.56|376.16|378.88|376.48|377|374.6|0
1639039800000|2021-12-09 08:50:00|378.41|376.01|377.62|375.22|378.88|376.48|376.84|374.44|0
1639040100000|2021-12-09 08:55:00|377.78|375.38|376.99|374.59|377.93|375.53|376.83|374.43|0
1639040400000|2021-12-09 09:00:00|377.15|374.75|376.59|374.19|377.38|374.98|376.2|373.8|0
1639040700000|2021-12-09 09:05:00|376.67|374.27|375.73|373.33|377.37|374.97|375.73|373.33|0
1639041000000|2021-12-09 09:10:00|375.89|373.49|374.86|372.46|375.89|373.49|374.63|372.23|0
1639041300000|2021-12-09 09:15:00|374.79|372.39|375.41|373.01|375.88|373.48|374.79|372.39|0
1639041600000|2021-12-09 09:20:00|375.57|373.17|376.82|374.42|376.98|374.58|375.26|372.86|0
1639041900000|2021-12-09 09:25:00|376.74|374.34|376.66|374.26|376.74|374.34|376.19|373.79|0
1639042200000|2021-12-09 09:30:00|376.5|374.1|377.76|375.36|377.83|375.43|376.35|373.95|0
1639042500000|2021-12-09 09:35:00|378.07|375.67|377.28|374.88|378.23|375.83|377.28|374.88|0
1639042800000|2021-12-09 09:40:00|377.13|374.73|377.44|375.04|377.6|375.2|376.81|374.41|0
1639043100000|2021-12-09 09:45:00|377.12|374.72|377.44|375.04|377.59|375.19|376.97|374.57|0
1639043400000|2021-12-09 09:50:00|377.43|375.03|377.12|374.72|377.51|375.11|377.12|374.72|0
1639043700000|2021-12-09 09:55:00|377.28|374.88|376.8|374.4|377.28|374.88|376.49|374.09|0
1639044000000|2021-12-09 10:00:00|376.88|374.48|375.15|372.75|376.96|374.56|374.92|372.52|0
1639044300000|2021-12-09 10:05:00|375.23|372.83|373.82|371.42|375.39|372.99|373.82|371.42|0
1639044600000|2021-12-09 10:10:00|373.9|371.5|373.35|370.95|374.76|372.36|373.35|370.95|0
1639044900000|2021-12-09 10:15:00|373.66|371.26|371.02|368.62|374.29|371.89|370.86|368.46|0
1639045200000|2021-12-09 10:20:00|370.47|368.07|371.16|368.76|371.95|369.55|370.47|368.07|0
1639045500000|2021-12-09 10:25:00|371.08|368.68|371.78|369.38|372.25|369.85|370.85|368.45|0
1639045800000|2021-12-09 10:30:00|371.7|369.3|372.25|369.85|373.03|370.63|371.7|369.3|0
1639046100000|2021-12-09 10:35:00|372.09|369.69|373.03|370.63|373.57|371.17|372.09|369.69|0
1639046400000|2021-12-09 10:40:00|373.34|370.94|373.65|371.25|373.65|371.25|372.56|370.16|0
1639046700000|2021-12-09 10:45:00|373.81|371.41|373.1|370.7|373.81|371.41|372.87|370.47|0
1639047000000|2021-12-09 10:50:00|373.18|370.78|373.8|371.4|373.88|371.48|373.18|370.78|0
1639047300000|2021-12-09 10:55:00|373.65|371.25|372.94|370.54|373.96|371.56|372.86|370.46|0
1639047600000|2021-12-09 11:00:00|372.86|370.46|374.27|371.87|374.34|371.94|372.86|370.46|0
1639047900000|2021-12-09 11:05:00|373.95|371.55|373.01|370.61|374.42|372.02|373.01|370.61|0
1639048200000|2021-12-09 11:10:00|373.17|370.77|369.58|367.18|373.48|371.08|368.81|366.41|0
1639048500000|2021-12-09 11:15:00|369.66|367.26|371.6|369.2|371.6|369.2|369.27|366.87|0
1639048800000|2021-12-09 11:20:00|371.52|369.12|371.52|369.12|372.54|370.14|371.29|368.89|0
1639049100000|2021-12-09 11:25:00|371.6|369.2|372.54|370.14|372.69|370.29|371.29|368.89|0
1639049400000|2021-12-09 11:30:00|372.69|370.29|373.63|371.23|374.1|371.7|372.38|369.98|0
1639049700000|2021-12-09 11:35:00|373.7|371.3|372.37|369.97|373.7|371.3|371.91|369.51|0
1639050000000|2021-12-09 11:40:00|372.29|369.89|371.9|369.5|372.29|369.89|371.13|368.73|0
1639050300000|2021-12-09 11:45:00|372.06|369.66|370.97|368.57|372.06|369.66|370.34|367.94|0
1639050600000|2021-12-09 11:50:00|371.12|368.72|370.81|368.41|371.12|368.72|369.72|367.32|0
1639050900000|2021-12-09 11:55:00|370.96|368.56|372.21|369.81|372.21|369.81|370.81|368.41|0
1639051200000|2021-12-09 12:00:00|371.97|369.57|373.06|370.66|373.3|370.9|371.74|369.34|0
1639051500000|2021-12-09 12:05:00|372.99|370.59|373.92|371.52|373.92|371.52|372.83|370.43|0
1639051800000|2021-12-09 12:10:00|373.77|371.37|373.76|371.36|373.92|371.52|372.67|370.27|0
1639052100000|2021-12-09 12:15:00|373.92|371.52|375.17|372.77|375.49|373.09|373.92|371.52|0
1639052400000|2021-12-09 12:20:00|375.01|372.61|374.07|371.67|375.24|372.84|373.99|371.59|0
1639052700000|2021-12-09 12:25:00|373.91|371.51|373.6|371.2|374.38|371.98|373.44|371.04|0
1639053000000|2021-12-09 12:30:00|373.76|371.36|373.75|371.35|374.38|371.98|373.6|371.2|0
1639053300000|2021-12-09 12:35:00|373.83|371.43|373.91|371.51|373.91|371.51|373.13|370.73|0
1639053600000|2021-12-09 12:40:00|374.06|371.66|373.59|371.19|374.22|371.82|373.44|371.04|0
1639053900000|2021-12-09 12:45:00|373.44|371.04|372.81|370.41|373.59|371.19|372.34|369.94|0
1639054200000|2021-12-09 12:50:00|372.65|370.25|372.49|370.09|372.81|370.41|372.34|369.94|0
1639054500000|2021-12-09 12:55:00|372.65|370.25|373.74|371.34|374.52|372.12|372.65|370.25|0
1639054800000|2021-12-09 13:00:00|373.58|371.18|373.11|370.71|373.9|371.5|372.49|370.09|0
1639055100000|2021-12-09 13:05:00|373.27|370.87|372.64|370.24|373.27|370.87|372.64|370.24|0
1639055400000|2021-12-09 13:10:00|372.49|370.09|370.61|368.21|372.8|370.4|370.3|367.9|0
1639055700000|2021-12-09 13:15:00|370.92|368.52|371.86|369.46|372.17|369.77|370.77|368.37|0
1639056000000|2021-12-09 13:20:00|371.54|369.14|370.14|367.74|371.54|369.14|369.67|367.27|0
1639056300000|2021-12-09 13:25:00|370.3|367.9|371.07|368.67|371.23|368.83|369.52|367.12|0
1639056600000|2021-12-09 13:30:00|371.23|368.83|369.36|366.96|371.85|369.45|368.74|366.34|0
1639056900000|2021-12-09 13:35:00|369.2|366.8|370.76|368.36|371.3|368.9|369.2|366.8|0
1639057200000|2021-12-09 13:40:00|370.91|368.51|372.16|369.76|372.31|369.91|370.91|368.51|0
1639057500000|2021-12-09 13:45:00|372|369.6|372|369.6|372.94|370.54|372|369.6|0
1639057800000|2021-12-09 13:50:00|372.15|369.75|371.68|369.28|372.62|370.22|371.68|369.28|0
1639058100000|2021-12-09 13:55:00|371.6|369.2|371.84|369.44|372.15|369.75|371.22|368.82|0
1639058400000|2021-12-09 14:00:00|371.99|369.59|372.93|370.53|373.4|371|371.99|369.59|0
1639058700000|2021-12-09 14:05:00|372.77|370.37|373.47|371.07|373.55|371.15|372.3|369.9|0
1639059000000|2021-12-09 14:10:00|373.55|371.15|373.55|371.15|374.02|371.62|373.08|370.68|0
1639059300000|2021-12-09 14:15:00|373.39|370.99|374.17|371.77|374.8|372.4|373.39|370.99|0
1639059600000|2021-12-09 14:20:00|374.33|371.93|372.92|370.52|374.33|371.93|372.76|370.36|0
1639059900000|2021-12-09 14:25:00|372.99|370.59|373.07|370.67|373.7|371.3|372.92|370.52|0
1639060200000|2021-12-09 14:30:00|372.52|370.12|376.67|374.27|376.67|374.27|371.98|369.58|0
1639060500000|2021-12-09 14:35:00|376.99|374.59|376.8|374.4|379.18|376.78|376.01|373.61|0
1639060800000|2021-12-09 14:40:00|376.64|374.24|375.54|373.14|377.27|374.87|374.6|372.2|0
1639061100000|2021-12-09 14:45:00|375.85|373.45|373.03|370.63|377.27|374.87|372.87|370.47|0
1639061400000|2021-12-09 14:50:00|373.19|370.79|373.81|371.41|374.75|372.35|371.93|369.53|0
1639061700000|2021-12-09 14:55:00|373.5|371.1|373.18|370.78|373.81|371.41|370.21|367.81|0
1639062000000|2021-12-09 15:00:00|373.02|370.62|375.84|373.44|376.32|373.92|371.62|369.22|0
1639062300000|2021-12-09 15:05:00|375.53|373.13|373.65|371.25|376|373.6|371.93|369.53|0
1639062600000|2021-12-09 15:10:00|373.8|371.4|373.33|370.93|374.9|372.5|372.71|370.31|0
1639062900000|2021-12-09 15:15:00|373.8|371.4|374.42|372.02|375.05|372.65|373.02|370.62|0
1639063200000|2021-12-09 15:20:00|374.97|372.57|370.82|368.42|375.68|373.28|370.67|368.27|0
1639063500000|2021-12-09 15:25:00|370.67|368.27|368.33|365.93|372.07|369.67|368.33|365.93|0
1639063800000|2021-12-09 15:30:00|368.48|366.08|366.92|364.52|369.89|367.49|365.33|362.93|0
1639064100000|2021-12-09 15:35:00|366.76|364.36|366.45|364.05|367.85|365.45|364.59|362.19|0
1639064400000|2021-12-09 15:40:00|365.98|363.58|369.09|366.69|369.41|367.01|365.21|362.81|0
1639064700000|2021-12-09 15:45:00|369.25|366.85|371.28|368.88|371.59|369.19|369.09|366.69|0
1639065000000|2021-12-09 15:50:00|371.12|368.72|371.12|368.72|371.43|369.03|369.4|367|0
1639065300000|2021-12-09 15:55:00|370.81|368.41|371.59|369.19|372.21|369.81|370.65|368.25|0
1639065600000|2021-12-09 16:00:00|371.9|369.5|369.4|367|372.21|369.81|369.4|367|0
1639065900000|2021-12-09 16:05:00|369.55|367.15|371.58|369.18|371.74|369.34|369.55|367.15|0
1639066200000|2021-12-09 16:10:00|371.42|369.02|369.86|367.46|372.21|369.81|369.55|367.15|0
1639066500000|2021-12-09 16:15:00|370.02|367.62|370.01|367.61|370.17|367.77|367.68|365.28|0
1639066800000|2021-12-09 16:20:00|369.86|367.46|373.14|370.74|373.14|370.74|368.92|366.52|0
1639067100000|2021-12-09 16:25:00|372.98|370.58|375.98|373.58|376.13|373.73|372.67|370.27|0
1639067400000|2021-12-09 16:30:00|374.86|372.46|374.23|371.83|376.11|373.71|374.23|371.83|0
1639067700000|2021-12-09 16:35:00|374.38|371.98|373.76|371.36|374.7|372.3|372.97|370.57|0
1639068000000|2021-12-09 16:40:00|373.6|371.2|372.97|370.57|374.07|371.67|372.5|370.1|0
1639068300000|2021-12-09 16:45:00|372.81|370.41|370.47|368.07|372.81|370.41|370.15|367.75|0
1639068600000|2021-12-09 16:50:00|370.38|367.98|371.24|368.84|372.03|369.63|370.31|367.91|0
1639068900000|2021-12-09 16:55:00|371.4|369|370.62|368.22|372.03|369.63|369.53|367.13|0
1639069200000|2021-12-09 17:00:00|370.46|368.06|369.37|366.97|372.02|369.62|369.21|366.81|0
1639069500000|2021-12-09 17:05:00|369.52|367.12|372.2|369.8|372.2|369.8|368.9|366.5|0
1639069800000|2021-12-09 17:10:00|372.05|369.65|373.05|370.65|373.29|370.89|371.42|369.02|0
1639070100000|2021-12-09 17:15:00|373.14|370.74|371.88|369.48|373.76|371.36|371.88|369.48|0
1639070400000|2021-12-09 17:20:00|371.73|369.33|374.38|371.98|374.38|371.98|371.73|369.33|0
1639070700000|2021-12-09 17:25:00|374.23|371.83|372.82|370.42|374.23|371.83|372.82|370.42|0
1639071000000|2021-12-09 17:30:00|372.97|370.57|373.36|370.96|373.75|371.35|372.35|369.95|0
1639071300000|2021-12-09 17:35:00|373.28|370.88|375.79|373.39|375.94|373.54|373.28|370.88|0
1639071600000|2021-12-09 17:40:00|375.63|373.23|375.78|373.38|376.41|374.01|374.84|372.44|0
1639071900000|2021-12-09 17:45:00|375.94|373.54|377.19|374.79|377.35|374.95|375.47|373.07|0
1639072200000|2021-12-09 17:50:00|377.04|374.64|378.32|375.92|378.64|376.24|374.8|372.4|0
1639072500000|2021-12-09 17:55:00|378.48|376.08|378.63|376.23|378.95|376.55|376.9|374.5|0
1639072800000|2021-12-09 18:00:00|378.47|376.07|376.9|374.5|378.47|376.07|375.96|373.56|0
1639073100000|2021-12-09 18:05:00|377.06|374.66|376.9|374.5|378.47|376.07|376.74|374.34|0
1639073400000|2021-12-09 18:10:00|376.74|374.34|376.9|374.5|377.68|375.28|376.11|373.71|0
1639073700000|2021-12-09 18:15:00|377.05|374.65|377.84|375.44|378.46|376.06|377.05|374.65|0
1639074000000|2021-12-09 18:20:00|377.68|375.28|376.11|373.71|377.84|375.44|375.87|373.47|0
1639074300000|2021-12-09 18:25:00|376.26|373.86|375.95|373.55|376.73|374.33|375.48|373.08|0
1639074600000|2021-12-09 18:30:00|375.79|373.39|377.51|375.11|377.83|375.43|375.63|373.23|0
1639074900000|2021-12-09 18:35:00|376.63|374.23|378.04|375.64|378.83|376.43|376.15|373.75|0
1639075200000|2021-12-09 18:40:00|377.73|375.33|374.42|372.02|377.88|375.48|374.42|372.02|0
1639075500000|2021-12-09 18:45:00|374.11|371.71|372.54|370.14|375.52|373.12|372.23|369.83|0
1639075800000|2021-12-09 18:50:00|372.39|369.99|373.01|370.61|373.33|370.93|371.29|368.89|0
1639076100000|2021-12-09 18:55:00|373.17|370.77|374.57|372.17|375.99|373.59|373.17|370.77|0
1639076400000|2021-12-09 19:00:00|374.89|372.49|374.41|372.01|375.67|373.27|373.95|371.55|0
1639076700000|2021-12-09 19:05:00|374.33|371.93|374.26|371.86|375.51|373.11|373.79|371.39|0
1639077000000|2021-12-09 19:10:00|374.41|372.01|373.16|370.76|375.04|372.64|372.22|369.82|0
1639077300000|2021-12-09 19:15:00|373.47|371.07|373.94|371.54|374.41|372.01|372.38|369.98|0
1639077600000|2021-12-09 19:20:00|374.01|371.61|375.82|373.42|376.29|373.89|373.78|371.38|0
1639077900000|2021-12-09 19:25:00|375.97|373.57|372.52|370.12|375.97|373.57|372.06|369.66|0
1639078200000|2021-12-09 19:30:00|372.21|369.81|372.68|370.28|373.31|370.91|371.43|369.03|0
1639078500000|2021-12-09 19:35:00|372.21|369.81|371.89|369.49|372.68|370.28|371.12|368.72|0
1639078800000|2021-12-09 19:40:00|371.74|369.34|372.08|369.68|373.64|371.24|370.99|368.59|0
1639079100000|2021-12-09 19:45:00|371.92|369.52|371.76|369.36|372.54|370.14|370.99|368.59|0
1639079400000|2021-12-09 19:50:00|371.61|369.21|369.89|367.49|372.07|369.67|369.43|367.03|0
1639079700000|2021-12-09 19:55:00|370.05|367.65|372.56|370.16|373.03|370.63|365.89|363.49|0
1639080000000|2021-12-09 20:00:00|372.4|370|370.78|368.38|375.82|373.42|370.78|368.38|0
1639080300000|2021-12-09 20:05:00|370.93|368.53|367.85|365.45|371.88|369.48|367.85|365.45|0
1639080600000|2021-12-09 20:10:00|367.69|365.29|368.84|366.44|371.47|369.07|367.54|365.14|0
1639080900000|2021-12-09 20:15:00|368.99|366.59|368.83|366.43|370.23|367.83|367.6|365.2|0
1639081200000|2021-12-09 20:20:00|368.99|366.59|366.21|363.81|369.45|367.05|366.21|363.81|0
1639081500000|2021-12-09 20:25:00|366.37|363.97|368.68|366.28|370.07|367.67|365.6|363.2|0
1639081800000|2021-12-09 20:30:00|368.52|366.12|369.75|367.35|371.3|368.9|368.21|365.81|0
1639082100000|2021-12-09 20:35:00|369.6|367.2|370.37|367.97|371.45|369.05|368.36|365.96|0
1639082400000|2021-12-09 20:40:00|370.22|367.82|371.76|369.36|373.16|370.76|369.29|366.89|0
1639082700000|2021-12-09 20:45:00|371.92|369.52|370.31|367.91|372.38|369.98|369.07|366.67|0
1639083000000|2021-12-09 20:50:00|369.07|366.67|367.67|365.27|371.08|368.68|367.36|364.96|0
1639083300000|2021-12-09 20:55:00|367.51|365.11|363.66|361.26|367.98|365.58|362.73|360.33|0
1639083600000|2021-12-09 21:00:00|363.04|360.64|362.55|360.15|365.84|363.44|362.4|360|0
1639083900000|2021-12-09 21:05:00|362.71|360.31|360.86|358.46|363.17|360.77|360.71|358.31|0
1639084200000|2021-12-09 21:10:00|361.02|358.62|362.24|359.84|362.47|360.07|361.01|358.61|0
1639084500000|2021-12-09 21:15:00|362.59|359.79|362.13|359.33|362.75|359.95|361.98|359.18|0
1639084800000|2021-12-09 21:20:00|362.28|359.48|362.74|359.94|362.74|359.94|362.13|359.33|0
1639085100000|2021-12-09 21:25:00|362.59|359.79|364.74|361.94|364.89|362.09|362.59|359.79|0
1639085400000|2021-12-09 21:30:00|364.51|361.71|363.97|361.17|364.89|362.09|363.81|361.01|0
1639085700000|2021-12-09 21:35:00|363.66|360.86|363.96|361.16|364.12|361.32|363.66|360.86|0
1639086000000|2021-12-09 21:40:00|364.27|361.47|363.65|360.85|364.43|361.63|363.65|360.85|0
1639086300000|2021-12-09 21:45:00|363.81|361.01|364.88|362.08|364.88|362.08|363.5|360.7|0
1639086600000|2021-12-09 21:50:00|364.73|361.93|364.73|361.93|364.88|362.08|364.42|361.62|0
1639086900000|2021-12-09 21:55:00|364.88|362.08|364.64|361.84|365.03|362.23|364.57|361.77|0
1639087200000|2021-12-09 22:00:00|364.72|361.92|364.67|361.87|364.92|362.12|364.65|361.85|0
1639087500000|2021-12-09 22:05:00|364.65|361.85|364.7|361.9|364.83|362.03|364.63|361.83|0
1639087800000|2021-12-09 22:10:00|364.69|361.89|365.29|362.49|365.56|362.76|364.69|361.89|0
1639088100000|2021-12-09 22:15:00|365.18|362.38|365.29|362.49|365.34|362.54|365.18|362.38|0
1639088400000|2021-12-09 22:20:00|365.34|362.54|365.38|362.58|365.65|362.85|365.27|362.47|0
1639088700000|2021-12-09 22:25:00|365.42|362.62|365.35|362.55|365.42|362.62|365.31|362.51|0
1639089000000|2021-12-09 22:30:00|365.33|362.53|365.42|362.62|365.49|362.69|365.33|362.53|0
1639089300000|2021-12-09 22:35:00|365.4|362.6|365.48|362.68|365.62|362.82|365.4|362.6|0
1639089600000|2021-12-09 22:40:00|365.44|362.64|365.86|363.06|365.89|363.09|365.41|362.61|0
1639089900000|2021-12-09 22:45:00|365.82|363.02|365.77|362.97|365.97|363.17|365.7|362.9|0
1639090200000|2021-12-09 22:50:00|365.79|362.99|365.52|362.72|365.79|362.99|365.43|362.63|0
1639090500000|2021-12-09 22:55:00|365.5|362.7|365.43|362.63|365.5|362.7|365.43|362.63|0
1639090800000|2021-12-09 23:00:00|365.23|362.43|367.01|364.21|367.01|364.21|364.92|362.12|0
1639091100000|2021-12-09 23:05:00|366.93|364.13|367.7|364.9|367.78|364.98|366.85|364.05|0
1639091400000|2021-12-09 23:10:00|367.78|364.98|367.62|364.82|367.78|364.98|367.31|364.51|0
1639091700000|2021-12-09 23:15:00|368.08|365.28|367.31|364.51|368.24|365.44|367.31|364.51|0
1639092000000|2021-12-09 23:20:00|367.23|364.43|367|364.2|367.62|364.82|366.84|364.04|0
1639092300000|2021-12-09 23:25:00|367.15|364.35|367.15|364.35|367.3|364.5|366.61|363.81|0
1639092600000|2021-12-09 23:30:00|367.22|364.42|368.46|365.66|368.7|365.9|367.22|364.42|0
1639092900000|2021-12-09 23:35:00|368.38|365.58|368.69|365.89|368.85|366.05|368.38|365.58|0
1639093200000|2021-12-09 23:40:00|368.54|365.74|368.53|365.73|368.92|366.12|368.45|365.65|0
1639093500000|2021-12-09 23:45:00|368.45|365.65|367.76|364.96|368.53|365.73|367.76|364.96|0
1639093800000|2021-12-09 23:50:00|367.68|364.88|367.6|364.8|368.22|365.42|367.52|364.72|0
1639094100000|2021-12-09 23:55:00|367.75|364.95|367.13|364.33|368.14|365.34|367.13|364.33|0
1639094400000|2021-12-10 00:00:00|367.36|364.56|366.2|363.4|368.06|365.26|365.9|363.1|0
1639094700000|2021-12-10 00:05:00|366.36|363.56|365.81|363.01|366.82|364.02|365.28|362.48|0
1639095000000|2021-12-10 00:10:00|365.89|363.09|368.36|365.56|368.36|365.56|365.89|363.09|0
1639095300000|2021-12-10 00:15:00|368.05|365.25|366.97|364.17|368.52|365.72|366.81|364.01|0
1639095600000|2021-12-10 00:20:00|366.81|364.01|367.59|364.79|367.59|364.79|366.51|363.71|0
1639095900000|2021-12-10 00:25:00|367.43|364.63|366.5|363.7|367.59|364.79|366.35|363.55|0
1639096200000|2021-12-10 00:30:00|366.19|363.39|365.88|363.08|366.5|363.7|365.57|362.77|0
1639096500000|2021-12-10 00:35:00|366.04|363.24|365.88|363.08|366.34|363.54|365.88|363.08|0
1639096800000|2021-12-10 00:40:00|365.95|363.15|365.88|363.08|366.72|363.92|365.41|362.61|0
1639097100000|2021-12-10 00:45:00|365.95|363.15|365.56|362.76|366.34|363.54|365.1|362.3|0
1639097400000|2021-12-10 00:50:00|365.41|362.61|365.1|362.3|365.72|362.92|365.1|362.3|0
1639097700000|2021-12-10 00:55:00|365.17|362.37|364.79|361.99|365.17|362.37|364.17|361.37|0
1639098000000|2021-12-10 01:00:00|365.1|362.3|363.25|360.45|365.41|362.61|362.94|360.14|0
1639098300000|2021-12-10 01:05:00|363.09|360.29|363.55|360.75|364.01|361.21|362.94|360.14|0
1639098600000|2021-12-10 01:10:00|363.63|360.83|363.24|360.44|364.63|361.83|363.09|360.29|0
1639098900000|2021-12-10 01:15:00|363.16|360.36|362.47|359.67|363.55|360.75|362.17|359.37|0
1639099200000|2021-12-10 01:20:00|362.62|359.82|363.93|361.13|364.01|361.21|362.47|359.67|0
1639099500000|2021-12-10 01:25:00|363.85|361.05|365.24|362.44|365.24|362.44|363.39|360.59|0
1639099800000|2021-12-10 01:30:00|365.31|362.51|366.78|363.98|366.85|364.05|365.08|362.28|0
1639100100000|2021-12-10 01:35:00|366.93|364.13|365.39|362.59|367.09|364.29|365.39|362.59|0
1639100400000|2021-12-10 01:40:00|365.23|362.43|367.08|364.28|367.08|364.28|365.23|362.43|0
1639100700000|2021-12-10 01:45:00|366.93|364.13|367.7|364.9|367.7|364.9|366.77|363.97|0
1639101000000|2021-12-10 01:50:00|367.62|364.82|367.08|364.28|367.85|365.05|367|364.2|0
1639101300000|2021-12-10 01:55:00|367.39|364.59|367.07|364.27|367.54|364.74|366.77|363.97|0
1639101600000|2021-12-10 02:00:00|366.92|364.12|367.69|364.89|367.85|365.05|366.84|364.04|0
1639101900000|2021-12-10 02:05:00|367.23|364.43|367.38|364.58|367.84|365.04|367.22|364.42|0
1639102200000|2021-12-10 02:10:00|367.3|364.5|367.84|365.04|367.84|365.04|367.07|364.27|0
1639102500000|2021-12-10 02:15:00|367.68|364.88|367.53|364.73|367.99|365.19|367.53|364.73|0
1639102800000|2021-12-10 02:20:00|367.45|364.65|367.37|364.57|367.68|364.88|367.29|364.49|0
1639103100000|2021-12-10 02:25:00|367.53|364.73|367.37|364.57|367.68|364.88|367.37|364.57|0
1639103400000|2021-12-10 02:30:00|367.52|364.72|367.68|364.88|367.68|364.88|367.21|364.41|0
1639103700000|2021-12-10 02:35:00|367.52|364.72|366.74|363.94|367.59|364.79|366.59|363.79|0
1639104000000|2021-12-10 02:40:00|366.66|363.86|366.59|363.79|366.74|363.94|366.43|363.63|0
1639104300000|2021-12-10 02:45:00|366.74|363.94|366.89|364.09|366.9|364.1|366.51|363.71|0
1639104600000|2021-12-10 02:50:00|367.05|364.25|367.51|364.71|367.67|364.87|367.05|364.25|0
1639104900000|2021-12-10 02:55:00|367.43|364.63|367.66|364.86|367.66|364.86|367.27|364.47|0
1639105200000|2021-12-10 03:00:00|367.74|364.94|368.12|365.32|368.74|365.94|367.51|364.71|0
1639105500000|2021-12-10 03:05:00|367.97|365.17|368.43|365.63|368.59|365.79|367.97|365.17|0
1639105800000|2021-12-10 03:10:00|368.35|365.55|368.27|365.47|368.43|365.63|368.12|365.32|0
1639106100000|2021-12-10 03:15:00|368.12|365.32|368.27|365.47|368.43|365.63|367.96|365.16|0
1639106400000|2021-12-10 03:20:00|368.43|365.63|368.27|365.47|368.5|365.7|368.11|365.31|0
1639106700000|2021-12-10 03:25:00|368.19|365.39|368.5|365.7|368.58|365.78|368.11|365.31|0
1639107000000|2021-12-10 03:30:00|368.42|365.62|368.42|365.62|368.73|365.93|368.27|365.47|0
1639107300000|2021-12-10 03:35:00|368.26|365.46|367.49|364.69|368.42|365.62|367.49|364.69|0
1639107600000|2021-12-10 03:40:00|367.33|364.53|367.33|364.53|367.49|364.69|366.79|363.99|0
1639107900000|2021-12-10 03:45:00|367.18|364.38|366.71|363.91|367.4|364.6|366.71|363.91|0
1639108200000|2021-12-10 03:50:00|366.56|363.76|367.02|364.22|367.09|364.29|366.55|363.75|0
1639108500000|2021-12-10 03:55:00|366.86|364.06|366.86|364.06|367.17|364.37|366.86|364.06|0
1639108800000|2021-12-10 04:00:00|367.01|364.21|366.86|364.06|367.48|364.68|366.39|363.59|0
1639109100000|2021-12-10 04:05:00|367.01|364.21|366.85|364.05|367.01|364.21|366.7|363.9|0
1639109400000|2021-12-10 04:10:00|366.93|364.13|366.7|363.9|367.01|364.21|366.39|363.59|0
1639109700000|2021-12-10 04:15:00|366.54|363.74|366.54|363.74|366.62|363.82|366.23|363.43|0
1639110000000|2021-12-10 04:20:00|366.61|363.81|367|364.2|367|364.2|366.54|363.74|0
1639110300000|2021-12-10 04:25:00|367.16|364.36|367.54|364.74|367.62|364.82|367|364.2|0
1639110600000|2021-12-10 04:30:00|367.46|364.66|367|364.2|367.54|364.74|366.84|364.04|0
1639110900000|2021-12-10 04:35:00|367.15|364.35|366.14|363.34|367.31|364.51|366.14|363.34|0
1639111200000|2021-12-10 04:40:00|366.22|363.42|366.22|363.42|366.53|363.73|366.07|363.27|0
1639111500000|2021-12-10 04:45:00|366.37|363.57|366.68|363.88|366.68|363.88|366.29|363.49|0
1639111800000|2021-12-10 04:50:00|366.75|363.95|365.44|362.64|366.75|363.95|365.44|362.64|0
1639112100000|2021-12-10 04:55:00|365.6|362.8|364.98|362.18|365.6|362.8|364.98|362.18|0
1639112400000|2021-12-10 05:00:00|365.13|362.33|365.75|362.95|365.75|362.95|364.98|362.18|0
1639112700000|2021-12-10 05:05:00|365.67|362.87|364.51|361.71|365.75|362.95|364.51|361.71|0
1639113000000|2021-12-10 05:10:00|364.58|361.78|364.66|361.86|364.97|362.17|364.51|361.71|0
1639113300000|2021-12-10 05:15:00|364.58|361.78|364.81|362.01|364.89|362.09|364.35|361.55|0
1639113600000|2021-12-10 05:20:00|364.97|362.17|364.35|361.55|364.97|362.17|364.19|361.39|0
1639113900000|2021-12-10 05:25:00|364.5|361.7|364.5|361.7|364.66|361.86|364.35|361.55|0
1639114200000|2021-12-10 05:30:00|364.35|361.55|364.04|361.24|364.5|361.7|363.88|361.08|0
1639114500000|2021-12-10 05:35:00|363.96|361.16|364.03|361.23|364.19|361.39|363.73|360.93|0
1639114800000|2021-12-10 05:40:00|364.11|361.31|362.41|359.61|364.11|361.31|362.34|359.54|0
1639115100000|2021-12-10 05:45:00|362.49|359.69|362.8|360|362.95|360.15|362.34|359.54|0
1639115400000|2021-12-10 05:50:00|362.72|359.92|362.49|359.69|362.95|360.15|362.49|359.69|0
1639115700000|2021-12-10 05:55:00|362.56|359.76|363.1|360.3|363.1|360.3|362.49|359.69|0
1639116000000|2021-12-10 06:00:00|362.95|360.15|363.94|361.14|363.94|361.14|362.79|359.99|0
1639116300000|2021-12-10 06:05:00|363.87|361.07|364.79|361.99|364.79|361.99|363.71|360.91|0
1639116600000|2021-12-10 06:10:00|364.63|361.83|364.79|361.99|364.86|362.06|364.48|361.68|0
1639116900000|2021-12-10 06:15:00|364.86|362.06|365.09|362.29|365.25|362.45|364.86|362.06|0
1639117200000|2021-12-10 06:20:00|365.25|362.45|365.24|362.44|365.25|362.45|364.94|362.14|0
1639117500000|2021-12-10 06:25:00|365.09|362.29|364.62|361.82|365.09|362.29|364.62|361.82|0
1639117800000|2021-12-10 06:30:00|364.78|361.98|364.62|361.82|364.85|362.05|364.62|361.82|0
1639118100000|2021-12-10 06:35:00|364.54|361.74|364.62|361.82|364.93|362.13|364.54|361.74|0
1639118400000|2021-12-10 06:40:00|364.46|361.66|364.46|361.66|364.46|361.66|364.31|361.51|0
1639118700000|2021-12-10 06:45:00|364.62|361.82|364.31|361.51|364.62|361.82|364.31|361.51|0
1639119000000|2021-12-10 06:50:00|364.38|361.58|364.77|361.97|365.07|362.27|364.3|361.5|0
1639119300000|2021-12-10 06:55:00|364.92|362.12|365.84|363.04|365.84|363.04|364.84|362.04|0
1639119600000|2021-12-10 07:00:00|365.76|362.96|365.84|363.04|366.61|363.81|365.53|362.73|0
1639119900000|2021-12-10 07:05:00|365.69|362.89|365.37|362.57|365.69|362.89|365.22|362.42|0
1639120200000|2021-12-10 07:10:00|365.22|362.42|365.06|362.26|365.37|362.57|364.91|362.11|0
1639120500000|2021-12-10 07:15:00|364.91|362.11|365.22|362.42|365.44|362.64|364.45|361.65|0
1639120800000|2021-12-10 07:20:00|365.29|362.49|366.37|363.57|366.6|363.8|365.06|362.26|0
1639121100000|2021-12-10 07:25:00|366.45|363.65|366.14|363.34|366.76|363.96|366.14|363.34|0
1639121400000|2021-12-10 07:30:00|366.29|363.49|366.13|363.33|366.44|363.64|365.98|363.18|0
1639121700000|2021-12-10 07:35:00|365.98|363.18|365.82|363.02|366.29|363.49|365.82|363.02|0
1639122000000|2021-12-10 07:40:00|365.67|362.87|365.51|362.71|365.82|363.02|365.51|362.71|0
1639122300000|2021-12-10 07:45:00|365.67|362.87|366.74|363.94|366.74|363.94|365.51|362.71|0
1639122600000|2021-12-10 07:50:00|366.59|363.79|366.28|363.48|366.9|364.1|366.28|363.48|0
1639122900000|2021-12-10 07:55:00|366.35|363.55|366.43|363.63|366.9|364.1|366.12|363.32|0
1639123200000|2021-12-10 08:00:00|366.74|363.94|367.51|364.71|367.98|365.18|365.97|363.17|0
1639123500000|2021-12-10 08:05:00|367.62|365.22|368.24|365.84|368.7|366.3|367.47|365.07|0
1639123800000|2021-12-10 08:10:00|368.39|365.99|367|364.6|368.55|366.15|366.69|364.29|0
1639124100000|2021-12-10 08:15:00|367.07|364.67|367.61|365.21|367.61|365.21|366.38|363.98|0
1639124400000|2021-12-10 08:20:00|367.92|365.52|366.84|364.44|368.08|365.68|366.68|364.28|0
1639124700000|2021-12-10 08:25:00|366.99|364.59|368.07|365.67|368.54|366.14|366.99|364.59|0
1639125000000|2021-12-10 08:30:00|367.92|365.52|369.47|367.07|369.54|367.14|367.76|365.36|0
1639125300000|2021-12-10 08:35:00|369.31|366.91|368.69|366.29|369.47|367.07|368.38|365.98|0
1639125600000|2021-12-10 08:40:00|368.61|366.21|369.15|366.75|369.15|366.75|368.07|365.67|0
1639125900000|2021-12-10 08:45:00|368.99|366.59|369.15|366.75|369.3|366.9|368.53|366.13|0
1639126200000|2021-12-10 08:50:00|369.3|366.9|371.16|368.76|371.17|368.77|368.99|366.59|0
1639126500000|2021-12-10 08:55:00|371.32|368.92|371.16|368.76|371.32|368.92|370.85|368.45|0
1639126800000|2021-12-10 09:00:00|371.32|368.92|369.29|366.89|371.32|368.92|369.29|366.89|0
1639127100000|2021-12-10 09:05:00|369.45|367.05|367.55|365.15|369.45|367.05|366.27|363.87|0
1639127400000|2021-12-10 09:10:00|367.7|365.3|367.62|365.22|368.01|365.61|367.39|364.99|0
1639127700000|2021-12-10 09:15:00|367.7|365.3|368.32|365.92|368.63|366.23|367.39|364.99|0
1639128000000|2021-12-10 09:20:00|368.4|366|368.7|366.3|369.1|366.7|368.01|365.61|0
1639128300000|2021-12-10 09:25:00|368.63|366.23|367.85|365.45|368.7|366.3|367.7|365.3|0
1639128600000|2021-12-10 09:30:00|367.77|365.37|368.31|365.91|368.47|366.07|367.69|365.29|0
1639128900000|2021-12-10 09:35:00|368.23|365.83|369.24|366.84|369.71|367.31|368.23|365.83|0
1639129200000|2021-12-10 09:40:00|369.32|366.92|368.93|366.53|369.55|367.15|368.62|366.22|0
1639129500000|2021-12-10 09:45:00|369|366.6|369.24|366.84|369.4|367|368.93|366.53|0
1639129800000|2021-12-10 09:50:00|369.39|366.99|369.24|366.84|370.02|367.62|368.93|366.53|0
1639130100000|2021-12-10 09:55:00|369.39|366.99|370.01|367.61|370.01|367.61|368.92|366.52|0
1639130400000|2021-12-10 10:00:00|370.17|367.77|369.39|366.99|370.17|367.77|369.39|366.99|0
1639130700000|2021-12-10 10:05:00|369.46|367.06|369.7|367.3|369.7|367.3|369.08|366.68|0
1639131000000|2021-12-10 10:10:00|369.61|367.21|368.6|366.2|369.85|367.45|368.6|366.2|0
1639131300000|2021-12-10 10:15:00|368.76|366.36|368.76|366.36|369.23|366.83|368.76|366.36|0
1639131600000|2021-12-10 10:20:00|368.83|366.43|369.07|366.67|369.69|367.29|368.76|366.36|0
1639131900000|2021-12-10 10:25:00|369.22|366.82|369.37|366.97|369.38|366.98|368.91|366.51|0
1639132200000|2021-12-10 10:30:00|369.22|366.82|369.99|367.59|369.99|367.59|369.06|366.66|0
1639132500000|2021-12-10 10:35:00|370.15|367.75|371.62|369.22|372.09|369.69|369.91|367.51|0
1639132800000|2021-12-10 10:40:00|371.31|368.91|371.47|369.07|371.78|369.38|371.08|368.68|0
1639133100000|2021-12-10 10:45:00|371.31|368.91|371.78|369.38|371.85|369.45|371.15|368.75|0
1639133400000|2021-12-10 10:50:00|371.46|369.06|371.62|369.22|371.62|369.22|370.69|368.29|0
1639133700000|2021-12-10 10:55:00|371.54|369.14|371.77|369.37|371.93|369.53|370.99|368.59|0
1639134000000|2021-12-10 11:00:00|371.61|369.21|372.55|370.15|372.55|370.15|371.61|369.21|0
1639134300000|2021-12-10 11:05:00|372.39|369.99|373.79|371.39|373.95|371.55|372.31|369.91|0
1639134600000|2021-12-10 11:10:00|373.95|371.55|373.79|371.39|373.95|371.55|373.48|371.08|0
1639134900000|2021-12-10 11:15:00|373.86|371.46|373.63|371.23|374.26|371.86|373.32|370.92|0
1639135200000|2021-12-10 11:20:00|373.79|371.39|374.1|371.7|374.25|371.85|373.78|371.38|0
1639135500000|2021-12-10 11:25:00|374.25|371.85|375.03|372.63|375.19|372.79|374.25|371.85|0
1639135800000|2021-12-10 11:30:00|374.95|372.55|374.25|371.85|375.19|372.79|373.94|371.54|0
1639136100000|2021-12-10 11:35:00|374.4|372|375.03|372.63|375.18|372.78|374.4|372|0
1639136400000|2021-12-10 11:40:00|374.87|372.47|375.81|373.41|376.28|373.88|374.87|372.47|0
1639136700000|2021-12-10 11:45:00|375.96|373.56|376.43|374.03|376.43|374.03|375.34|372.94|0
1639137000000|2021-12-10 11:50:00|376.35|373.95|375.47|373.07|376.9|374.5|375.31|372.91|0
1639137300000|2021-12-10 11:55:00|375.23|372.83|374.37|371.97|375.62|373.22|374.37|371.97|0
1639137600000|2021-12-10 12:00:00|374.21|371.81|373.58|371.18|374.68|372.28|373.43|371.03|0
1639137900000|2021-12-10 12:05:00|373.5|371.1|372.64|370.24|373.58|371.18|372.64|370.24|0
1639138200000|2021-12-10 12:10:00|372.72|370.32|371.86|369.46|372.95|370.55|371.7|369.3|0
1639138500000|2021-12-10 12:15:00|371.93|369.53|371.86|369.46|372.17|369.77|371.23|368.83|0
1639138800000|2021-12-10 12:20:00|371.7|369.3|372.95|370.55|372.95|370.55|371.7|369.3|0
1639139100000|2021-12-10 12:25:00|372.79|370.39|373.1|370.7|373.26|370.86|372.32|369.92|0
1639139400000|2021-12-10 12:30:00|373.18|370.78|372.01|369.61|373.26|370.86|371.93|369.53|0
1639139700000|2021-12-10 12:35:00|371.85|369.45|372.16|369.76|372.32|369.92|371.69|369.29|0
1639140000000|2021-12-10 12:40:00|372.08|369.68|371.53|369.13|372.16|369.76|371.53|369.13|0
1639140300000|2021-12-10 12:45:00|371.38|368.98|371.06|368.66|371.38|368.98|370.52|368.12|0
1639140600000|2021-12-10 12:50:00|371.22|368.82|371.37|368.97|371.37|368.97|370.91|368.51|0
1639140900000|2021-12-10 12:55:00|371.22|368.82|371.21|368.81|371.37|368.97|370.9|368.5|0
1639141200000|2021-12-10 13:00:00|371.13|368.73|370.9|368.5|371.37|368.97|370.43|368.03|0
1639141500000|2021-12-10 13:05:00|370.97|368.57|370.74|368.34|371.06|368.66|370.43|368.03|0
1639141800000|2021-12-10 13:10:00|370.9|368.5|370.74|368.34|370.9|368.5|370.12|367.72|0
1639142100000|2021-12-10 13:15:00|370.89|368.49|374.01|371.61|374.01|371.61|370.89|368.49|0
1639142400000|2021-12-10 13:20:00|374.17|371.77|371.83|369.43|374.17|371.77|371.51|369.11|0
1639142700000|2021-12-10 13:25:00|371.98|369.58|371.9|369.5|372.6|370.2|371.67|369.27|0
1639143000000|2021-12-10 13:30:00|371.74|369.34|378.86|376.46|380.61|378.21|371.51|369.11|0
1639143300000|2021-12-10 13:35:00|379.81|377.41|383.38|380.98|385.29|382.89|379.81|377.41|0
1639143600000|2021-12-10 13:40:00|383.54|381.14|383.7|381.3|385.13|382.73|381.95|379.55|0
1639143900000|2021-12-10 13:45:00|383.38|380.98|382.11|379.71|383.86|381.46|381.16|378.76|0
1639144200000|2021-12-10 13:50:00|381.95|379.55|381.47|379.07|382.9|380.5|381|378.6|0
1639144500000|2021-12-10 13:55:00|381.31|378.91|382.1|379.7|382.58|380.18|381.15|378.75|0
1639144800000|2021-12-10 14:00:00|382.42|380.02|382.1|379.7|383.05|380.65|381.94|379.54|0
1639145100000|2021-12-10 14:05:00|381.94|379.54|380.36|377.96|382.42|380.02|380.36|377.96|0
1639145400000|2021-12-10 14:10:00|380.51|378.11|381.3|378.9|381.62|379.22|380.2|377.8|0
1639145700000|2021-12-10 14:15:00|381.46|379.06|380.83|378.43|381.46|379.06|380.35|377.95|0
1639146000000|2021-12-10 14:20:00|380.67|378.27|381.3|378.9|381.61|379.21|380.03|377.63|0
1639146300000|2021-12-10 14:25:00|381.14|378.74|378.92|376.52|381.3|378.9|378.61|376.21|0
1639146600000|2021-12-10 14:30:00|379.4|377|379.07|376.67|381.77|379.37|375.12|372.72|0
1639146900000|2021-12-10 14:35:00|379.39|376.99|380.97|378.57|381.93|379.53|377.01|374.61|0
1639147200000|2021-12-10 14:40:00|380.81|378.41|376.69|374.29|381.93|379.53|376.22|373.82|0
1639147500000|2021-12-10 14:45:00|377.17|374.77|372.75|370.35|378.12|375.72|372.28|369.88|0
1639147800000|2021-12-10 14:50:00|372.91|370.51|374.16|371.76|375.97|373.57|372.12|369.72|0
1639148100000|2021-12-10 14:55:00|374.64|372.24|372.6|370.2|374.64|372.24|370.08|367.68|0
1639148400000|2021-12-10 15:00:00|372.37|369.97|372.6|370.2|376.85|374.45|372.05|369.65|0
1639148700000|2021-12-10 15:05:00|372.44|370.04|375.11|372.71|376.06|373.66|371.97|369.57|0
1639149000000|2021-12-10 15:10:00|375.9|373.5|374.01|371.61|375.9|373.5|371.97|369.57|0
1639149300000|2021-12-10 15:15:00|373.85|371.45|378.89|376.49|379.68|377.28|373.07|370.67|0
1639149600000|2021-12-10 15:20:00|379.05|376.65|377.78|375.38|379.6|377.2|377.15|374.75|0
1639149900000|2021-12-10 15:25:00|377.47|375.07|379.05|376.65|379.05|376.65|376.36|373.96|0
1639150200000|2021-12-10 15:30:00|379.2|376.8|372.43|370.03|379.84|377.44|371.49|369.09|0
1639150500000|2021-12-10 15:35:00|372.27|369.87|371.98|369.58|372.6|370.2|368.68|366.28|0
1639150800000|2021-12-10 15:40:00|371.67|369.27|371.35|368.95|372.6|370.2|370.33|367.93|0
1639151100000|2021-12-10 15:45:00|371.04|368.64|367.92|365.52|371.66|369.26|367.92|365.52|0
1639151400000|2021-12-10 15:50:00|367.76|365.36|369.94|367.54|370.72|368.32|367.61|365.21|0
1639151700000|2021-12-10 15:55:00|370.1|367.7|371.5|369.1|371.81|369.41|369.16|366.76|0
1639152000000|2021-12-10 16:00:00|371.66|369.26|368.22|365.82|372.12|369.72|368.22|365.82|0
1639152300000|2021-12-10 16:05:00|368.38|365.98|364.09|361.69|368.38|365.98|361.62|359.22|0
1639152600000|2021-12-10 16:10:00|364.55|362.15|366.41|364.01|366.41|364.01|363.47|361.07|0
1639152900000|2021-12-10 16:15:00|365.63|363.23|367.96|365.56|369.05|366.65|365.01|362.61|0
1639153200000|2021-12-10 16:20:00|367.65|365.25|368.39|365.99|368.7|366.3|366.52|364.12|0
1639153500000|2021-12-10 16:25:00|367.61|365.21|372.46|370.06|372.46|370.06|367.61|365.21|0
1639153800000|2021-12-10 16:30:00|372.22|369.82|369.31|366.91|372.46|370.06|368.69|366.29|0
1639154100000|2021-12-10 16:35:00|369.16|366.76|370.4|368|371.5|369.1|368.38|365.98|0
1639154400000|2021-12-10 16:40:00|370.25|367.85|374|371.6|374.16|371.76|369.62|367.22|0
1639154700000|2021-12-10 16:45:00|374.16|371.76|375.88|373.48|376.51|374.11|374.16|371.76|0
1639155000000|2021-12-10 16:50:00|375.41|373.01|374.31|371.91|376.82|374.42|373.99|371.59|0
1639155300000|2021-12-10 16:55:00|374.62|372.22|375.4|373|375.72|373.32|373.52|371.12|0
1639155600000|2021-12-10 17:00:00|375.88|373.48|374.3|371.9|375.88|373.48|373.36|370.96|0
1639155900000|2021-12-10 17:05:00|374.77|372.37|374.44|372.04|376.74|374.34|374.36|371.96|0
1639156200000|2021-12-10 17:10:00|374.83|372.43|374.75|372.35|376.17|373.77|374.28|371.88|0
1639156500000|2021-12-10 17:15:00|374.91|372.51|373.02|370.62|375.54|373.14|372.71|370.31|0
1639156800000|2021-12-10 17:20:00|373.65|371.25|374.9|372.5|374.9|372.5|372.39|369.99|0
1639157100000|2021-12-10 17:25:00|374.75|372.35|373.72|371.32|376|373.6|373.49|371.09|0
1639157400000|2021-12-10 17:30:00|373.8|371.4|371.45|369.05|374.27|371.87|370.98|368.58|0
1639157700000|2021-12-10 17:35:00|371.6|369.2|370.5|368.1|372.39|369.99|369.88|367.48|0
1639158000000|2021-12-10 17:40:00|370.35|367.95|370.81|368.41|371.6|369.2|370.03|367.63|0
1639158300000|2021-12-10 17:45:00|370.66|368.26|373.79|371.39|373.95|371.55|370.03|367.63|0
1639158600000|2021-12-10 17:50:00|373.48|371.08|374.57|372.17|374.57|372.17|373.48|371.08|0
1639158900000|2021-12-10 17:55:00|374.42|372.02|375.67|373.27|375.67|373.27|373.94|371.54|0
1639159200000|2021-12-10 18:00:00|375.52|373.12|377.56|375.16|378.04|375.64|374.41|372.01|0
1639159500000|2021-12-10 18:05:00|377.64|375.24|378.35|375.95|378.98|376.58|376.77|374.37|0
1639159800000|2021-12-10 18:10:00|378.51|376.11|378.19|375.79|378.98|376.58|377.48|375.08|0
1639160100000|2021-12-10 18:15:00|378.03|375.63|378.82|376.42|378.98|376.58|377.4|375|0
1639160400000|2021-12-10 18:20:00|378.66|376.26|376.92|374.52|378.66|376.26|376.68|374.28|0
1639160700000|2021-12-10 18:25:00|377.08|374.68|378.02|375.62|378.34|375.94|376.61|374.21|0
1639161000000|2021-12-10 18:30:00|377.87|375.47|377.39|374.99|378.34|375.94|376.76|374.36|0
1639161300000|2021-12-10 18:35:00|377.55|375.15|376.76|374.36|377.71|375.31|375.65|373.25|0
1639161600000|2021-12-10 18:40:00|376.6|374.2|376.6|374.2|376.91|374.51|375.97|373.57|0
1639161900000|2021-12-10 18:45:00|376.75|374.35|375.65|373.25|376.91|374.51|375.33|372.93|0
1639162200000|2021-12-10 18:50:00|375.49|373.09|377.22|374.82|377.38|374.98|375.33|372.93|0
1639162500000|2021-12-10 18:55:00|377.06|374.66|378.17|375.77|378.48|376.08|376.75|374.35|0
1639162800000|2021-12-10 19:00:00|378.33|375.93|377.38|374.98|378.8|376.4|376.74|374.34|0
1639163100000|2021-12-10 19:05:00|377.53|375.13|376.9|374.5|378.01|375.61|376.58|374.18|0
1639163400000|2021-12-10 19:10:00|377.06|374.66|377.69|375.29|378|375.6|376.58|374.18|0
1639163700000|2021-12-10 19:15:00|377.84|375.44|378.79|376.39|378.79|376.39|377.05|374.65|0
1639164000000|2021-12-10 19:20:00|378.63|376.23|379.1|376.7|379.42|377.02|378.63|376.23|0
1639164300000|2021-12-10 19:25:00|378.95|376.55|379.1|376.7|379.42|377.02|378|375.6|0
1639164600000|2021-12-10 19:30:00|379.26|376.86|376.73|374.33|380.05|377.65|376.17|373.77|0
1639164900000|2021-12-10 19:35:00|377.2|374.8|377.36|374.96|377.99|375.59|376.41|374.01|0
1639165200000|2021-12-10 19:40:00|377.67|375.27|376.88|374.48|377.83|375.43|376.88|374.48|0
1639165500000|2021-12-10 19:45:00|377.2|374.8|377.04|374.64|377.67|375.27|376.41|374.01|0
1639165800000|2021-12-10 19:50:00|376.72|374.32|374.99|372.59|377.19|374.79|374.99|372.59|0
1639166100000|2021-12-10 19:55:00|375.14|372.74|374.2|371.8|375.93|373.53|373.57|371.17|0
1639166400000|2021-12-10 20:00:00|373.96|371.56|373.1|370.7|375.46|373.06|372.94|370.54|0
1639166700000|2021-12-10 20:05:00|373.25|370.85|376.08|373.68|376.71|374.31|372.78|370.38|0
1639167000000|2021-12-10 20:10:00|375.92|373.52|376.39|373.99|377.03|374.63|375.61|373.21|0
1639167300000|2021-12-10 20:15:00|376.55|374.15|377.65|375.25|377.65|375.25|375.92|373.52|0
1639167600000|2021-12-10 20:20:00|377.5|375.1|379.39|376.99|380.02|377.62|377.34|374.94|0
1639167900000|2021-12-10 20:25:00|379.55|377.15|379.39|376.99|379.86|377.46|378.76|376.36|0
1639168200000|2021-12-10 20:30:00|379.55|377.15|382.24|379.84|382.24|379.84|379.39|376.99|0
1639168500000|2021-12-10 20:35:00|382.08|379.68|381.76|379.36|382.56|380.16|380.97|378.57|0
1639168800000|2021-12-10 20:40:00|381.6|379.2|382.55|380.15|382.71|380.31|381.6|379.2|0
1639169100000|2021-12-10 20:45:00|382.71|380.31|384.28|381.88|385.7|383.3|382.54|380.14|0
1639169400000|2021-12-10 20:50:00|384.2|381.8|385.39|382.99|386.67|384.27|384.2|381.8|0
1639169700000|2021-12-10 20:55:00|385.55|383.15|386.99|384.59|388.43|386.03|384.76|382.36|0
1639170000000|2021-12-10 21:00:00|387.63|385.23|387.62|385.22|387.94|385.54|385.95|383.55|0
1639170300000|2021-12-10 21:05:00|387.78|385.38|387.86|385.46|388.1|385.7|387.14|384.74|0
1639170600000|2021-12-10 21:10:00|387.62|385.22|387.62|385.22|387.78|385.38|387.62|385.22|0
1639382700000|2021-12-13 08:05:00|395.25|392.85|393.8|391.4|395.73|393.33|393.8|391.4|0
1639383000000|2021-12-13 08:10:00|393.96|391.56|395.24|392.84|395.96|393.56|393.96|391.56|0
1639383300000|2021-12-13 08:15:00|395.56|393.16|396.85|394.45|396.93|394.53|394.92|392.52|0
1639383600000|2021-12-13 08:20:00|396.93|394.53|397.81|395.41|398.14|395.74|396.36|393.96|0
1639383900000|2021-12-13 08:25:00|397.65|395.25|397.49|395.09|397.81|395.41|396.84|394.44|0
1639384200000|2021-12-13 08:30:00|397.33|394.93|398.45|396.05|398.78|396.38|396.68|394.28|0
1639384500000|2021-12-13 08:35:00|398.78|396.38|398.77|396.37|398.94|396.54|398.13|395.73|0
1639384800000|2021-12-13 08:40:00|398.45|396.05|398.29|395.89|398.77|396.37|397.88|395.48|0
1639385100000|2021-12-13 08:45:00|398.36|395.96|398.61|396.21|398.77|396.37|398.2|395.8|0
1639385400000|2021-12-13 08:50:00|398.45|396.05|398.93|396.53|399.57|397.17|398.12|395.72|0
1639385700000|2021-12-13 08:55:00|398.77|396.37|397.31|394.91|398.77|396.37|397.23|394.83|0
1639386000000|2021-12-13 09:00:00|397.07|394.67|398.92|396.52|398.92|396.52|396.67|394.27|0
1639386300000|2021-12-13 09:05:00|398.84|396.44|398.19|395.79|399.16|396.76|397.95|395.55|0
1639386600000|2021-12-13 09:10:00|398.11|395.71|400.29|397.89|400.53|398.13|398.11|395.71|0
1639386900000|2021-12-13 09:15:00|400.37|397.97|400.69|398.29|401.02|398.62|400.37|397.97|0
1639387200000|2021-12-13 09:20:00|400.61|398.21|400.85|398.45|401.09|398.69|400.37|397.97|0
1639387500000|2021-12-13 09:25:00|400.69|398.29|400.85|398.45|400.85|398.45|400.36|397.96|0
1639387800000|2021-12-13 09:30:00|401.01|398.61|401.01|398.61|401.9|399.5|400.85|398.45|0
1639388100000|2021-12-13 09:35:00|401.09|398.69|400.36|397.96|401.33|398.93|400.36|397.96|0
1639388400000|2021-12-13 09:40:00|400.28|397.88|400.2|397.8|400.68|398.28|400.2|397.8|0
1639388700000|2021-12-13 09:45:00|400.36|397.96|400.52|398.12|400.68|398.28|399.79|397.39|0
1639389000000|2021-12-13 09:50:00|400.43|398.03|400.03|397.63|400.52|398.12|399.54|397.14|0
1639389300000|2021-12-13 09:55:00|399.87|397.47|400.1|397.7|400.19|397.79|399.38|396.98|0
1639389600000|2021-12-13 10:00:00|400.19|397.79|400.67|398.27|401|398.6|400.1|397.7|0
1639389900000|2021-12-13 10:05:00|400.75|398.35|399.86|397.46|400.83|398.43|399.7|397.3|0
1639390200000|2021-12-13 10:10:00|399.7|397.3|398.73|396.33|399.86|397.46|398.4|396|0
1639390500000|2021-12-13 10:15:00|398.56|396.16|397.83|395.43|398.56|396.16|397.59|395.19|0
1639390800000|2021-12-13 10:20:00|397.99|395.59|398.08|395.68|398.72|396.32|397.91|395.51|0
1639391100000|2021-12-13 10:25:00|397.67|395.27|398.23|395.83|398.4|396|396.86|394.46|0
1639391400000|2021-12-13 10:30:00|398.56|396.16|398.07|395.67|398.56|396.16|398.07|395.67|0
1639391700000|2021-12-13 10:35:00|397.91|395.51|399.04|396.64|399.2|396.8|397.91|395.51|0
1639392000000|2021-12-13 10:40:00|399.2|396.8|399.84|397.44|400|397.6|399.04|396.64|0
1639392300000|2021-12-13 10:45:00|400|397.6|399.84|397.44|400.16|397.76|399.68|397.28|0
1639392600000|2021-12-13 10:50:00|400|397.6|399.03|396.63|400|397.6|398.71|396.31|0
1639392900000|2021-12-13 10:55:00|398.87|396.47|399.19|396.79|399.19|396.79|398.38|395.98|0
1639393200000|2021-12-13 11:00:00|399.35|396.95|400.32|397.92|400.48|398.08|399.19|396.79|0
1639393500000|2021-12-13 11:05:00|400.48|398.08|400.31|397.91|400.8|398.4|400.15|397.75|0
1639393800000|2021-12-13 11:10:00|400.48|398.08|401.45|399.05|402.09|399.69|400.31|397.91|0
1639394100000|2021-12-13 11:15:00|401.28|398.88|400.63|398.23|401.61|399.21|400.63|398.23|0
1639394400000|2021-12-13 11:20:00|400.47|398.07|400.47|398.07|400.96|398.56|400.15|397.75|0
1639394700000|2021-12-13 11:25:00|400.31|397.91|399.98|397.58|400.63|398.23|399.98|397.58|0
1639395000000|2021-12-13 11:30:00|399.82|397.42|399.49|397.09|399.98|397.58|399.49|397.09|0
1639395300000|2021-12-13 11:35:00|399.57|397.17|399.81|397.41|399.98|397.58|397.31|394.91|0
1639395600000|2021-12-13 11:40:00|399.65|397.25|398.52|396.12|400.62|398.22|398.52|396.12|0
1639395900000|2021-12-13 11:45:00|398.44|396.04|397.39|394.99|398.52|396.12|396.91|394.51|0
1639396200000|2021-12-13 11:50:00|397.55|395.15|397.87|395.47|398.52|396.12|397.39|394.99|0
1639396500000|2021-12-13 11:55:00|398.03|395.63|398.51|396.11|398.67|396.27|398.03|395.63|0
1639396800000|2021-12-13 12:00:00|397.54|395.14|396.41|394.01|397.54|395.14|395.61|393.21|0
1639397100000|2021-12-13 12:05:00|396.58|394.18|396.97|394.57|397.22|394.82|396.25|393.85|0
1639397400000|2021-12-13 12:10:00|396.89|394.49|396.57|394.17|397.06|394.66|396.41|394.01|0
1639397700000|2021-12-13 12:15:00|396.65|394.25|395.44|393.04|396.89|394.49|395.44|393.04|0
1639398000000|2021-12-13 12:20:00|395.28|392.88|397.53|395.13|397.85|395.45|395.28|392.88|0
1639398300000|2021-12-13 12:25:00|397.69|395.29|396.24|393.84|397.85|395.45|396.08|393.68|0
1639398600000|2021-12-13 12:30:00|396.08|393.68|396.4|394|396.72|394.32|395.92|393.52|0
1639398900000|2021-12-13 12:35:00|396.56|394.16|396.88|394.48|396.96|394.56|396.4|394|0
1639399200000|2021-12-13 12:40:00|396.72|394.32|397.2|394.8|397.2|394.8|396.23|393.83|0
1639399500000|2021-12-13 12:45:00|397.04|394.64|395.91|393.51|397.36|394.96|395.43|393.03|0
1639399800000|2021-12-13 12:50:00|396.07|393.67|395.26|392.86|396.39|393.99|395.26|392.86|0
1639400100000|2021-12-13 12:55:00|395.1|392.7|395.26|392.86|395.42|393.02|394.78|392.38|0
1639400400000|2021-12-13 13:00:00|395.42|393.02|395.1|392.7|396.06|393.66|394.94|392.54|0
1639400700000|2021-12-13 13:05:00|394.94|392.54|395.26|392.86|395.26|392.86|394.45|392.05|0
1639401000000|2021-12-13 13:10:00|395.42|393.02|396.38|393.98|396.38|393.98|395.42|393.02|0
1639401300000|2021-12-13 13:15:00|395.9|393.5|394.45|392.05|396.22|393.82|394.29|391.89|0
1639401600000|2021-12-13 13:20:00|394.61|392.21|395.41|393.01|395.41|393.01|394.29|391.89|0
1639401900000|2021-12-13 13:25:00|395.33|392.93|395.89|393.49|395.89|393.49|395.33|392.93|0
1639402200000|2021-12-13 13:30:00|395.73|393.33|396.05|393.65|396.69|394.29|395.73|393.33|0
1639402500000|2021-12-13 13:35:00|396.21|393.81|396.53|394.13|396.53|394.13|395.88|393.48|0
1639402800000|2021-12-13 13:40:00|396.37|393.97|395.56|393.16|397.01|394.61|395.56|393.16|0
1639403100000|2021-12-13 13:45:00|395.72|393.32|395.24|392.84|395.72|393.32|394.75|392.35|0
1639403400000|2021-12-13 13:50:00|395.07|392.67|394.59|392.19|395.4|393|394.27|391.87|0
1639403700000|2021-12-13 13:55:00|394.27|391.87|394.11|391.71|394.75|392.35|394.11|391.71|0
1639404000000|2021-12-13 14:00:00|394.18|391.78|392.18|389.78|394.27|391.87|392.18|389.78|0
1639404300000|2021-12-13 14:05:00|392.34|389.94|393.78|391.38|393.94|391.54|392.34|389.94|0
1639404600000|2021-12-13 14:10:00|393.62|391.22|392.17|389.77|394.1|391.7|392.01|389.61|0
1639404900000|2021-12-13 14:15:00|392.33|389.93|391.53|389.13|392.81|390.41|391.53|389.13|0
1639405200000|2021-12-13 14:20:00|391.61|389.21|390.25|387.85|392.17|389.77|390.09|387.69|0
1639405500000|2021-12-13 14:25:00|390.17|387.77|386.74|384.34|390.17|387.77|386.74|384.34|0
1639405800000|2021-12-13 14:30:00|386.42|384.02|383.1|380.7|388.33|385.93|381.69|379.29|0
1639406100000|2021-12-13 14:35:00|382.31|379.91|380.09|377.69|385.95|383.55|379.62|377.22|0
1639406400000|2021-12-13 14:40:00|379.93|377.53|382.78|380.38|384.2|381.8|379.93|377.53|0
1639406700000|2021-12-13 14:45:00|381.83|379.43|379.14|376.74|382.62|380.22|378.35|375.95|0
1639407000000|2021-12-13 14:50:00|378.67|376.27|376.46|374.06|378.67|376.27|374.74|372.34|0
1639407300000|2021-12-13 14:55:00|375.84|373.44|376.78|374.38|379.61|377.21|375.68|373.28|0
1639407600000|2021-12-13 15:00:00|376.38|373.98|375.52|373.12|376.62|374.22|373.8|371.4|0
1639407900000|2021-12-13 15:05:00|375.36|372.96|376.61|374.21|377.72|375.32|374.89|372.49|0
1639408200000|2021-12-13 15:10:00|375.67|373.27|379.05|376.65|380.07|377.67|374.89|372.49|0
1639408500000|2021-12-13 15:15:00|379.13|376.73|378.02|375.62|380.39|377.99|377.87|375.47|0
1639408800000|2021-12-13 15:20:00|378.5|376.1|373.16|370.76|378.81|376.41|372.38|369.98|0
1639409100000|2021-12-13 15:25:00|373|370.6|370.51|368.11|373.79|371.39|368.02|365.62|0
1639409400000|2021-12-13 15:30:00|370.35|367.95|368.08|365.68|370.35|367.95|362.73|360.33|0
1639409700000|2021-12-13 15:35:00|368.77|366.37|369.23|366.83|373.31|370.91|368.54|366.14|0
1639410000000|2021-12-13 15:40:00|369.31|366.91|368.45|366.05|370.79|368.39|367.68|365.28|0
1639410300000|2021-12-13 15:45:00|368.92|366.52|371.88|369.48|372.66|370.26|368.92|366.52|0
1639410600000|2021-12-13 15:50:00|372.51|370.11|370.47|368.07|373.76|371.36|370.01|367.61|0
1639410900000|2021-12-13 15:55:00|370.63|368.23|369.69|367.29|370.78|368.38|368.14|365.74|0
1639411200000|2021-12-13 16:00:00|369.22|366.82|366.27|363.87|370.78|368.38|365.34|362.94|0
1639411500000|2021-12-13 16:05:00|366.58|364.18|368.29|365.89|369.69|367.29|366.27|363.87|0
1639411800000|2021-12-13 16:10:00|368.13|365.73|366.27|363.87|369.53|367.13|365.1|362.7|0
1639412100000|2021-12-13 16:15:00|366.11|363.71|364.94|362.54|367.97|365.57|364.25|361.85|0
1639412400000|2021-12-13 16:20:00|365.18|362.78|363.94|361.54|366.11|363.71|363.94|361.54|0
1639412700000|2021-12-13 16:25:00|364.09|361.69|364.75|362.35|365.68|363.28|361.44|359.04|0
1639413000000|2021-12-13 16:30:00|364.28|361.88|366.14|363.74|367.22|364.82|363.51|361.11|0
1639413300000|2021-12-13 16:35:00|365.98|363.58|365.83|363.43|368|365.6|365.36|362.96|0
1639413600000|2021-12-13 16:40:00|366.76|364.36|366.75|364.35|368.31|365.91|366.29|363.89|0
1639413900000|2021-12-13 16:45:00|366.91|364.51|365.2|362.8|367.84|365.44|365.2|362.8|0
1639414200000|2021-12-13 16:50:00|365.36|362.96|363.96|361.56|365.9|363.5|363.5|361.1|0
1639414500000|2021-12-13 16:55:00|364.12|361.72|367.06|364.66|367.37|364.97|363.5|361.1|0
1639414800000|2021-12-13 17:00:00|366.44|364.04|366.59|364.19|366.74|364.34|363.5|361.1|0
1639415100000|2021-12-13 17:05:00|366.74|364.34|369.38|366.98|369.69|367.29|365.81|363.41|0
1639415400000|2021-12-13 17:10:00|369.23|366.83|370|367.6|370.78|368.38|368.6|366.2|0
1639415700000|2021-12-13 17:15:00|370.16|367.76|368.44|366.04|370.16|367.76|368.29|365.89|0
1639416000000|2021-12-13 17:20:00|368.29|365.89|369.53|367.13|369.69|367.29|368.29|365.89|0
1639416300000|2021-12-13 17:25:00|369.84|367.44|370.15|367.75|370.62|368.22|369.37|366.97|0
1639416600000|2021-12-13 17:30:00|369.99|367.59|369.84|367.44|370.77|368.37|369.37|366.97|0
1639416900000|2021-12-13 17:35:00|369.68|367.28|371.03|368.63|373.72|371.32|369.3|366.9|0
1639417200000|2021-12-13 17:40:00|371.19|368.79|370.88|368.48|371.19|368.79|369.94|367.54|0
1639417500000|2021-12-13 17:45:00|370.41|368.01|368.07|365.67|370.56|368.16|368.07|365.67|0
1639417800000|2021-12-13 17:50:00|368.22|365.82|366.67|364.27|368.69|366.29|366.36|363.96|0
1639418100000|2021-12-13 17:55:00|366.82|364.42|367.6|365.2|368.06|365.66|366.05|363.65|0
1639418400000|2021-12-13 18:00:00|367.91|365.51|368.68|366.28|369.93|367.53|366.51|364.11|0
1639418700000|2021-12-13 18:05:00|368.84|366.44|367.9|365.5|369.31|366.91|367.9|365.5|0
1639419000000|2021-12-13 18:10:00|368.06|365.66|368.06|365.66|368.53|366.13|367.28|364.88|0
1639419300000|2021-12-13 18:15:00|367.75|365.35|368.21|365.81|368.52|366.12|366.66|364.26|0
1639419600000|2021-12-13 18:20:00|368.52|366.12|367.74|365.34|368.68|366.28|366.81|364.41|0
1639419900000|2021-12-13 18:25:00|367.59|365.19|367.43|365.03|367.9|365.5|366.65|364.25|0
1639420200000|2021-12-13 18:30:00|368.2|365.8|365.72|363.32|368.2|365.8|364.64|362.24|0
1639420500000|2021-12-13 18:35:00|365.56|363.16|365.1|362.7|366.49|364.09|364.94|362.54|0
1639420800000|2021-12-13 18:40:00|365.25|362.85|368.04|365.64|368.51|366.11|365.1|362.7|0
1639421100000|2021-12-13 18:45:00|367.89|365.49|366.33|363.93|367.89|365.49|366.33|363.93|0
1639421400000|2021-12-13 18:50:00|366.49|364.09|369.44|367.04|369.59|367.19|366.49|364.09|0
1639421700000|2021-12-13 18:55:00|369.13|366.73|369.12|366.72|369.75|367.35|368.35|365.95|0
1639422000000|2021-12-13 19:00:00|368.81|366.41|368.19|365.79|369.12|366.72|366.95|364.55|0
1639422300000|2021-12-13 19:05:00|368.34|365.94|369.74|367.34|369.74|367.34|367.87|365.47|0
1639422600000|2021-12-13 19:10:00|369.59|367.19|369.58|367.18|370.52|368.12|369.43|367.03|0
1639422900000|2021-12-13 19:15:00|369.74|367.34|369.58|367.18|369.74|367.34|368.96|366.56|0
1639423200000|2021-12-13 19:20:00|369.74|367.34|371.92|369.52|372.23|369.83|369.58|367.18|0
1639423500000|2021-12-13 19:25:00|371.76|369.36|370.35|367.95|372.07|369.67|369.42|367.02|0
1639423800000|2021-12-13 19:30:00|370.2|367.8|370.98|368.58|370.98|368.58|368.8|366.4|0
1639424100000|2021-12-13 19:35:00|370.89|368.49|370.19|367.79|371.13|368.73|369.73|367.33|0
1639424400000|2021-12-13 19:40:00|370.35|367.95|369.88|367.48|370.82|368.42|369.8|367.4|0
1639424700000|2021-12-13 19:45:00|370.03|367.63|369.25|366.85|370.35|367.95|368.94|366.54|0
1639425000000|2021-12-13 19:50:00|369.41|367.01|370.5|368.1|370.5|368.1|369.25|366.85|0
1639425300000|2021-12-13 19:55:00|370.65|368.25|371.74|369.34|371.75|369.35|370.34|367.94|0
1639425600000|2021-12-13 20:00:00|371.59|369.19|373.62|371.22|373.62|371.22|371.59|369.19|0
1639425900000|2021-12-13 20:05:00|373.31|370.91|370.49|368.09|374.09|371.69|370.33|367.93|0
1639426200000|2021-12-13 20:10:00|370.33|367.93|372.52|370.12|372.83|370.43|370.02|367.62|0
1639426500000|2021-12-13 20:15:00|372.67|370.27|370.95|368.55|373.46|371.06|370.33|367.93|0
1639426800000|2021-12-13 20:20:00|371.11|368.71|371.42|369.02|371.73|369.33|369.55|367.15|0
1639427100000|2021-12-13 20:25:00|371.58|369.18|369.39|366.99|371.89|369.49|369.23|366.83|0
1639427400000|2021-12-13 20:30:00|369.23|366.83|371.73|369.33|371.73|369.33|369.23|366.83|0
1639427700000|2021-12-13 20:35:00|371.88|369.48|372.04|369.64|373.76|371.36|371.41|369.01|0
1639428000000|2021-12-13 20:40:00|371.72|369.32|370.78|368.38|373.44|371.04|370.78|368.38|0
1639428300000|2021-12-13 20:45:00|371.1|368.7|368.91|366.51|372.5|370.1|368.91|366.51|0
1639428600000|2021-12-13 20:50:00|367.82|365.42|362.64|360.24|367.82|365.42|362.64|360.24|0
1639428900000|2021-12-13 20:55:00|363.41|361.01|360.79|358.39|363.57|361.17|359.71|357.31|0
1639429200000|2021-12-13 21:00:00|362.17|359.77|361.42|359.02|362.17|359.77|358.94|356.54|0
1639429500000|2021-12-13 21:05:00|361.26|358.86|362.34|359.94|362.34|359.94|360.34|357.94|0
1639429800000|2021-12-13 21:10:00|362.19|359.79|363.11|360.71|363.57|361.17|361.57|359.17|0
1639430100000|2021-12-13 21:15:00|363.07|360.27|363.31|360.51|363.38|360.58|362.07|359.27|0
1639430400000|2021-12-13 21:20:00|362.84|360.04|362.07|359.27|363.46|360.66|362.07|359.27|0
1639430700000|2021-12-13 21:25:00|362.22|359.42|362.38|359.58|362.84|360.04|361.76|358.96|0
1639431000000|2021-12-13 21:30:00|362.53|359.73|362.37|359.57|363.15|360.35|362.37|359.57|0
1639431300000|2021-12-13 21:35:00|362.22|359.42|363.45|360.65|363.45|360.65|362.22|359.42|0
1639431600000|2021-12-13 21:40:00|363.6|360.8|363.45|360.65|363.76|360.96|363.29|360.49|0
1639431900000|2021-12-13 21:45:00|363.76|360.96|365.14|362.34|365.3|362.5|363.76|360.96|0
1639432200000|2021-12-13 21:50:00|365.3|362.5|364.52|361.72|365.3|362.5|363.75|360.95|0
1639432500000|2021-12-13 21:55:00|364.68|361.88|364.16|361.36|364.68|361.88|363.9|361.1|0
1639432800000|2021-12-13 22:00:00|364.13|361.33|364.13|361.33|364.18|361.38|364.13|361.33|0
1639433100000|2021-12-13 22:05:00|364.04|361.24|363.86|361.06|364.04|361.24|363.68|360.88|0
1639433400000|2021-12-13 22:10:00|363.88|361.08|364.12|361.32|364.15|361.35|363.77|360.97|0
1639433700000|2021-12-13 22:15:00|364.17|361.37|364.06|361.26|364.17|361.37|364.06|361.26|0
1639434000000|2021-12-13 22:20:00|363.92|361.12|364.01|361.21|364.01|361.21|363.9|361.1|0
1639434300000|2021-12-13 22:25:00|364.03|361.23|364.05|361.25|364.12|361.32|364.03|361.23|0
1639434600000|2021-12-13 22:30:00|363.89|361.09|363.98|361.18|364.03|361.23|363.85|361.05|0
1639434900000|2021-12-13 22:35:00|363.96|361.16|363.48|360.68|363.96|361.16|363.33|360.53|0
1639435200000|2021-12-13 22:40:00|363.42|360.62|363.5|360.7|363.55|360.75|363.19|360.39|0
1639435500000|2021-12-13 22:45:00|363.53|360.73|363.68|360.88|363.73|360.93|363.35|360.55|0
1639435800000|2021-12-13 22:50:00|363.66|360.86|363.47|360.67|363.66|360.86|363.47|360.67|0
1639436100000|2021-12-13 22:55:00|363.54|360.74|363.5|360.7|363.77|360.97|363.47|360.67|0
1639436400000|2021-12-13 23:00:00|363.47|360.67|365.42|362.62|365.57|362.77|363.47|360.67|0
1639436700000|2021-12-13 23:05:00|365.72|362.92|365.72|362.92|365.88|363.08|365.49|362.69|0
1639437000000|2021-12-13 23:10:00|365.64|362.84|364.79|361.99|365.88|363.08|364.48|361.68|0
1639437300000|2021-12-13 23:15:00|364.64|361.84|364.79|361.99|365.02|362.22|363.86|361.06|0
1639437600000|2021-12-13 23:20:00|364.94|362.14|364.48|361.68|365.1|362.3|364.01|361.21|0
1639437900000|2021-12-13 23:25:00|364.32|361.52|363.16|360.36|365.25|362.45|362.78|359.98|0
1639438200000|2021-12-13 23:30:00|362.85|360.05|364.63|361.83|364.78|361.98|362.85|360.05|0
1639438500000|2021-12-13 23:35:00|364.94|362.14|364.78|361.98|365.55|362.75|364.62|361.82|0
1639438800000|2021-12-13 23:40:00|364.62|361.82|365.4|362.6|365.55|362.75|364.62|361.82|0
1639439100000|2021-12-13 23:45:00|365.39|362.59|364.77|361.97|365.7|362.9|364.62|361.82|0
1639439400000|2021-12-13 23:50:00|364.85|362.05|364.77|361.97|364.93|362.13|364.15|361.35|0
1639439700000|2021-12-13 23:55:00|364.62|361.82|364.92|362.12|364.92|362.12|364.31|361.51|0
1639440000000|2021-12-14 00:00:00|364.77|361.97|366.23|363.43|366.62|363.82|364.77|361.97|0
1639440300000|2021-12-14 00:05:00|366.31|363.51|366.62|363.82|366.62|363.82|365.92|363.12|0
1639440600000|2021-12-14 00:10:00|366.78|363.98|366.31|363.51|367.4|364.6|366.15|363.35|0
1639440900000|2021-12-14 00:15:00|366.62|363.82|367.08|364.28|367.39|364.59|366.31|363.51|0
1639441200000|2021-12-14 00:20:00|366.93|364.13|366.92|364.12|367.54|364.74|366.62|363.82|0
1639441500000|2021-12-14 00:25:00|367|364.2|366.3|363.5|367.39|364.59|365.84|363.04|0
1639441800000|2021-12-14 00:30:00|366.38|363.58|366.92|364.12|367.23|364.43|365.91|363.11|0
1639442100000|2021-12-14 00:35:00|366.84|364.04|365.52|362.72|367.07|364.27|365.52|362.72|0
1639442400000|2021-12-14 00:40:00|365.37|362.57|366.45|363.65|366.6|363.8|365.37|362.57|0
1639442700000|2021-12-14 00:45:00|366.6|363.8|367.53|364.73|367.69|364.89|366.37|363.57|0
1639443000000|2021-12-14 00:50:00|367.45|364.65|367.37|364.57|367.69|364.89|366.75|363.95|0
1639443300000|2021-12-14 00:55:00|367.53|364.73|367.68|364.88|367.84|365.04|366.91|364.11|0
1639443600000|2021-12-14 01:00:00|367.84|365.04|367.06|364.26|367.99|365.19|367.06|364.26|0
1639443900000|2021-12-14 01:05:00|367.13|364.33|367.52|364.72|367.68|364.88|367.06|364.26|0
1639444200000|2021-12-14 01:10:00|367.6|364.8|367.21|364.41|367.83|365.03|367.21|364.41|0
1639444500000|2021-12-14 01:15:00|367.13|364.33|366.59|363.79|367.13|364.33|365.97|363.17|0
1639444800000|2021-12-14 01:20:00|366.51|363.71|365.04|362.24|366.51|363.71|365.04|362.24|0
1639445100000|2021-12-14 01:25:00|365.11|362.31|365.5|362.7|365.96|363.16|365.11|362.31|0
1639445400000|2021-12-14 01:30:00|365.57|362.77|367.66|364.86|367.82|365.02|365.34|362.54|0
1639445700000|2021-12-14 01:35:00|367.58|364.78|366.65|363.85|367.82|365.02|366.27|363.47|0
1639446000000|2021-12-14 01:40:00|366.58|363.78|365.18|362.38|366.89|364.09|364.94|362.14|0
1639446300000|2021-12-14 01:45:00|365.02|362.22|365.64|362.84|366.11|363.31|365.02|362.22|0
1639446600000|2021-12-14 01:50:00|365.8|363|365.95|363.15|366.26|363.46|365.33|362.53|0
1639446900000|2021-12-14 01:55:00|366.02|363.22|366.1|363.3|366.41|363.61|365.64|362.84|0
1639447200000|2021-12-14 02:00:00|365.95|363.15|366.1|363.3|366.72|363.92|365.48|362.68|0
1639447500000|2021-12-14 02:05:00|365.79|362.99|365.48|362.68|366.1|363.3|365.32|362.52|0
1639447800000|2021-12-14 02:10:00|365.55|362.75|365.94|363.14|365.94|363.14|365.32|362.52|0
1639448100000|2021-12-14 02:15:00|365.86|363.06|364.85|362.05|365.86|363.06|364.85|362.05|0
1639448400000|2021-12-14 02:20:00|365.01|362.21|365.7|362.9|365.93|363.13|365.01|362.21|0
1639448700000|2021-12-14 02:25:00|365.62|362.82|365.47|362.67|366.09|363.29|365.39|362.59|0
1639449000000|2021-12-14 02:30:00|365.31|362.51|366.24|363.44|366.24|363.44|364.85|362.05|0
1639449300000|2021-12-14 02:35:00|366.31|363.51|365.69|362.89|366.39|363.59|365.38|362.58|0
1639449600000|2021-12-14 02:40:00|365.62|362.82|366.54|363.74|366.54|363.74|365.62|362.82|0
1639449900000|2021-12-14 02:45:00|366.7|363.9|365.69|362.89|366.7|363.9|365.46|362.66|0
1639450200000|2021-12-14 02:50:00|365.61|362.81|364.83|362.03|365.61|362.81|364.68|361.88|0
1639450500000|2021-12-14 02:55:00|364.68|361.88|364.99|362.19|365.37|362.57|364.68|361.88|0
1639450800000|2021-12-14 03:00:00|365.06|362.26|365.6|362.8|365.68|362.88|365.06|362.26|0
1639451100000|2021-12-14 03:05:00|365.29|362.49|364.98|362.18|365.76|362.96|364.83|362.03|0
1639451400000|2021-12-14 03:10:00|364.83|362.03|366.06|363.26|366.06|363.26|364.83|362.03|0
1639451700000|2021-12-14 03:15:00|366.14|363.34|366.37|363.57|366.37|363.57|366.06|363.26|0
1639452000000|2021-12-14 03:20:00|366.29|363.49|366.44|363.64|366.52|363.72|366.06|363.26|0
1639452300000|2021-12-14 03:25:00|366.52|363.72|366.37|363.57|366.52|363.72|366.21|363.41|0
1639452600000|2021-12-14 03:30:00|366.21|363.41|365.59|362.79|366.28|363.48|365.43|362.63|0
1639452900000|2021-12-14 03:35:00|365.43|362.63|363.73|360.93|365.43|362.63|361.88|359.08|0
1639453200000|2021-12-14 03:40:00|363.58|360.78|364.19|361.39|364.35|361.55|362.96|360.16|0
1639453500000|2021-12-14 03:45:00|364.35|361.55|364.81|362.01|364.96|362.16|364.04|361.24|0
1639453800000|2021-12-14 03:50:00|364.96|362.16|365.5|362.7|366.2|363.4|364.81|362.01|0
1639454100000|2021-12-14 03:55:00|365.73|362.93|366.11|363.31|366.51|363.71|365.58|362.78|0
1639454400000|2021-12-14 04:00:00|366.19|363.39|366.5|363.7|366.66|363.86|366.04|363.24|0
1639454700000|2021-12-14 04:05:00|366.66|363.86|366.57|363.77|366.66|363.86|366.35|363.55|0
1639455000000|2021-12-14 04:10:00|366.5|363.7|366.19|363.39|366.65|363.85|366.03|363.23|0
1639455300000|2021-12-14 04:15:00|366.03|363.23|366.34|363.54|366.57|363.77|366.03|363.23|0
1639455600000|2021-12-14 04:20:00|366.26|363.46|365.87|363.07|366.34|363.54|365.87|363.07|0
1639455900000|2021-12-14 04:25:00|366.03|363.23|365.87|363.07|366.18|363.38|365.72|362.92|0
1639456200000|2021-12-14 04:30:00|365.72|362.92|365.87|363.07|366.02|363.22|365.4|362.6|0
1639456500000|2021-12-14 04:35:00|366.02|363.22|365.86|363.06|366.02|363.22|365.71|362.91|0
1639456800000|2021-12-14 04:40:00|365.94|363.14|366.17|363.37|366.17|363.37|365.78|362.98|0
1639457100000|2021-12-14 04:45:00|366.09|363.29|365.86|363.06|366.33|363.53|365.71|362.91|0
1639457400000|2021-12-14 04:50:00|365.93|363.13|364.77|361.97|366.09|363.29|364.77|361.97|0
1639457700000|2021-12-14 04:55:00|364.93|362.13|365.55|362.75|365.55|362.75|364.85|362.05|0
1639458000000|2021-12-14 05:00:00|365.39|362.59|365.7|362.9|365.85|363.05|365.08|362.28|0
1639458300000|2021-12-14 05:05:00|365.85|363.05|365.23|362.43|365.85|363.05|365.23|362.43|0
1639458600000|2021-12-14 05:10:00|365.39|362.59|365.23|362.43|365.69|362.89|365.23|362.43|0
1639458900000|2021-12-14 05:15:00|365.3|362.5|365.07|362.27|365.38|362.58|364.76|361.96|0
1639459200000|2021-12-14 05:20:00|364.92|362.12|364.6|361.8|365.22|362.42|364.6|361.8|0
1639459500000|2021-12-14 05:25:00|364.76|361.96|365.53|362.73|365.68|362.88|364.76|361.96|0
1639459800000|2021-12-14 05:30:00|365.38|362.58|365.68|362.88|366.15|363.35|364.91|362.11|0
1639460100000|2021-12-14 05:35:00|365.76|362.96|366.14|363.34|366.46|363.66|365.76|362.96|0
1639460400000|2021-12-14 05:40:00|365.99|363.19|365.52|362.72|366.45|363.65|365.52|362.72|0
1639460700000|2021-12-14 05:45:00|365.68|362.88|365.37|362.57|365.68|362.88|365.21|362.41|0
1639461000000|2021-12-14 05:50:00|365.36|362.56|364.59|361.79|365.52|362.72|364.59|361.79|0
1639461300000|2021-12-14 05:55:00|364.66|361.86|365.05|362.25|365.43|362.63|364.43|361.63|0
1639461600000|2021-12-14 06:00:00|365.21|362.41|365.2|362.4|365.36|362.56|364.43|361.63|0
1639461900000|2021-12-14 06:05:00|365.36|362.56|364.89|362.09|365.36|362.56|364.74|361.94|0
1639462200000|2021-12-14 06:10:00|364.74|361.94|364.42|361.62|364.89|362.09|363.65|360.85|0
1639462500000|2021-12-14 06:15:00|364.34|361.54|364.27|361.47|364.73|361.93|363.88|361.08|0
1639462800000|2021-12-14 06:20:00|364.34|361.54|365.5|362.7|365.66|362.86|364.34|361.54|0
1639463100000|2021-12-14 06:25:00|365.42|362.62|365.96|363.16|366.12|363.32|365.42|362.62|0
1639463400000|2021-12-14 06:30:00|366.04|363.24|366.27|363.47|366.43|363.63|365.65|362.85|0
1639463700000|2021-12-14 06:35:00|366.12|363.32|366.03|363.23|366.27|363.47|365.96|363.16|0
1639464000000|2021-12-14 06:40:00|366.11|363.31|366.27|363.47|366.27|363.47|365.96|363.16|0
1639464300000|2021-12-14 06:45:00|366.34|363.54|367.27|364.47|367.66|364.86|366.34|363.54|0
1639464600000|2021-12-14 06:50:00|367.35|364.55|367.35|364.55|367.58|364.78|367.19|364.39|0
1639464900000|2021-12-14 06:55:00|367.19|364.39|366.57|363.77|367.19|364.39|366.57|363.77|0
1639465200000|2021-12-14 07:00:00|366.88|364.08|367.03|364.23|367.19|364.39|366.26|363.46|0
1639465500000|2021-12-14 07:05:00|367.19|364.39|365.79|362.99|367.34|364.54|365.79|362.99|0
1639465800000|2021-12-14 07:10:00|365.86|363.06|367.18|364.38|367.34|364.54|365.55|362.75|0
1639466100000|2021-12-14 07:15:00|367.34|364.54|369.35|366.55|369.67|366.87|367.18|364.38|0
1639466400000|2021-12-14 07:20:00|369.51|366.71|368.65|365.85|369.67|366.87|368.42|365.62|0
1639466700000|2021-12-14 07:25:00|368.73|365.93|368.42|365.62|368.73|365.93|368.26|365.46|0
1639467000000|2021-12-14 07:30:00|368.57|365.77|368.41|365.61|369.04|366.24|368.26|365.46|0
1639467300000|2021-12-14 07:35:00|368.57|365.77|367.79|364.99|368.57|365.77|367.79|364.99|0
1639467600000|2021-12-14 07:40:00|367.86|365.06|368.72|365.92|369.34|366.54|367.86|365.06|0
1639467900000|2021-12-14 07:45:00|368.79|365.99|368.41|365.61|369.03|366.23|367.94|365.14|0
1639468200000|2021-12-14 07:50:00|368.56|365.76|369.18|366.38|369.49|366.69|368.56|365.76|0
1639468500000|2021-12-14 07:55:00|369.34|366.54|368.91|366.11|369.85|367.05|368.6|365.8|0
1639468800000|2021-12-14 08:00:00|369.22|366.42|371.09|368.29|371.4|368.6|369.22|366.42|0
1639469100000|2021-12-14 08:05:00|371.04|368.64|372.13|369.73|372.29|369.89|371.04|368.64|0
1639469400000|2021-12-14 08:10:00|372.29|369.89|371.51|369.11|372.45|370.05|371.35|368.95|0
1639469700000|2021-12-14 08:15:00|371.2|368.8|370.26|367.86|371.42|369.02|370.1|367.7|0
1639470000000|2021-12-14 08:20:00|370.1|367.7|371.03|368.63|371.5|369.1|369.95|367.55|0
1639470300000|2021-12-14 08:25:00|371.19|368.79|370.33|367.93|371.35|368.95|370.02|367.62|0
1639470600000|2021-12-14 08:30:00|370.64|368.24|370.09|367.69|370.88|368.48|369.63|367.23|0
1639470900000|2021-12-14 08:35:00|370.25|367.85|370.72|368.32|370.72|368.32|369.39|366.99|0
1639471200000|2021-12-14 08:40:00|370.48|368.08|371.18|368.78|371.34|368.94|370.09|367.69|0
1639471500000|2021-12-14 08:45:00|371.02|368.62|370.01|367.61|371.18|368.78|369.93|367.53|0
1639471800000|2021-12-14 08:50:00|369.78|367.38|369.46|367.06|370.4|368|369.46|367.06|0
1639472100000|2021-12-14 08:55:00|369.31|366.91|368.53|366.13|369.77|367.37|368.53|366.13|0
1639472400000|2021-12-14 09:00:00|368.68|366.28|367.82|365.42|368.99|366.59|367.75|365.35|0
1639472700000|2021-12-14 09:05:00|367.9|365.5|370.39|367.99|370.39|367.99|367.9|365.5|0
1639473000000|2021-12-14 09:10:00|370.54|368.14|368.59|366.19|370.7|368.3|367.97|365.57|0
1639473300000|2021-12-14 09:15:00|368.67|366.27|368.67|366.27|369.29|366.89|368.52|366.12|0
1639473600000|2021-12-14 09:20:00|368.83|366.43|367.74|365.34|369.45|367.05|367.74|365.34|0
1639473900000|2021-12-14 09:25:00|367.89|365.49|367.43|365.03|368.98|366.58|367.43|365.03|0
1639474200000|2021-12-14 09:30:00|367.27|364.87|367.73|365.33|368.36|365.96|366.65|364.25|0
1639474500000|2021-12-14 09:35:00|367.58|365.18|363.01|360.61|367.73|365.33|363.01|360.61|0
1639474800000|2021-12-14 09:40:00|363.09|360.69|359.54|357.14|363.09|360.69|358.62|356.22|0
1639475100000|2021-12-14 09:45:00|359.31|356.91|359|356.6|360.47|358.07|358.77|356.37|0
1639475400000|2021-12-14 09:50:00|359.08|356.68|353.41|351.01|359.23|356.83|353.26|350.86|0
1639475700000|2021-12-14 09:55:00|353.26|350.86|354.13|351.73|354.78|352.38|352.04|349.64|0
1639476000000|2021-12-14 10:00:00|354.43|352.03|353.82|351.42|355.34|352.94|352.61|350.21|0
1639476300000|2021-12-14 10:05:00|354.12|351.72|356.4|354|356.4|354|353.37|350.97|0
1639476600000|2021-12-14 10:10:00|356.25|353.85|355.79|353.39|356.4|354|354.57|352.17|0
1639476900000|2021-12-14 10:15:00|355.64|353.24|354.42|352.02|356.09|353.69|354.27|351.87|0
1639477200000|2021-12-14 10:20:00|355.03|352.63|355.48|353.08|355.63|353.23|354.42|352.02|0
1639477500000|2021-12-14 10:25:00|355.63|353.23|356.08|353.68|356.39|353.99|355.02|352.62|0
1639477800000|2021-12-14 10:30:00|356.16|353.76|357.76|355.36|358.06|355.66|356.08|353.68|0
1639478100000|2021-12-14 10:35:00|357.15|354.75|356.99|354.59|358.13|355.73|356.84|354.44|0
1639478400000|2021-12-14 10:40:00|356.84|354.44|356.53|354.13|357.75|355.35|356.38|353.98|0
1639478700000|2021-12-14 10:45:00|356.68|354.28|355.31|352.91|357.14|354.74|354.93|352.53|0
1639479000000|2021-12-14 10:50:00|355.47|353.07|355.01|352.61|355.47|353.07|354.25|351.85|0
1639479300000|2021-12-14 10:55:00|354.86|352.46|356.07|353.67|356.53|354.13|354.86|352.46|0
1639479600000|2021-12-14 11:00:00|356.22|353.82|357.28|354.88|357.59|355.19|356.22|353.82|0
1639479900000|2021-12-14 11:05:00|357.74|355.34|358.65|356.25|358.65|356.25|357.43|355.03|0
1639480200000|2021-12-14 11:10:00|359.42|357.02|358.65|356.25|359.87|357.47|358.35|355.95|0
1639480500000|2021-12-14 11:15:00|358.96|356.56|358.11|355.71|359.11|356.71|358.04|355.64|0
1639480800000|2021-12-14 11:20:00|357.89|355.49|358.49|356.09|358.8|356.4|357.58|355.18|0
1639481100000|2021-12-14 11:25:00|358.41|356.01|357.58|355.18|358.64|356.24|356.82|354.42|0
1639481400000|2021-12-14 11:30:00|357.5|355.1|356.35|353.95|358.79|356.39|356.35|353.95|0
1639481700000|2021-12-14 11:35:00|356.51|354.11|357.27|354.87|357.42|355.02|356.51|354.11|0
1639482000000|2021-12-14 11:40:00|357.11|354.71|357.18|354.78|357.42|355.02|356.05|353.65|0
1639482300000|2021-12-14 11:45:00|356.96|354.56|357.26|354.86|359.55|357.15|356.57|354.17|0
1639482600000|2021-12-14 11:50:00|357.11|354.71|356.87|354.47|358.48|356.08|355.96|353.56|0
1639482900000|2021-12-14 11:55:00|356.72|354.32|357.26|354.86|358.32|355.92|356.72|354.32|0
1639483200000|2021-12-14 12:00:00|357.41|355.01|358.78|356.38|359.08|356.68|357.02|354.62|0
1639483500000|2021-12-14 12:05:00|358.93|356.53|359.23|356.83|359.84|357.44|358.47|356.07|0
1639483800000|2021-12-14 12:10:00|359.54|357.14|360.15|357.75|360.45|358.05|359.23|356.83|0
1639484100000|2021-12-14 12:15:00|359.99|357.59|360.45|358.05|360.76|358.36|359.99|357.59|0
1639484400000|2021-12-14 12:20:00|360.6|358.2|361.37|358.97|361.37|358.97|360.3|357.9|0
1639484700000|2021-12-14 12:25:00|361.67|359.27|361.21|358.81|361.83|359.43|360.29|357.89|0
1639485000000|2021-12-14 12:30:00|361.36|358.96|360.75|358.35|361.36|358.96|359.83|357.43|0
1639485300000|2021-12-14 12:35:00|360.6|358.2|358.91|356.51|360.75|358.35|358.91|356.51|0
1639485600000|2021-12-14 12:40:00|358.98|356.58|358.6|356.2|359.29|356.89|357.23|354.83|0
1639485900000|2021-12-14 12:45:00|358.45|356.05|359.06|356.66|359.21|356.81|358.3|355.9|0
1639486200000|2021-12-14 12:50:00|358.91|356.51|358.67|356.27|359.21|356.81|358.45|356.05|0
1639486500000|2021-12-14 12:55:00|358.45|356.05|358.44|356.04|358.9|356.5|357.99|355.59|0
1639486800000|2021-12-14 13:00:00|358.6|356.2|358.44|356.04|359.21|356.81|358.14|355.74|0
1639487100000|2021-12-14 13:05:00|358.29|355.89|359.81|357.41|360.73|358.33|357.83|355.43|0
1639487400000|2021-12-14 13:10:00|359.97|357.57|359.27|356.87|360.42|358.02|359.2|356.8|0
1639487700000|2021-12-14 13:15:00|359.35|356.95|359.35|356.95|359.66|357.26|358.89|356.49|0
1639488000000|2021-12-14 13:20:00|359.04|356.64|357.67|355.27|359.04|356.64|356.45|354.05|0
1639488300000|2021-12-14 13:25:00|357.82|355.42|357.74|355.34|357.82|355.42|356.52|354.12|0
1639488600000|2021-12-14 13:30:00|357.89|355.49|349.41|347.01|357.89|355.49|349.41|347.01|0
1639488900000|2021-12-14 13:35:00|349.03|346.63|349.85|347.45|351.75|349.35|348.88|346.48|0
1639489200000|2021-12-14 13:40:00|349.78|347.38|347.87|345.47|350.58|348.18|347.12|344.72|0
1639489500000|2021-12-14 13:45:00|347.64|345.24|346.07|343.67|347.64|345.24|345.62|343.22|0
1639489800000|2021-12-14 13:50:00|345.77|343.37|346.88|344.48|347.56|345.16|345.47|343.07|0
1639490100000|2021-12-14 13:55:00|346.96|344.56|347.11|344.71|348.61|346.21|346.51|344.11|0
1639490400000|2021-12-14 14:00:00|346.96|344.56|348.01|345.61|348.46|346.06|346.06|343.66|0
1639490700000|2021-12-14 14:05:00|347.86|345.46|344.86|342.46|348.16|345.76|344.86|342.46|0
1639491000000|2021-12-14 14:10:00|345.01|342.61|346.35|343.95|346.65|344.25|343.07|340.67|0
1639491300000|2021-12-14 14:15:00|346.5|344.1|345.6|343.2|346.72|344.32|344.86|342.46|0
1639491600000|2021-12-14 14:20:00|345.15|342.75|343.51|341.11|346.2|343.8|343.36|340.96|0
1639491900000|2021-12-14 14:25:00|343.36|340.96|343.5|341.1|344.7|342.3|342.76|340.36|0
1639492200000|2021-12-14 14:30:00|343.21|340.81|350.01|347.61|350.01|347.61|342.46|340.06|0
1639492500000|2021-12-14 14:35:00|350.62|348.22|351.67|349.27|353.18|350.78|349.41|347.01|0
1639492800000|2021-12-14 14:40:00|352.12|349.72|358.02|355.62|358.02|355.62|351.97|349.57|0
1639493100000|2021-12-14 14:45:00|358.17|355.77|355.59|353.19|360.77|358.37|353.17|350.77|0
1639493400000|2021-12-14 14:50:00|355.89|353.49|354.38|351.98|356.65|354.25|352.87|350.47|0
1639493700000|2021-12-14 14:55:00|354.68|352.28|353.92|351.52|358.02|355.62|352.41|350.01|0
1639494000000|2021-12-14 15:00:00|353.47|351.07|349.55|347.15|354.68|352.28|349.55|347.15|0
1639494300000|2021-12-14 15:05:00|349.7|347.3|350.45|348.05|353.16|350.76|348.95|346.55|0
1639494600000|2021-12-14 15:10:00|350.15|347.75|346.85|344.45|350.45|348.05|345.35|342.95|0
1639494900000|2021-12-14 15:15:00|346.55|344.15|346.54|344.14|347.59|345.19|345.35|342.95|0
1639495200000|2021-12-14 15:20:00|346.76|344.36|351.19|348.79|351.34|348.94|345.05|342.65|0
1639495500000|2021-12-14 15:25:00|351.34|348.94|351.79|349.39|354.36|351.96|351.34|348.94|0
1639495800000|2021-12-14 15:30:00|351.49|349.09|348.93|346.53|352.24|349.84|348.48|346.08|0
1639496100000|2021-12-14 15:35:00|348.78|346.38|346.53|344.13|349.68|347.28|346.08|343.68|0
1639496400000|2021-12-14 15:40:00|346.38|343.98|343.99|341.59|347.28|344.88|342.65|340.25|0
1639496700000|2021-12-14 15:45:00|344.14|341.74|338.36|335.96|345.04|342.64|338.06|335.66|0
1639497000000|2021-12-14 15:50:00|339.24|336.84|337.03|334.63|339.54|337.14|332.97|330.57|0
1639497300000|2021-12-14 15:55:00|336.89|334.49|337.18|334.78|337.48|335.08|334.1|331.7|0
1639497600000|2021-12-14 16:00:00|336.51|334.11|336.73|334.33|337.18|334.78|333.8|331.4|0
1639497900000|2021-12-14 16:05:00|337.03|334.63|337.03|334.63|338.94|336.54|336.44|334.04|0
1639498200000|2021-12-14 16:10:00|337.61|335.21|334.82|332.42|338.5|336.1|334.67|332.27|0
1639498500000|2021-12-14 16:15:00|335.26|332.86|336.94|334.54|338.35|335.95|334.38|331.98|0
1639498800000|2021-12-14 16:20:00|336.29|333.89|336.72|334.32|338.64|336.24|334.67|332.27|0
1639499100000|2021-12-14 16:25:00|336.58|334.18|339.23|336.83|339.67|337.27|336.28|333.88|0
1639499400000|2021-12-14 16:30:00|339.08|336.68|333.29|330.89|339.37|336.97|332.55|330.15|0
1639499700000|2021-12-14 16:35:00|333.43|331.03|332.99|330.59|334.32|331.92|332.26|329.86|0
1639500000000|2021-12-14 16:40:00|332.55|330.15|332.84|330.44|335.05|332.65|332.11|329.71|0
1639500300000|2021-12-14 16:45:00|332.4|330|332.99|330.59|334.61|332.21|332.25|329.85|0
1639500600000|2021-12-14 16:50:00|332.76|330.36|331.96|329.56|334.46|332.06|331.67|329.27|0
1639500900000|2021-12-14 16:55:00|332.1|329.7|331.62|329.22|334.4|332|330.01|327.61|0
1639501200000|2021-12-14 17:00:00|331.76|329.36|329.43|327.03|332.27|329.87|329.43|327.03|0
1639501500000|2021-12-14 17:05:00|329.86|327.46|332.34|329.94|332.64|330.24|328.41|326.01|0
1639501800000|2021-12-14 17:10:00|331.91|329.51|330.44|328.04|332.93|330.53|330.01|327.61|0
1639502100000|2021-12-14 17:15:00|330.15|327.75|332.26|329.86|333.28|330.88|328.26|325.86|0
1639502400000|2021-12-14 17:20:00|332.41|330.01|332.99|330.59|334.3|331.9|331.97|329.57|0
1639502700000|2021-12-14 17:25:00|332.84|330.44|335.32|332.92|335.47|333.07|332.11|329.71|0
1639503000000|2021-12-14 17:30:00|334.74|332.34|334.74|332.34|335.76|333.36|332.84|330.44|0
1639503300000|2021-12-14 17:35:00|334.88|332.48|329.99|327.59|335.17|332.77|329.85|327.45|0
1639503600000|2021-12-14 17:40:00|330.28|327.88|328.24|325.84|330.57|328.17|328.24|325.84|0
1639503900000|2021-12-14 17:45:00|328.1|325.7|328.24|325.84|329.7|327.3|327.37|324.97|0
1639504200000|2021-12-14 17:50:00|327.95|325.55|329.55|327.15|329.55|327.15|327.8|325.4|0
1639504500000|2021-12-14 17:55:00|329.26|326.86|329.54|327.14|329.84|327.44|328.09|325.69|0
1639504800000|2021-12-14 18:00:00|329.4|327|331.88|329.48|332.46|330.06|328.52|326.12|0
1639505100000|2021-12-14 18:05:00|331.58|329.18|333.19|330.79|333.78|331.38|331.51|329.11|0
1639505400000|2021-12-14 18:10:00|333.05|330.65|331.92|329.52|333.49|331.09|330.9|328.5|0
1639505700000|2021-12-14 18:15:00|332.07|329.67|331.77|329.37|332.36|329.96|330.75|328.35|0
1639506000000|2021-12-14 18:20:00|331.92|329.52|331.62|329.22|332.21|329.81|330.6|328.2|0
1639506300000|2021-12-14 18:25:00|331.48|329.08|333.23|330.83|333.82|331.42|330.75|328.35|0
1639506600000|2021-12-14 18:30:00|333.09|330.69|330.98|328.58|333.09|330.69|330.1|327.7|0
1639506900000|2021-12-14 18:35:00|331.13|328.73|330.98|328.58|332.45|330.05|330.4|328|0
1639507200000|2021-12-14 18:40:00|330.83|328.43|329.08|326.68|330.98|328.58|329.08|326.68|0
1639507500000|2021-12-14 18:45:00|329.22|326.82|328.93|326.53|330.1|327.7|328.78|326.38|0
1639507800000|2021-12-14 18:50:00|329.07|326.67|328.63|326.23|330.24|327.84|327.91|325.51|0
1639508100000|2021-12-14 18:55:00|328.49|326.09|328.49|326.09|328.78|326.38|327.18|324.78|0
1639508400000|2021-12-14 19:00:00|328.19|325.79|331.41|329.01|332.28|329.88|327.61|325.21|0
1639508700000|2021-12-14 19:05:00|331.26|328.86|335.52|333.12|335.52|333.12|330.82|328.42|0
1639509000000|2021-12-14 19:10:00|335.37|332.97|335.37|332.97|337.14|334.74|334.93|332.53|0
1639509300000|2021-12-14 19:15:00|335.22|332.82|336.25|333.85|336.84|334.44|335.22|332.82|0
1639509600000|2021-12-14 19:20:00|336.1|333.7|337.43|335.03|337.43|335.03|334.33|331.93|0
1639509900000|2021-12-14 19:25:00|337.28|334.88|336.1|333.7|338.02|335.62|335.36|332.96|0
1639510200000|2021-12-14 19:30:00|335.65|333.25|337.72|335.32|338.31|335.91|334.92|332.52|0
1639510500000|2021-12-14 19:35:00|337.57|335.17|337.13|334.73|338.16|335.76|335.8|333.4|0
1639510800000|2021-12-14 19:40:00|337.42|335.02|338.75|336.35|339.05|336.65|336.68|334.28|0
1639511100000|2021-12-14 19:45:00|338.6|336.2|337.86|335.46|340.08|337.68|337.56|335.16|0
1639511400000|2021-12-14 19:50:00|337.71|335.31|337.86|335.46|338.3|335.9|336.53|334.13|0
1639511700000|2021-12-14 19:55:00|337.78|335.38|339.04|336.64|339.19|336.79|336.82|334.42|0
1639512000000|2021-12-14 20:00:00|338.89|336.49|342.9|340.5|343.05|340.65|338.74|336.34|0
1639512300000|2021-12-14 20:05:00|342.75|340.35|343.27|340.87|343.57|341.17|340.73|338.33|0
1639512600000|2021-12-14 20:10:00|343.57|341.17|342.37|339.97|344.77|342.37|341.18|338.78|0
1639512900000|2021-12-14 20:15:00|342.82|340.42|344.03|341.63|344.03|341.63|338.95|336.55|0
1639513200000|2021-12-14 20:20:00|343.59|341.19|343.43|341.03|344.33|341.93|342.09|339.69|0
1639513500000|2021-12-14 20:25:00|343.73|341.33|346.13|343.73|346.43|344.03|342.83|340.43|0
1639513800000|2021-12-14 20:30:00|345.83|343.43|347.18|344.78|347.93|345.53|344.93|342.53|0
1639514100000|2021-12-14 20:35:00|347.33|344.93|345.82|343.42|349.14|346.74|345.22|342.82|0
1639514400000|2021-12-14 20:40:00|345.67|343.27|342.9|340.5|345.97|343.57|342.9|340.5|0
1639514700000|2021-12-14 20:45:00|343.05|340.65|341.03|338.63|344.84|342.44|340.96|338.56|0
1639515000000|2021-12-14 20:50:00|341.63|339.23|339.18|336.78|343.49|341.09|338.88|336.48|0
1639515300000|2021-12-14 20:55:00|339.32|336.92|345.96|343.56|345.96|343.56|339.03|336.63|0
1639515600000|2021-12-14 21:00:00|346.41|344.01|344.91|342.51|346.41|344.01|343.72|341.32|0
1639515900000|2021-12-14 21:05:00|344.61|342.21|345.8|343.4|345.95|343.55|344.61|342.21|0
1639516200000|2021-12-14 21:10:00|345.58|343.18|343.56|341.16|345.95|343.55|343.26|340.86|0
1639516500000|2021-12-14 21:15:00|343.76|340.96|344.35|341.55|344.35|341.55|343.61|340.81|0
1639516800000|2021-12-14 21:20:00|344.5|341.7|345.1|342.3|345.1|342.3|344.06|341.26|0
1639517100000|2021-12-14 21:25:00|345.25|342.45|344.8|342|345.25|342.45|344.8|342|0
1639517400000|2021-12-14 21:30:00|345.1|342.3|345.24|342.44|345.99|343.19|345.1|342.3|0
1639517700000|2021-12-14 21:35:00|345.54|342.74|345.76|342.96|345.84|343.04|345.54|342.74|0
1639518000000|2021-12-14 21:40:00|345.84|343.04|346.13|343.33|346.29|343.49|345.84|343.04|0
1639518300000|2021-12-14 21:45:00|346.28|343.48|346.43|343.63|346.43|343.63|345.46|342.66|0
1639518600000|2021-12-14 21:50:00|346.58|343.78|346.58|343.78|346.73|343.93|346.58|343.78|0
1639518900000|2021-12-14 21:55:00|346.73|343.93|346.5|343.7|346.73|343.93|346.35|343.55|0
1639519200000|2021-12-14 22:00:00|346.24|343.44|346.24|343.44|346.42|343.62|346|343.2|0
1639519500000|2021-12-14 22:05:00|346.26|343.46|345.89|343.09|346.26|343.46|345.82|343.02|0
1639519800000|2021-12-14 22:10:00|345.91|343.11|346.11|343.31|346.11|343.31|345.91|343.11|0
1639520100000|2021-12-14 22:15:00|346.17|343.37|346.08|343.28|346.21|343.41|345.97|343.17|0
1639520400000|2021-12-14 22:20:00|346.01|343.21|346.01|343.21|346.1|343.3|346.01|343.21|0
1639520700000|2021-12-14 22:25:00|346.04|343.24|345.94|343.14|346.04|343.24|345.88|343.08|0
1639521000000|2021-12-14 22:30:00|345.98|343.18|346.01|343.21|346.01|343.21|345.92|343.12|0
1639521300000|2021-12-14 22:35:00|346.03|343.23|345.81|343.01|346.16|343.36|345.72|342.92|0
1639521600000|2021-12-14 22:40:00|345.83|343.03|345.74|342.94|345.83|343.03|345.72|342.92|0
1639521900000|2021-12-14 22:45:00|345.76|342.96|345.83|343.03|345.91|343.11|345.76|342.96|0
1639522200000|2021-12-14 22:50:00|345.82|343.02|345.97|343.17|346.02|343.22|345.82|343.02|0
1639522500000|2021-12-14 22:55:00|346|343.2|346.06|343.26|346.28|343.48|346|343.2|0
1639522800000|2021-12-14 23:00:00|346.17|343.37|346.69|343.89|346.84|344.04|345.72|342.92|0
1639523100000|2021-12-14 23:05:00|346.84|344.04|346.69|343.89|346.84|344.04|346.39|343.59|0
1639523400000|2021-12-14 23:10:00|346.76|343.96|347.88|345.08|348.04|345.24|346.69|343.89|0
1639523700000|2021-12-14 23:15:00|348.03|345.23|346.68|343.88|348.03|345.23|346.68|343.88|0
1639524000000|2021-12-14 23:20:00|346.83|344.03|345.04|342.24|347.43|344.63|345.04|342.24|0
1639524300000|2021-12-14 23:25:00|345.11|342.31|343.99|341.19|345.48|342.68|343.99|341.19|0
1639524600000|2021-12-14 23:30:00|344.14|341.34|344.88|342.08|344.88|342.08|343.39|340.59|0
1639524900000|2021-12-14 23:35:00|344.58|341.78|344.13|341.33|345.03|342.23|343.84|341.04|0
1639525200000|2021-12-14 23:40:00|344.28|341.48|345.17|342.37|345.25|342.45|343.83|341.03|0
1639525500000|2021-12-14 23:45:00|345.03|342.23|345.32|342.52|345.32|342.52|344.87|342.07|0
1639525800000|2021-12-14 23:50:00|345.24|342.44|345.84|343.04|346.07|343.27|345.02|342.22|0
1639526100000|2021-12-14 23:55:00|345.77|342.97|345.17|342.37|346.07|343.27|345.17|342.37|0
1639526400000|2021-12-15 00:00:00|345.47|342.67|346.66|343.86|346.66|343.86|344.87|342.07|0
1639526700000|2021-12-15 00:05:00|346.81|344.01|347.86|345.06|348.16|345.36|346.51|343.71|0
1639527000000|2021-12-15 00:10:00|347.71|344.91|347.55|344.75|348.23|345.43|347.4|344.6|0
1639527300000|2021-12-15 00:15:00|347.4|344.6|348|345.2|348.3|345.5|347.4|344.6|0
1639527600000|2021-12-15 00:20:00|347.92|345.12|348.3|345.5|348.3|345.5|346.95|344.15|0
1639527900000|2021-12-15 00:25:00|348.15|345.35|348.6|345.8|348.75|345.95|348.15|345.35|0
1639528200000|2021-12-15 00:30:00|348.75|345.95|349.04|346.24|349.05|346.25|348.29|345.49|0
1639528500000|2021-12-15 00:35:00|349.19|346.39|349.19|346.39|349.34|346.54|348.44|345.64|0
1639528800000|2021-12-15 00:40:00|349.04|346.24|347.99|345.19|349.19|346.39|347.84|345.04|0
1639529100000|2021-12-15 00:45:00|348.06|345.26|347.99|345.19|348.44|345.64|347.84|345.04|0
1639529400000|2021-12-15 00:50:00|347.84|345.04|348.13|345.33|348.59|345.79|347.69|344.89|0
1639529700000|2021-12-15 00:55:00|348.2|345.4|348.28|345.48|348.73|345.93|347.98|345.18|0
1639530000000|2021-12-15 01:00:00|348.13|345.33|347.68|344.88|348.43|345.63|347.08|344.28|0
1639530300000|2021-12-15 01:05:00|347.53|344.73|347|344.2|347.53|344.73|346.93|344.13|0
1639530600000|2021-12-15 01:10:00|347.08|344.28|346.25|343.45|347.23|344.43|346.17|343.37|0
1639530900000|2021-12-15 01:15:00|346.17|343.37|344.98|342.18|346.17|343.37|343.93|341.13|0
1639531200000|2021-12-15 01:20:00|345.13|342.33|345.72|342.92|346.39|343.59|344.98|342.18|0
1639531500000|2021-12-15 01:25:00|345.64|342.84|343.1|340.3|345.87|343.07|343.03|340.23|0
1639531800000|2021-12-15 01:30:00|342.88|340.08|343.18|340.38|344.07|341.27|342.44|339.64|0
1639532100000|2021-12-15 01:35:00|343.33|340.53|344.67|341.87|344.67|341.87|342.73|339.93|0
1639532400000|2021-12-15 01:40:00|344.82|342.02|345.03|342.23|345.56|342.76|344.67|341.87|0
1639532700000|2021-12-15 01:45:00|344.96|342.16|345.11|342.31|345.71|342.91|344.66|341.86|0
1639533000000|2021-12-15 01:50:00|345.26|342.46|345.41|342.61|346.31|343.51|344.81|342.01|0
1639533300000|2021-12-15 01:55:00|345.56|342.76|346.75|343.95|347.05|344.25|345.56|342.76|0
1639533600000|2021-12-15 02:00:00|346.6|343.8|346.75|343.95|347.65|344.85|346.3|343.5|0
1639533900000|2021-12-15 02:05:00|346.67|343.87|346.3|343.5|347.05|344.25|346.15|343.35|0
1639534200000|2021-12-15 02:10:00|346.15|343.35|346.44|343.64|346.59|343.79|345.77|342.97|0
1639534500000|2021-12-15 02:15:00|346.59|343.79|344.87|342.07|346.89|344.09|344.65|341.85|0
1639534800000|2021-12-15 02:20:00|344.8|342|345.54|342.74|345.54|342.74|344.5|341.7|0
1639535100000|2021-12-15 02:25:00|345.39|342.59|344.64|341.84|345.54|342.74|344.05|341.25|0
1639535400000|2021-12-15 02:30:00|344.86|342.06|346.58|343.78|346.73|343.93|344.49|341.69|0
1639535700000|2021-12-15 02:35:00|346.65|343.85|347.48|344.68|347.63|344.83|346.43|343.63|0
1639536000000|2021-12-15 02:40:00|347.03|344.23|346.88|344.08|347.63|344.83|346.58|343.78|0
1639536300000|2021-12-15 02:45:00|346.95|344.15|347.32|344.52|347.47|344.67|346.58|343.78|0
1639536600000|2021-12-15 02:50:00|347.17|344.37|347.62|344.82|348.07|345.27|347.17|344.37|0
1639536900000|2021-12-15 02:55:00|347.77|344.97|347.77|344.97|348.07|345.27|347.17|344.37|0
1639537200000|2021-12-15 03:00:00|347.92|345.12|348.07|345.27|348.52|345.72|347.77|344.97|0
1639537500000|2021-12-15 03:05:00|347.99|345.19|348.21|345.41|348.21|345.41|347.91|345.11|0
1639537800000|2021-12-15 03:10:00|348.06|345.26|348.73|345.93|349.11|346.31|347.91|345.11|0
1639538100000|2021-12-15 03:15:00|348.81|346.01|348.13|345.33|348.81|346.01|347.68|344.88|0
1639538400000|2021-12-15 03:20:00|348.36|345.56|348.51|345.71|348.66|345.86|348.21|345.41|0
1639538700000|2021-12-15 03:25:00|348.43|345.63|347.9|345.1|348.43|345.63|347.82|345.02|0
1639539000000|2021-12-15 03:30:00|347.97|345.17|347.9|345.1|348.35|345.55|347.9|345.1|0
1639539300000|2021-12-15 03:35:00|347.97|345.17|348.42|345.62|348.57|345.77|347.9|345.1|0
1639539600000|2021-12-15 03:40:00|348.35|345.55|348.65|345.85|348.65|345.85|348.35|345.55|0
1639539900000|2021-12-15 03:45:00|348.8|346|349.24|346.44|349.4|346.6|348.64|345.84|0
1639540200000|2021-12-15 03:50:00|349.09|346.29|349.39|346.59|349.54|346.74|349.09|346.29|0
1639540500000|2021-12-15 03:55:00|349.54|346.74|349.24|346.44|349.54|346.74|349.09|346.29|0
1639540800000|2021-12-15 04:00:00|349.39|346.59|349.24|346.44|349.54|346.74|349.24|346.44|0
1639541100000|2021-12-15 04:05:00|349.09|346.29|349.38|346.58|349.39|346.59|349.08|346.28|0
1639541400000|2021-12-15 04:10:00|349.23|346.43|349.23|346.43|349.3|346.5|349.08|346.28|0
1639541700000|2021-12-15 04:15:00|349|346.2|349.53|346.73|349.68|346.88|349|346.2|0
1639542000000|2021-12-15 04:20:00|349.38|346.58|349.08|346.28|349.53|346.73|348.93|346.13|0
1639542300000|2021-12-15 04:25:00|349|346.2|348.47|345.67|349.08|346.28|348.32|345.52|0
1639542600000|2021-12-15 04:30:00|348.62|345.82|349.22|346.42|349.22|346.42|348.47|345.67|0
1639542900000|2021-12-15 04:35:00|349.37|346.57|349.37|346.57|349.52|346.72|349.07|346.27|0
1639543200000|2021-12-15 04:40:00|349.52|346.72|349.37|346.57|349.67|346.87|349.37|346.57|0
1639543500000|2021-12-15 04:45:00|349.36|346.56|349.51|346.71|349.51|346.71|349.21|346.41|0
1639543800000|2021-12-15 04:50:00|349.36|346.56|349.06|346.26|349.51|346.71|349.06|346.26|0
1639544100000|2021-12-15 04:55:00|349.21|346.41|349.06|346.26|349.36|346.56|348.91|346.11|0
1639544400000|2021-12-15 05:00:00|349.13|346.33|349.36|346.56|349.36|346.56|348.76|345.96|0
1639544700000|2021-12-15 05:05:00|349.35|346.55|348.15|345.35|349.35|346.55|348.15|345.35|0
1639545000000|2021-12-15 05:10:00|348|345.2|347.7|344.9|348|345.2|347.25|344.45|0
1639545300000|2021-12-15 05:15:00|347.85|345.05|347.7|344.9|348.3|345.5|347.7|344.9|0
1639545600000|2021-12-15 05:20:00|347.62|344.82|347.77|344.97|347.84|345.04|347.1|344.3|0
1639545900000|2021-12-15 05:25:00|347.76|344.96|348.59|345.79|348.59|345.79|347.69|344.89|0
1639546200000|2021-12-15 05:30:00|348.44|345.64|349.64|346.84|349.64|346.84|348.29|345.49|0
1639546500000|2021-12-15 05:35:00|349.34|346.54|349.34|346.54|349.49|346.69|349.11|346.31|0
1639546800000|2021-12-15 05:40:00|349.41|346.61|349.33|346.53|349.64|346.84|349.33|346.53|0
1639547100000|2021-12-15 05:45:00|349.41|346.61|349.63|346.83|349.64|346.84|349.33|346.53|0
1639547400000|2021-12-15 05:50:00|349.48|346.68|349.63|346.83|349.63|346.83|349.48|346.68|0
1639547700000|2021-12-15 05:55:00|349.48|346.68|349.18|346.38|350.23|347.43|349.03|346.23|0
1639548000000|2021-12-15 06:00:00|349.93|347.13|350.68|347.88|350.98|348.18|349.18|346.38|0
1639548300000|2021-12-15 06:05:00|350.6|347.8|350.22|347.42|350.98|348.18|350.07|347.27|0
1639548600000|2021-12-15 06:10:00|350.3|347.5|350.07|347.27|350.6|347.8|349.47|346.67|0
1639548900000|2021-12-15 06:15:00|350.22|347.42|349.62|346.82|350.6|347.8|349.54|346.74|0
1639549200000|2021-12-15 06:20:00|349.77|346.97|348.86|346.06|349.92|347.12|348.71|345.91|0
1639549500000|2021-12-15 06:25:00|348.78|345.98|348.71|345.91|349.01|346.21|348.56|345.76|0
1639549800000|2021-12-15 06:30:00|348.86|346.06|346.16|343.36|349.01|346.21|346.16|343.36|0
1639550100000|2021-12-15 06:35:00|346.01|343.21|346.53|343.73|346.53|343.73|345.63|342.83|0
1639550400000|2021-12-15 06:40:00|346.6|343.8|346|343.2|346.98|344.18|345.7|342.9|0
1639550700000|2021-12-15 06:45:00|345.85|343.05|346.6|343.8|346.6|343.8|345.85|343.05|0
1639551000000|2021-12-15 06:50:00|346.52|343.72|344.95|342.15|346.6|343.8|344.95|342.15|0
1639551300000|2021-12-15 06:55:00|345.1|342.3|344.95|342.15|345.17|342.37|344.2|341.4|0
1639551600000|2021-12-15 07:00:00|344.65|341.85|342.93|340.13|345.7|342.9|342.41|339.61|0
1639551900000|2021-12-15 07:05:00|342.86|340.06|343.6|340.8|344.05|341.25|342.86|340.06|0
1639552200000|2021-12-15 07:10:00|343.45|340.65|343.75|340.95|343.9|341.1|342.48|339.68|0
1639552500000|2021-12-15 07:15:00|343.82|341.02|344.04|341.24|344.41|341.61|343.3|340.5|0
1639552800000|2021-12-15 07:20:00|344.34|341.54|344.79|341.99|344.94|342.14|343.74|340.94|0
1639553100000|2021-12-15 07:25:00|344.64|341.84|344.34|341.54|344.79|341.99|343.74|340.94|0
1639553400000|2021-12-15 07:30:00|344.19|341.39|344.63|341.83|344.63|341.83|343.89|341.09|0
1639553700000|2021-12-15 07:35:00|345.38|342.58|346.87|344.07|347.17|344.37|344.78|341.98|0
1639554000000|2021-12-15 07:40:00|347.1|344.3|348.99|346.19|348.99|346.19|347.02|344.22|0
1639554300000|2021-12-15 07:45:00|349.22|346.42|349.44|346.64|349.82|347.02|348.69|345.89|0
1639554600000|2021-12-15 07:50:00|349.37|346.57|349.37|346.57|349.67|346.87|348.62|345.82|0
1639554900000|2021-12-15 07:55:00|348.73|345.93|347.38|344.58|348.73|345.93|347.23|344.43|0
1639555200000|2021-12-15 08:00:00|347.23|344.43|349.48|346.68|350.6|347.8|347.23|344.43|0
1639555500000|2021-12-15 08:05:00|349.73|347.33|350.33|347.93|350.93|348.53|348.97|346.57|0
1639555800000|2021-12-15 08:10:00|350.48|348.08|349.27|346.87|350.63|348.23|348.82|346.42|0
1639556100000|2021-12-15 08:15:00|349.57|347.17|351.07|348.67|351.07|348.67|348.82|346.42|0
1639556400000|2021-12-15 08:20:00|351.22|348.82|350.24|347.84|351.22|348.82|349.87|347.47|0
1639556700000|2021-12-15 08:25:00|350.32|347.92|348.36|345.96|350.47|348.07|348.36|345.96|0
1639557000000|2021-12-15 08:30:00|348.21|345.81|347.76|345.36|348.96|346.56|347.61|345.21|0
1639557300000|2021-12-15 08:35:00|347.91|345.51|347.31|344.91|348.36|345.96|346.71|344.31|0
1639557600000|2021-12-15 08:40:00|347.16|344.76|347.9|345.5|348.05|345.65|346.48|344.08|0
1639557900000|2021-12-15 08:45:00|348.05|345.65|347.45|345.05|348.65|346.25|347.45|345.05|0
1639558200000|2021-12-15 08:50:00|347.6|345.2|349.92|347.52|350|347.6|347.37|344.97|0
1639558500000|2021-12-15 08:55:00|349.85|347.45|348.05|345.65|350|347.6|347.9|345.5|0
1639558800000|2021-12-15 09:00:00|347.97|345.57|348.19|345.79|349.1|346.7|347.97|345.57|0
1639559100000|2021-12-15 09:05:00|348.34|345.94|347.59|345.19|348.56|346.16|347.29|344.89|0
1639559400000|2021-12-15 09:10:00|347.89|345.49|345.49|343.09|348.04|345.64|345.49|343.09|0
1639559700000|2021-12-15 09:15:00|345.34|342.94|344.07|341.67|345.86|343.46|344|341.6|0
1639560000000|2021-12-15 09:20:00|344|341.6|343.25|340.85|344.15|341.75|343.25|340.85|0
1639560300000|2021-12-15 09:25:00|343.7|341.3|342.65|340.25|343.7|341.3|341.47|339.07|0
1639560600000|2021-12-15 09:30:00|342.28|339.88|344.74|342.34|345.04|342.64|342.28|339.88|0
1639560900000|2021-12-15 09:35:00|344.59|342.19|345.03|342.63|345.78|343.38|344.44|342.04|0
1639561200000|2021-12-15 09:40:00|344.88|342.48|344.58|342.18|345.33|342.93|343.69|341.29|0
1639561500000|2021-12-15 09:45:00|344.43|342.03|344.88|342.48|345.33|342.93|344.43|342.03|0
1639561800000|2021-12-15 09:50:00|344.95|342.55|343.98|341.58|345.48|343.08|343.98|341.58|0
1639562100000|2021-12-15 09:55:00|343.83|341.43|344.28|341.88|345.32|342.92|343.83|341.43|0
1639562400000|2021-12-15 10:00:00|344.13|341.73|344.72|342.32|345.02|342.62|343.53|341.13|0
1639562700000|2021-12-15 10:05:00|344.79|342.39|344.57|342.17|345.02|342.62|344.57|342.17|0
1639563000000|2021-12-15 10:10:00|344.72|342.32|343.82|341.42|344.72|342.32|343.67|341.27|0
1639563300000|2021-12-15 10:15:00|343.97|341.57|345.01|342.61|345.46|343.06|343.97|341.57|0
1639563600000|2021-12-15 10:20:00|344.86|342.46|344.71|342.31|345.16|342.76|344.26|341.86|0
1639563900000|2021-12-15 10:25:00|344.86|342.46|345.9|343.5|345.9|343.5|344.78|342.38|0
1639564200000|2021-12-15 10:30:00|345.75|343.35|345.45|343.05|346.57|344.17|345.3|342.9|0
1639564500000|2021-12-15 10:35:00|345.15|342.75|345.45|343.05|345.75|343.35|345.15|342.75|0
1639564800000|2021-12-15 10:40:00|345.52|343.12|346.34|343.94|346.34|343.94|345.15|342.75|0
1639565100000|2021-12-15 10:45:00|345.9|343.5|345.89|343.49|346.34|343.94|345.45|343.05|0
1639565400000|2021-12-15 10:50:00|345.59|343.19|345.89|343.49|346.04|343.64|345.29|342.89|0
1639565700000|2021-12-15 10:55:00|345.96|343.56|347.23|344.83|347.38|344.98|344.99|342.59|0
1639566000000|2021-12-15 11:00:00|347.38|344.98|345.89|343.49|347.53|345.13|345.74|343.34|0
1639566300000|2021-12-15 11:05:00|345.96|343.56|345.58|343.18|346.48|344.08|345.43|343.03|0
1639566600000|2021-12-15 11:10:00|345.43|343.03|344.83|342.43|345.58|343.18|344.54|342.14|0
1639566900000|2021-12-15 11:15:00|344.98|342.58|344.53|342.13|345.43|343.03|344.53|342.13|0
1639567200000|2021-12-15 11:20:00|344.6|342.2|343.64|341.24|344.6|342.2|342|339.6|0
1639567500000|2021-12-15 11:25:00|343.78|341.38|344.08|341.68|344.38|341.98|343.64|341.24|0
1639567800000|2021-12-15 11:30:00|343.93|341.53|342.29|339.89|343.93|341.53|342.14|339.74|0
1639568100000|2021-12-15 11:35:00|342.14|339.74|343.18|340.78|343.33|340.93|341.99|339.59|0
1639568400000|2021-12-15 11:40:00|343.1|340.7|343.48|341.08|343.92|341.52|343.03|340.63|0
1639568700000|2021-12-15 11:45:00|343.33|340.93|344.14|341.74|344.22|341.82|343.18|340.78|0
1639569000000|2021-12-15 11:50:00|344.22|341.82|344.22|341.82|344.74|342.34|343.92|341.52|0
1639569300000|2021-12-15 11:55:00|344.37|341.97|344.21|341.81|344.81|342.41|344.07|341.67|0
1639569600000|2021-12-15 12:00:00|344.36|341.96|344.66|342.26|345.71|343.31|344.36|341.96|0
1639569900000|2021-12-15 12:05:00|344.51|342.11|345.25|342.85|345.25|342.85|344.36|341.96|0
1639570200000|2021-12-15 12:10:00|345.1|342.7|345.85|343.45|346|343.6|344.95|342.55|0
1639570500000|2021-12-15 12:15:00|346|343.6|346.74|344.34|347.34|344.94|345.85|343.45|0
1639570800000|2021-12-15 12:20:00|346.59|344.19|345.17|342.77|346.59|344.19|344.95|342.55|0
1639571100000|2021-12-15 12:25:00|345.1|342.7|346.89|344.49|346.96|344.56|345.1|342.7|0
1639571400000|2021-12-15 12:30:00|346.81|344.41|347.19|344.79|347.49|345.09|346.74|344.34|0
1639571700000|2021-12-15 12:35:00|347.04|344.64|346.28|343.88|347.19|344.79|346.28|343.88|0
1639572000000|2021-12-15 12:40:00|346.43|344.03|346.88|344.48|346.88|344.48|346.28|343.88|0
1639572300000|2021-12-15 12:45:00|346.73|344.33|346.43|344.03|347.93|345.53|345.68|343.28|0
1639572600000|2021-12-15 12:50:00|346.58|344.18|345.38|342.98|346.58|344.18|345.08|342.68|0
1639572900000|2021-12-15 12:55:00|345.45|343.05|345.23|342.83|345.98|343.58|344.78|342.38|0
1639573200000|2021-12-15 13:00:00|345.08|342.68|345.52|343.12|346.57|344.17|344.93|342.53|0
1639573500000|2021-12-15 13:05:00|345.45|343.05|343.88|341.48|345.97|343.57|342.99|340.59|0
1639573800000|2021-12-15 13:10:00|344.03|341.63|345.97|343.57|346.12|343.72|344.03|341.63|0
1639574100000|2021-12-15 13:15:00|346.04|343.64|346.56|344.16|346.56|344.16|345.67|343.27|0
1639574400000|2021-12-15 13:20:00|346.71|344.31|346.56|344.16|348.06|345.66|346.41|344.01|0
1639574700000|2021-12-15 13:25:00|346.71|344.31|346.33|343.93|347.01|344.61|346.03|343.63|0
1639575000000|2021-12-15 13:30:00|346.18|343.78|347.15|344.75|349.41|347.01|345.96|343.56|0
1639575300000|2021-12-15 13:35:00|347|344.6|346.85|344.45|347.3|344.9|345.81|343.41|0
1639575600000|2021-12-15 13:40:00|346.7|344.3|345.05|342.65|346.85|344.45|344.91|342.51|0
1639575900000|2021-12-15 13:45:00|345.2|342.8|345.8|343.4|346.55|344.15|345.05|342.65|0
1639576200000|2021-12-15 13:50:00|345.95|343.55|345.5|343.1|346.4|344|345.2|342.8|0
1639576500000|2021-12-15 13:55:00|345.65|343.25|345.2|342.8|345.95|343.55|344|341.6|0
1639576800000|2021-12-15 14:00:00|344.9|342.5|346.09|343.69|346.24|343.84|343.7|341.3|0
1639577100000|2021-12-15 14:05:00|345.94|343.54|346.99|344.59|347.14|344.74|345.34|342.94|0
1639577400000|2021-12-15 14:10:00|346.84|344.44|346.24|343.84|346.99|344.59|345.64|343.24|0
1639577700000|2021-12-15 14:15:00|346.23|343.83|346.53|344.13|346.83|344.43|345.93|343.53|0
1639578000000|2021-12-15 14:20:00|346.68|344.28|346.23|343.83|347.58|345.18|346.23|343.83|0
1639578300000|2021-12-15 14:25:00|346.38|343.98|345.78|343.38|346.68|344.28|345.63|343.23|0
1639578600000|2021-12-15 14:30:00|346.08|343.68|342.64|340.24|348.02|345.62|342.5|340.1|0
1639578900000|2021-12-15 14:35:00|342.49|340.09|342.64|340.24|345.92|343.52|340.58|338.18|0
1639579200000|2021-12-15 14:40:00|342.34|339.94|339.22|336.82|342.34|339.94|338.63|336.23|0
1639579500000|2021-12-15 14:45:00|339.52|337.12|335.83|333.43|340.85|338.45|335.53|333.13|0
1639579800000|2021-12-15 14:50:00|336.27|333.87|335.97|333.57|336.86|334.46|334.65|332.25|0
1639580100000|2021-12-15 14:55:00|336.12|333.72|335.97|333.57|337.59|335.19|335.09|332.69|0
1639580400000|2021-12-15 15:00:00|336.19|333.79|337.59|335.19|338.33|335.93|333.18|330.78|0
1639580700000|2021-12-15 15:05:00|337.29|334.89|336.85|334.45|338.92|336.52|336.85|334.45|0
1639581000000|2021-12-15 15:10:00|336.7|334.3|336.7|334.3|338.62|336.22|335.67|333.27|0
1639581300000|2021-12-15 15:15:00|337.14|334.74|336.11|333.71|338.47|336.07|335.67|333.27|0
1639581600000|2021-12-15 15:20:00|335.81|333.41|337.28|334.88|339.06|336.66|335.81|333.41|0
1639581900000|2021-12-15 15:25:00|337.43|335.03|337.72|335.32|338.17|335.77|336.84|334.44|0
1639582200000|2021-12-15 15:30:00|337.79|335.39|339.35|336.95|339.35|336.95|337.28|334.88|0
1639582500000|2021-12-15 15:35:00|339.2|336.8|342.61|340.21|342.75|340.35|339.2|336.8|0
1639582800000|2021-12-15 15:40:00|342.31|339.91|341.52|339.12|343.65|341.25|340.06|337.66|0
1639583100000|2021-12-15 15:45:00|341.37|338.97|338.41|336.01|341.67|339.27|338.41|336.01|0
1639583400000|2021-12-15 15:50:00|338.85|336.45|337.52|335.12|339|336.6|337.37|334.97|0
1639583700000|2021-12-15 15:55:00|337.74|335.34|339.86|337.46|339.86|337.46|336.63|334.23|0
1639584000000|2021-12-15 16:00:00|339.72|337.32|340.6|338.2|341.49|339.09|338.53|336.13|0
1639584300000|2021-12-15 16:05:00|340.45|338.05|338.24|335.84|340.75|338.35|338.24|335.84|0
1639584600000|2021-12-15 16:10:00|338.09|335.69|336.91|334.51|338.97|336.57|336.47|334.07|0
1639584900000|2021-12-15 16:15:00|336.76|334.36|335.44|333.04|337.35|334.95|335|332.6|0
1639585200000|2021-12-15 16:20:00|335.14|332.74|337.64|335.24|337.93|335.53|334.56|332.16|0
1639585500000|2021-12-15 16:25:00|337.79|335.39|336.46|334.06|338.67|336.27|336.17|333.77|0
1639585800000|2021-12-15 16:30:00|336.31|333.91|334.03|331.63|336.61|334.21|333.09|330.69|0
1639586100000|2021-12-15 16:35:00|334.11|331.71|333.52|331.12|334.55|332.15|332.5|330.1|0
1639586400000|2021-12-15 16:40:00|333.67|331.27|334.25|331.85|334.54|332.14|332.21|329.81|0
1639586700000|2021-12-15 16:45:00|334.4|332|335.71|333.31|336.01|333.61|333.66|331.26|0
1639587000000|2021-12-15 16:50:00|335.57|333.17|336.45|334.05|336.74|334.34|334.39|331.99|0
1639587300000|2021-12-15 16:55:00|336.3|333.9|336|333.6|337.03|334.63|335.12|332.72|0
1639587600000|2021-12-15 17:00:00|335.71|333.31|337.62|335.22|337.91|335.51|335.42|333.02|0
1639587900000|2021-12-15 17:05:00|337.76|335.36|335.41|333.01|337.91|335.51|334.82|332.42|0
1639588200000|2021-12-15 17:10:00|335.7|333.3|335.11|332.71|336.14|333.74|334.97|332.57|0
1639588500000|2021-12-15 17:15:00|335.41|333.01|333.21|330.81|335.41|333.01|333.21|330.81|0
1639588800000|2021-12-15 17:20:00|333.35|330.95|334.08|331.68|334.67|332.27|333.06|330.66|0
1639589100000|2021-12-15 17:25:00|334.23|331.83|339.52|337.12|339.52|337.12|333.94|331.54|0
1639589400000|2021-12-15 17:30:00|339.37|336.97|340.26|337.86|340.26|337.86|338.64|336.24|0
1639589700000|2021-12-15 17:35:00|340.11|337.71|338.78|336.38|340.7|338.3|338.78|336.38|0
1639590000000|2021-12-15 17:40:00|338.93|336.53|337.45|335.05|339.07|336.67|337.3|334.9|0
1639590300000|2021-12-15 17:45:00|337.6|335.2|337.74|335.34|338.77|336.37|336.86|334.46|0
1639590600000|2021-12-15 17:50:00|337.89|335.49|340.39|337.99|340.39|337.99|337.74|335.34|0
1639590900000|2021-12-15 17:55:00|340.25|337.85|337.98|335.58|340.84|338.44|332.46|330.06|0
1639591200000|2021-12-15 18:00:00|339.11|336.71|339.19|336.79|340.38|337.98|338.81|336.41|0
1639591500000|2021-12-15 18:05:00|339.04|336.64|341.41|339.01|341.7|339.3|339.04|336.64|0
1639591800000|2021-12-15 18:10:00|341.55|339.15|340.37|337.97|341.55|339.15|339.34|336.94|0
1639592100000|2021-12-15 18:15:00|340.22|337.82|341.11|338.71|341.4|339|339.33|336.93|0
1639592400000|2021-12-15 18:20:00|340.96|338.56|340.07|337.67|340.96|338.56|339.48|337.08|0
1639592700000|2021-12-15 18:25:00|339.92|337.52|340.21|337.81|340.81|338.41|339.33|336.93|0
1639593000000|2021-12-15 18:30:00|340.36|337.96|341.25|338.85|342.28|339.88|339.77|337.37|0
1639593300000|2021-12-15 18:35:00|341.39|338.99|340.95|338.55|342.28|339.88|340.65|338.25|0
1639593600000|2021-12-15 18:40:00|340.8|338.4|342.28|339.88|342.28|339.88|339.76|337.36|0
1639593900000|2021-12-15 18:45:00|342.13|339.73|340.79|338.39|342.42|340.02|340.65|338.25|0
1639594200000|2021-12-15 18:50:00|340.94|338.54|339.17|336.77|341.24|338.84|338.58|336.18|0
1639594500000|2021-12-15 18:55:00|339.31|336.91|343.08|340.68|343.53|341.13|339.17|336.77|0
1639594800000|2021-12-15 19:00:00|340.86|338.46|349.42|347.02|349.42|347.02|332.7|330.3|0
1639595100000|2021-12-15 19:05:00|351.52|349.12|350.52|348.12|355.29|352.89|345.4|343|0
1639595400000|2021-12-15 19:10:00|350.67|348.27|356.43|354.03|356.74|354.34|348.7|346.3|0
1639595700000|2021-12-15 19:15:00|356.35|353.95|355.89|353.49|356.58|354.18|353.24|350.84|0
1639596000000|2021-12-15 19:20:00|355.82|353.42|349.15|346.75|355.97|353.57|348.55|346.15|0
1639596300000|2021-12-15 19:25:00|348.55|346.15|345.99|343.59|348.7|346.3|341.5|339.1|0
1639596600000|2021-12-15 19:30:00|345.84|343.44|344.71|342.31|348.69|346.29|343.14|340.74|0
1639596900000|2021-12-15 19:35:00|344.78|342.38|352.92|350.52|353.68|351.28|344.33|341.93|0
1639597200000|2021-12-15 19:40:00|352.62|350.22|350.2|347.8|356.72|354.32|349.44|347.04|0
1639597500000|2021-12-15 19:45:00|350.8|348.4|352.01|349.61|355.5|353.1|350.04|347.64|0
1639597800000|2021-12-15 19:50:00|349.89|347.49|356.72|354.32|356.72|354.32|348.99|346.59|0
1639598100000|2021-12-15 19:55:00|356.57|354.17|351.7|349.3|358.09|355.69|350.64|348.24|0
1639598400000|2021-12-15 20:00:00|352.46|350.06|355.95|353.55|357.78|355.38|351.85|349.45|0
1639598700000|2021-12-15 20:05:00|356.26|353.86|366.31|363.91|366.54|364.14|355.49|353.09|0
1639599000000|2021-12-15 20:10:00|365.92|363.52|369.17|366.77|369.17|366.77|364.69|362.29|0
1639599300000|2021-12-15 20:15:00|368.4|366|372.27|369.87|378.72|376.32|368.4|366|0
1639599600000|2021-12-15 20:20:00|372.59|370.19|374.19|371.79|378.73|376.33|371.8|369.4|0
1639599900000|2021-12-15 20:25:00|374.82|372.42|376.71|374.31|377.03|374.63|372.3|369.9|0
1639600200000|2021-12-15 20:30:00|377.19|374.79|376.08|373.68|378.29|375.89|374.03|371.63|0
1639600500000|2021-12-15 20:35:00|376.47|374.07|380.51|378.11|380.67|378.27|376.47|374.07|0
1639600800000|2021-12-15 20:40:00|380.35|377.95|372.92|370.52|381.46|379.06|372.36|369.96|0
1639601100000|2021-12-15 20:45:00|373.55|371.15|368.84|366.44|374.33|371.93|368.37|365.97|0
1639601400000|2021-12-15 20:50:00|370.48|368.08|381.43|379.03|382.07|379.67|370.48|368.08|0
1639601700000|2021-12-15 20:55:00|381.12|378.72|384.33|381.93|387.04|384.64|380.96|378.56|0
1639602000000|2021-12-15 21:00:00|383.69|381.29|387.2|384.8|387.84|385.44|383.53|381.13|0
1639602300000|2021-12-15 21:05:00|387.36|384.96|386.71|384.31|388.64|386.24|385.6|383.2|0
1639602600000|2021-12-15 21:10:00|386.56|384.16|385.75|383.35|386.71|384.31|385.6|383.2|0
1639602900000|2021-12-15 21:15:00|386.11|383.31|384.44|381.64|386.43|383.63|384.44|381.64|0
1639603200000|2021-12-15 21:20:00|384.53|381.73|385.48|382.68|385.64|382.84|384.21|381.41|0
1639603500000|2021-12-15 21:25:00|385.32|382.52|385.8|383|385.8|383|385.16|382.36|0
1639603800000|2021-12-15 21:30:00|385.64|382.84|385|382.2|385.8|383|384.68|381.88|0
1639604100000|2021-12-15 21:35:00|385.16|382.36|385.31|382.51|385.48|382.68|384.52|381.72|0
1639604400000|2021-12-15 21:40:00|385.15|382.35|385.63|382.83|385.95|383.15|384.99|382.19|0
1639604700000|2021-12-15 21:45:00|385.79|382.99|385.79|382.99|386.59|383.79|385.63|382.83|0
1639605000000|2021-12-15 21:50:00|386.11|383.31|385.86|383.06|386.11|383.31|385.78|382.98|0
1639605300000|2021-12-15 21:55:00|385.78|382.98|385.86|383.06|386.58|383.78|385.78|382.98|0
1639605600000|2021-12-15 22:00:00|385.88|383.08|386.12|383.32|386.32|383.52|385.79|382.99|0
1639605900000|2021-12-15 22:05:00|386.21|383.41|386.07|383.27|386.21|383.41|385.88|383.08|0
1639606200000|2021-12-15 22:10:00|386.06|383.26|386.2|383.4|386.3|383.5|386.02|383.22|0
1639606500000|2021-12-15 22:15:00|386.13|383.33|386.27|383.47|386.34|383.54|386.13|383.33|0
1639606800000|2021-12-15 22:20:00|386.3|383.5|386.66|383.86|386.66|383.86|386.3|383.5|0
1639607100000|2021-12-15 22:25:00|386.4|383.6|386.27|383.47|386.54|383.74|386.13|383.33|0
1639607400000|2021-12-15 22:30:00|386.12|383.32|386.26|383.46|386.26|383.46|386.12|383.32|0
1639607700000|2021-12-15 22:35:00|386.31|383.51|386.54|383.74|386.56|383.76|386.26|383.46|0
1639608000000|2021-12-15 22:40:00|386.56|383.76|386.6|383.8|386.6|383.8|386.49|383.69|0
1639608300000|2021-12-15 22:45:00|386.49|383.69|386.51|383.71|386.65|383.85|386.49|383.69|0
1639608600000|2021-12-15 22:50:00|386.49|383.69|386.3|383.5|386.53|383.73|386.28|383.48|0
1639608900000|2021-12-15 22:55:00|386.25|383.45|386.14|383.34|386.25|383.45|386.14|383.34|0
1639609200000|2021-12-15 23:00:00|385.67|382.87|388.47|385.67|389.11|386.31|385.43|382.63|0
1639609500000|2021-12-15 23:05:00|388.63|385.83|388.63|385.83|389.75|386.95|388.31|385.51|0
1639609800000|2021-12-15 23:10:00|388.79|385.99|390.39|387.59|390.55|387.75|388.15|385.35|0
1639610100000|2021-12-15 23:15:00|390.23|387.43|391.19|388.39|391.19|388.39|389.75|386.95|0
1639610400000|2021-12-15 23:20:00|391.03|388.23|391.03|388.23|391.84|389.04|390.55|387.75|0
1639610700000|2021-12-15 23:25:00|391.19|388.39|390.71|387.91|391.35|388.55|390.39|387.59|0
1639611000000|2021-12-15 23:30:00|390.87|388.07|391.03|388.23|391.59|388.79|390.54|387.74|0
1639611300000|2021-12-15 23:35:00|388.14|385.34|387.97|385.17|388.85|386.05|387.97|385.17|0
1639611600000|2021-12-15 23:40:00|388.13|385.33|388.61|385.81|388.93|386.13|387.97|385.17|0
1639611900000|2021-12-15 23:45:00|388.29|385.49|389.97|387.17|390.05|387.25|388.29|385.49|0
1639612200000|2021-12-15 23:50:00|390.05|387.25|388.93|386.13|390.29|387.49|388.29|385.49|0
1639612500000|2021-12-15 23:55:00|388.84|386.04|389.25|386.45|389.32|386.52|388.6|385.8|0
1639612800000|2021-12-16 00:00:00|389.16|386.36|386.36|383.56|389.16|386.36|386.12|383.32|0
1639613100000|2021-12-16 00:05:00|386.52|383.72|385.88|383.08|387.32|384.52|385.48|382.68|0
1639613400000|2021-12-16 00:10:00|385.72|382.92|385.55|382.75|387|384.2|385.4|382.6|0
1639613700000|2021-12-16 00:15:00|385.71|382.91|385.39|382.59|386.83|384.03|384.91|382.11|0
1639614000000|2021-12-16 00:20:00|385.23|382.43|386.19|383.39|386.19|383.39|384.91|382.11|0
1639614300000|2021-12-16 00:25:00|386.35|383.55|385.71|382.91|386.35|383.55|385.23|382.43|0
1639614600000|2021-12-16 00:30:00|386.03|383.23|386.82|384.02|386.98|384.18|385.39|382.59|0
1639614900000|2021-12-16 00:35:00|386.66|383.86|387.3|384.5|387.3|384.5|386.5|383.7|0
1639615200000|2021-12-16 00:40:00|387.22|384.42|387.94|385.14|388.42|385.62|387.22|384.42|0
1639615500000|2021-12-16 00:45:00|388.1|385.3|388.1|385.3|388.42|385.62|387.85|385.05|0
1639615800000|2021-12-16 00:50:00|388.26|385.46|387.13|384.33|388.42|385.62|386.97|384.17|0
1639616100000|2021-12-16 00:55:00|387.05|384.25|386.33|383.53|387.29|384.49|386.25|383.45|0
1639616400000|2021-12-16 01:00:00|386.17|383.37|387.37|384.57|387.61|384.81|386.01|383.21|0
1639616700000|2021-12-16 01:05:00|387.29|384.49|386.01|383.21|387.29|384.49|386.01|383.21|0
1639617000000|2021-12-16 01:10:00|386.08|383.28|387.12|384.32|387.28|384.48|386.01|383.21|0
1639617300000|2021-12-16 01:15:00|387.2|384.4|386|383.2|387.28|384.48|385.84|383.04|0
1639617600000|2021-12-16 01:20:00|385.92|383.12|387.6|384.8|387.84|385.04|385.92|383.12|0
1639617900000|2021-12-16 01:25:00|387.44|384.64|387.28|384.48|387.52|384.72|386.96|384.16|0
1639618200000|2021-12-16 01:30:00|387.44|384.64|388.79|385.99|388.88|386.08|387.35|384.55|0
1639618500000|2021-12-16 01:35:00|388.88|386.08|387.35|384.55|389.04|386.24|387.11|384.31|0
1639618800000|2021-12-16 01:40:00|387.27|384.47|386.95|384.15|387.75|384.95|386.63|383.83|0
1639619100000|2021-12-16 01:45:00|386.79|383.99|384.39|381.59|386.79|383.99|384.23|381.43|0
1639619400000|2021-12-16 01:50:00|384.23|381.43|383.11|380.31|384.71|381.91|382.63|379.83|0
1639619700000|2021-12-16 01:55:00|382.95|380.15|383.11|380.31|383.98|381.18|382.32|379.52|0
1639620000000|2021-12-16 02:00:00|383.43|380.63|384.46|381.66|384.7|381.9|383.43|380.63|0
1639620300000|2021-12-16 02:05:00|384.54|381.74|384.06|381.26|384.86|382.06|383.74|380.94|0
1639620600000|2021-12-16 02:10:00|383.98|381.18|384.86|382.06|384.86|382.06|383.82|381.02|0
1639620900000|2021-12-16 02:15:00|385.02|382.22|387.09|384.29|387.57|384.77|385.02|382.22|0
1639621200000|2021-12-16 02:20:00|387.01|384.21|387.25|384.45|387.57|384.77|386.93|384.13|0
1639621500000|2021-12-16 02:25:00|387.09|384.29|387.09|384.29|387.32|384.52|386.84|384.04|0
1639621800000|2021-12-16 02:30:00|386.93|384.13|386.12|383.32|386.93|384.13|386.12|383.32|0
1639622100000|2021-12-16 02:35:00|386.28|383.48|385.96|383.16|386.28|383.48|385.64|382.84|0
1639622400000|2021-12-16 02:40:00|385.8|383|385.8|383|385.96|383.16|385.32|382.52|0
1639622700000|2021-12-16 02:45:00|385.88|383.08|385.48|382.68|386.6|383.8|385.32|382.52|0
1639623000000|2021-12-16 02:50:00|385.39|382.59|385.95|383.15|386.27|383.47|385.16|382.36|0
1639623300000|2021-12-16 02:55:00|385.79|382.99|386.59|383.79|387.07|384.27|385.63|382.83|0
1639623600000|2021-12-16 03:00:00|386.51|383.71|386.43|383.63|386.75|383.95|386.11|383.31|0
1639623900000|2021-12-16 03:05:00|386.35|383.55|387.39|384.59|387.39|384.59|386.27|383.47|0
1639624200000|2021-12-16 03:10:00|387.55|384.75|386.58|383.78|387.62|384.82|386.26|383.46|0
1639624500000|2021-12-16 03:15:00|386.74|383.94|386.82|384.02|387.06|384.26|386.42|383.62|0
1639624800000|2021-12-16 03:20:00|386.74|383.94|386.74|383.94|387.38|384.58|386.58|383.78|0
1639625100000|2021-12-16 03:25:00|386.82|384.02|386.42|383.62|386.9|384.1|385.94|383.14|0
1639625400000|2021-12-16 03:30:00|386.26|383.46|386.89|384.09|387.38|384.58|386.1|383.3|0
1639625700000|2021-12-16 03:35:00|387.21|384.41|388.01|385.21|388.49|385.69|387.05|384.25|0
1639626000000|2021-12-16 03:40:00|387.85|385.05|387.69|384.89|388.01|385.21|387.53|384.73|0
1639626300000|2021-12-16 03:45:00|387.53|384.73|388.01|385.21|388.17|385.37|387.53|384.73|0
1639626600000|2021-12-16 03:50:00|388.17|385.37|387.52|384.72|388.49|385.69|387.52|384.72|0
1639626900000|2021-12-16 03:55:00|387.6|384.8|388|385.2|388.48|385.68|387.52|384.72|0
1639627200000|2021-12-16 04:00:00|388.48|385.68|388.8|386|389.45|386.65|388.16|385.36|0
1639627500000|2021-12-16 04:05:00|388.64|385.84|389.28|386.48|389.92|387.12|388.64|385.84|0
1639627800000|2021-12-16 04:10:00|388.96|386.16|389.12|386.32|389.28|386.48|388.8|386|0
1639628100000|2021-12-16 04:15:00|388.96|386.16|388.79|385.99|389.28|386.48|388.63|385.83|0
1639628400000|2021-12-16 04:20:00|388.63|385.83|389.11|386.31|389.11|386.31|388.15|385.35|0
1639628700000|2021-12-16 04:25:00|388.95|386.15|389.91|387.11|390.4|387.6|388.79|385.99|0
1639629000000|2021-12-16 04:30:00|389.99|387.19|390.07|387.27|390.23|387.43|389.27|386.47|0
1639629300000|2021-12-16 04:35:00|390.23|387.43|390.07|387.27|390.39|387.59|389.91|387.11|0
1639629600000|2021-12-16 04:40:00|389.91|387.11|390.23|387.43|390.71|387.91|389.91|387.11|0
1639629900000|2021-12-16 04:45:00|390.07|387.27|390.06|387.26|390.23|387.43|389.9|387.1|0
1639630200000|2021-12-16 04:50:00|389.9|387.1|390.06|387.26|390.39|387.59|389.9|387.1|0
1639630500000|2021-12-16 04:55:00|389.9|387.1|390.7|387.9|390.7|387.9|389.74|386.94|0
1639630800000|2021-12-16 05:00:00|390.86|388.06|390.7|387.9|391.02|388.22|390.22|387.42|0
1639631100000|2021-12-16 05:05:00|390.78|387.98|389.89|387.09|391.02|388.22|389.89|387.09|0
1639631400000|2021-12-16 05:10:00|389.73|386.93|390.37|387.57|390.7|387.9|389.73|386.93|0
1639631700000|2021-12-16 05:15:00|390.45|387.65|390.61|387.81|390.69|387.89|390.21|387.41|0
1639632000000|2021-12-16 05:20:00|390.53|387.73|390.21|387.41|391.01|388.21|390.05|387.25|0
1639632300000|2021-12-16 05:25:00|390.37|387.57|391.01|388.21|391.01|388.21|390.37|387.57|0
1639632600000|2021-12-16 05:30:00|391.33|388.53|392.3|389.5|393.26|390.46|391.33|388.53|0
1639632900000|2021-12-16 05:35:00|392.46|389.66|392.78|389.98|393.42|390.62|392.46|389.66|0
1639633200000|2021-12-16 05:40:00|392.62|389.82|392.13|389.33|392.62|389.82|391.97|389.17|0
1639633500000|2021-12-16 05:45:00|392.29|389.49|393.09|390.29|393.9|391.1|392.13|389.33|0
1639633800000|2021-12-16 05:50:00|393.26|390.46|393.58|390.78|393.9|391.1|393.09|390.29|0
1639634100000|2021-12-16 05:55:00|393.74|390.94|393.57|390.77|393.74|390.94|393.09|390.29|0
1639634400000|2021-12-16 06:00:00|393.41|390.61|393.73|390.93|394.06|391.26|393.09|390.29|0
1639634700000|2021-12-16 06:05:00|393.81|391.01|395.02|392.22|395.35|392.55|393.81|391.01|0
1639635000000|2021-12-16 06:10:00|394.86|392.06|395.02|392.22|395.1|392.3|394.21|391.41|0
1639635300000|2021-12-16 06:15:00|395.18|392.38|395.42|392.62|395.5|392.7|394.7|391.9|0
1639635600000|2021-12-16 06:20:00|395.5|392.7|395.18|392.38|395.67|392.87|395.02|392.22|0
1639635900000|2021-12-16 06:25:00|395.09|392.29|395.66|392.86|396.8|394|395.09|392.29|0
1639636200000|2021-12-16 06:30:00|395.5|392.7|394.69|391.89|395.5|392.7|394.36|391.56|0
1639636500000|2021-12-16 06:35:00|394.53|391.73|395.01|392.21|395.33|392.53|394.36|391.56|0
1639636800000|2021-12-16 06:40:00|395.17|392.37|397.29|394.49|397.38|394.58|395.01|392.21|0
1639637100000|2021-12-16 06:45:00|397.38|394.58|396.24|393.44|397.7|394.9|396.24|393.44|0
1639637400000|2021-12-16 06:50:00|396.4|393.6|397.37|394.57|397.7|394.9|396.24|393.44|0
1639637700000|2021-12-16 06:55:00|397.21|394.41|397.37|394.57|397.53|394.73|396.72|393.92|0
1639638000000|2021-12-16 07:00:00|397.69|394.89|398.99|396.19|399.48|396.68|396.56|393.76|0
1639638300000|2021-12-16 07:05:00|399.15|396.35|400.93|398.13|401.01|398.21|399.15|396.35|0
1639638600000|2021-12-16 07:10:00|400.77|397.97|401.91|399.11|403.05|400.25|400.28|397.48|0
1639638900000|2021-12-16 07:15:00|402.07|399.27|403.54|400.74|404.19|401.39|402.07|399.27|0
1639639200000|2021-12-16 07:20:00|403.7|400.9|403.68|400.88|408.78|405.98|403.61|400.81|0
1639639500000|2021-12-16 07:25:00|403.75|400.95|404|401.2|404.16|401.36|403.02|400.22|0
1639639800000|2021-12-16 07:30:00|403.84|401.04|403.67|400.87|404.65|401.85|403.02|400.22|0
1639640100000|2021-12-16 07:35:00|403.51|400.71|403.34|400.54|403.67|400.87|402.69|399.89|0
1639640400000|2021-12-16 07:40:00|403.51|400.71|404.48|401.68|404.48|401.68|403.18|400.38|0
1639640700000|2021-12-16 07:45:00|404.07|401.27|402.68|399.88|404.07|401.27|402.52|399.72|0
1639641000000|2021-12-16 07:50:00|402.52|399.72|400.57|397.77|403.01|400.21|400.4|397.6|0
1639641300000|2021-12-16 07:55:00|400.4|397.6|400.73|397.93|400.8|398|400.08|397.28|0
1639641600000|2021-12-16 08:00:00|400.56|397.76|396.91|394.11|401.7|398.9|396.67|393.87|0
1639641900000|2021-12-16 08:05:00|396.63|394.23|396.53|394.13|397.76|395.36|396.21|393.81|0
1639642200000|2021-12-16 08:10:00|396.45|394.05|395.47|393.07|396.86|394.46|394.59|392.19|0
1639642500000|2021-12-16 08:15:00|395.39|392.99|394.98|392.58|396.53|394.13|394.42|392.02|0
1639642800000|2021-12-16 08:20:00|394.91|392.51|397.82|395.42|398.06|395.66|394.91|392.51|0
1639643100000|2021-12-16 08:25:00|397.66|395.26|396.68|394.28|398.15|395.75|396.52|394.12|0
1639643400000|2021-12-16 08:30:00|396.52|394.12|398.31|395.91|398.31|395.91|396.2|393.8|0
1639643700000|2021-12-16 08:35:00|398.14|395.74|400.91|398.51|401.4|399|398.14|395.74|0
1639644000000|2021-12-16 08:40:00|400.66|398.26|400.91|398.51|401.4|399|399.93|397.53|0
1639644300000|2021-12-16 08:45:00|401.07|398.67|401.56|399.16|401.56|399.16|400.41|398.01|0
1639644600000|2021-12-16 08:50:00|401.72|399.32|401.55|399.15|402.7|400.3|400.41|398.01|0
1639644900000|2021-12-16 08:55:00|401.39|398.99|401.22|398.82|402.37|399.97|400.57|398.17|0
1639645200000|2021-12-16 09:00:00|401.06|398.66|399.75|397.35|401.22|398.82|399.59|397.19|0
1639645500000|2021-12-16 09:05:00|399.67|397.27|397.72|395.32|400.08|397.68|397.72|395.32|0
1639645800000|2021-12-16 09:10:00|397.8|395.4|399.42|397.02|399.59|397.19|397.39|394.99|0
1639646100000|2021-12-16 09:15:00|399.26|396.86|398.28|395.88|399.42|397.02|398.12|395.72|0
1639646400000|2021-12-16 09:20:00|398.12|395.72|397.96|395.56|398.85|396.45|397.79|395.39|0
1639646700000|2021-12-16 09:25:00|398.44|396.04|397.63|395.23|398.44|396.04|397.47|395.07|0
1639647000000|2021-12-16 09:30:00|397.79|395.39|399.41|397.01|399.58|397.18|397.63|395.23|0
1639647300000|2021-12-16 09:35:00|399.25|396.85|397.95|395.55|399.25|396.85|397.62|395.22|0
1639647600000|2021-12-16 09:40:00|398.11|395.71|399.25|396.85|399.41|397.01|397.78|395.38|0
1639647900000|2021-12-16 09:45:00|399.08|396.68|399.08|396.68|400.22|397.82|399.08|396.68|0
1639648200000|2021-12-16 09:50:00|398.92|396.52|399.24|396.84|399.73|397.33|398.59|396.19|0
1639648500000|2021-12-16 09:55:00|399.16|396.76|399.89|397.49|400.06|397.66|399.08|396.68|0
1639648800000|2021-12-16 10:00:00|399.73|397.33|400.54|398.14|400.54|398.14|398.42|396.02|0
1639649100000|2021-12-16 10:05:00|400.38|397.98|399.89|397.49|400.38|397.98|399.56|397.16|0
1639649400000|2021-12-16 10:10:00|399.72|397.32|400.53|398.13|401.02|398.62|399.72|397.32|0
1639649700000|2021-12-16 10:15:00|400.37|397.97|401.18|398.78|401.19|398.79|400.37|397.97|0
1639650000000|2021-12-16 10:20:00|401.02|398.62|401.18|398.78|401.51|399.11|400.04|397.64|0
1639650300000|2021-12-16 10:25:00|401.02|398.62|400.04|397.64|401.02|398.62|399.88|397.48|0
1639650600000|2021-12-16 10:30:00|399.88|397.48|402.87|400.47|403.19|400.79|399.88|397.48|0
1639650900000|2021-12-16 10:35:00|402.7|400.3|402.86|400.46|403.11|400.71|402.38|399.98|0
1639651200000|2021-12-16 10:40:00|402.7|400.3|404.08|401.68|404.17|401.77|402.38|399.98|0
1639651500000|2021-12-16 10:45:00|404|401.6|403.35|400.95|404.33|401.93|403.35|400.95|0
1639651800000|2021-12-16 10:50:00|403.75|401.35|404.65|402.25|404.65|402.25|403.51|401.11|0
1639652100000|2021-12-16 10:55:00|404.82|402.42|406.78|404.38|406.94|404.54|404.82|402.42|0
1639652400000|2021-12-16 11:00:00|406.94|404.54|406.12|403.72|407.1|404.7|406.12|403.72|0
1639652700000|2021-12-16 11:05:00|405.95|403.55|406.44|404.04|406.44|404.04|405.95|403.55|0
1639653000000|2021-12-16 11:10:00|406.61|404.21|407.75|405.35|408.57|406.17|406.44|404.04|0
1639653300000|2021-12-16 11:15:00|407.59|405.19|408.4|406|408.73|406.33|407.59|405.19|0
1639653600000|2021-12-16 11:20:00|408.57|406.17|408.89|406.49|409.72|407.32|408.08|405.68|0
1639653900000|2021-12-16 11:25:00|409.06|406.66|410.21|407.81|411.19|408.79|409.06|406.66|0
1639654200000|2021-12-16 11:30:00|410.53|408.13|411.68|409.28|411.85|409.45|410.37|407.97|0
1639654500000|2021-12-16 11:35:00|415.03|412.63|411.62|409.22|415.19|412.79|410.06|407.66|0
1639654800000|2021-12-16 11:40:00|411.79|409.39|411.7|409.3|411.95|409.55|411.29|408.89|0
1639655100000|2021-12-16 11:45:00|411.62|409.22|413.43|411.03|413.59|411.19|411.45|409.05|0
1639655400000|2021-12-16 11:50:00|413.1|410.7|410.96|408.56|413.43|411.03|410.63|408.23|0
1639655700000|2021-12-16 11:55:00|411.12|408.72|410.95|408.55|411.2|408.8|410.62|408.22|0
1639656000000|2021-12-16 12:00:00|410.79|408.39|409.22|406.82|410.79|408.39|408.49|406.09|0
1639656300000|2021-12-16 12:05:00|409.31|406.91|407.67|405.27|409.31|406.91|407.17|404.77|0
1639656600000|2021-12-16 12:10:00|407.5|405.1|407.83|405.43|409.3|406.9|407.34|404.94|0
1639656900000|2021-12-16 12:15:00|407.66|405.26|406.84|404.44|408.48|406.08|406.68|404.28|0
1639657200000|2021-12-16 12:20:00|407.33|404.93|407.99|405.59|407.99|405.59|406.51|404.11|0
1639657500000|2021-12-16 12:25:00|408.15|405.75|406.84|404.44|408.48|406.08|406.67|404.27|0
1639657800000|2021-12-16 12:30:00|406.67|404.27|407.65|405.25|408.15|405.75|406.67|404.27|0
1639658100000|2021-12-16 12:35:00|407.49|405.09|407.65|405.25|408.14|405.74|407.32|404.92|0
1639658400000|2021-12-16 12:40:00|407.57|405.17|406.34|403.94|407.65|405.25|406.18|403.78|0
1639658700000|2021-12-16 12:45:00|406.18|403.78|406.99|404.59|407.15|404.75|405.52|403.12|0
1639659000000|2021-12-16 12:50:00|406.83|404.43|406.33|403.93|407.32|404.92|405.68|403.28|0
1639659300000|2021-12-16 12:55:00|406.25|403.85|406.49|404.09|406.5|404.1|405.68|403.28|0
1639659600000|2021-12-16 13:00:00|406.66|404.26|405.84|403.44|406.82|404.42|405.35|402.95|0
1639659900000|2021-12-16 13:05:00|406.17|403.77|402.64|400.24|406.17|403.77|401.41|399.01|0
1639660200000|2021-12-16 13:10:00|402.48|400.08|402.88|400.48|404.11|401.71|402.15|399.75|0
1639660500000|2021-12-16 13:15:00|402.97|400.57|403.13|400.73|403.62|401.22|402.31|399.91|0
1639660800000|2021-12-16 13:20:00|403.29|400.89|405.7|403.3|405.7|403.3|403.12|400.72|0
1639661100000|2021-12-16 13:25:00|405.54|403.14|405.78|403.38|406.03|403.63|405.21|402.81|0
1639661400000|2021-12-16 13:30:00|405.7|403.3|404.23|401.83|406.52|404.12|404.06|401.66|0
1639661700000|2021-12-16 13:35:00|404.39|401.99|403.08|400.68|404.63|402.23|403.08|400.68|0
1639662000000|2021-12-16 13:40:00|403.24|400.84|402.59|400.19|403.57|401.17|401.61|399.21|0
1639662300000|2021-12-16 13:45:00|402.43|400.03|399.82|397.42|402.43|400.03|398.36|395.96|0
1639662600000|2021-12-16 13:50:00|399.66|397.26|399.82|397.42|400.71|398.31|399.01|396.61|0
1639662900000|2021-12-16 13:55:00|399.66|397.26|401.44|399.04|401.77|399.37|399.33|396.93|0
1639663200000|2021-12-16 14:00:00|401.61|399.21|399.33|396.93|401.61|399.21|397.22|394.82|0
1639663500000|2021-12-16 14:05:00|399|396.6|398.03|395.63|399.49|397.09|398.03|395.63|0
1639663800000|2021-12-16 14:10:00|398.19|395.79|399.17|396.77|399.49|397.09|396.34|393.94|0
1639664100000|2021-12-16 14:15:00|394.96|392.56|400.46|398.06|400.46|398.06|394.96|392.56|0
1639664400000|2021-12-16 14:20:00|400.3|397.9|400.79|398.39|401.44|399.04|399.98|397.58|0
1639664700000|2021-12-16 14:25:00|400.86|398.46|398.35|395.95|400.95|398.55|398.19|395.79|0
1639665000000|2021-12-16 14:30:00|399.48|397.08|395.6|393.2|399.65|397.25|394.31|391.91|0
1639665300000|2021-12-16 14:35:00|395.92|393.52|392.37|389.97|399.97|397.57|392.37|389.97|0
1639665600000|2021-12-16 14:40:00|392.53|390.13|389.82|387.42|392.85|390.45|387.78|385.38|0
1639665900000|2021-12-16 14:45:00|389.58|387.18|396.58|394.18|396.91|394.51|389.34|386.94|0
1639666200000|2021-12-16 14:50:00|396.75|394.35|394.45|392.05|396.75|394.35|390.46|388.06|0
1639666500000|2021-12-16 14:55:00|394.77|392.37|388.02|385.62|394.77|392.37|388.02|385.62|0
1639666800000|2021-12-16 15:00:00|388.34|385.94|386.1|383.7|389.62|387.22|383.56|381.16|0
1639667100000|2021-12-16 15:05:00|386.02|383.62|383.08|380.68|387.7|385.3|382.61|380.21|0
1639667400000|2021-12-16 15:10:00|382.76|380.36|386.73|384.33|387.69|385.29|382.76|380.36|0
1639667700000|2021-12-16 15:15:00|387.21|384.81|389.29|386.89|390.25|387.85|384.5|382.1|0
1639668000000|2021-12-16 15:20:00|389.13|386.73|391.05|388.65|391.37|388.97|388.49|386.09|0
1639668300000|2021-12-16 15:25:00|391.21|388.81|394.74|392.34|395.87|393.47|390.88|388.48|0
1639668600000|2021-12-16 15:30:00|394.9|392.5|395.22|392.82|397.64|395.24|393.77|391.37|0
1639668900000|2021-12-16 15:35:00|395.38|392.98|393.4|391|396.67|394.27|392.21|389.81|0
1639669200000|2021-12-16 15:40:00|393.24|390.84|392.12|389.72|395.17|392.77|392.12|389.72|0
1639669500000|2021-12-16 15:45:00|392.28|389.88|395.97|393.57|397.26|394.86|392.28|389.88|0
1639669800000|2021-12-16 15:50:00|395.81|393.41|394.2|391.8|397.26|394.86|394.04|391.64|0
1639670100000|2021-12-16 15:55:00|394.52|392.12|394.68|392.28|395.8|393.4|392.27|389.87|0
1639670400000|2021-12-16 16:00:00|394.52|392.12|386.05|383.65|395|392.6|385.25|382.85|0
1639670700000|2021-12-16 16:05:00|386.2|383.8|386.04|383.64|387.95|385.55|383.51|381.11|0
1639671000000|2021-12-16 16:10:00|385.88|383.48|383.98|381.58|387|384.6|382.71|380.31|0
1639671300000|2021-12-16 16:15:00|384.29|381.89|387.31|384.91|388.59|386.19|384.29|381.89|0
1639671600000|2021-12-16 16:20:00|387.63|385.23|388.1|385.7|389.86|387.46|386.99|384.59|0
1639671900000|2021-12-16 16:25:00|387.94|385.54|388.42|386.02|388.9|386.5|386.19|383.79|0
1639672200000|2021-12-16 16:30:00|387.94|385.54|384.28|381.88|388.9|386.5|383.49|381.09|0
1639672500000|2021-12-16 16:35:00|384.13|381.73|384.75|382.35|386.02|383.62|384.11|381.71|0
1639672800000|2021-12-16 16:40:00|384.43|382.03|386.25|383.85|386.97|384.57|384.43|382.03|0
1639673100000|2021-12-16 16:45:00|386.01|383.61|385.06|382.66|387.28|384.88|382.53|380.13|0
1639673400000|2021-12-16 16:50:00|385.22|382.82|383.63|381.23|386.17|383.77|383.16|380.76|0
1639673700000|2021-12-16 16:55:00|384.26|381.86|381.57|379.17|384.74|382.34|380.94|378.54|0
1639674000000|2021-12-16 17:00:00|381.26|378.86|381.33|378.93|384.1|381.7|380.31|377.91|0
1639674300000|2021-12-16 17:05:00|381.41|379.01|377.35|374.95|381.41|379.01|374.07|371.67|0
1639674600000|2021-12-16 17:10:00|377.51|375.11|378.76|376.36|380.49|378.09|377.35|374.95|0
1639674900000|2021-12-16 17:15:00|378.29|375.89|379.38|376.98|379.54|377.14|377.34|374.94|0
1639675200000|2021-12-16 17:20:00|379.23|376.83|379.54|377.14|382.69|380.29|379.23|376.83|0
1639675500000|2021-12-16 17:25:00|379.38|376.98|378.59|376.19|379.69|377.29|377.03|374.63|0
1639675800000|2021-12-16 17:30:00|378.28|375.88|378.75|376.35|379.54|377.14|377.34|374.94|0
1639676100000|2021-12-16 17:35:00|378.59|376.19|377.72|375.32|380.16|377.76|377.18|374.78|0
1639676400000|2021-12-16 17:40:00|377.49|375.09|376.55|374.15|377.96|375.56|376.55|374.15|0
1639676700000|2021-12-16 17:45:00|376.7|374.3|373.57|371.17|378.27|375.87|373.57|371.17|0
1639677000000|2021-12-16 17:50:00|373.73|371.33|372.79|370.39|375.45|373.05|372.33|369.93|0
1639677300000|2021-12-16 17:55:00|373.1|370.7|370.77|368.37|373.26|370.86|370.77|368.37|0
1639677600000|2021-12-16 18:00:00|371.08|368.68|372.94|370.54|374.19|371.79|371.08|368.68|0
1639677900000|2021-12-16 18:05:00|372.79|370.39|375.13|372.73|375.13|372.73|371.07|368.67|0
1639678200000|2021-12-16 18:10:00|374.81|372.41|377.78|375.38|378.1|375.7|374.5|372.1|0
1639678500000|2021-12-16 18:15:00|377.94|375.54|378.41|376.01|378.57|376.17|376.22|373.82|0
1639678800000|2021-12-16 18:20:00|378.25|375.85|377.47|375.07|379.2|376.8|376.21|373.81|0
1639679100000|2021-12-16 18:25:00|377.62|375.22|377.78|375.38|379.03|376.63|377.31|374.91|0
1639679400000|2021-12-16 18:30:00|377.46|375.06|374.02|371.62|378.09|375.69|374.02|371.62|0
1639679700000|2021-12-16 18:35:00|374.18|371.78|375.42|373.02|375.74|373.34|373.55|371.15|0
1639680000000|2021-12-16 18:40:00|375.27|372.87|376.2|373.8|376.36|373.96|374.33|371.93|0
1639680300000|2021-12-16 18:45:00|376.36|373.96|379.65|377.25|379.97|377.57|375.26|372.86|0
1639680600000|2021-12-16 18:50:00|379.34|376.94|376.51|374.11|380.28|377.88|376.35|373.95|0
1639680900000|2021-12-16 18:55:00|376.35|373.95|374.16|371.76|376.98|374.58|374.16|371.76|0
1639681200000|2021-12-16 19:00:00|374.94|372.54|375.72|373.32|376.19|373.79|374|371.6|0
1639681500000|2021-12-16 19:05:00|376.04|373.64|371.66|369.26|376.5|374.1|371.66|369.26|0
1639681800000|2021-12-16 19:10:00|371.82|369.42|370.42|368.02|372.13|369.73|370.11|367.71|0
1639682100000|2021-12-16 19:15:00|370.57|368.17|368.24|365.84|370.88|368.48|367.63|365.23|0
1639682400000|2021-12-16 19:20:00|368.4|366|364.23|361.83|368.4|366|364.07|361.67|0
1639682700000|2021-12-16 19:25:00|364.38|361.98|365.68|363.28|367|364.6|364.23|361.83|0
1639683000000|2021-12-16 19:30:00|365.92|363.52|364.07|361.67|367.15|364.75|363.91|361.51|0
1639683300000|2021-12-16 19:35:00|364.22|361.82|367.31|364.91|368.54|366.14|363.3|360.9|0
1639683600000|2021-12-16 19:40:00|367.15|364.75|363.75|361.35|368.55|366.15|362.98|360.58|0
1639683900000|2021-12-16 19:45:00|363.59|361.19|350.35|347.95|363.59|361.19|350.2|347.8|0
1639684200000|2021-12-16 19:50:00|350.51|348.11|354.84|352.44|358.79|356.39|350.51|348.11|0
1639684500000|2021-12-16 19:55:00|354.99|352.59|361.38|358.98|361.68|359.28|354.99|352.59|0
1639684800000|2021-12-16 20:00:00|361.23|358.83|361.38|358.98|361.53|359.13|357.41|355.01|0
1639685100000|2021-12-16 20:05:00|361.99|359.59|358.17|355.77|364.59|362.19|358.17|355.77|0
1639685400000|2021-12-16 20:10:00|358.32|355.92|358.93|356.53|359.85|357.45|355.74|353.34|0
1639685700000|2021-12-16 20:15:00|358.32|355.92|362.44|360.04|362.59|360.19|356.95|354.55|0
1639686000000|2021-12-16 20:20:00|362.75|360.35|364.89|362.49|365.66|363.26|361.83|359.43|0
1639686300000|2021-12-16 20:25:00|365.05|362.65|369.21|366.81|370.6|368.2|363.97|361.57|0
1639686600000|2021-12-16 20:30:00|369.44|367.04|371.5|369.1|374.8|372.4|365.47|363.07|0
1639686900000|2021-12-16 20:35:00|370.8|368.4|374.6|372.2|375.07|372.67|369.48|367.08|0
1639687200000|2021-12-16 20:40:00|374.45|372.05|367.93|365.53|376.08|373.68|367.47|365.07|0
1639687500000|2021-12-16 20:45:00|368.86|366.46|363.46|361.06|369.63|367.23|363.46|361.06|0
1639687800000|2021-12-16 20:50:00|364.23|361.83|365.92|363.52|373.51|371.11|364.08|361.68|0
1639688100000|2021-12-16 20:55:00|366.69|364.29|363.28|360.88|368.68|366.28|362.51|360.11|0
1639688400000|2021-12-16 21:00:00|363.58|361.18|362.94|360.54|364.2|361.8|359.25|356.85|0
1639688700000|2021-12-16 21:05:00|362.79|360.39|366.03|363.63|366.03|363.63|362.79|360.39|0
1639689000000|2021-12-16 21:10:00|366.18|363.78|364.94|362.54|366.49|364.09|363.71|361.31|0
1639689300000|2021-12-16 21:15:00|364.68|361.88|363.44|360.64|364.68|361.88|363.13|360.33|0
1639689600000|2021-12-16 21:20:00|363.6|360.8|362.51|359.71|363.6|360.8|361.59|358.79|0
1639689900000|2021-12-16 21:25:00|362.43|359.63|362.82|360.02|364.21|361.41|362.36|359.56|0
1639690200000|2021-12-16 21:30:00|362.66|359.86|363.59|360.79|363.59|360.79|362.66|359.86|0
1639690500000|2021-12-16 21:35:00|363.9|361.1|364.36|361.56|364.59|361.79|363.59|360.79|0
1639690800000|2021-12-16 21:40:00|364.51|361.71|363.81|361.01|364.74|361.94|363.43|360.63|0
1639691100000|2021-12-16 21:45:00|364.2|361.4|365.28|362.48|365.28|362.48|363.73|360.93|0
1639691400000|2021-12-16 21:50:00|365.12|362.32|364.81|362.01|365.28|362.48|363.73|360.93|0
1639691700000|2021-12-16 21:55:00|364.97|362.17|365.27|362.47|365.74|362.94|364.89|362.09|0
1639692000000|2021-12-16 22:00:00|365.29|362.49|364.7|361.9|365.29|362.49|364.7|361.9|0
1639692300000|2021-12-16 22:05:00|364.94|362.14|364.16|361.36|365.15|362.35|364.11|361.31|0
1639692600000|2021-12-16 22:10:00|364.18|361.38|364.71|361.91|364.71|361.91|364.11|361.31|0
1639692900000|2021-12-16 22:15:00|364.56|361.76|363.84|361.04|364.76|361.96|363.84|361.04|0
1639693200000|2021-12-16 22:20:00|363.88|361.08|363.56|360.76|363.97|361.17|363.45|360.65|0
1639693500000|2021-12-16 22:25:00|363.59|360.79|363.87|361.07|363.87|361.07|363.5|360.7|0
1639693800000|2021-12-16 22:30:00|363.99|361.19|363.83|361.03|364.06|361.26|363.63|360.83|0
1639694100000|2021-12-16 22:35:00|363.87|361.07|363.71|360.91|364.1|361.3|363.65|360.85|0
1639694400000|2021-12-16 22:40:00|363.69|360.89|363.87|361.07|364|361.2|363.69|360.89|0
1639694700000|2021-12-16 22:45:00|363.89|361.09|363.85|361.05|364.03|361.23|363.75|360.95|0
1639695000000|2021-12-16 22:50:00|363.82|361.02|364.09|361.29|364.12|361.32|363.78|360.98|0
1639695300000|2021-12-16 22:55:00|364.07|361.27|364.27|361.47|364.27|361.47|363.95|361.15|0
1639695600000|2021-12-16 23:00:00|364.7|361.9|363.08|360.28|365.16|362.36|363.08|360.28|0
1639695900000|2021-12-16 23:05:00|363.31|360.51|363.85|361.05|363.85|361.05|362.92|360.12|0
1639696200000|2021-12-16 23:10:00|364|361.2|363.07|360.27|364.38|361.58|363.07|360.27|0
1639696500000|2021-12-16 23:15:00|362.92|360.12|361.45|358.65|362.92|360.12|360.92|358.12|0
1639696800000|2021-12-16 23:20:00|361.38|358.58|359.84|357.04|361.68|358.88|359.84|357.04|0
1639697100000|2021-12-16 23:25:00|359.99|357.19|358.15|355.35|360.14|357.34|357.84|355.04|0
1639697400000|2021-12-16 23:30:00|358.45|355.65|360.45|357.65|360.75|357.95|358.45|355.65|0
1639697700000|2021-12-16 23:35:00|360.6|357.8|360.98|358.18|361.52|358.72|359.06|356.26|0
1639698000000|2021-12-16 23:40:00|361.06|358.26|360.51|357.71|361.21|358.41|360.21|357.41|0
1639698300000|2021-12-16 23:45:00|360.59|357.79|360.75|357.95|362.29|359.49|360.44|357.64|0
1639698600000|2021-12-16 23:50:00|360.9|358.1|360.74|357.94|361.82|359.02|360.59|357.79|0
1639698900000|2021-12-16 23:55:00|360.9|358.1|360.89|358.09|361.36|358.56|360.13|357.33|0
1639699200000|2021-12-17 00:00:00|361.2|358.4|362.59|359.79|363.82|361.02|361.05|358.25|0
1639699500000|2021-12-17 00:05:00|362.89|360.09|363.74|360.94|363.74|360.94|361.43|358.63|0
1639699800000|2021-12-17 00:10:00|363.43|360.63|363.51|360.71|364.12|361.32|363.04|360.24|0
1639700100000|2021-12-17 00:15:00|363.66|360.86|361.5|358.7|363.81|361.01|361.27|358.47|0
1639700400000|2021-12-17 00:20:00|361.65|358.85|362.34|359.54|362.73|359.93|361.5|358.7|0
1639700700000|2021-12-17 00:25:00|362.42|359.62|362.26|359.46|362.73|359.93|361.49|358.69|0
1639701000000|2021-12-17 00:30:00|362.11|359.31|363.65|360.85|363.8|361|361.96|359.16|0
1639701300000|2021-12-17 00:35:00|363.8|361|364.57|361.77|364.73|361.93|363.19|360.39|0
1639701600000|2021-12-17 00:40:00|364.73|361.93|364.88|362.08|365.04|362.24|363.95|361.15|0
1639701900000|2021-12-17 00:45:00|365.03|362.23|364.95|362.15|365.5|362.7|364.57|361.77|0
1639702200000|2021-12-17 00:50:00|365.03|362.23|364.88|362.08|365.5|362.7|364.8|362|0
1639702500000|2021-12-17 00:55:00|364.87|362.07|364.25|361.45|365.49|362.69|363.95|361.15|0
1639702800000|2021-12-17 01:00:00|363.95|361.15|364.56|361.76|365.64|362.84|363.79|360.99|0
1639703100000|2021-12-17 01:05:00|364.72|361.92|364.4|361.6|365.02|362.22|364.25|361.45|0
1639703400000|2021-12-17 01:10:00|364.56|361.76|364.56|361.76|366.57|363.77|364.25|361.45|0
1639703700000|2021-12-17 01:15:00|364.71|361.91|366.1|363.3|366.88|364.08|364.4|361.6|0
1639704000000|2021-12-17 01:20:00|365.95|363.15|366.41|363.61|366.87|364.07|365.95|363.15|0
1639704300000|2021-12-17 01:25:00|366.33|363.53|366.1|363.3|366.41|363.61|365.63|362.83|0
1639704600000|2021-12-17 01:30:00|365.94|363.14|364.55|361.75|366.25|363.45|364.55|361.75|0
1639704900000|2021-12-17 01:35:00|364.7|361.9|363.15|360.35|365.16|362.36|363.15|360.35|0
1639705200000|2021-12-17 01:40:00|363.31|360.51|364.39|361.59|364.39|361.59|363.23|360.43|0
1639705500000|2021-12-17 01:45:00|364.54|361.74|365.16|362.36|365.47|362.67|363.61|360.81|0
1639705800000|2021-12-17 01:50:00|365.31|362.51|364.84|362.04|365.93|363.13|364.54|361.74|0
1639706100000|2021-12-17 01:55:00|364.69|361.89|365.53|362.73|365.93|363.13|364.23|361.43|0
1639706400000|2021-12-17 02:00:00|365.62|362.82|365.07|362.27|365.77|362.97|364.84|362.04|0
1639706700000|2021-12-17 02:05:00|365.15|362.35|365.92|363.12|365.92|363.12|365.15|362.35|0
1639707000000|2021-12-17 02:10:00|366.07|363.27|366.07|363.27|366.23|363.43|365.76|362.96|0
1639707300000|2021-12-17 02:15:00|365.92|363.12|365.91|363.11|366.07|363.27|365.61|362.81|0
1639707600000|2021-12-17 02:20:00|365.76|362.96|365.37|362.57|366.07|363.27|365.14|362.34|0
1639707900000|2021-12-17 02:25:00|365.29|362.49|364.36|361.56|365.45|362.65|364.05|361.25|0
1639708200000|2021-12-17 02:30:00|364.28|361.48|363.28|360.48|364.36|361.56|363.28|360.48|0
1639708500000|2021-12-17 02:35:00|363.43|360.63|363.5|360.7|364.12|361.32|363.28|360.48|0
1639708800000|2021-12-17 02:40:00|363.43|360.63|364.58|361.78|364.66|361.86|363.43|360.63|0
1639709100000|2021-12-17 02:45:00|364.51|361.71|364.2|361.4|364.97|362.17|364.04|361.24|0
1639709400000|2021-12-17 02:50:00|364.12|361.32|363.89|361.09|364.12|361.32|363.27|360.47|0
1639709700000|2021-12-17 02:55:00|363.81|361.01|364.04|361.24|364.35|361.55|363.42|360.62|0
1639710000000|2021-12-17 03:00:00|363.88|361.08|362.49|359.69|364.04|361.24|362.03|359.23|0
1639710300000|2021-12-17 03:05:00|362.34|359.54|361.1|358.3|362.34|359.54|360.8|358|0
1639710600000|2021-12-17 03:10:00|360.95|358.15|360.03|357.23|361.1|358.3|359.41|356.61|0
1639710900000|2021-12-17 03:15:00|359.95|357.15|360.25|357.45|360.33|357.53|359.26|356.46|0
1639711200000|2021-12-17 03:20:00|360.33|357.53|359.56|356.76|360.33|357.53|359.56|356.76|0
1639711500000|2021-12-17 03:25:00|359.63|356.83|360.48|357.68|360.48|357.68|359.41|356.61|0
1639711800000|2021-12-17 03:30:00|360.33|357.53|358.02|355.22|360.48|357.68|356.65|353.85|0
1639712100000|2021-12-17 03:35:00|358.1|355.3|356.95|354.15|358.1|355.3|355.73|352.93|0
1639712400000|2021-12-17 03:40:00|356.8|354|356.71|353.91|357.4|354.6|356.49|353.69|0
1639712700000|2021-12-17 03:45:00|356.49|353.69|357.17|354.37|357.71|354.91|356.03|353.23|0
1639713000000|2021-12-17 03:50:00|357.25|354.45|357.09|354.29|357.4|354.6|357.09|354.29|0
1639713300000|2021-12-17 03:55:00|357.25|354.45|352.89|350.09|357.25|354.45|351.76|348.96|0
1639713600000|2021-12-17 04:00:00|352.82|350.02|351.76|348.96|353.5|350.7|351.76|348.96|0
1639713900000|2021-12-17 04:05:00|351.91|349.11|353.42|350.62|353.8|351|351.6|348.8|0
1639714200000|2021-12-17 04:10:00|353.5|350.7|353.73|350.93|353.95|351.15|353.27|350.47|0
1639714500000|2021-12-17 04:15:00|353.42|350.62|353.8|351|354.33|351.53|353.42|350.62|0
1639714800000|2021-12-17 04:20:00|353.88|351.08|353.72|350.92|354.48|351.68|353.42|350.62|0
1639715100000|2021-12-17 04:25:00|353.79|350.99|353.87|351.07|354.48|351.68|353.79|350.99|0
1639715400000|2021-12-17 04:30:00|354.02|351.22|355.39|352.59|355.85|353.05|353.57|350.77|0
1639715700000|2021-12-17 04:35:00|355.24|352.44|356.46|353.66|356.69|353.89|355.24|352.44|0
1639716000000|2021-12-17 04:40:00|356.61|353.81|357.53|354.73|357.99|355.19|356.46|353.66|0
1639716300000|2021-12-17 04:45:00|357.45|354.65|357.06|354.26|357.6|354.8|356.68|353.88|0
1639716600000|2021-12-17 04:50:00|357.14|354.34|357.37|354.57|357.98|355.18|357.14|354.34|0
1639716900000|2021-12-17 04:55:00|357.29|354.49|358.28|355.48|358.9|356.1|357.06|354.26|0
1639717200000|2021-12-17 05:00:00|358.36|355.56|356.6|353.8|359.51|356.71|356.45|353.65|0
1639717500000|2021-12-17 05:05:00|356.45|353.65|355.53|352.73|356.6|353.8|355.45|352.65|0
1639717800000|2021-12-17 05:10:00|355.45|352.65|353.92|351.12|355.68|352.88|353.92|351.12|0
1639718100000|2021-12-17 05:15:00|354.3|351.5|355.52|352.72|355.98|353.18|354.3|351.5|0
1639718400000|2021-12-17 05:20:00|355.44|352.64|355.82|353.02|356.28|353.48|355.37|352.57|0
1639718700000|2021-12-17 05:25:00|355.98|353.18|356.28|353.48|356.74|353.94|355.52|352.72|0
1639719000000|2021-12-17 05:30:00|356.43|353.63|355.36|352.56|356.96|354.16|355.28|352.48|0
1639719300000|2021-12-17 05:35:00|355.67|352.87|357.65|354.85|359.65|356.85|355.67|352.87|0
1639719600000|2021-12-17 05:40:00|357.72|354.92|358.72|355.92|358.79|355.99|357.04|354.24|0
1639719900000|2021-12-17 05:45:00|358.57|355.77|357.34|354.54|359.1|356.3|357.34|354.54|0
1639720200000|2021-12-17 05:50:00|357.65|354.85|357.56|354.76|358.11|355.31|357.03|354.23|0
1639720500000|2021-12-17 05:55:00|357.49|354.69|357.26|354.46|358.1|355.3|356.8|354|0
1639720800000|2021-12-17 06:00:00|357.18|354.38|358.4|355.6|359.02|356.22|357.18|354.38|0
1639721100000|2021-12-17 06:05:00|358.32|355.52|358.32|355.52|359.48|356.68|357.86|355.06|0
1639721400000|2021-12-17 06:10:00|358.4|355.6|358.17|355.37|359.47|356.67|357.86|355.06|0
1639721700000|2021-12-17 06:15:00|358.25|355.45|358.09|355.29|359.32|356.52|357.7|354.9|0
1639722000000|2021-12-17 06:20:00|358.4|355.6|358.55|355.75|359.32|356.52|358.09|355.29|0
1639722300000|2021-12-17 06:25:00|358.7|355.9|357.17|354.37|359.01|356.21|356.55|353.75|0
1639722600000|2021-12-17 06:30:00|357.09|354.29|356.86|354.06|357.85|355.05|356.86|354.06|0
1639722900000|2021-12-17 06:35:00|356.78|353.98|358.08|355.28|358.46|355.66|356.78|353.98|0
1639723200000|2021-12-17 06:40:00|358.31|355.51|358.08|355.28|358.69|355.89|358.08|355.28|0
1639723500000|2021-12-17 06:45:00|357.92|355.12|357.77|354.97|358.99|356.19|357.77|354.97|0
1639723800000|2021-12-17 06:50:00|357.61|354.81|354.48|351.68|358.07|355.27|353.8|351|0
1639724100000|2021-12-17 06:55:00|354.41|351.61|357|354.2|357.53|354.73|354.1|351.3|0
1639724400000|2021-12-17 07:00:00|356.84|354.04|358.45|355.65|358.45|355.65|356.46|353.66|0
1639724700000|2021-12-17 07:05:00|358.22|355.42|359.29|356.49|360.21|357.41|358.07|355.27|0
1639725000000|2021-12-17 07:10:00|359.21|356.41|359.44|356.64|359.9|357.1|358.83|356.03|0
1639725300000|2021-12-17 07:15:00|359.36|356.56|362.05|359.25|362.05|359.25|358.37|355.57|0
1639725600000|2021-12-17 07:20:00|361.9|359.1|362.05|359.25|362.82|360.02|361.36|358.56|0
1639725900000|2021-12-17 07:25:00|361.82|359.02|361.89|359.09|362.2|359.4|361.13|358.33|0
1639726200000|2021-12-17 07:30:00|362.05|359.25|362.82|360.02|363.28|360.48|361.28|358.48|0
1639726500000|2021-12-17 07:35:00|362.97|360.17|362.04|359.24|363.43|360.63|360.97|358.17|0
1639726800000|2021-12-17 07:40:00|361.89|359.09|361.73|358.93|363.43|360.63|361.73|358.93|0
1639727100000|2021-12-17 07:45:00|362.19|359.39|362.96|360.16|363.12|360.32|361.27|358.47|0
1639727400000|2021-12-17 07:50:00|362.81|360.01|363.11|360.31|363.27|360.47|361.88|359.08|0
1639727700000|2021-12-17 07:55:00|362.96|360.16|363.03|360.23|363.42|360.62|362.19|359.39|0
1639728000000|2021-12-17 08:00:00|363.11|360.31|362.95|360.15|365.12|362.32|362.03|359.23|0
1639728300000|2021-12-17 08:05:00|362.75|360.35|362.91|360.51|365.07|362.67|362.75|360.35|0
1639728600000|2021-12-17 08:10:00|362.75|360.35|361.28|358.88|363.52|361.12|360.13|357.73|0
1639728900000|2021-12-17 08:15:00|360.75|358.35|362.44|360.04|363.67|361.27|359.67|357.27|0
1639729200000|2021-12-17 08:20:00|362.28|359.88|363.21|360.81|363.67|361.27|361.51|359.11|0
1639729500000|2021-12-17 08:25:00|363.05|360.65|363.82|361.42|364.13|361.73|362.44|360.04|0
1639729800000|2021-12-17 08:30:00|363.43|361.03|361.81|359.41|363.74|361.34|361.35|358.95|0
1639730100000|2021-12-17 08:35:00|361.73|359.33|361.04|358.64|362.28|359.88|360.58|358.18|0
1639730400000|2021-12-17 08:40:00|360.89|358.49|358.27|355.87|361.2|358.8|357.51|355.11|0
1639730700000|2021-12-17 08:45:00|357.97|355.57|358.58|356.18|358.73|356.33|356.59|354.19|0
1639731000000|2021-12-17 08:50:00|358.43|356.03|359.04|356.64|359.5|357.1|358.12|355.72|0
1639731300000|2021-12-17 08:55:00|359.19|356.79|358.42|356.02|359.65|357.25|358.19|355.79|0
1639731600000|2021-12-17 09:00:00|358.88|356.48|356.43|354.03|359.03|356.63|355.05|352.65|0
1639731900000|2021-12-17 09:05:00|356.27|353.87|355.2|352.8|356.27|353.87|353.68|351.28|0
1639732200000|2021-12-17 09:10:00|354.9|352.5|348.14|345.74|355.05|352.65|348.14|345.74|0
1639732500000|2021-12-17 09:15:00|348.22|345.82|354.44|352.04|354.44|352.04|346.26|343.86|0
1639732800000|2021-12-17 09:20:00|354.59|352.19|355.35|352.95|356.42|354.02|353.37|350.97|0
1639733100000|2021-12-17 09:25:00|355.57|353.17|355.65|353.25|357.79|355.39|355.5|353.1|0
1639733400000|2021-12-17 09:30:00|355.57|353.17|356.18|353.78|356.72|354.32|355.26|352.86|0
1639733700000|2021-12-17 09:35:00|356.11|353.71|354.88|352.48|356.56|354.16|354.27|351.87|0
1639734000000|2021-12-17 09:40:00|354.58|352.18|351.38|348.98|354.73|352.33|351.23|348.83|0
1639734300000|2021-12-17 09:45:00|351.23|348.83|351.75|349.35|352.75|350.35|349.71|347.31|0
1639734600000|2021-12-17 09:50:00|351.98|349.58|356.25|353.85|356.4|354|351.07|348.67|0
1639734900000|2021-12-17 09:55:00|355.79|353.39|356.86|354.46|357.47|355.07|355.79|353.39|0
1639735200000|2021-12-17 10:00:00|356.7|354.3|355.79|353.39|357.78|355.38|355.48|353.08|0
1639735500000|2021-12-17 10:05:00|355.94|353.54|356.09|353.69|357.31|354.91|355.78|353.38|0
1639735800000|2021-12-17 10:10:00|356.01|353.61|356.27|353.87|357.26|354.86|355.94|353.54|0
1639736100000|2021-12-17 10:15:00|356.12|353.72|355.81|353.41|356.88|354.48|354.9|352.5|0
1639736400000|2021-12-17 10:20:00|355.89|353.49|355.2|352.8|357.03|354.63|355.2|352.8|0
1639736700000|2021-12-17 10:25:00|355.12|352.72|352.62|350.22|355.2|352.8|352.01|349.61|0
1639737000000|2021-12-17 10:30:00|352.92|350.52|354.51|352.11|354.74|352.34|352.16|349.76|0
1639737300000|2021-12-17 10:35:00|354.59|352.19|353.67|351.27|354.59|352.19|353.07|350.67|0
1639737600000|2021-12-17 10:40:00|353.98|351.58|351.7|349.3|353.98|351.58|351.4|349|0
1639737900000|2021-12-17 10:45:00|351.62|349.22|351.24|348.84|353.06|350.66|351.24|348.84|0
1639738200000|2021-12-17 10:50:00|351.39|348.99|350.79|348.39|353.06|350.66|349.58|347.18|0
1639738500000|2021-12-17 10:55:00|350.63|348.23|352.75|350.35|353.06|350.66|350.63|348.23|0
1639738800000|2021-12-17 11:00:00|352.83|350.43|352.14|349.74|354.42|352.02|351.91|349.51|0
1639739100000|2021-12-17 11:05:00|351.99|349.59|351.84|349.44|354.12|351.72|351.38|348.98|0
1639739400000|2021-12-17 11:10:00|352.44|350.04|350.93|348.53|353.2|350.8|350.93|348.53|0
1639739700000|2021-12-17 11:15:00|350.77|348.37|351.98|349.58|352.14|349.74|350.62|348.22|0
1639740000000|2021-12-17 11:20:00|351.83|349.43|354.11|351.71|354.11|351.71|351.83|349.43|0
1639740300000|2021-12-17 11:25:00|354.26|351.86|354.63|352.23|355.93|353.53|354.11|351.71|0
1639740600000|2021-12-17 11:30:00|354.79|352.39|353.8|351.4|355.78|353.38|353.65|351.25|0
1639740900000|2021-12-17 11:35:00|353.65|351.25|354.79|352.39|354.94|352.54|351.78|349.38|0
1639741200000|2021-12-17 11:40:00|354.63|352.23|355.85|353.45|356.46|354.06|354.63|352.23|0
1639741500000|2021-12-17 11:45:00|355.7|353.3|354.32|351.92|355.77|353.37|353.72|351.32|0
1639741800000|2021-12-17 11:50:00|354.48|352.08|353.56|351.16|354.55|352.15|353.11|350.71|0
1639742100000|2021-12-17 11:55:00|353.48|351.08|355.54|353.14|355.54|353.14|352.95|350.55|0
1639742400000|2021-12-17 12:00:00|355.23|352.83|355.99|353.59|356.45|354.05|355.08|352.68|0
1639742700000|2021-12-17 12:05:00|355.84|353.44|355.38|352.98|356.14|353.74|354.92|352.52|0
1639743000000|2021-12-17 12:10:00|354.92|352.52|353.25|350.85|355.08|352.68|353.25|350.85|0
1639743300000|2021-12-17 12:15:00|352.94|350.54|353.09|350.69|353.4|351|352.49|350.09|0
1639743600000|2021-12-17 12:20:00|353.25|350.85|352.03|349.63|354.31|351.91|352.03|349.63|0
1639743900000|2021-12-17 12:25:00|352.18|349.78|349.91|347.51|352.64|350.24|349.76|347.36|0
1639744200000|2021-12-17 12:30:00|350.06|347.66|349.45|347.05|351.27|348.87|348.85|346.45|0
1639744500000|2021-12-17 12:35:00|349.6|347.2|346.81|344.41|350.21|347.81|346.66|344.26|0
1639744800000|2021-12-17 12:40:00|346.74|344.34|346.81|344.41|347.42|345.02|346.21|343.81|0
1639745100000|2021-12-17 12:45:00|346.66|344.26|343.5|341.1|347.26|344.86|343.35|340.95|0
1639745400000|2021-12-17 12:50:00|343.57|341.17|342.3|339.9|343.8|341.4|340.36|337.96|0
1639745700000|2021-12-17 12:55:00|342.15|339.75|343.5|341.1|344.4|342|342.15|339.75|0
1639746000000|2021-12-17 13:00:00|343.72|341.32|344.39|341.99|345.15|342.75|343.72|341.32|0
1639746300000|2021-12-17 13:05:00|344.24|341.84|341.99|339.59|344.69|342.29|341.4|339|0
1639746600000|2021-12-17 13:10:00|342.14|339.74|343.19|340.79|343.49|341.09|341.84|339.44|0
1639746900000|2021-12-17 13:15:00|342.89|340.49|342.14|339.74|343.19|340.79|341.84|339.44|0
1639747200000|2021-12-17 13:20:00|342.44|340.04|343.48|341.08|343.49|341.09|341.39|338.99|0
1639747500000|2021-12-17 13:25:00|343.33|340.93|343.93|341.53|344.83|342.43|343.33|340.93|0
1639747800000|2021-12-17 13:30:00|343.78|341.38|344.53|342.13|344.98|342.58|343.03|340.63|0
1639748100000|2021-12-17 13:35:00|344.83|342.43|343.48|341.08|345.28|342.88|343.48|341.08|0
1639748400000|2021-12-17 13:40:00|343.63|341.23|344.52|342.12|345.28|342.88|341.98|339.58|0
1639748700000|2021-12-17 13:45:00|344.22|341.82|343.47|341.07|345.42|343.02|343.09|340.69|0
1639749000000|2021-12-17 13:50:00|343.32|340.92|343.62|341.22|344.22|341.82|342.57|340.17|0
1639749300000|2021-12-17 13:55:00|343.47|341.07|345.27|342.87|345.42|343.02|343.17|340.77|0
1639749600000|2021-12-17 14:00:00|345.12|342.72|342.79|340.39|346.17|343.77|342.42|340.02|0
1639749900000|2021-12-17 14:05:00|342.71|340.31|339.28|336.88|342.86|340.46|339.13|336.73|0
1639750200000|2021-12-17 14:10:00|339.43|337.03|339.87|337.47|340.47|338.07|339.42|337.02|0
1639750500000|2021-12-17 14:15:00|340.02|337.62|342.41|340.01|342.41|340.01|339.34|336.94|0
1639750800000|2021-12-17 14:20:00|342.11|339.71|342.18|339.78|343.45|341.05|341.81|339.41|0
1639751100000|2021-12-17 14:25:00|341.66|339.26|339.86|337.46|343.3|340.9|338.08|335.68|0
1639751400000|2021-12-17 14:30:00|340.01|337.61|343.93|341.53|346.63|344.23|340.01|337.61|0
1639751700000|2021-12-17 14:35:00|344.83|342.43|334.93|332.53|344.83|342.43|332.06|329.66|0
1639752000000|2021-12-17 14:40:00|334.49|332.09|329.31|326.91|335.6|333.2|329.2|326.8|0
1639752300000|2021-12-17 14:45:00|329.17|326.77|339.94|337.54|339.94|337.54|328.73|326.33|0
1639752600000|2021-12-17 14:50:00|340.53|338.13|336.98|334.58|345.74|343.34|336.54|334.14|0
1639752900000|2021-12-17 14:55:00|336.39|333.99|338.58|336.18|338.73|336.33|333.74|331.34|0
1639753200000|2021-12-17 15:00:00|338.65|336.25|333.16|330.76|338.65|336.25|329.79|327.39|0
1639753500000|2021-12-17 15:05:00|333.46|331.06|331.54|329.14|333.46|331.06|329.93|327.53|0
1639753800000|2021-12-17 15:10:00|331.32|328.92|324.39|321.99|331.32|328.92|324.1|321.7|0
1639754100000|2021-12-17 15:15:00|324.54|322.14|325.41|323.01|325.41|323.01|321.64|319.24|0
1639754400000|2021-12-17 15:20:00|324.83|322.43|325.17|322.77|325.9|323.5|321.77|319.37|0
1639754700000|2021-12-17 15:25:00|325.24|322.84|330.7|328.3|330.7|328.3|324.88|322.48|0
1639755000000|2021-12-17 15:30:00|329.97|327.57|337.46|335.06|337.76|335.36|328.08|325.68|0
1639755300000|2021-12-17 15:35:00|337.91|335.51|340.74|338.34|342.68|340.28|336.95|334.55|0
1639755600000|2021-12-17 15:40:00|340.59|338.19|340.73|338.33|342.67|340.27|338.51|336.11|0
1639755900000|2021-12-17 15:45:00|340.59|338.19|350.18|347.78|350.18|347.78|340.59|338.19|0
1639756200000|2021-12-17 15:50:00|350.48|348.08|355.33|352.93|356.55|354.15|348.37|345.97|0
1639756500000|2021-12-17 15:55:00|355.48|353.08|352.44|350.04|355.79|353.39|350.33|347.93|0
1639756800000|2021-12-17 16:00:00|352.74|350.34|350.94|348.54|357.39|354.99|350.94|348.54|0
1639757100000|2021-12-17 16:05:00|351.24|348.84|352.75|350.35|354.11|351.71|350.94|348.54|0
1639757400000|2021-12-17 16:10:00|353.05|350.65|362.03|359.63|363.1|360.7|352.6|350.2|0
1639757700000|2021-12-17 16:15:00|362.49|360.09|360.95|358.55|362.79|360.39|358.51|356.11|0
1639758000000|2021-12-17 16:20:00|361.11|358.71|358.66|356.26|361.11|358.71|357.97|355.57|0
1639758300000|2021-12-17 16:25:00|358.96|356.56|357.9|355.5|361.03|358.63|356.68|354.28|0
1639758600000|2021-12-17 16:30:00|357.75|355.35|347.55|345.15|358.82|356.42|347.55|345.15|0
1639758900000|2021-12-17 16:35:00|348.45|346.05|344.54|342.14|348.45|346.05|342.9|340.5|0
1639759200000|2021-12-17 16:40:00|344.62|342.22|340.62|338.22|345.14|342.74|338.71|336.31|0
1639759500000|2021-12-17 16:45:00|340.77|338.37|336.18|333.78|341.81|339.41|335.73|333.33|0
1639759800000|2021-12-17 16:50:00|336.77|334.37|338.39|335.99|340.17|337.77|336.62|334.22|0
1639760100000|2021-12-17 16:55:00|338.24|335.84|341.66|339.26|342.03|339.63|336.76|334.36|0
1639760400000|2021-12-17 17:00:00|341.21|338.81|337.41|335.01|341.21|338.81|335.26|332.86|0
1639760700000|2021-12-17 17:05:00|337.26|334.86|334.31|331.91|337.48|335.08|331.95|329.55|0
1639761000000|2021-12-17 17:10:00|334.45|332.05|340.82|338.42|340.82|338.42|334.38|331.98|0
1639761300000|2021-12-17 17:15:00|340.97|338.57|339.78|337.38|343.66|341.26|339.04|336.64|0
1639761600000|2021-12-17 17:20:00|339.93|337.53|340.52|338.12|343.21|340.81|339.93|337.53|0
1639761900000|2021-12-17 17:25:00|340.82|338.42|341.56|339.16|342.16|339.76|337.55|335.15|0
1639762200000|2021-12-17 17:30:00|341.93|339.53|345.19|342.79|349.66|347.26|340.67|338.27|0
1639762500000|2021-12-17 17:35:00|345.41|343.01|343.69|341.29|347.14|344.74|342.64|340.24|0
1639762800000|2021-12-17 17:40:00|343.84|341.44|342.04|339.64|344.44|342.04|341.59|339.19|0
1639763100000|2021-12-17 17:45:00|342.11|339.71|343.08|340.68|343.53|341.13|341.66|339.26|0
1639763400000|2021-12-17 17:50:00|342.49|340.09|340.99|338.59|345.18|342.78|338.76|336.36|0
1639763700000|2021-12-17 17:55:00|340.69|338.29|342.93|340.53|343.98|341.58|340.69|338.29|0
1639764000000|2021-12-17 18:00:00|342.78|340.38|343.37|340.97|344.87|342.47|340.54|338.14|0
1639764300000|2021-12-17 18:05:00|343.23|340.83|339.34|336.94|343.23|340.83|338.75|336.35|0
1639764600000|2021-12-17 18:10:00|339.64|337.24|340.68|338.28|342.32|339.92|338.75|336.35|0
1639764900000|2021-12-17 18:15:00|340.83|338.43|343.52|341.12|343.82|341.42|340.09|337.69|0
1639765200000|2021-12-17 18:20:00|343.44|341.04|345.46|343.06|345.76|343.36|343.37|340.97|0
1639765500000|2021-12-17 18:25:00|345.31|342.91|349.53|347.13|350.28|347.88|344.56|342.16|0
1639765800000|2021-12-17 18:30:00|349.68|347.28|350.28|347.88|351.34|348.94|348.57|346.17|0
1639766100000|2021-12-17 18:35:00|350.13|347.73|348.31|345.91|351.34|348.94|347.56|345.16|0
1639766400000|2021-12-17 18:40:00|348.16|345.76|346.96|344.56|348.92|346.52|345.6|343.2|0
1639766700000|2021-12-17 18:45:00|347.18|344.78|351.48|349.08|351.63|349.23|347.18|344.78|0
1639767000000|2021-12-17 18:50:00|351.18|348.78|350.87|348.47|352.24|349.84|350.57|348.17|0
1639767300000|2021-12-17 18:55:00|351.1|348.7|354.06|351.66|354.66|352.26|350.12|347.72|0
1639767600000|2021-12-17 19:00:00|354.21|351.81|350.41|348.01|354.36|351.96|349.81|347.41|0
1639767900000|2021-12-17 19:05:00|350.72|348.32|351.77|349.37|352.23|349.83|349.51|347.11|0
1639768200000|2021-12-17 19:10:00|351.62|349.22|348.73|346.33|355.47|353.07|348.66|346.26|0
1639768500000|2021-12-17 19:15:00|348.81|346.41|349.64|347.24|351.39|348.99|348.81|346.41|0
1639768800000|2021-12-17 19:20:00|349.71|347.31|349.56|347.16|350.77|348.37|348.05|345.65|0
1639769100000|2021-12-17 19:25:00|349.26|346.86|343.9|341.5|349.41|347.01|342.92|340.52|0
1639769400000|2021-12-17 19:30:00|343.82|341.42|344.57|342.17|346.53|344.13|343.82|341.42|0
1639769700000|2021-12-17 19:35:00|344.72|342.32|343.97|341.57|345.63|343.23|342.17|339.77|0
1639770000000|2021-12-17 19:40:00|344.42|342.02|346.07|343.67|346.08|343.68|343.97|341.57|0
1639770300000|2021-12-17 19:45:00|346.53|344.13|347.88|345.48|350.16|347.76|346.38|343.98|0
1639770600000|2021-12-17 19:50:00|347.73|345.33|342.76|340.36|347.88|345.48|342.46|340.06|0
1639770900000|2021-12-17 19:55:00|342.46|340.06|346.78|344.38|347.38|344.98|341.41|339.01|0
1639771200000|2021-12-17 20:00:00|346.63|344.23|347.08|344.68|352.51|350.11|346.63|344.23|0
1639771500000|2021-12-17 20:05:00|347.68|345.28|349.33|346.93|349.94|347.54|347.38|344.98|0
1639771800000|2021-12-17 20:10:00|349.48|347.08|345.42|343.02|349.48|347.08|345.27|342.87|0
1639772100000|2021-12-17 20:15:00|345.57|343.17|344.67|342.27|347.52|345.12|341.68|339.28|0
1639772400000|2021-12-17 20:20:00|344.82|342.42|347.37|344.97|348.57|346.17|343.92|341.52|0
1639772700000|2021-12-17 20:25:00|347.07|344.67|343.76|341.36|347.22|344.82|341.97|339.57|0
1639773000000|2021-12-17 20:30:00|343.62|341.22|340.58|338.18|344.81|342.41|332.89|330.49|0
1639773300000|2021-12-17 20:35:00|340.73|338.33|341.77|339.37|342.36|339.96|338.06|335.66|0
1639773600000|2021-12-17 20:40:00|341.92|339.52|343.4|341|345.94|343.54|340.58|338.18|0
1639773900000|2021-12-17 20:45:00|342.81|340.41|335.55|333.15|343.7|341.3|335.55|333.15|0
1639774200000|2021-12-17 20:50:00|336.36|333.96|336.73|334.33|338.65|336.25|330.73|328.33|0
1639774500000|2021-12-17 20:55:00|335.85|333.45|334.02|331.62|342.36|339.96|334.02|331.62|0
1639774800000|2021-12-17 21:00:00|333.29|330.89|337.41|335.01|337.41|335.01|332.26|329.86|0
1639775100000|2021-12-17 21:05:00|337.26|334.86|338|335.6|339.33|336.93|336.38|333.98|0
1639775400000|2021-12-17 21:10:00|337.85|335.45|338.29|335.89|338.89|336.49|337.26|334.86|0
1639987500000|2021-12-20 08:05:00|304.16|301.76|304.57|302.17|307.62|305.22|303.61|301.21|0
1639987800000|2021-12-20 08:10:00|304.36|301.96|303.19|300.79|305.4|303|302.23|299.83|0
1639988100000|2021-12-20 08:15:00|302.91|300.51|305.6|303.2|305.95|303.55|302.5|300.1|0
1639988400000|2021-12-20 08:20:00|305.67|303.27|302.36|299.96|306.51|304.11|299.81|297.41|0
1639988700000|2021-12-20 08:25:00|302.08|299.68|306.64|304.24|307.19|304.79|302.08|299.68|0
1639989000000|2021-12-20 08:30:00|307.33|304.93|305.39|302.99|307.33|304.93|304.35|301.95|0
1639989300000|2021-12-20 08:35:00|305.18|302.78|300.08|297.68|306.77|304.37|299.74|297.34|0
1639989600000|2021-12-20 08:40:00|300.01|297.61|301.24|298.84|301.8|299.4|296.93|294.53|0
1639989900000|2021-12-20 08:45:00|300.7|298.3|302.22|299.82|302.64|300.24|300.15|297.75|0
1639990200000|2021-12-20 08:50:00|302.09|299.69|299.68|297.28|302.22|299.82|298.66|296.26|0
1639990500000|2021-12-20 08:55:00|299.48|297.08|301.84|299.44|302.04|299.64|296.09|293.69|0
1639990800000|2021-12-20 09:00:00|301.7|299.3|299.51|297.11|302.25|299.85|298.97|296.57|0
1639991100000|2021-12-20 09:05:00|299.24|296.84|297.81|295.41|299.24|296.84|296.52|294.12|0
1639991400000|2021-12-20 09:10:00|297.74|295.34|296.65|294.25|299.51|297.11|296.52|294.12|0
1639991700000|2021-12-20 09:15:00|296.38|293.98|298.92|296.52|298.99|296.59|296.38|293.98|0
1639992000000|2021-12-20 09:20:00|298.86|296.46|298.72|296.32|300.49|298.09|297.43|295.03|0
1639992300000|2021-12-20 09:25:00|298.85|296.45|299.26|296.86|299.94|297.54|297.9|295.5|0
1639992600000|2021-12-20 09:30:00|299.39|296.99|301.98|299.58|303.01|300.61|299.32|296.92|0
1639992900000|2021-12-20 09:35:00|301.91|299.51|301.57|299.17|303.62|301.22|301.09|298.69|0
1639993200000|2021-12-20 09:40:00|301.77|299.37|303.21|300.81|303.76|301.36|301.71|299.31|0
1639993500000|2021-12-20 09:45:00|302.93|300.53|302.86|300.46|303.21|300.81|301.84|299.44|0
1639993800000|2021-12-20 09:50:00|302.11|299.71|300.74|298.34|302.11|299.71|300.13|297.73|0
1639994100000|2021-12-20 09:55:00|300.61|298.21|305.12|302.72|305.12|302.72|300.2|297.8|0
1639994400000|2021-12-20 10:00:00|304.98|302.58|307.19|304.79|308.43|306.03|304.91|302.51|0
1639994700000|2021-12-20 10:05:00|307.6|305.2|308.77|306.37|310.09|307.69|307.6|305.2|0
1639995000000|2021-12-20 10:10:00|308.98|306.58|309.81|307.41|310.64|308.24|308.77|306.37|0
1639995300000|2021-12-20 10:15:00|309.88|307.48|306.45|304.05|311.28|308.88|304.93|302.53|0
1639995600000|2021-12-20 10:20:00|306.31|303.91|306.31|303.91|307.49|305.09|305.2|302.8|0
1639995900000|2021-12-20 10:25:00|306.52|304.12|305.75|303.35|306.59|304.19|305.26|302.86|0
1639996200000|2021-12-20 10:30:00|305.89|303.49|303.81|301.41|306.45|304.05|303.12|300.72|0
1639996500000|2021-12-20 10:35:00|303.88|301.48|304.5|302.1|305.33|302.93|303.88|301.48|0
1639996800000|2021-12-20 10:40:00|304.64|302.24|306.02|303.62|306.37|303.97|303.53|301.13|0
1639997100000|2021-12-20 10:45:00|305.74|303.34|308.24|305.84|308.24|305.84|305.61|303.21|0
1639997400000|2021-12-20 10:50:00|308.38|305.98|309.08|306.68|309.08|306.68|307.13|304.73|0
1639997700000|2021-12-20 10:55:00|309.64|307.24|308.38|305.98|309.98|307.58|308.17|305.77|0
1639998000000|2021-12-20 11:00:00|308.52|306.12|305.46|303.06|308.66|306.26|305.46|303.06|0
1639998300000|2021-12-20 11:05:00|305.32|302.92|308.09|305.69|308.37|305.97|305.04|302.64|0
1639998600000|2021-12-20 11:10:00|307.95|305.55|309.45|307.05|310.36|307.96|306.84|304.44|0
1639998900000|2021-12-20 11:15:00|309.67|307.27|307.71|305.31|309.73|307.33|307.37|304.97|0
1639999200000|2021-12-20 11:20:00|307.58|305.18|309.8|307.4|309.8|307.4|307.36|304.96|0
1639999500000|2021-12-20 11:25:00|309.66|307.26|309.92|307.52|311.32|308.92|309.38|306.98|0
1639999800000|2021-12-20 11:30:00|309.64|307.24|310.76|308.36|311.95|309.55|309.23|306.83|0
1640000100000|2021-12-20 11:35:00|310.9|308.5|309.57|307.17|312.02|309.62|309.5|307.1|0
1640000400000|2021-12-20 11:40:00|309.64|307.24|309.36|306.96|310.2|307.8|309.22|306.82|0
1640000700000|2021-12-20 11:45:00|309.5|307.1|308.8|306.4|310.47|308.07|308.66|306.26|0
1640001000000|2021-12-20 11:50:00|308.66|306.26|309.63|307.23|310.05|307.65|308.38|305.98|0
1640001300000|2021-12-20 11:55:00|310.05|307.65|313.55|311.15|313.55|311.15|309.84|307.44|0
1640001600000|2021-12-20 12:00:00|313.83|311.43|313.83|311.43|315.94|313.54|313.4|311|0
1640001900000|2021-12-20 12:05:00|313.89|311.49|314.44|312.04|315.69|313.29|312.9|310.5|0
1640002200000|2021-12-20 12:10:00|314.3|311.9|312.9|310.5|314.44|312.04|312.62|310.22|0
1640002500000|2021-12-20 12:15:00|312.76|310.36|309.67|307.27|312.9|310.5|309.53|307.13|0
1640002800000|2021-12-20 12:20:00|309.81|307.41|310.93|308.53|311.41|309.01|309.25|306.85|0
1640003100000|2021-12-20 12:25:00|310.85|308.45|309.52|307.12|311.49|309.09|309.39|306.99|0
1640003400000|2021-12-20 12:30:00|309.38|306.98|310.78|308.38|310.92|308.52|309.1|306.7|0
1640003700000|2021-12-20 12:35:00|310.92|308.52|310.78|308.38|311.2|308.8|309.8|307.4|0
1640004000000|2021-12-20 12:40:00|310.92|308.52|310.5|308.1|311.62|309.22|310.36|307.96|0
1640004300000|2021-12-20 12:45:00|310.63|308.23|308.81|306.41|310.7|308.3|308.4|306|0
1640004600000|2021-12-20 12:50:00|308.95|306.55|307.98|305.58|309.79|307.39|307.56|305.16|0
1640004900000|2021-12-20 12:55:00|307.84|305.44|306.58|304.18|308.81|306.41|306.44|304.04|0
1640005200000|2021-12-20 13:00:00|307|304.6|307.41|305.01|308.39|305.99|306.3|303.9|0
1640005500000|2021-12-20 13:05:00|307.55|305.15|306.02|303.62|308.39|305.99|305.74|303.34|0
1640005800000|2021-12-20 13:10:00|306.3|303.9|305.46|303.06|306.44|304.04|304.49|302.09|0
1640006100000|2021-12-20 13:15:00|305.32|302.92|304.77|302.37|305.94|303.54|304.49|302.09|0
1640006400000|2021-12-20 13:20:00|304.83|302.43|306.85|304.45|306.85|304.45|304.83|302.43|0
1640006700000|2021-12-20 13:25:00|306.71|304.31|305.31|302.91|307.12|304.72|305.31|302.91|0
1640007000000|2021-12-20 13:30:00|305.04|302.64|305.73|303.33|305.73|303.33|304.07|301.67|0
1640007300000|2021-12-20 13:35:00|305.87|303.47|305.73|303.33|306.42|304.02|304.62|302.22|0
1640007600000|2021-12-20 13:40:00|305.59|303.19|305.17|302.77|306.28|303.88|304.75|302.35|0
1640007900000|2021-12-20 13:45:00|305.45|303.05|304.89|302.49|306|303.6|304.47|302.07|0
1640008200000|2021-12-20 13:50:00|304.95|302.55|306|303.6|306|303.6|303.78|301.38|0
1640008500000|2021-12-20 13:55:00|306.13|303.73|305.99|303.59|307.52|305.12|305.99|303.59|0
1640008800000|2021-12-20 14:00:00|306.2|303.8|307.66|305.26|307.8|305.4|305.85|303.45|0
1640009100000|2021-12-20 14:05:00|308.08|305.68|306.93|304.53|308.08|305.68|306.09|303.69|0
1640009400000|2021-12-20 14:10:00|307.07|304.67|310.83|308.43|310.84|308.44|306.65|304.25|0
1640009700000|2021-12-20 14:15:00|310.56|308.16|310.41|308.01|311.11|308.71|309.58|307.18|0
1640010000000|2021-12-20 14:20:00|310.55|308.15|311.11|308.71|311.53|309.13|310.41|308.01|0
1640010300000|2021-12-20 14:25:00|310.97|308.57|308.32|305.92|310.97|308.57|308.04|305.64|0
1640010600000|2021-12-20 14:30:00|307.27|304.87|306.78|304.38|309.43|307.03|304.29|301.89|0
1640010900000|2021-12-20 14:35:00|305.81|303.41|309.28|306.88|310.26|307.86|305.24|302.84|0
1640011200000|2021-12-20 14:40:00|308.45|306.05|305.45|303.05|308.45|306.05|298.74|296.34|0
1640011500000|2021-12-20 14:45:00|305.31|302.91|297.86|295.46|305.45|303.05|297.86|295.46|0
1640011800000|2021-12-20 14:50:00|297.93|295.53|300.63|298.23|300.63|298.23|297.45|295.05|0
1640012100000|2021-12-20 14:55:00|300.55|298.15|306.42|304.02|308.23|305.83|300.21|297.81|0
1640012400000|2021-12-20 15:00:00|305.87|303.47|302.26|299.86|306.7|304.3|301.5|299.1|0
1640012700000|2021-12-20 15:05:00|302.32|299.92|298.74|296.34|303.64|301.24|297.17|294.77|0
1640013000000|2021-12-20 15:10:00|299.09|296.69|297.78|295.38|299.5|297.1|296.27|293.87|0
1640013300000|2021-12-20 15:15:00|297.71|295.31|301.97|299.57|303.77|301.37|296.48|294.08|0
1640013600000|2021-12-20 15:20:00|302.25|299.85|297.43|295.03|303.63|301.23|297.02|294.62|0
1640013900000|2021-12-20 15:25:00|297.57|295.17|295.24|292.84|299.9|297.5|294.56|292.16|0
1640014200000|2021-12-20 15:30:00|295.11|292.71|296.33|293.93|296.47|294.07|293.34|290.94|0
1640014500000|2021-12-20 15:35:00|295.92|293.52|297.27|294.87|299.05|296.65|295.38|292.98|0
1640014800000|2021-12-20 15:40:00|296.99|294.59|298.22|295.82|298.22|295.82|295.35|292.95|0
1640015100000|2021-12-20 15:45:00|298.36|295.96|293.57|291.17|298.5|296.1|293.43|291.03|0
1640015400000|2021-12-20 15:50:00|293.84|291.44|292.34|289.94|294.66|292.26|291.39|288.99|0
1640015700000|2021-12-20 15:55:00|292.21|289.81|291.52|289.12|293.98|291.58|290.04|287.64|0
1640016000000|2021-12-20 16:00:00|291.59|289.19|288.88|286.48|292.34|289.94|288.82|286.42|0
1640016300000|2021-12-20 16:05:00|288.95|286.55|291.66|289.26|291.66|289.26|288.95|286.55|0
1640016600000|2021-12-20 16:10:00|291.38|288.98|289.76|287.36|292.47|290.07|289.22|286.82|0
1640016900000|2021-12-20 16:15:00|289.62|287.22|292.46|290.06|292.46|290.06|288.27|285.87|0
1640017200000|2021-12-20 16:20:00|292.19|289.79|294.1|291.7|294.37|291.97|290.56|288.16|0
1640017500000|2021-12-20 16:25:00|293.96|291.56|290.83|288.43|293.96|291.56|290.56|288.16|0
1640017800000|2021-12-20 16:30:00|290.76|288.36|288.93|286.53|292.32|289.92|287.99|285.59|0
1640018100000|2021-12-20 16:35:00|289.34|286.94|294.91|292.51|295.18|292.78|284.51|282.11|0
1640018400000|2021-12-20 16:40:00|294.24|291.84|296.54|294.14|296.81|294.41|293.29|290.89|0
1640018700000|2021-12-20 16:45:00|296.4|294|293.48|291.08|296.4|294|291.32|288.92|0
1640019000000|2021-12-20 16:50:00|293.75|291.35|298.65|296.25|299.47|297.07|293.75|291.35|0
1640019300000|2021-12-20 16:55:00|298.79|296.39|299.06|296.66|299.33|296.93|297.01|294.61|0
1640019600000|2021-12-20 17:00:00|299.2|296.8|299.74|297.34|300.02|297.62|297.14|294.74|0
1640019900000|2021-12-20 17:05:00|299.53|297.13|297.55|295.15|299.53|297.13|297.14|294.74|0
1640020200000|2021-12-20 17:10:00|297.82|295.42|296.18|293.78|299.33|296.93|296.05|293.65|0
1640020500000|2021-12-20 17:15:00|296.05|293.65|301.11|298.71|302.55|300.15|295.91|293.51|0
1640020800000|2021-12-20 17:20:00|301.52|299.12|298.09|295.69|301.52|299.12|297.82|295.42|0
1640021100000|2021-12-20 17:25:00|298.23|295.83|299.18|296.78|299.87|297.47|298.09|295.69|0
1640021400000|2021-12-20 17:30:00|298.77|296.37|294.41|292.01|299.04|296.64|294|291.6|0
1640021700000|2021-12-20 17:35:00|294.27|291.87|295.22|292.82|296.04|293.64|293.59|291.19|0
1640022000000|2021-12-20 17:40:00|294.95|292.55|295.49|293.09|296.31|293.91|294.54|292.14|0
1640022300000|2021-12-20 17:45:00|295.08|292.68|295.62|293.22|296.44|294.04|294.19|291.79|0
1640022600000|2021-12-20 17:50:00|295.48|293.08|296.98|294.58|298.21|295.81|294.6|292.2|0
1640022900000|2021-12-20 17:55:00|296.84|294.44|291.82|289.42|298.04|295.64|291.42|289.02|0
1640023200000|2021-12-20 18:00:00|291.69|289.29|290.6|288.2|292.3|289.9|290.33|287.93|0
1640023500000|2021-12-20 18:05:00|290.74|288.34|294.13|291.73|294.13|291.73|290.67|288.27|0
1640023800000|2021-12-20 18:10:00|293.99|291.59|295.9|293.5|296.17|293.77|292.9|290.5|0
1640024100000|2021-12-20 18:15:00|295.76|293.36|294.94|292.54|296.72|294.32|294.67|292.27|0
1640024400000|2021-12-20 18:20:00|294.8|292.4|295.07|292.67|296.17|293.77|294.12|291.72|0
1640024700000|2021-12-20 18:25:00|294.94|292.54|295.75|293.35|296.16|293.76|294.66|292.26|0
1640025000000|2021-12-20 18:30:00|295.21|292.81|293.43|291.03|296.85|294.45|293.03|290.63|0
1640025300000|2021-12-20 18:35:00|293.71|291.31|299.04|296.64|299.31|296.91|293.43|291.03|0
1640025600000|2021-12-20 18:40:00|299.45|297.05|300.13|297.73|302.9|300.5|299.04|296.64|0
1640025900000|2021-12-20 18:45:00|299.86|297.46|294.27|291.87|301.1|298.7|293.58|291.18|0
1640026200000|2021-12-20 18:50:00|295.66|293.26|297.04|294.64|297.04|294.64|293.32|290.92|0
1640026500000|2021-12-20 18:55:00|296.9|294.5|295.24|292.84|298.84|296.44|294.42|292.02|0
1640026800000|2021-12-20 19:00:00|295.52|293.12|295.93|293.53|297.86|295.46|294.69|292.29|0
1640027100000|2021-12-20 19:05:00|296.06|293.66|298.83|296.43|299.11|296.71|296.06|293.66|0
1640027400000|2021-12-20 19:10:00|298.41|296.01|297.58|295.18|298.83|296.43|297.16|294.76|0
1640027700000|2021-12-20 19:15:00|297.99|295.59|300.07|297.67|300.63|298.23|297.99|295.59|0
1640028000000|2021-12-20 19:20:00|300.21|297.81|297.09|294.69|302.94|300.54|297.09|294.69|0
1640028300000|2021-12-20 19:25:00|296.95|294.55|295.43|293.03|297.5|295.1|294.6|292.2|0
1640028600000|2021-12-20 19:30:00|295.57|293.17|292.95|290.55|295.84|293.44|292.54|290.14|0
1640028900000|2021-12-20 19:35:00|293.09|290.69|293.5|291.1|294.18|291.78|291.85|289.45|0
1640029200000|2021-12-20 19:40:00|294.18|291.78|294.46|292.06|295.01|292.61|292.94|290.54|0
1640029500000|2021-12-20 19:45:00|294.59|292.19|294.87|292.47|295.14|292.74|293.22|290.82|0
1640029800000|2021-12-20 19:50:00|295|292.6|297.77|295.37|298.32|295.92|294.87|292.47|0
1640030100000|2021-12-20 19:55:00|297.63|295.23|295.69|293.29|299.71|297.31|295|292.6|0
1640030400000|2021-12-20 20:00:00|295.83|293.43|297.76|295.36|299.57|297.17|295.83|293.43|0
1640030700000|2021-12-20 20:05:00|297.96|295.56|298.03|295.63|299.01|296.61|296.37|293.97|0
1640031000000|2021-12-20 20:10:00|298.17|295.77|295.96|293.56|299.42|297.02|295.96|293.56|0
1640031300000|2021-12-20 20:15:00|296.51|294.11|298.86|296.46|300.67|298.27|295.96|293.56|0
1640031600000|2021-12-20 20:20:00|299.14|296.74|297.89|295.49|302.62|300.22|297.33|294.93|0
1640031900000|2021-12-20 20:25:00|298.03|295.63|299.83|297.43|300.66|298.26|297.75|295.35|0
1640032200000|2021-12-20 20:30:00|299.41|297.01|295.53|293.13|299.41|297.01|295.53|293.13|0
1640032500000|2021-12-20 20:35:00|295.67|293.27|297.33|294.93|297.33|294.93|294.98|292.58|0
1640032800000|2021-12-20 20:40:00|296.98|294.58|294.81|292.41|299.68|297.28|294.4|292|0
1640033100000|2021-12-20 20:45:00|294.53|292.13|295.78|293.38|297.86|295.46|293.57|291.17|0
1640033400000|2021-12-20 20:50:00|298.28|295.88|298.84|296.44|301.91|299.51|298.28|295.88|0
1640033700000|2021-12-20 20:55:00|298.97|296.57|301.49|299.09|303.17|300.77|298.97|296.57|0
1640034000000|2021-12-20 21:00:00|299.46|297.06|301.21|298.81|301.49|299.09|298.97|296.57|0
1640034300000|2021-12-20 21:05:00|300.93|298.53|304.15|301.75|304.15|301.75|300.65|298.25|0
1640034600000|2021-12-20 21:10:00|304.43|302.03|307.54|305.14|307.54|305.14|304.43|302.03|0
1640034900000|2021-12-20 21:15:00|307.6|304.8|308.45|305.65|308.59|305.79|306.32|303.52|0
1640035200000|2021-12-20 21:20:00|308.31|305.51|307.59|304.79|308.31|305.51|307.31|304.51|0
1640035500000|2021-12-20 21:25:00|307.74|304.94|308.02|305.22|308.44|305.64|307.38|304.58|0
1640035800000|2021-12-20 21:30:00|308.16|305.36|307.73|304.93|308.58|305.78|307.59|304.79|0
1640036100000|2021-12-20 21:35:00|307.87|305.07|308.08|305.28|308.15|305.35|307.59|304.79|0
1640036400000|2021-12-20 21:40:00|308.15|305.35|307.44|304.64|308.29|305.49|307.3|304.5|0
1640036700000|2021-12-20 21:45:00|307.87|305.07|307.44|304.64|307.87|305.07|307.3|304.5|0
1640037000000|2021-12-20 21:50:00|307.3|304.5|306.87|304.07|307.44|304.64|306.73|303.93|0
1640037300000|2021-12-20 21:55:00|307.01|304.21|306.92|304.12|307.01|304.21|306.73|303.93|0
1640037600000|2021-12-20 22:00:00|307.13|304.33|306.98|304.18|307.13|304.33|306.79|303.99|0
1640037900000|2021-12-20 22:05:00|307|304.2|307.06|304.26|307.06|304.26|306.96|304.16|0
1640038200000|2021-12-20 22:10:00|307.04|304.24|306.93|304.13|307.14|304.34|306.93|304.13|0
1640038500000|2021-12-20 22:15:00|306.97|304.17|306.95|304.15|307.06|304.26|306.93|304.13|0
1640038800000|2021-12-20 22:20:00|307.05|304.25|307.05|304.25|307.05|304.25|306.91|304.11|0
1640039100000|2021-12-20 22:25:00|306.91|304.11|307.07|304.27|307.28|304.48|306.9|304.1|0
1640039400000|2021-12-20 22:30:00|307.05|304.25|306.96|304.16|307.05|304.25|306.96|304.16|0
1640039700000|2021-12-20 22:35:00|306.94|304.14|306.92|304.12|306.94|304.14|306.92|304.12|0
1640040000000|2021-12-20 22:40:00|306.9|304.1|307.02|304.22|307.02|304.22|306.9|304.1|0
1640040300000|2021-12-20 22:45:00|307.1|304.3|307.02|304.22|307.1|304.3|307.02|304.22|0
1640040600000|2021-12-20 22:50:00|307.04|304.24|307.22|304.42|307.24|304.44|307.01|304.21|0
1640040900000|2021-12-20 22:55:00|307.01|304.21|307.2|304.4|307.2|304.4|306.93|304.13|0
1640041200000|2021-12-20 23:00:00|307.19|304.39|306.83|304.03|309.25|306.45|306.83|304.03|0
1640041500000|2021-12-20 23:05:00|307.18|304.38|307.68|304.88|307.82|305.02|306.83|304.03|0
1640041800000|2021-12-20 23:10:00|307.54|304.74|307.54|304.74|308.1|305.3|307.11|304.31|0
1640042100000|2021-12-20 23:15:00|307.82|305.02|308.67|305.87|308.81|306.01|306.54|303.74|0
1640042400000|2021-12-20 23:20:00|308.81|306.01|309.94|307.14|309.94|307.14|308.38|305.58|0
1640042700000|2021-12-20 23:25:00|309.87|307.07|310.37|307.57|310.51|307.71|309.8|307|0
1640043000000|2021-12-20 23:30:00|310.51|307.71|310.79|307.99|311|308.2|310.51|307.71|0
1640043300000|2021-12-20 23:35:00|310.93|308.13|312.07|309.27|312.5|309.7|310.79|307.99|0
1640043600000|2021-12-20 23:40:00|312.22|309.42|312.93|310.13|313.07|310.27|311.79|308.99|0
1640043900000|2021-12-20 23:45:00|313|310.2|312.21|309.41|313.36|310.56|311.5|308.7|0
1640044200000|2021-12-20 23:50:00|312.07|309.27|311.35|308.55|312.13|309.33|311.07|308.27|0
1640044500000|2021-12-20 23:55:00|311.49|308.69|312.06|309.26|312.49|309.69|311.21|308.41|0
1640044800000|2021-12-21 00:00:00|312.13|309.33|310.35|307.55|312.49|309.69|310.21|307.41|0
1640045100000|2021-12-21 00:05:00|310.56|307.76|310.77|307.97|311.34|308.54|310.35|307.55|0
1640045400000|2021-12-21 00:10:00|310.7|307.9|311.63|308.83|311.91|309.11|310.35|307.55|0
1640045700000|2021-12-21 00:15:00|311.48|308.68|310.34|307.54|311.63|308.83|309.91|307.11|0
1640046000000|2021-12-21 00:20:00|310.48|307.68|308.92|306.12|310.63|307.83|308.78|305.98|0
1640046300000|2021-12-21 00:25:00|308.84|306.04|308.13|305.33|309.77|306.97|308.06|305.26|0
1640046600000|2021-12-21 00:30:00|308.2|305.4|308.06|305.26|308.63|305.83|307.21|304.41|0
1640046900000|2021-12-21 00:35:00|308.2|305.4|310.19|307.39|310.76|307.96|308.06|305.26|0
1640047200000|2021-12-21 00:40:00|310.11|307.31|310.61|307.81|311.04|308.24|310.05|307.25|0
1640047500000|2021-12-21 00:45:00|310.76|307.96|309.47|306.67|311.04|308.24|309.47|306.67|0
1640047800000|2021-12-21 00:50:00|309.33|306.53|309.47|306.67|310.18|307.38|309.33|306.53|0
1640048100000|2021-12-21 00:55:00|309.33|306.53|309.32|306.52|309.75|306.95|309.11|306.31|0
1640048400000|2021-12-21 01:00:00|309.68|306.88|306.06|303.26|309.89|307.09|304.93|302.13|0
1640048700000|2021-12-21 01:05:00|306.2|303.4|306.63|303.83|307.48|304.68|305.99|303.19|0
1640049000000|2021-12-21 01:10:00|306.83|304.03|308.11|305.31|308.89|306.09|306.83|304.03|0
1640049300000|2021-12-21 01:15:00|308.32|305.52|308.04|305.24|309.03|306.23|308.04|305.24|0
1640049600000|2021-12-21 01:20:00|308.1|305.3|307.75|304.95|309.6|306.8|307.75|304.95|0
1640049900000|2021-12-21 01:25:00|307.61|304.81|309.59|306.79|309.88|307.08|307.47|304.67|0
1640050200000|2021-12-21 01:30:00|309.31|306.51|312.87|310.07|313.01|310.21|309.31|306.51|0
1640050500000|2021-12-21 01:35:00|312.8|310|313.79|310.99|315.59|312.79|312.44|309.64|0
1640050800000|2021-12-21 01:40:00|313.87|311.07|315.23|312.43|315.59|312.79|313.58|310.78|0
1640051100000|2021-12-21 01:45:00|315.16|312.36|315.59|312.79|316.02|313.22|314.73|311.93|0
1640051400000|2021-12-21 01:50:00|315.44|312.64|316.16|313.36|316.45|313.65|315.3|312.5|0
1640051700000|2021-12-21 01:55:00|316.23|313.43|315.72|312.92|316.3|313.5|315.15|312.35|0
1640052000000|2021-12-21 02:00:00|316.01|313.21|315.72|312.92|316.16|313.36|315.29|312.49|0
1640052300000|2021-12-21 02:05:00|315.65|312.85|315.14|312.34|316.15|313.35|314.86|312.06|0
1640052600000|2021-12-21 02:10:00|315.29|312.49|314.92|312.12|315.43|312.63|314.71|311.91|0
1640052900000|2021-12-21 02:15:00|314.85|312.05|314.42|311.62|315.28|312.48|313.85|311.05|0
1640053200000|2021-12-21 02:20:00|314.28|311.48|314.56|311.76|314.99|312.19|314.28|311.48|0
1640053500000|2021-12-21 02:25:00|314.49|311.69|314.42|311.62|314.92|312.12|314.27|311.47|0
1640053800000|2021-12-21 02:30:00|314.48|311.68|314.63|311.83|314.85|312.05|313.7|310.9|0
1640054100000|2021-12-21 02:35:00|314.7|311.9|313.41|310.61|314.77|311.97|313.41|310.61|0
1640054400000|2021-12-21 02:40:00|313.48|310.68|311.12|308.32|313.69|310.89|311.12|308.32|0
1640054700000|2021-12-21 02:45:00|311.05|308.25|312.76|309.96|312.76|309.96|311.05|308.25|0
1640055000000|2021-12-21 02:50:00|312.97|310.17|313.26|310.46|313.69|310.89|312.97|310.17|0
1640055300000|2021-12-21 02:55:00|313.11|310.31|312.97|310.17|313.69|310.89|312.97|310.17|0
1640055600000|2021-12-21 03:00:00|312.83|310.03|315.12|312.32|315.4|312.6|312.83|310.03|0
1640055900000|2021-12-21 03:05:00|315.18|312.38|314.25|311.45|315.18|312.38|313.97|311.17|0
1640056200000|2021-12-21 03:10:00|314.39|311.59|314.82|312.02|314.97|312.17|314.11|311.31|0
1640056500000|2021-12-21 03:15:00|314.89|312.09|317.41|314.61|318.42|315.62|314.89|312.09|0
1640056800000|2021-12-21 03:20:00|317.33|314.53|317.12|314.32|317.62|314.82|316.97|314.17|0
1640057100000|2021-12-21 03:25:00|317.19|314.39|316.4|313.6|317.41|314.61|316.11|313.31|0
1640057400000|2021-12-21 03:30:00|316.46|313.66|316.11|313.31|316.83|314.03|316.11|313.31|0
1640057700000|2021-12-21 03:35:00|316.1|313.3|316.53|313.73|316.82|314.02|315.96|313.16|0
1640058000000|2021-12-21 03:40:00|316.39|313.59|316.24|313.44|316.39|313.59|316.1|313.3|0
1640058300000|2021-12-21 03:45:00|316.31|313.51|315.38|312.58|316.31|313.51|315.02|312.22|0
1640058600000|2021-12-21 03:50:00|315.23|312.43|316.74|313.94|316.81|314.01|315.23|312.43|0
1640058900000|2021-12-21 03:55:00|316.67|313.87|316.59|313.79|316.96|314.16|316.38|313.58|0
1640059200000|2021-12-21 04:00:00|316.52|313.72|316.23|313.43|316.52|313.72|315.95|313.15|0
1640059500000|2021-12-21 04:05:00|316.09|313.29|315.66|312.86|316.81|314.01|315.58|312.78|0
1640059800000|2021-12-21 04:10:00|315.8|313|316.3|313.5|316.3|313.5|315.37|312.57|0
1640060100000|2021-12-21 04:15:00|316.37|313.57|315.79|312.99|316.37|313.57|315.72|312.92|0
1640060400000|2021-12-21 04:20:00|315.65|312.85|316.37|313.57|316.37|313.57|315.22|312.42|0
1640060700000|2021-12-21 04:25:00|316.51|313.71|317.08|314.28|317.15|314.35|316.08|313.28|0
1640061000000|2021-12-21 04:30:00|317.15|314.35|316.79|313.99|317.37|314.57|316.79|313.99|0
1640061300000|2021-12-21 04:35:00|316.65|313.85|316.79|313.99|316.94|314.14|316.5|313.7|0
1640061600000|2021-12-21 04:40:00|316.65|313.85|316.79|313.99|317.51|314.71|316.5|313.7|0
1640061900000|2021-12-21 04:45:00|316.86|314.06|317.29|314.49|317.43|314.63|316.35|313.55|0
1640062200000|2021-12-21 04:50:00|317.36|314.56|317.36|314.56|317.57|314.77|317.07|314.27|0
1640062500000|2021-12-21 04:55:00|317.5|314.7|316.92|314.12|317.5|314.7|316.92|314.12|0
1640062800000|2021-12-21 05:00:00|317.07|314.27|319.01|316.21|320.1|317.3|317.07|314.27|0
1640063100000|2021-12-21 05:05:00|319.09|316.29|319.81|317.01|319.81|317.01|318.65|315.85|0
1640063400000|2021-12-21 05:10:00|319.66|316.86|320.09|317.29|320.24|317.44|319.08|316.28|0
1640063700000|2021-12-21 05:15:00|319.95|317.15|319.87|317.07|320.24|317.44|319.51|316.71|0
1640064000000|2021-12-21 05:20:00|320.01|317.21|320.38|317.58|320.38|317.58|319.37|316.57|0
1640064300000|2021-12-21 05:25:00|320.23|317.43|319.86|317.06|320.38|317.58|319.8|317|0
1640064600000|2021-12-21 05:30:00|319.8|317|320.08|317.28|320.15|317.35|319.51|316.71|0
1640064900000|2021-12-21 05:35:00|319.94|317.14|319.93|317.13|319.94|317.14|319.36|316.56|0
1640065200000|2021-12-21 05:40:00|320.08|317.28|320.73|317.93|320.8|318|319.93|317.13|0
1640065500000|2021-12-21 05:45:00|320.66|317.86|321.23|318.43|321.23|318.43|320.37|317.57|0
1640065800000|2021-12-21 05:50:00|321.09|318.29|320.8|318|321.52|318.72|320.8|318|0
1640066100000|2021-12-21 05:55:00|320.65|317.85|321.37|318.57|321.52|318.72|320.65|317.85|0
1640066400000|2021-12-21 06:00:00|321.23|318.43|322.53|319.73|322.68|319.88|321.01|318.21|0
1640066700000|2021-12-21 06:05:00|322.68|319.88|321.66|318.86|322.68|319.88|321.37|318.57|0
1640067000000|2021-12-21 06:10:00|321.51|318.71|322.09|319.29|322.09|319.29|321.22|318.42|0
1640067300000|2021-12-21 06:15:00|321.95|319.15|322.67|319.87|322.82|320.02|321.95|319.15|0
1640067600000|2021-12-21 06:20:00|322.82|320.02|322.23|319.43|322.82|320.02|322.09|319.29|0
1640067900000|2021-12-21 06:25:00|322.3|319.5|320.63|317.83|322.38|319.58|320.63|317.83|0
1640068200000|2021-12-21 06:30:00|320.78|317.98|321.57|318.77|321.94|319.14|320.7|317.9|0
1640068500000|2021-12-21 06:35:00|321.5|318.7|321.64|318.84|322.15|319.35|321.5|318.7|0
1640068800000|2021-12-21 06:40:00|321.5|318.7|321.93|319.13|322|319.2|321.06|318.26|0
1640069100000|2021-12-21 06:45:00|322|319.2|323.24|320.44|323.24|320.44|321.56|318.76|0
1640069400000|2021-12-21 06:50:00|323.09|320.29|325.13|322.33|325.13|322.33|323.09|320.29|0
1640069700000|2021-12-21 06:55:00|325.28|322.48|324.69|321.89|325.28|322.48|324.47|321.67|0
1640070000000|2021-12-21 07:00:00|324.54|321.74|322.36|319.56|324.54|321.74|322.21|319.41|0
1640070300000|2021-12-21 07:05:00|322.21|319.41|323.81|321.01|323.88|321.08|321.92|319.12|0
1640070600000|2021-12-21 07:10:00|323.95|321.15|323.81|321.01|324.1|321.3|323.08|320.28|0
1640070900000|2021-12-21 07:15:00|323.66|320.86|323.51|320.71|324.97|322.17|323.37|320.57|0
1640071200000|2021-12-21 07:20:00|323.37|320.57|322.93|320.13|323.51|320.71|322.2|319.4|0
1640071500000|2021-12-21 07:25:00|323.07|320.27|323.8|321|323.8|321|322.05|319.25|0
1640071800000|2021-12-21 07:30:00|323.72|320.92|320.81|318.01|323.72|320.92|320.6|317.8|0
1640072100000|2021-12-21 07:35:00|320.74|317.94|321.83|319.03|322.19|319.39|320.6|317.8|0
1640072400000|2021-12-21 07:40:00|321.9|319.1|320.3|317.5|322.05|319.25|319.44|316.64|0
1640072700000|2021-12-21 07:45:00|319.94|317.14|319.14|316.34|320.3|317.5|317.99|315.19|0
1640073000000|2021-12-21 07:50:00|319|316.2|318.56|315.76|319.72|316.92|317.99|315.19|0
1640073300000|2021-12-21 07:55:00|318.49|315.69|318.85|316.05|319.28|316.48|317.69|314.89|0
1640073600000|2021-12-21 08:00:00|318.13|315.33|315.6|312.8|318.13|315.33|313.81|311.01|0
1640073900000|2021-12-21 08:05:00|315.33|312.93|315.76|313.36|316.91|314.51|314.47|312.07|0
1640074200000|2021-12-21 08:10:00|316.19|313.79|317.2|314.8|317.34|314.94|314.75|312.35|0
1640074500000|2021-12-21 08:15:00|316.83|314.43|315.61|313.21|317.05|314.65|314.61|312.21|0
1640074800000|2021-12-21 08:20:00|315.54|313.14|317.32|314.92|321.57|319.17|314.53|312.13|0
1640075100000|2021-12-21 08:25:00|317.18|314.78|314.74|312.34|317.18|314.78|314.45|312.05|0
1640075400000|2021-12-21 08:30:00|314.6|312.2|314.45|312.05|314.74|312.34|312.74|310.34|0
1640075700000|2021-12-21 08:35:00|314.52|312.12|316.74|314.34|316.74|314.34|314.45|312.05|0
1640076000000|2021-12-21 08:40:00|316.6|314.2|317.17|314.77|317.17|314.77|315.59|313.19|0
1640076300000|2021-12-21 08:45:00|317.03|314.63|317.31|314.91|318.46|316.06|316.74|314.34|0
1640076600000|2021-12-21 08:50:00|317.38|314.98|317.6|315.2|318.46|316.06|317.02|314.62|0
1640076900000|2021-12-21 08:55:00|317.45|315.05|318.31|315.91|318.6|316.2|317.02|314.62|0
1640077200000|2021-12-21 09:00:00|318.17|315.77|317.3|314.9|318.31|315.91|316.3|313.9|0
1640077500000|2021-12-21 09:05:00|317.73|315.33|319.75|317.35|320.18|317.78|317.52|315.12|0
1640077800000|2021-12-21 09:10:00|319.89|317.49|321.19|318.79|321.48|319.08|319.6|317.2|0
1640078100000|2021-12-21 09:15:00|321.05|318.65|321.19|318.79|321.63|319.23|320.61|318.21|0
1640078400000|2021-12-21 09:20:00|320.9|318.5|320.32|317.92|320.9|318.5|320.03|317.63|0
1640078700000|2021-12-21 09:25:00|320.46|318.06|321.04|318.64|321.26|318.86|320.32|317.92|0
1640079000000|2021-12-21 09:30:00|321.11|318.71|318.87|316.47|321.18|318.78|318.73|316.33|0
1640079300000|2021-12-21 09:35:00|318.8|316.4|319.44|317.04|320.31|317.91|318.58|316.18|0
1640079600000|2021-12-21 09:40:00|319.59|317.19|317.57|315.17|319.73|317.33|317.43|315.03|0
1640079900000|2021-12-21 09:45:00|317.42|315.02|315.27|312.87|317.71|315.31|315.13|312.73|0
1640080200000|2021-12-21 09:50:00|315.19|312.79|316.84|314.44|316.84|314.44|315.12|312.72|0
1640080500000|2021-12-21 09:55:00|316.7|314.3|314.98|312.58|316.7|314.3|314.4|312|0
1640080800000|2021-12-21 10:00:00|315.05|312.65|315.26|312.86|315.55|313.15|313.69|311.29|0
1640081100000|2021-12-21 10:05:00|315.12|312.72|316.41|314.01|316.55|314.15|314.54|312.14|0
1640081400000|2021-12-21 10:10:00|316.33|313.93|317.05|314.65|317.34|314.94|315.97|313.57|0
1640081700000|2021-12-21 10:15:00|317.12|314.72|318.85|316.45|319.2|316.8|317.12|314.72|0
1640082000000|2021-12-21 10:20:00|318.99|316.59|319.57|317.17|319.71|317.31|318.7|316.3|0
1640082300000|2021-12-21 10:25:00|319.71|317.31|317.98|315.58|319.85|317.45|317.83|315.43|0
1640082600000|2021-12-21 10:30:00|317.83|315.43|319.85|317.45|319.85|317.45|317.69|315.29|0
1640082900000|2021-12-21 10:35:00|319.7|317.3|319.99|317.59|321|318.6|319.63|317.23|0
1640083200000|2021-12-21 10:40:00|320.13|317.73|319.05|316.65|320.13|317.73|318.83|316.43|0
1640083500000|2021-12-21 10:45:00|319.12|316.72|320.05|317.65|320.71|318.31|318.83|316.43|0
1640083800000|2021-12-21 10:50:00|320.13|317.73|320.27|317.87|320.27|317.87|319.04|316.64|0
1640084100000|2021-12-21 10:55:00|320.42|318.02|320.94|318.54|321.38|318.98|319.84|317.44|0
1640084400000|2021-12-21 11:00:00|321.16|318.76|321.08|318.68|321.95|319.55|320.94|318.54|0
1640084700000|2021-12-21 11:05:00|321.23|318.83|321.95|319.55|322.1|319.7|320.65|318.25|0
1640085000000|2021-12-21 11:10:00|322.09|319.69|322.96|320.56|322.96|320.56|321.37|318.97|0
1640085300000|2021-12-21 11:15:00|323.11|320.71|324.71|322.31|325|322.6|322.53|320.13|0
1640085600000|2021-12-21 11:20:00|324.85|322.45|324.56|322.16|325.58|323.18|323.98|321.58|0
1640085900000|2021-12-21 11:25:00|324.7|322.3|327.77|325.37|328.06|325.66|324.41|322.01|0
1640086200000|2021-12-21 11:30:00|327.91|325.51|327.33|324.93|328.35|325.95|326.74|324.34|0
1640086500000|2021-12-21 11:35:00|327.62|325.22|327.03|324.63|328.35|325.95|327.03|324.63|0
1640086800000|2021-12-21 11:40:00|327.18|324.78|326.15|323.75|327.18|324.78|326.15|323.75|0
1640087100000|2021-12-21 11:45:00|326.3|323.9|328.05|325.65|328.05|325.65|326.15|323.75|0
1640087400000|2021-12-21 11:50:00|327.9|325.5|327.46|325.06|328.05|325.65|327.17|324.77|0
1640087700000|2021-12-21 11:55:00|327.61|325.21|327.17|324.77|327.68|325.28|327.17|324.77|0
1640088000000|2021-12-21 12:00:00|327.31|324.91|327.02|324.62|327.31|324.91|326.43|324.03|0
1640088300000|2021-12-21 12:05:00|326.87|324.47|326.14|323.74|327.02|324.62|326.14|323.74|0
1640088600000|2021-12-21 12:10:00|326.28|323.88|326.28|323.88|326.87|324.47|326.14|323.74|0
1640088900000|2021-12-21 12:15:00|326.35|323.95|326.28|323.88|326.57|324.17|325.99|323.59|0
1640089200000|2021-12-21 12:20:00|326.2|323.8|327.01|324.61|327.74|325.34|326.13|323.73|0
1640089500000|2021-12-21 12:25:00|327.15|324.75|327.44|325.04|328.25|325.85|327|324.6|0
1640089800000|2021-12-21 12:30:00|327.3|324.9|326.42|324.02|327.44|325.04|325.98|323.58|0
1640090100000|2021-12-21 12:35:00|326.12|323.72|326.71|324.31|327.15|324.75|325.98|323.58|0
1640090400000|2021-12-21 12:40:00|326.85|324.45|326.63|324.23|327|324.6|326.12|323.72|0
1640090700000|2021-12-21 12:45:00|326.7|324.3|327.43|325.03|328.31|325.91|326.56|324.16|0
1640091000000|2021-12-21 12:50:00|327.5|325.1|328.45|326.05|328.82|326.42|327.29|324.89|0
1640091300000|2021-12-21 12:55:00|328.52|326.12|328.31|325.91|328.75|326.35|327.87|325.47|0
1640091600000|2021-12-21 13:00:00|328.45|326.05|326.11|323.71|328.45|326.05|326.11|323.71|0
1640091900000|2021-12-21 13:05:00|326.25|323.85|323.77|321.37|326.4|324|323.77|321.37|0
1640092200000|2021-12-21 13:10:00|323.92|321.52|323.04|320.64|324.06|321.66|322.17|319.77|0
1640092500000|2021-12-21 13:15:00|322.9|320.5|324.06|321.66|324.64|322.24|322.9|320.5|0
1640092800000|2021-12-21 13:20:00|323.91|321.51|323.33|320.93|324.2|321.8|323.04|320.64|0
1640093100000|2021-12-21 13:25:00|323.48|321.08|324.2|321.8|324.49|322.09|323.48|321.08|0
1640093400000|2021-12-21 13:30:00|324.05|321.65|325|322.6|325.51|323.11|323.47|321.07|0
1640093700000|2021-12-21 13:35:00|325.07|322.67|323.76|321.36|325.07|322.67|323.76|321.36|0
1640094000000|2021-12-21 13:40:00|323.9|321.5|324.19|321.79|324.48|322.08|323.61|321.21|0
1640094300000|2021-12-21 13:45:00|324.34|321.94|323.53|321.13|325.5|323.1|323.24|320.84|0
1640094600000|2021-12-21 13:50:00|323.46|321.06|325.21|322.81|325.42|323.02|323.46|321.06|0
1640094900000|2021-12-21 13:55:00|325.35|322.95|325.71|323.31|326.52|324.12|324.77|322.37|0
1640095200000|2021-12-21 14:00:00|325.64|323.24|323.6|321.2|326.08|323.68|323.6|321.2|0
1640095500000|2021-12-21 14:05:00|323.74|321.34|324.03|321.63|324.18|321.78|323.23|320.83|0
1640095800000|2021-12-21 14:10:00|323.89|321.49|323.3|320.9|324.32|321.92|322.72|320.32|0
1640096100000|2021-12-21 14:15:00|323.16|320.76|323.45|321.05|323.74|321.34|322.43|320.03|0
1640096400000|2021-12-21 14:20:00|323.3|320.9|322.57|320.17|323.45|321.05|322.14|319.74|0
1640096700000|2021-12-21 14:25:00|322.72|320.32|322.13|319.73|323.3|320.9|321.84|319.44|0
1640097000000|2021-12-21 14:30:00|322.86|320.46|323.15|320.75|326.79|324.39|322.86|320.46|0
1640097300000|2021-12-21 14:35:00|323|320.6|325.91|323.51|327.23|324.83|321.84|319.44|0
1640097600000|2021-12-21 14:40:00|326.06|323.66|320.39|317.99|326.06|323.66|318.8|316.4|0
1640097900000|2021-12-21 14:45:00|320.53|318.13|316.35|313.95|320.53|318.13|316.21|313.81|0
1640098200000|2021-12-21 14:50:00|316.06|313.66|315.34|312.94|317.64|315.24|313.77|311.37|0
1640098500000|2021-12-21 14:55:00|315.2|312.8|315.63|313.23|316.49|314.09|314.05|311.65|0
1640098800000|2021-12-21 15:00:00|315.69|313.29|315.19|312.79|318.21|315.81|314.76|312.36|0
1640099100000|2021-12-21 15:05:00|314.91|312.51|316.63|314.23|317.49|315.09|314.62|312.22|0
1640099400000|2021-12-21 15:10:00|316.19|313.79|318.64|316.24|319.07|316.67|315.62|313.22|0
1640099700000|2021-12-21 15:15:00|318.49|316.09|321.82|319.42|321.82|319.42|318.42|316.02|0
1640100000000|2021-12-21 15:20:00|321.96|319.56|316.5|314.1|324.5|322.1|316.5|314.1|0
1640100300000|2021-12-21 15:25:00|316.36|313.96|311.34|308.94|316.5|314.1|310.06|307.66|0
1640100600000|2021-12-21 15:30:00|311.48|309.08|310.74|308.34|312.91|310.51|309.91|307.51|0
1640100900000|2021-12-21 15:35:00|310.88|308.48|311.16|308.76|312.59|310.19|308.6|306.2|0
1640101200000|2021-12-21 15:40:00|310.88|308.48|313.3|310.9|313.87|311.47|310.73|308.33|0
1640101500000|2021-12-21 15:45:00|313.16|310.76|312.73|310.33|314.3|311.9|309.88|307.48|0
1640101800000|2021-12-21 15:50:00|312.58|310.18|312.56|310.16|314.73|312.33|312.01|309.61|0
1640102100000|2021-12-21 15:55:00|312.42|310.02|313.42|311.02|314|311.6|312.28|309.88|0
1640102400000|2021-12-21 16:00:00|313.13|310.73|315|312.6|315|312.6|311.77|309.37|0
1640102700000|2021-12-21 16:05:00|315.14|312.74|320.06|317.66|320.49|318.09|315.14|312.74|0
1640103000000|2021-12-21 16:10:00|320.2|317.8|320.2|317.8|320.35|317.95|318.32|315.92|0
1640103300000|2021-12-21 16:15:00|320.06|317.66|317.73|315.33|320.06|317.66|317.3|314.9|0
1640103600000|2021-12-21 16:20:00|318.02|315.62|317.3|314.9|318.75|316.35|316.86|314.46|0
1640103900000|2021-12-21 16:25:00|317.15|314.75|318.16|315.76|318.74|316.34|316.86|314.46|0
1640104200000|2021-12-21 16:30:00|318.45|316.05|318.97|316.57|322.83|320.43|318.31|315.91|0
1640104500000|2021-12-21 16:35:00|318.68|316.28|323.63|321.23|323.63|321.23|318.1|315.7|0
1640104800000|2021-12-21 16:40:00|324.07|321.67|329.06|326.66|329.21|326.81|323.49|321.09|0
1640105100000|2021-12-21 16:45:00|329.51|327.11|327|324.6|329.65|327.25|326.85|324.45|0
1640105400000|2021-12-21 16:50:00|327.29|324.89|328.47|326.07|328.76|326.36|326.85|324.45|0
1640105700000|2021-12-21 16:55:00|328.62|326.22|326.26|323.86|328.91|326.51|325.09|322.69|0
1640106000000|2021-12-21 17:00:00|326.41|324.01|326.55|324.15|328.61|326.21|326.11|323.71|0
1640106300000|2021-12-21 17:05:00|326.4|324|329.05|326.65|329.05|326.65|325.96|323.56|0
1640106600000|2021-12-21 17:10:00|328.9|326.5|331.71|329.31|332.6|330.2|328.17|325.77|0
1640106900000|2021-12-21 17:15:00|331.86|329.46|332|329.6|332.89|330.49|331.11|328.71|0
1640107200000|2021-12-21 17:20:00|331.85|329.45|332.3|329.9|332.3|329.9|330.52|328.12|0
1640107500000|2021-12-21 17:25:00|332.15|329.75|333.13|330.73|335.84|333.44|331.35|328.95|0
1640107800000|2021-12-21 17:30:00|333.87|331.47|334.47|332.07|335.21|332.81|332.68|330.28|0
1640108100000|2021-12-21 17:35:00|334.32|331.92|334.68|332.28|335.66|333.26|333.57|331.17|0
1640108400000|2021-12-21 17:40:00|334.91|332.51|333.87|331.47|335.06|332.66|333.57|331.17|0
1640108700000|2021-12-21 17:45:00|334.01|331.61|335.05|332.65|335.95|333.55|333.87|331.47|0
1640109000000|2021-12-21 17:50:00|334.91|332.51|336.4|334|337.74|335.34|334.61|332.21|0
1640109300000|2021-12-21 17:55:00|336.55|334.15|338.19|335.79|338.64|336.24|336.4|334|0
1640109600000|2021-12-21 18:00:00|338.04|335.64|336.84|334.44|338.04|335.64|336.54|334.14|0
1640109900000|2021-12-21 18:05:00|336.99|334.59|336.69|334.29|337.14|334.74|335.42|333.02|0
1640110200000|2021-12-21 18:10:00|336.84|334.44|335.34|332.94|336.84|334.44|334.45|332.05|0
1640110500000|2021-12-21 18:15:00|335.19|332.79|335.34|332.94|336.23|333.83|334.74|332.34|0
1640110800000|2021-12-21 18:20:00|335.19|332.79|337.73|335.33|337.88|335.48|335.19|332.79|0
1640111100000|2021-12-21 18:25:00|337.58|335.18|337.72|335.32|338.03|335.63|336.68|334.28|0
1640111400000|2021-12-21 18:30:00|338.02|335.62|338.92|336.52|338.92|336.52|337.57|335.17|0
1640111700000|2021-12-21 18:35:00|338.77|336.37|339.67|337.27|340.57|338.17|338.62|336.22|0
1640112000000|2021-12-21 18:40:00|339.52|337.12|340.87|338.47|341.32|338.92|339.37|336.97|0
1640112300000|2021-12-21 18:45:00|341.02|338.62|341.77|339.37|341.92|339.52|340.72|338.32|0
1640112600000|2021-12-21 18:50:00|341.92|339.52|340.11|337.71|341.92|339.52|339.81|337.41|0
1640112900000|2021-12-21 18:55:00|340.41|338.01|339.81|337.41|340.41|338.01|339.66|337.26|0
1640113200000|2021-12-21 19:00:00|339.96|337.56|341.61|339.21|342.06|339.66|339.21|336.81|0
1640113500000|2021-12-21 19:05:00|341.16|338.76|340.86|338.46|341.91|339.51|340.25|337.85|0
1640113800000|2021-12-21 19:10:00|341.01|338.61|340.55|338.15|341.46|339.06|340.4|338|0
1640114100000|2021-12-21 19:15:00|340.7|338.3|340.25|337.85|340.7|338.3|339.65|337.25|0
1640114400000|2021-12-21 19:20:00|340.4|338|340.14|337.74|340.59|338.19|338.45|336.05|0
1640114700000|2021-12-21 19:25:00|340.29|337.89|342.09|339.69|342.24|339.84|340.14|337.74|0
1640115000000|2021-12-21 19:30:00|342.54|340.14|342.54|340.14|343.45|341.05|341.94|339.54|0
1640115300000|2021-12-21 19:35:00|342.69|340.29|339.01|336.61|342.84|340.44|339.01|336.61|0
1640115600000|2021-12-21 19:40:00|339.54|337.14|339.53|337.13|341.19|338.79|339.09|336.69|0
1640115900000|2021-12-21 19:45:00|339.38|336.98|341.93|339.53|343.36|340.96|339.38|336.98|0
1640116200000|2021-12-21 19:50:00|342.08|339.68|342.98|340.58|343.29|340.89|341.93|339.53|0
1640116500000|2021-12-21 19:55:00|342.83|340.43|345.24|342.84|345.24|342.84|342.83|340.43|0
1640116800000|2021-12-21 20:00:00|345.09|342.69|345.39|342.99|345.99|343.59|344.49|342.09|0
1640117100000|2021-12-21 20:05:00|345.24|342.84|342.97|340.57|345.24|342.84|342.97|340.57|0
1640117400000|2021-12-21 20:10:00|342.82|340.42|344.03|341.63|344.63|342.23|342.82|340.42|0
1640117700000|2021-12-21 20:15:00|344.33|341.93|344.32|341.92|344.93|342.53|343.27|340.87|0
1640118000000|2021-12-21 20:20:00|344.17|341.77|342.36|339.96|344.47|342.07|342.36|339.96|0
1640118300000|2021-12-21 20:25:00|342.67|340.27|342.96|340.56|343.72|341.32|342.36|339.96|0
1640118600000|2021-12-21 20:30:00|342.81|340.41|342.36|339.96|344.02|341.62|342.36|339.96|0
1640118900000|2021-12-21 20:35:00|342.51|340.11|341|338.6|343.26|340.86|339.96|337.56|0
1640119200000|2021-12-21 20:40:00|340.85|338.45|338.31|335.91|341.15|338.75|338.01|335.61|0
1640119500000|2021-12-21 20:45:00|338.46|336.06|336.81|334.41|338.46|336.06|336.22|333.82|0
1640119800000|2021-12-21 20:50:00|338|335.6|345.97|343.57|346.12|343.72|338|335.6|0
1640120100000|2021-12-21 20:55:00|345.36|342.96|346.57|344.17|347.93|345.53|344|341.6|0
1640120400000|2021-12-21 21:00:00|347.33|344.93|345.96|343.56|347.33|344.93|344.3|341.9|0
1640120700000|2021-12-21 21:05:00|346.27|343.87|347.02|344.62|347.32|344.92|346.27|343.87|0
1640121000000|2021-12-21 21:10:00|346.87|344.47|346.41|344.01|346.87|344.47|346.26|343.86|0
1640121300000|2021-12-21 21:15:00|346.61|343.81|347.37|344.57|347.52|344.72|346.61|343.81|0
1640121600000|2021-12-21 21:20:00|347.52|344.72|348.5|345.7|348.58|345.78|347.06|344.26|0
1640121900000|2021-12-21 21:25:00|348.58|345.78|348.27|345.47|348.58|345.78|348.19|345.39|0
1640122200000|2021-12-21 21:30:00|348.42|345.62|348.42|345.62|348.57|345.77|348.12|345.32|0
1640122500000|2021-12-21 21:35:00|348.27|345.47|348.42|345.62|348.42|345.62|348.26|345.46|0
1640122800000|2021-12-21 21:40:00|348.57|345.77|348.57|345.77|348.57|345.77|348.41|345.61|0
1640123100000|2021-12-21 21:45:00|348.41|345.61|348.41|345.61|348.72|345.92|348.26|345.46|0
1640123400000|2021-12-21 21:50:00|348.26|345.46|348.56|345.76|348.71|345.91|348.26|345.46|0
1640123700000|2021-12-21 21:55:00|348.41|345.61|348.18|345.38|348.71|345.91|348.18|345.38|0
1640124000000|2021-12-21 22:00:00|348.38|345.58|348.64|345.84|348.82|346.02|348.38|345.58|0
1640124300000|2021-12-21 22:05:00|348.71|345.91|348.66|345.86|348.73|345.93|348.42|345.62|0
1640124600000|2021-12-21 22:10:00|348.53|345.73|348.42|345.62|348.53|345.73|348.35|345.55|0
1640124900000|2021-12-21 22:15:00|348.41|345.61|348.32|345.52|348.46|345.66|348.3|345.5|0
1640125200000|2021-12-21 22:20:00|348.3|345.5|348.16|345.36|348.32|345.52|348.05|345.25|0
1640125500000|2021-12-21 22:25:00|348.29|345.49|348.41|345.61|348.48|345.68|348.29|345.49|0
1640125800000|2021-12-21 22:30:00|348.45|345.65|348.51|345.71|348.56|345.76|348.41|345.61|0
1640126100000|2021-12-21 22:35:00|348.56|345.76|348.29|345.49|348.56|345.76|348.29|345.49|0
1640126400000|2021-12-21 22:40:00|348.34|345.54|348.29|345.49|348.51|345.71|348.22|345.42|0
1640126700000|2021-12-21 22:45:00|348.28|345.48|348.02|345.22|348.28|345.48|348.02|345.22|0
1640127000000|2021-12-21 22:50:00|348.01|345.21|348.13|345.33|348.13|345.33|348.01|345.21|0
1640127300000|2021-12-21 22:55:00|348.17|345.37|347.66|344.86|348.17|345.37|347.36|344.56|0
1640127600000|2021-12-21 23:00:00|347.84|345.04|347.46|344.66|348.53|345.73|346.25|343.45|0
1640127900000|2021-12-21 23:05:00|347.16|344.36|347.16|344.36|348.07|345.27|346.7|343.9|0
1640128200000|2021-12-21 23:10:00|347.46|344.66|346.55|343.75|347.46|344.66|346.4|343.6|0
1640128500000|2021-12-21 23:15:00|346.4|343.6|345.03|342.23|346.55|343.75|345.03|342.23|0
1640128800000|2021-12-21 23:20:00|345.34|342.54|346.01|343.21|346.09|343.29|345.18|342.38|0
1640129100000|2021-12-21 23:25:00|345.94|343.14|345.48|342.68|346.01|343.21|345.33|342.53|0
1640129400000|2021-12-21 23:30:00|345.71|342.91|346.54|343.74|346.54|343.74|344.8|342|0
1640129700000|2021-12-21 23:35:00|346.46|343.66|345.93|343.13|346.54|343.74|345.78|342.98|0
1640130000000|2021-12-21 23:40:00|345.78|342.98|345.32|342.52|345.93|343.13|345.17|342.37|0
1640130300000|2021-12-21 23:45:00|345.17|342.37|345.02|342.22|345.93|343.13|344.72|341.92|0
1640130600000|2021-12-21 23:50:00|344.87|342.07|345.47|342.67|345.47|342.67|344.87|342.07|0
1640130900000|2021-12-21 23:55:00|345.32|342.52|345.62|342.82|345.92|343.12|345.17|342.37|0
1640131200000|2021-12-22 00:00:00|345.16|342.36|346.82|344.02|346.98|344.18|345.16|342.36|0
1640131500000|2021-12-22 00:05:00|346.67|343.87|346.22|343.42|347.13|344.33|345.76|342.96|0
1640131800000|2021-12-22 00:10:00|346.07|343.27|346.29|343.49|346.82|344.02|345.91|343.11|0
1640132100000|2021-12-22 00:15:00|346.21|343.41|345|342.2|346.21|343.41|344.7|341.9|0
1640132400000|2021-12-22 00:20:00|344.92|342.12|346.06|343.26|346.06|343.26|343.95|341.15|0
1640132700000|2021-12-22 00:25:00|346.13|343.33|346.51|343.71|346.81|344.01|345.91|343.11|0
1640133000000|2021-12-22 00:30:00|346.66|343.86|346.2|343.4|346.66|343.86|345.82|343.02|0
1640133300000|2021-12-22 00:35:00|346.35|343.55|345.9|343.1|346.5|343.7|345.75|342.95|0
1640133600000|2021-12-22 00:40:00|345.82|343.02|345.82|343.02|346.5|343.7|345.59|342.79|0
1640133900000|2021-12-22 00:45:00|345.9|343.1|345.21|342.41|346.05|343.25|344.99|342.19|0
1640134200000|2021-12-22 00:50:00|345.29|342.49|345.59|342.79|345.74|342.94|345.06|342.26|0
1640134500000|2021-12-22 00:55:00|345.66|342.86|344.68|341.88|346.19|343.39|344.38|341.58|0
1640134800000|2021-12-22 01:00:00|344.83|342.03|345.89|343.09|345.89|343.09|344.68|341.88|0
1640135100000|2021-12-22 01:05:00|345.73|342.93|346.34|343.54|346.94|344.14|345.73|342.93|0
1640135400000|2021-12-22 01:10:00|346.41|343.61|346.18|343.38|346.64|343.84|346.03|343.23|0
1640135700000|2021-12-22 01:15:00|346.03|343.23|346.18|343.38|346.33|343.53|345.58|342.78|0
1640136000000|2021-12-22 01:20:00|346.33|343.53|346.48|343.68|347.09|344.29|346.33|343.53|0
1640136300000|2021-12-22 01:25:00|346.63|343.83|346.78|343.98|347.08|344.28|346.33|343.53|0
1640136600000|2021-12-22 01:30:00|346.93|344.13|347.08|344.28|347.38|344.58|346.63|343.83|0
1640136900000|2021-12-22 01:35:00|347.23|344.43|348.14|345.34|348.36|345.56|346.93|344.13|0
1640137200000|2021-12-22 01:40:00|348.21|345.41|347.53|344.73|348.29|345.49|347.23|344.43|0
1640137500000|2021-12-22 01:45:00|347.38|344.58|345.56|342.76|347.38|344.58|345.56|342.76|0
1640137800000|2021-12-22 01:50:00|345.63|342.83|345.1|342.3|345.86|343.06|344.42|341.62|0
1640138100000|2021-12-22 01:55:00|345.25|342.45|344.8|342|345.56|342.76|344.8|342|0
1640138400000|2021-12-22 02:00:00|344.87|342.07|345.7|342.9|345.86|343.06|344.8|342|0
1640138700000|2021-12-22 02:05:00|345.78|342.98|345.4|342.6|345.78|342.98|345.1|342.3|0
1640139000000|2021-12-22 02:10:00|345.55|342.75|345.55|342.75|345.85|343.05|345.4|342.6|0
1640139300000|2021-12-22 02:15:00|345.4|342.6|344.18|341.38|345.7|342.9|344.18|341.38|0
1640139600000|2021-12-22 02:20:00|344.03|341.23|344.71|341.91|345.16|342.36|343.73|340.93|0
1640139900000|2021-12-22 02:25:00|344.79|341.99|345.61|342.81|345.61|342.81|344.48|341.68|0
1640140200000|2021-12-22 02:30:00|345.54|342.74|345.23|342.43|345.69|342.89|345|342.2|0
1640140500000|2021-12-22 02:35:00|345.15|342.35|344.93|342.13|345.23|342.43|344.63|341.83|0
1640140800000|2021-12-22 02:40:00|344.78|341.98|343.72|340.92|344.93|342.13|343.72|340.92|0
1640141100000|2021-12-22 02:45:00|343.57|340.77|342.21|339.41|343.72|340.92|342.06|339.26|0
1640141400000|2021-12-22 02:50:00|342.06|339.26|342.51|339.71|342.73|339.93|341.68|338.88|0
1640141700000|2021-12-22 02:55:00|342.58|339.78|342.66|339.86|342.81|340.01|342.36|339.56|0
1640142000000|2021-12-22 03:00:00|342.51|339.71|341.9|339.1|342.66|339.86|341.45|338.65|0
1640142300000|2021-12-22 03:05:00|341.98|339.18|342.8|340|342.95|340.15|341.98|339.18|0
1640142600000|2021-12-22 03:10:00|342.65|339.85|342.87|340.07|342.95|340.15|342.42|339.62|0
1640142900000|2021-12-22 03:15:00|342.95|340.15|342.8|340|342.95|340.15|342.65|339.85|0
1640143200000|2021-12-22 03:20:00|342.72|339.92|342.95|340.15|342.95|340.15|342.27|339.47|0
1640143500000|2021-12-22 03:25:00|342.79|339.99|343.39|340.59|343.85|341.05|342.79|339.99|0
1640143800000|2021-12-22 03:30:00|343.7|340.9|344.15|341.35|344.3|341.5|343.55|340.75|0
1640144100000|2021-12-22 03:35:00|344.3|341.5|344.06|341.26|344.6|341.8|343.91|341.11|0
1640144400000|2021-12-22 03:40:00|343.99|341.19|343.69|340.89|344.14|341.34|343.39|340.59|0
1640144700000|2021-12-22 03:45:00|343.76|340.96|343.61|340.81|343.84|341.04|343.23|340.43|0
1640145000000|2021-12-22 03:50:00|343.76|340.96|343.38|340.58|343.99|341.19|343.38|340.58|0
1640145300000|2021-12-22 03:55:00|343.23|340.43|343.38|340.58|343.53|340.73|342.93|340.13|0
1640145600000|2021-12-22 04:00:00|343.53|340.73|343.68|340.88|343.68|340.88|343.38|340.58|0
1640145900000|2021-12-22 04:05:00|343.98|341.18|343.83|341.03|344.43|341.63|343.83|341.03|0
1640146200000|2021-12-22 04:10:00|343.98|341.18|343.52|340.72|343.98|341.18|343.37|340.57|0
1640146500000|2021-12-22 04:15:00|343.44|340.64|343.67|340.87|343.67|340.87|343.37|340.57|0
1640146800000|2021-12-22 04:20:00|343.59|340.79|343.67|340.87|343.67|340.87|343.22|340.42|0
1640147100000|2021-12-22 04:25:00|343.59|340.79|343.21|340.41|343.82|341.02|343.21|340.41|0
1640147400000|2021-12-22 04:30:00|343.13|340.33|343.36|340.56|343.36|340.56|342.91|340.11|0
1640147700000|2021-12-22 04:35:00|343.28|340.48|343.51|340.71|343.66|340.86|343.28|340.48|0
1640148000000|2021-12-22 04:40:00|343.43|340.63|343.36|340.56|343.51|340.71|343.2|340.4|0
1640148300000|2021-12-22 04:45:00|343.35|340.55|343.8|341|343.81|341.01|343.35|340.55|0
1640148600000|2021-12-22 04:50:00|343.88|341.08|343.57|340.77|343.95|341.15|343.42|340.62|0
1640148900000|2021-12-22 04:55:00|343.5|340.7|343.35|340.55|343.65|340.85|343.05|340.25|0
1640149200000|2021-12-22 05:00:00|343.5|340.7|344.85|342.05|345|342.2|343.2|340.4|0
1640149500000|2021-12-22 05:05:00|344.77|341.97|342.89|340.09|344.85|342.05|342.74|339.94|0
1640149800000|2021-12-22 05:10:00|342.81|340.01|342.74|339.94|343.19|340.39|342.59|339.79|0
1640150100000|2021-12-22 05:15:00|342.59|339.79|342.28|339.48|342.74|339.94|342.13|339.33|0
1640150400000|2021-12-22 05:20:00|342.2|339.4|342.13|339.33|342.43|339.63|341.83|339.03|0
1640150700000|2021-12-22 05:25:00|342.28|339.48|343.03|340.23|343.03|340.23|342.28|339.48|0
1640151000000|2021-12-22 05:30:00|342.95|340.15|344.08|341.28|344.23|341.43|342.95|340.15|0
1640151300000|2021-12-22 05:35:00|344|341.2|343.78|340.98|344.23|341.43|343.7|340.9|0
1640151600000|2021-12-22 05:40:00|343.85|341.05|342.57|339.77|343.85|341.05|342.57|339.77|0
1640151900000|2021-12-22 05:45:00|342.64|339.84|343.39|340.59|343.39|340.59|342.57|339.77|0
1640152200000|2021-12-22 05:50:00|343.47|340.67|343.62|340.82|344.07|341.27|343.24|340.44|0
1640152500000|2021-12-22 05:55:00|343.77|340.97|344.59|341.79|344.67|341.87|343.54|340.74|0
1640152800000|2021-12-22 06:00:00|344.52|341.72|343.92|341.12|344.97|342.17|343.61|340.81|0
1640153100000|2021-12-22 06:05:00|344.07|341.27|345.34|342.54|345.57|342.77|343.92|341.12|0
1640153400000|2021-12-22 06:10:00|345.27|342.47|345.12|342.32|346.03|343.23|345.04|342.24|0
1640153700000|2021-12-22 06:15:00|345.27|342.47|346.93|344.13|347.15|344.35|344.97|342.17|0
1640154000000|2021-12-22 06:20:00|346.78|343.98|347.3|344.5|348.06|345.26|346.48|343.68|0
1640154300000|2021-12-22 06:25:00|347.38|344.58|346.32|343.52|347.38|344.58|346.17|343.37|0
1640154600000|2021-12-22 06:30:00|346.39|343.59|346.62|343.82|347.6|344.8|346.39|343.59|0
1640154900000|2021-12-22 06:35:00|346.54|343.74|345.33|342.53|346.84|344.04|345.26|342.46|0
1640155200000|2021-12-22 06:40:00|345.41|342.61|345.63|342.83|345.86|343.06|345.02|342.22|0
1640155500000|2021-12-22 06:45:00|345.4|342.6|345.55|342.75|345.56|342.76|345.1|342.3|0
1640155800000|2021-12-22 06:50:00|345.4|342.6|345.02|342.22|345.4|342.6|344.64|341.84|0
1640156100000|2021-12-22 06:55:00|345.1|342.3|344.41|341.61|345.4|342.6|343.74|340.94|0
1640156400000|2021-12-22 07:00:00|344.34|341.54|344.79|341.99|344.79|341.99|343.81|341.01|0
1640156700000|2021-12-22 07:05:00|344.86|342.06|344.48|341.68|344.94|342.14|343.8|341|0
1640157000000|2021-12-22 07:10:00|344.64|341.84|345.54|342.74|346.3|343.5|344.48|341.68|0
1640157300000|2021-12-22 07:15:00|345.46|342.66|344.55|341.75|345.61|342.81|344.18|341.38|0
1640157600000|2021-12-22 07:20:00|344.48|341.68|344.85|342.05|345.15|342.35|344.48|341.68|0
1640157900000|2021-12-22 07:25:00|344.78|341.98|343.64|340.84|344.78|341.98|343.57|340.77|0
1640158200000|2021-12-22 07:30:00|343.27|340.47|343.57|340.77|343.57|340.77|342.97|340.17|0
1640158500000|2021-12-22 07:35:00|343.34|340.54|343.26|340.46|343.79|340.99|343.11|340.31|0
1640158800000|2021-12-22 07:40:00|343.41|340.61|344.01|341.21|344.02|341.22|343.11|340.31|0
1640159100000|2021-12-22 07:45:00|343.78|340.98|343.26|340.46|343.78|340.98|342.51|339.71|0
1640159400000|2021-12-22 07:50:00|343.41|340.61|342.35|339.55|343.41|340.61|342.05|339.25|0
1640159700000|2021-12-22 07:55:00|342.5|339.7|342.5|339.7|343.56|340.76|342.35|339.55|0
1640160000000|2021-12-22 08:00:00|342.72|339.92|344.04|341.24|344.19|341.39|342.35|339.55|0
1640160300000|2021-12-22 08:05:00|343.99|341.59|343.09|340.69|343.99|341.59|342.64|340.24|0
1640160600000|2021-12-22 08:10:00|343.01|340.61|344.59|342.19|345.04|342.64|343.01|340.61|0
1640160900000|2021-12-22 08:15:00|344.44|342.04|342.63|340.23|344.66|342.26|342.48|340.08|0
1640161200000|2021-12-22 08:20:00|342.48|340.08|342.03|339.63|343.08|340.68|340.98|338.58|0
1640161500000|2021-12-22 08:25:00|341.88|339.48|341.43|339.03|342.03|339.63|340.98|338.58|0
1640161800000|2021-12-22 08:30:00|341.13|338.73|340.22|337.82|342.02|339.62|339.33|336.93|0
1640162100000|2021-12-22 08:35:00|340.15|337.75|338.2|335.8|340.22|337.82|338.13|335.73|0
1640162400000|2021-12-22 08:40:00|338.28|335.88|339.62|337.22|340.52|338.12|337.09|334.69|0
1640162700000|2021-12-22 08:45:00|339.47|337.07|341.86|339.46|342.01|339.61|339.17|336.77|0
1640163000000|2021-12-22 08:50:00|342.01|339.61|341.26|338.86|342.16|339.76|340.66|338.26|0
1640163300000|2021-12-22 08:55:00|341.33|338.93|340.96|338.56|341.86|339.46|340.81|338.41|0
1640163600000|2021-12-22 09:00:00|341.11|338.71|341.41|339.01|341.56|339.16|340.51|338.11|0
1640163900000|2021-12-22 09:05:00|341.11|338.71|340.95|338.55|341.85|339.45|340.51|338.11|0
1640164200000|2021-12-22 09:10:00|341.03|338.63|342.6|340.2|342.75|340.35|340.5|338.1|0
1640164500000|2021-12-22 09:15:00|342.45|340.05|343.5|341.1|343.65|341.25|342.07|339.67|0
1640164800000|2021-12-22 09:20:00|343.65|341.25|342.45|340.05|343.95|341.55|342.15|339.75|0
1640165100000|2021-12-22 09:25:00|342.15|339.75|341.99|339.59|342.9|340.5|341.84|339.44|0
1640165400000|2021-12-22 09:30:00|342.14|339.74|343.34|340.94|343.64|341.24|341.84|339.44|0
1640165700000|2021-12-22 09:35:00|343.57|341.17|342.74|340.34|343.64|341.24|342.44|340.04|0
1640166000000|2021-12-22 09:40:00|342.66|340.26|341.99|339.59|342.74|340.34|341.84|339.44|0
1640166300000|2021-12-22 09:45:00|342.14|339.74|341.53|339.13|342.29|339.89|341.08|338.68|0
1640166600000|2021-12-22 09:50:00|341.68|339.28|342.2|339.8|342.88|340.48|341.23|338.83|0
1640166900000|2021-12-22 09:55:00|342.13|339.73|341.68|339.28|342.58|340.18|341.08|338.68|0
1640167200000|2021-12-22 10:00:00|341.83|339.43|342.12|339.72|342.65|340.25|341.08|338.68|0
1640167500000|2021-12-22 10:05:00|342.28|339.88|342.57|340.17|342.57|340.17|341.59|339.19|0
1640167800000|2021-12-22 10:10:00|342.72|340.32|342.72|340.32|343.09|340.69|342.27|339.87|0
1640168100000|2021-12-22 10:15:00|342.87|340.47|343.09|340.69|343.47|341.07|342.87|340.47|0
1640168400000|2021-12-22 10:20:00|343.02|340.62|342.72|340.32|343.47|341.07|342.57|340.17|0
1640168700000|2021-12-22 10:25:00|342.87|340.47|343.16|340.76|343.46|341.06|342.56|340.16|0
1640169000000|2021-12-22 10:30:00|343.31|340.91|342.11|339.71|343.61|341.21|341.96|339.56|0
1640169300000|2021-12-22 10:35:00|342.41|340.01|344.36|341.96|344.36|341.96|342.41|340.01|0
1640169600000|2021-12-22 10:40:00|344.51|342.11|345.57|343.17|346.17|343.77|344.36|341.96|0
1640169900000|2021-12-22 10:45:00|345.64|343.24|346.92|344.52|346.92|344.52|345.41|343.01|0
1640170200000|2021-12-22 10:50:00|347.38|344.98|347.22|344.82|348.28|345.88|347.22|344.82|0
1640170500000|2021-12-22 10:55:00|347.37|344.97|348.13|345.73|348.28|345.88|347.22|344.82|0
1640170800000|2021-12-22 11:00:00|348.05|345.65|348.13|345.73|348.28|345.88|346.69|344.29|0
1640171100000|2021-12-22 11:05:00|348.2|345.8|348.43|346.03|348.58|346.18|347.52|345.12|0
1640171400000|2021-12-22 11:10:00|348.58|346.18|348.12|345.72|349.18|346.78|347.97|345.57|0
1640171700000|2021-12-22 11:15:00|348.27|345.87|349.03|346.63|349.48|347.08|348.27|345.87|0
1640172000000|2021-12-22 11:20:00|349.18|346.78|349.02|346.62|349.48|347.08|348.87|346.47|0
1640172300000|2021-12-22 11:25:00|348.87|346.47|348.11|345.71|348.87|346.47|348.03|345.63|0
1640172600000|2021-12-22 11:30:00|348.18|345.78|347.5|345.1|348.18|345.78|347.35|344.95|0
1640172900000|2021-12-22 11:35:00|347.35|344.95|347.2|344.8|347.5|345.1|347.05|344.65|0
1640173200000|2021-12-22 11:40:00|347.35|344.95|347.8|345.4|348.11|345.71|346.89|344.49|0
1640173500000|2021-12-22 11:45:00|347.95|345.55|349.16|346.76|349.47|347.07|347.95|345.55|0
1640173800000|2021-12-22 11:50:00|349.01|346.61|349.01|346.61|349.16|346.76|348.86|346.46|0
1640174100000|2021-12-22 11:55:00|349.16|346.76|350.83|348.43|350.98|348.58|349.16|346.76|0
1640174400000|2021-12-22 12:00:00|350.68|348.28|350.22|347.82|351.13|348.73|350.07|347.67|0
1640174700000|2021-12-22 12:05:00|350.07|347.67|350.37|347.97|350.37|347.97|350.06|347.66|0
1640175000000|2021-12-22 12:10:00|350.21|347.81|350.36|347.96|350.37|347.97|350.06|347.66|0
1640175300000|2021-12-22 12:15:00|350.21|347.81|349.6|347.2|350.21|347.81|349.6|347.2|0
1640175600000|2021-12-22 12:20:00|349.45|347.05|349.9|347.5|349.9|347.5|349.3|346.9|0
1640175900000|2021-12-22 12:25:00|349.75|347.35|348.99|346.59|349.9|347.5|348.84|346.44|0
1640176200000|2021-12-22 12:30:00|348.84|346.44|349.59|347.19|349.59|347.19|348.84|346.44|0
1640176500000|2021-12-22 12:35:00|349.14|346.74|348.98|346.58|349.14|346.74|348.68|346.28|0
1640176800000|2021-12-22 12:40:00|348.83|346.43|348.83|346.43|348.98|346.58|348.23|345.83|0
1640177100000|2021-12-22 12:45:00|348.98|346.58|348.83|346.43|349.28|346.88|348.83|346.43|0
1640177400000|2021-12-22 12:50:00|348.98|346.58|348.22|345.82|349.28|346.88|348.07|345.67|0
1640177700000|2021-12-22 12:55:00|348.52|346.12|347.31|344.91|348.67|346.27|347.16|344.76|0
1640178000000|2021-12-22 13:00:00|347.46|345.06|346.7|344.3|347.91|345.51|346.4|344|0
1640178300000|2021-12-22 13:05:00|346.85|344.45|347|344.6|347.15|344.75|346.55|344.15|0
1640178600000|2021-12-22 13:10:00|347.15|344.75|346.24|343.84|347.6|345.2|346.09|343.69|0
1640178900000|2021-12-22 13:15:00|346.09|343.69|345.48|343.08|346.39|343.99|345.18|342.78|0
1640179200000|2021-12-22 13:20:00|345.63|343.23|343.07|340.67|345.63|343.23|342.92|340.52|0
1640179500000|2021-12-22 13:25:00|343.22|340.82|343.37|340.97|343.37|340.97|341.27|338.87|0
1640179800000|2021-12-22 13:30:00|343.44|341.04|343.97|341.57|345.03|342.63|343.22|340.82|0
1640180100000|2021-12-22 13:35:00|343.67|341.27|341.11|338.71|344.42|342.02|340.81|338.41|0
1640180400000|2021-12-22 13:40:00|341.18|338.78|339.38|336.98|342.76|340.36|339.16|336.76|0
1640180700000|2021-12-22 13:45:00|339.46|337.06|340.96|338.56|341.11|338.71|339.46|337.06|0
1640181000000|2021-12-22 13:50:00|340.81|338.41|340.5|338.1|341.7|339.3|340.5|338.1|0
1640181300000|2021-12-22 13:55:00|340.65|338.25|341.55|339.15|341.7|339.3|340.65|338.25|0
1640181600000|2021-12-22 14:00:00|341.7|339.3|342|339.6|342|339.6|340.5|338.1|0
1640181900000|2021-12-22 14:05:00|342.15|339.75|345.76|343.36|345.76|343.36|342.15|339.75|0
1640182200000|2021-12-22 14:10:00|345.91|343.51|344.7|342.3|346.36|343.96|344.4|342|0
1640182500000|2021-12-22 14:15:00|344.85|342.45|344.85|342.45|345.15|342.75|344.1|341.7|0
1640182800000|2021-12-22 14:20:00|344.7|342.3|344.09|341.69|344.7|342.3|343.49|341.09|0
1640183100000|2021-12-22 14:25:00|344.24|341.84|345.9|343.5|346.2|343.8|344.24|341.84|0
1640183400000|2021-12-22 14:30:00|345.75|343.35|346.35|343.95|347.71|345.31|345.14|342.74|0
1640183700000|2021-12-22 14:35:00|346.2|343.8|349.53|347.13|350.14|347.74|346.2|343.8|0
1640184000000|2021-12-22 14:40:00|349.68|347.28|351.2|348.8|351.2|348.8|346.65|344.25|0
1640184300000|2021-12-22 14:45:00|351.35|348.95|349.22|346.82|352.26|349.86|349.22|346.82|0
1640184600000|2021-12-22 14:50:00|349.83|347.43|351.5|349.1|351.65|349.25|347.85|345.45|0
1640184900000|2021-12-22 14:55:00|351.65|349.25|349.74|347.34|352.56|350.16|348.31|345.91|0
1640185200000|2021-12-22 15:00:00|350.05|347.65|349.82|347.42|353.17|350.77|349.67|347.27|0
1640185500000|2021-12-22 15:05:00|350.12|347.72|348.91|346.51|350.12|347.72|347.85|345.45|0
1640185800000|2021-12-22 15:10:00|349.06|346.66|351.33|348.93|352.1|349.7|349.06|346.66|0
1640186100000|2021-12-22 15:15:00|351.49|349.09|354.84|352.44|355.92|353.52|350.42|348.02|0
1640186400000|2021-12-22 15:20:00|355|352.6|355.3|352.9|355.3|352.9|353.31|350.91|0
1640186700000|2021-12-22 15:25:00|354.99|352.59|353.92|351.52|356.68|354.28|353.92|351.52|0
1640187000000|2021-12-22 15:30:00|354.23|351.83|356.13|353.73|356.44|354.04|354.23|351.83|0
1640187300000|2021-12-22 15:35:00|356.37|353.97|360.52|358.12|361.75|359.35|354.75|352.35|0
1640187600000|2021-12-22 15:40:00|360.67|358.27|361.44|359.04|362.06|359.66|360.52|358.12|0
1640187900000|2021-12-22 15:45:00|361.29|358.89|363.3|360.9|363.37|360.97|361.29|358.89|0
1640188200000|2021-12-22 15:50:00|363.45|361.05|365.78|363.38|366.71|364.31|363.29|360.89|0
1640188500000|2021-12-22 15:55:00|365.62|363.22|366.39|363.99|367.33|364.93|365|362.6|0
1640188800000|2021-12-22 16:00:00|366.55|364.15|366.08|363.68|366.86|364.46|365.62|363.22|0
1640189100000|2021-12-22 16:05:00|366.31|363.91|365.77|363.37|366.39|363.99|364.22|361.82|0
1640189400000|2021-12-22 16:10:00|365.92|363.52|368.72|366.32|368.88|366.48|365.61|363.21|0
1640189700000|2021-12-22 16:15:00|368.41|366.01|367.63|365.23|368.57|366.17|367.08|364.68|0
1640190000000|2021-12-22 16:20:00|367.79|365.39|366.07|363.67|368.25|365.85|365.76|363.36|0
1640190300000|2021-12-22 16:25:00|365.92|363.52|366.03|363.63|366.22|363.82|357.44|355.04|0
1640190600000|2021-12-22 16:30:00|366.34|363.94|367.74|365.34|368.37|365.97|365.4|363|0
1640190900000|2021-12-22 16:35:00|367.59|365.19|367.11|364.71|368.13|365.73|366.34|363.94|0
1640191200000|2021-12-22 16:40:00|367.27|364.87|366.96|364.56|367.74|365.34|366.33|363.93|0
1640191500000|2021-12-22 16:45:00|366.8|364.4|365.71|363.31|366.96|364.56|364.46|362.06|0
1640191800000|2021-12-22 16:50:00|365.55|363.15|366.01|363.61|366.64|364.24|365.39|362.99|0
1640192100000|2021-12-22 16:55:00|366.17|363.77|367.42|365.02|367.57|365.17|365.55|363.15|0
1640192400000|2021-12-22 17:00:00|367.88|365.48|368.35|365.95|368.35|365.95|366.17|363.77|0
1640192700000|2021-12-22 17:05:00|368.19|365.79|368.82|366.42|369.13|366.73|367.72|365.32|0
1640193000000|2021-12-22 17:10:00|368.66|366.26|367.56|365.16|368.66|366.26|366.94|364.54|0
1640193300000|2021-12-22 17:15:00|367.72|365.32|366.54|364.14|367.72|365.32|365.69|363.29|0
1640193600000|2021-12-22 17:20:00|366.47|364.07|364.91|362.51|366.78|364.38|364.91|362.51|0
1640193900000|2021-12-22 17:25:00|365.06|362.66|367.71|365.31|367.71|365.31|365.06|362.66|0
1640194200000|2021-12-22 17:30:00|367.56|365.16|367.87|365.47|368.18|365.78|367.09|364.69|0
1640194500000|2021-12-22 17:35:00|367.71|365.31|366.3|363.9|367.87|365.47|365.6|363.2|0
1640194800000|2021-12-22 17:40:00|366.46|364.06|367.08|364.68|367.55|365.15|365.52|363.12|0
1640195100000|2021-12-22 17:45:00|366.92|364.52|367.08|364.68|367.39|364.99|366.46|364.06|0
1640195400000|2021-12-22 17:50:00|367.39|364.99|368.79|366.39|369.26|366.86|367.39|364.99|0
1640195700000|2021-12-22 17:55:00|368.64|366.24|369.42|367.02|369.89|367.49|368.64|366.24|0
1640196000000|2021-12-22 18:00:00|369.26|366.86|369.26|366.86|369.49|367.09|367.85|365.45|0
1640196300000|2021-12-22 18:05:00|369.41|367.01|369.1|366.7|369.57|367.17|368.32|365.92|0
1640196600000|2021-12-22 18:10:00|368.94|366.54|368.31|365.91|369.1|366.7|367.69|365.29|0
1640196900000|2021-12-22 18:15:00|368.16|365.76|367.84|365.44|368.62|366.22|367.37|364.97|0
1640197200000|2021-12-22 18:20:00|368|365.6|366.59|364.19|368|365.6|366.59|364.19|0
1640197500000|2021-12-22 18:25:00|367.06|364.66|366.12|363.72|367.13|364.73|365.81|363.41|0
1640197800000|2021-12-22 18:30:00|366.59|364.19|367.37|364.97|367.84|365.44|366.12|363.72|0
1640198100000|2021-12-22 18:35:00|367.21|364.81|363.47|361.07|367.21|364.81|363.16|360.76|0
1640198400000|2021-12-22 18:40:00|363.63|361.23|363.47|361.07|364.25|361.85|361.92|359.52|0
1640198700000|2021-12-22 18:45:00|363.62|361.22|363.93|361.53|365.18|362.78|363.08|360.68|0
1640199000000|2021-12-22 18:50:00|364.09|361.69|364.86|362.46|365.02|362.62|363.69|361.29|0
1640199300000|2021-12-22 18:55:00|364.71|362.31|363.46|361.06|365.17|362.77|363.31|360.91|0
1640199600000|2021-12-22 19:00:00|363.62|361.22|362.84|360.44|363.62|361.22|361.29|358.89|0
1640199900000|2021-12-22 19:05:00|362.99|360.59|361.9|359.5|363.3|360.9|361.29|358.89|0
1640200200000|2021-12-22 19:10:00|362.06|359.66|363.06|360.66|363.3|360.9|361.28|358.88|0
1640200500000|2021-12-22 19:15:00|363.14|360.74|362.98|360.58|363.92|361.52|362.68|360.28|0
1640200800000|2021-12-22 19:20:00|362.83|360.43|363.45|361.05|364.38|361.98|362.67|360.27|0
1640201100000|2021-12-22 19:25:00|363.6|361.2|360.5|358.1|363.91|361.51|359.73|357.33|0
1640201400000|2021-12-22 19:30:00|360.81|358.41|362.51|360.11|363.6|361.2|360.81|358.41|0
1640201700000|2021-12-22 19:35:00|362.36|359.96|364.22|361.82|364.37|361.97|361.89|359.49|0
1640202000000|2021-12-22 19:40:00|364.06|361.66|363.59|361.19|364.84|362.44|363.44|361.04|0
1640202300000|2021-12-22 19:45:00|363.44|361.04|364.52|362.12|364.68|362.28|363.44|361.04|0
1640202600000|2021-12-22 19:50:00|364.37|361.97|365.61|363.21|365.61|363.21|364.21|361.81|0
1640202900000|2021-12-22 19:55:00|365.76|363.36|366.07|363.67|366.39|363.99|365.3|362.9|0
1640203200000|2021-12-22 20:00:00|366.23|363.83|366.07|363.67|366.85|364.45|365.6|363.2|0
1640203500000|2021-12-22 20:05:00|366.23|363.83|367|364.6|367.47|365.07|365.6|363.2|0
1640203800000|2021-12-22 20:10:00|366.54|364.14|368.25|365.85|368.41|366.01|366.54|364.14|0
1640204100000|2021-12-22 20:15:00|368.17|365.77|365.14|362.74|368.72|366.32|364.52|362.12|0
1640204400000|2021-12-22 20:20:00|364.83|362.43|365.61|363.21|365.77|363.37|363.74|361.34|0
1640204700000|2021-12-22 20:25:00|365.92|363.52|366.07|363.67|367.01|364.61|365.61|363.21|0
1640205000000|2021-12-22 20:30:00|366.23|363.83|365.92|363.52|366.86|364.46|365.14|362.74|0
1640205300000|2021-12-22 20:35:00|365.76|363.36|367.79|365.39|367.95|365.55|365.6|363.2|0
1640205600000|2021-12-22 20:40:00|367.95|365.55|368.1|365.7|368.41|366.01|366.85|364.45|0
1640205900000|2021-12-22 20:45:00|367.94|365.54|368.41|366.01|369.51|367.11|367|364.6|0
1640206200000|2021-12-22 20:50:00|369.51|367.11|372.97|370.57|373.44|371.04|369.35|366.95|0
1640206500000|2021-12-22 20:55:00|373.12|370.72|372.96|370.56|374.23|371.83|372.81|370.41|0
1640206800000|2021-12-22 21:00:00|372.81|370.41|373.57|371.17|376.03|373.63|372.81|370.41|0
1640207100000|2021-12-22 21:05:00|373.73|371.33|374.68|372.28|374.99|372.59|373.57|371.17|0
1640207400000|2021-12-22 21:10:00|374.83|372.43|375.46|373.06|375.78|373.38|374.83|372.43|0
1640207700000|2021-12-22 21:15:00|375.51|372.71|375.66|372.86|375.82|373.02|375.51|372.71|0
1640208000000|2021-12-22 21:20:00|375.5|372.7|375.82|373.02|375.98|373.18|375.5|372.7|0
1640208300000|2021-12-22 21:25:00|375.98|373.18|375.66|372.86|375.98|373.18|375.66|372.86|0
1640208600000|2021-12-22 21:30:00|375.5|372.7|375.65|372.85|375.66|372.86|375.5|372.7|0
1640208900000|2021-12-22 21:35:00|375.5|372.7|375.81|373.01|375.81|373.01|375.49|372.69|0
1640209200000|2021-12-22 21:40:00|375.65|372.85|375.65|372.85|375.65|372.85|375.49|372.69|0
1640209500000|2021-12-22 21:45:00|375.72|372.92|375.96|373.16|376.28|373.48|375.49|372.69|0
1640209800000|2021-12-22 21:50:00|375.8|373|375.8|373|376.28|373.48|375.64|372.84|0
1640210100000|2021-12-22 21:55:00|375.96|373.16|375.72|372.92|376.28|373.48|375.56|372.76|0
1640210400000|2021-12-22 22:00:00|375.7|372.9|375.54|372.74|375.77|372.97|375.49|372.69|0
1640210700000|2021-12-22 22:05:00|375.56|372.76|375.58|372.78|375.62|372.82|375.56|372.76|0
1640211000000|2021-12-22 22:10:00|375.6|372.8|375.65|372.85|375.67|372.87|375.6|372.8|0
1640211300000|2021-12-22 22:15:00|375.64|372.84|375.62|372.82|375.64|372.84|375.62|372.82|0
1640211600000|2021-12-22 22:20:00|375.64|372.84|375.69|372.89|375.74|372.94|375.62|372.82|0
1640211900000|2021-12-22 22:25:00|375.62|372.82|375.75|372.95|375.75|372.95|375.53|372.73|0
1640212200000|2021-12-22 22:30:00|375.73|372.93|375.77|372.97|375.82|373.02|375.73|372.93|0
1640212500000|2021-12-22 22:35:00|375.73|372.93|375.73|372.93|375.73|372.93|375.61|372.81|0
1640212800000|2021-12-22 22:40:00|375.66|372.86|375.59|372.79|375.7|372.9|375.54|372.74|0
1640213100000|2021-12-22 22:45:00|375.61|372.81|375.65|372.85|375.65|372.85|375.58|372.78|0
1640213400000|2021-12-22 22:50:00|375.58|372.78|375.51|372.71|375.58|372.78|375.42|372.62|0
1640213700000|2021-12-22 22:55:00|375.72|372.92|375.26|372.46|375.72|372.92|375.26|372.46|0
1640214000000|2021-12-22 23:00:00|375.53|372.73|377.19|374.39|377.67|374.87|375.53|372.73|0
1640214300000|2021-12-22 23:05:00|377.03|374.23|377.51|374.71|377.98|375.18|376.87|374.07|0
1640214600000|2021-12-22 23:10:00|377.66|374.86|376.24|373.44|377.66|374.86|375.92|373.12|0
1640214900000|2021-12-22 23:15:00|376.39|373.59|377.03|374.23|377.18|374.38|376.39|373.59|0
1640215200000|2021-12-22 23:20:00|377.18|374.38|376.55|373.75|377.34|374.54|376.39|373.59|0
1640215500000|2021-12-22 23:25:00|376.71|373.91|376.23|373.43|376.86|374.06|375.91|373.11|0
1640215800000|2021-12-22 23:30:00|376.3|373.5|377.33|374.53|377.33|374.53|376.07|373.27|0
1640216100000|2021-12-22 23:35:00|377.18|374.38|377.33|374.53|377.49|374.69|376.78|373.98|0
1640216400000|2021-12-22 23:40:00|377.17|374.37|377.01|374.21|377.65|374.85|376.22|373.42|0
1640216700000|2021-12-22 23:45:00|377.33|374.53|375.9|373.1|377.65|374.85|375.74|372.94|0
1640217000000|2021-12-22 23:50:00|376.06|373.26|376.53|373.73|376.69|373.89|376.06|373.26|0
1640217300000|2021-12-22 23:55:00|376.37|373.57|376.69|373.89|377|374.2|376.21|373.41|0
1640217600000|2021-12-23 00:00:00|376.37|373.57|375.89|373.09|376.85|374.05|375.74|372.94|0
1640217900000|2021-12-23 00:05:00|376.13|373.33|375.26|372.46|376.13|373.33|375.26|372.46|0
1640218200000|2021-12-23 00:10:00|374.78|371.98|374.46|371.66|375.81|373.01|374.46|371.66|0
1640218500000|2021-12-23 00:15:00|374.62|371.82|374.94|372.14|375.1|372.3|374.31|371.51|0
1640218800000|2021-12-23 00:20:00|374.85|372.05|374.62|371.82|375.25|372.45|374.3|371.5|0
1640219100000|2021-12-23 00:25:00|374.53|371.73|375.25|372.45|375.25|372.45|374.46|371.66|0
1640219400000|2021-12-23 00:30:00|375.16|372.36|375.4|372.6|376.04|373.24|375.09|372.29|0
1640219700000|2021-12-23 00:35:00|375.56|372.76|376.03|373.23|376.19|373.39|375.56|372.76|0
1640220000000|2021-12-23 00:40:00|375.95|373.15|375.56|372.76|375.95|373.15|375.24|372.44|0
1640220300000|2021-12-23 00:45:00|375.4|372.6|376.34|373.54|376.66|373.86|375.4|372.6|0
1640220600000|2021-12-23 00:50:00|376.19|373.39|375.94|373.14|376.34|373.54|375.87|373.07|0
1640220900000|2021-12-23 00:55:00|376.03|373.23|375.39|372.59|376.03|373.23|375.07|372.27|0
1640221200000|2021-12-23 01:00:00|375.31|372.51|374.44|371.64|375.55|372.75|373.81|371.01|0
1640221500000|2021-12-23 01:05:00|374.6|371.8|374.99|372.19|375.07|372.27|374.28|371.48|0
1640221800000|2021-12-23 01:10:00|375.07|372.27|374.75|371.95|375.07|372.27|374.59|371.79|0
1640222100000|2021-12-23 01:15:00|374.67|371.87|374.59|371.79|374.75|371.95|374.43|371.63|0
1640222400000|2021-12-23 01:20:00|374.75|371.95|374.74|371.94|374.9|372.1|374.51|371.71|0
1640222700000|2021-12-23 01:25:00|374.59|371.79|375.53|372.73|375.69|372.89|374.59|371.79|0
1640223000000|2021-12-23 01:30:00|375.69|372.89|374.26|371.46|375.69|372.89|374.26|371.46|0
1640223300000|2021-12-23 01:35:00|374.42|371.62|374.81|372.01|375.05|372.25|374.26|371.46|0
1640223600000|2021-12-23 01:40:00|374.74|371.94|374.89|372.09|375.05|372.25|374.42|371.62|0
1640223900000|2021-12-23 01:45:00|374.97|372.17|374.57|371.77|374.97|372.17|374.1|371.3|0
1640224200000|2021-12-23 01:50:00|374.65|371.85|374.73|371.93|375.05|372.25|374.65|371.85|0
1640224500000|2021-12-23 01:55:00|374.89|372.09|374.25|371.45|374.89|372.09|374.25|371.45|0
1640224800000|2021-12-23 02:00:00|374.41|371.61|374.72|371.92|375.2|372.4|374.25|371.45|0
1640225100000|2021-12-23 02:05:00|374.64|371.84|375.67|372.87|375.67|372.87|374.41|371.61|0
1640225400000|2021-12-23 02:10:00|375.51|372.71|375.98|373.18|376.62|373.82|375.51|372.71|0
1640225700000|2021-12-23 02:15:00|376.06|373.26|375.82|373.02|376.14|373.34|375.66|372.86|0
1640226000000|2021-12-23 02:20:00|375.66|372.86|375.5|372.7|375.82|373.02|375.19|372.39|0
1640226300000|2021-12-23 02:25:00|375.42|372.62|376.13|373.33|376.14|373.34|375.42|372.62|0
1640226600000|2021-12-23 02:30:00|375.98|373.18|375.97|373.17|376.61|373.81|375.82|373.02|0
1640226900000|2021-12-23 02:35:00|376.13|373.33|376.45|373.65|376.61|373.81|375.97|373.17|0
1640227200000|2021-12-23 02:40:00|376.36|373.56|375.97|373.17|376.6|373.8|375.81|373.01|0
1640227500000|2021-12-23 02:45:00|376.13|373.33|376.28|373.48|376.28|373.48|375.97|373.17|0
1640227800000|2021-12-23 02:50:00|376.12|373.32|376.28|373.48|376.28|373.48|375.96|373.16|0
1640228100000|2021-12-23 02:55:00|376.36|373.56|376.44|373.64|376.6|373.8|376.12|373.32|0
1640228400000|2021-12-23 03:00:00|376.28|373.48|376.03|373.23|376.59|373.79|376.03|373.23|0
1640228700000|2021-12-23 03:05:00|376.12|373.32|376.11|373.31|376.27|373.47|376.03|373.23|0
1640229000000|2021-12-23 03:10:00|375.96|373.16|376.27|373.47|376.35|373.55|375.96|373.16|0
1640229300000|2021-12-23 03:15:00|376.19|373.39|375.16|372.36|376.27|373.47|375.16|372.36|0
1640229600000|2021-12-23 03:20:00|375.32|372.52|375.63|372.83|375.63|372.83|375.16|372.36|0
1640229900000|2021-12-23 03:25:00|375.55|372.75|375.47|372.67|375.71|372.91|375.47|372.67|0
1640230200000|2021-12-23 03:30:00|375.55|372.75|374.99|372.19|375.63|372.83|374.99|372.19|0
1640230500000|2021-12-23 03:35:00|374.83|372.03|375.38|372.58|375.62|372.82|374.83|372.03|0
1640230800000|2021-12-23 03:40:00|375.46|372.66|376.01|373.21|376.1|373.3|375.38|372.58|0
1640231100000|2021-12-23 03:45:00|375.94|373.14|375.78|372.98|376.1|373.3|375.62|372.82|0
1640231400000|2021-12-23 03:50:00|375.85|373.05|375.77|372.97|375.93|373.13|375.62|372.82|0
1640231700000|2021-12-23 03:55:00|375.85|373.05|375.69|372.89|375.85|373.05|375.61|372.81|0
1640232000000|2021-12-23 04:00:00|375.61|372.81|375.77|372.97|375.85|373.05|375.61|372.81|0
1640232300000|2021-12-23 04:05:00|375.61|372.81|375.45|372.65|375.77|372.97|375.45|372.65|0
1640232600000|2021-12-23 04:10:00|375.61|372.81|375.76|372.96|375.92|373.12|375.61|372.81|0
1640232900000|2021-12-23 04:15:00|375.6|372.8|375.6|372.8|375.76|372.96|375.44|372.64|0
1640233200000|2021-12-23 04:20:00|375.76|372.96|375.6|372.8|375.92|373.12|375.6|372.8|0
1640233500000|2021-12-23 04:25:00|375.76|372.96|375.76|372.96|375.76|372.96|375.6|372.8|0
1640233800000|2021-12-23 04:30:00|375.67|372.87|375.91|373.11|375.91|373.11|375.6|372.8|0
1640234100000|2021-12-23 04:35:00|375.83|373.03|375.59|372.79|375.91|373.11|375.59|372.79|0
1640234400000|2021-12-23 04:40:00|375.75|372.95|375.75|372.95|375.75|372.95|375.59|372.79|0
1640234700000|2021-12-23 04:45:00|375.59|372.79|375.43|372.63|375.59|372.79|375.27|372.47|0
1640235000000|2021-12-23 04:50:00|375.35|372.55|375.27|372.47|375.43|372.63|375.27|372.47|0
1640235300000|2021-12-23 04:55:00|375.18|372.38|375.27|372.47|375.27|372.47|374.95|372.15|0
1640235600000|2021-12-23 05:00:00|375.42|372.62|375.74|372.94|375.74|372.94|375.34|372.54|0
1640235900000|2021-12-23 05:05:00|375.58|372.78|375.58|372.78|375.74|372.94|375.42|372.62|0
1640236200000|2021-12-23 05:10:00|375.73|372.93|375.26|372.46|375.73|372.93|375.26|372.46|0
1640236500000|2021-12-23 05:15:00|375.33|372.53|375.57|372.77|375.57|372.77|375.26|372.46|0
1640236800000|2021-12-23 05:20:00|375.65|372.85|376.2|373.4|376.2|373.4|375.57|372.77|0
1640237100000|2021-12-23 05:25:00|376.04|373.24|375.57|372.77|376.04|373.24|375.57|372.77|0
1640237400000|2021-12-23 05:30:00|375.72|372.92|376.04|373.24|376.36|373.56|375.72|372.92|0
1640237700000|2021-12-23 05:35:00|376.2|373.4|376.19|373.39|376.2|373.4|376.04|373.24|0
1640238000000|2021-12-23 05:40:00|376.27|373.47|376.51|373.71|376.51|373.71|376.19|373.39|0
1640238300000|2021-12-23 05:45:00|376.43|373.63|376.51|373.71|376.51|373.71|376.19|373.39|0
1640238600000|2021-12-23 05:50:00|376.42|373.62|375.71|372.91|376.42|373.62|375.71|372.91|0
1640238900000|2021-12-23 05:55:00|376.03|373.23|375.87|373.07|376.5|373.7|375.55|372.75|0
1640239200000|2021-12-23 06:00:00|376.03|373.23|377.61|374.81|377.77|374.97|376.03|373.23|0
1640239500000|2021-12-23 06:05:00|377.45|374.65|376.5|373.7|377.45|374.65|376.5|373.7|0
1640239800000|2021-12-23 06:10:00|376.34|373.54|375.54|372.74|376.34|373.54|375.38|372.58|0
1640240100000|2021-12-23 06:15:00|375.38|372.58|375.07|372.27|376.02|373.22|375.07|372.27|0
1640240400000|2021-12-23 06:20:00|374.91|372.11|375.22|372.42|375.7|372.9|374.91|372.11|0
1640240700000|2021-12-23 06:25:00|375.06|372.26|375.53|372.73|375.85|373.05|374.9|372.1|0
1640241000000|2021-12-23 06:30:00|375.69|372.89|375.69|372.89|375.77|372.97|375.37|372.57|0
1640241300000|2021-12-23 06:35:00|375.85|373.05|375.21|372.41|375.85|373.05|375.06|372.26|0
1640241600000|2021-12-23 06:40:00|375.05|372.25|375.37|372.57|375.53|372.73|375.05|372.25|0
1640241900000|2021-12-23 06:45:00|375.29|372.49|375.37|372.57|375.68|372.88|375.21|372.41|0
1640242200000|2021-12-23 06:50:00|375.44|372.64|375.21|372.41|375.68|372.88|375.21|372.41|0
1640242500000|2021-12-23 06:55:00|375.28|372.48|376.15|373.35|376.31|373.51|375.28|372.48|0
1640242800000|2021-12-23 07:00:00|376.31|373.51|375.75|372.95|376.47|373.67|375.68|372.88|0
1640243100000|2021-12-23 07:05:00|375.68|372.88|376.15|373.35|376.31|373.51|375.68|372.88|0
1640243400000|2021-12-23 07:10:00|376.22|373.42|376.14|373.34|376.31|373.51|375.83|373.03|0
1640243700000|2021-12-23 07:15:00|375.99|373.19|375.98|373.18|376.14|373.34|375.35|372.55|0
1640244000000|2021-12-23 07:20:00|375.9|373.1|375.51|372.71|375.98|373.18|375.35|372.55|0
1640244300000|2021-12-23 07:25:00|375.66|372.86|375.66|372.86|375.98|373.18|375.35|372.55|0
1640244600000|2021-12-23 07:30:00|375.5|372.7|375.34|372.54|375.66|372.86|375.03|372.23|0
1640244900000|2021-12-23 07:35:00|375.42|372.62|376.61|373.81|376.93|374.13|375.34|372.54|0
1640245200000|2021-12-23 07:40:00|376.68|373.88|376.68|373.88|376.92|374.12|376.29|373.49|0
1640245500000|2021-12-23 07:45:00|376.76|373.96|376.29|373.49|376.76|373.96|376.13|373.33|0
1640245800000|2021-12-23 07:50:00|376.13|373.33|376.12|373.32|376.44|373.64|375.97|373.17|0
1640246100000|2021-12-23 07:55:00|376.44|373.64|376.28|373.48|376.91|374.11|375.97|373.17|0
1640246400000|2021-12-23 08:00:00|376.36|373.56|376.12|373.32|376.91|374.11|375.8|373|0
1640246700000|2021-12-23 08:05:00|375.92|373.52|375.76|373.36|376.08|373.68|375.2|372.8|0
1640247000000|2021-12-23 08:10:00|375.92|373.52|374.81|372.41|376.07|373.67|374.65|372.25|0
1640247300000|2021-12-23 08:15:00|374.88|372.48|373.85|371.45|375.44|373.04|373.7|371.3|0
1640247600000|2021-12-23 08:20:00|373.7|371.3|375.28|372.88|375.28|372.88|373.54|371.14|0
1640247900000|2021-12-23 08:25:00|375.19|372.79|375.59|373.19|375.75|373.35|374.8|372.4|0
1640248200000|2021-12-23 08:30:00|375.43|373.03|375.9|373.5|375.9|373.5|374.96|372.56|0
1640248500000|2021-12-23 08:35:00|375.74|373.34|373.21|370.81|375.9|373.5|372.27|369.87|0
1640248800000|2021-12-23 08:40:00|373.29|370.89|373.76|371.36|374.32|371.92|373.05|370.65|0
1640249100000|2021-12-23 08:45:00|373.53|371.13|374.79|372.39|374.95|372.55|373.29|370.89|0
1640249400000|2021-12-23 08:50:00|374.63|372.23|377.87|375.47|378.43|376.03|374.47|372.07|0
1640249700000|2021-12-23 08:55:00|377.96|375.56|378.11|375.71|378.91|376.51|377.8|375.4|0
1640250000000|2021-12-23 09:00:00|377.79|375.39|377.79|375.39|378.11|375.71|376.84|374.44|0
1640250300000|2021-12-23 09:05:00|377.95|375.55|379.06|376.66|379.54|377.14|377.95|375.55|0
1640250600000|2021-12-23 09:10:00|378.98|376.58|378.58|376.18|379.54|377.14|378.58|376.18|0
1640250900000|2021-12-23 09:15:00|378.5|376.1|377.94|375.54|378.58|376.18|377.63|375.23|0
1640251200000|2021-12-23 09:20:00|378.1|375.7|376.99|374.59|378.1|375.7|376.75|374.35|0
1640251500000|2021-12-23 09:25:00|377.15|374.75|376.67|374.27|377.3|374.9|376.67|374.27|0
1640251800000|2021-12-23 09:30:00|376.51|374.11|376.82|374.42|377.3|374.9|376.19|373.79|0
1640252100000|2021-12-23 09:35:00|376.74|374.34|377.46|375.06|377.46|375.06|376.74|374.34|0
1640252400000|2021-12-23 09:40:00|377.61|375.21|377.77|375.37|378.09|375.69|377.3|374.9|0
1640252700000|2021-12-23 09:45:00|377.93|375.53|377.45|375.05|377.93|375.53|376.82|374.42|0
1640253000000|2021-12-23 09:50:00|377.37|374.97|376.89|374.49|377.61|375.21|376.81|374.41|0
1640253300000|2021-12-23 09:55:00|376.97|374.57|377.29|374.89|377.6|375.2|376.97|374.57|0
1640253600000|2021-12-23 10:00:00|377.36|374.96|377.28|374.88|377.44|375.04|376.65|374.25|0
1640253900000|2021-12-23 10:05:00|377.44|375.04|377.28|374.88|377.6|375.2|376.96|374.56|0
1640254200000|2021-12-23 10:10:00|377.44|375.04|377.6|375.2|377.76|375.36|377.44|375.04|0
1640254500000|2021-12-23 10:15:00|377.76|375.36|377.75|375.35|377.76|375.36|377.59|375.19|0
1640254800000|2021-12-23 10:20:00|377.83|375.43|378.7|376.3|379.18|376.78|377.83|375.43|0
1640255100000|2021-12-23 10:25:00|378.54|376.14|378.46|376.06|378.7|376.3|378.23|375.83|0
1640255400000|2021-12-23 10:30:00|378.38|375.98|378.3|375.9|378.54|376.14|378.22|375.82|0
1640255700000|2021-12-23 10:35:00|378.22|375.82|379.49|377.09|379.49|377.09|378.22|375.82|0
1640256000000|2021-12-23 10:40:00|379.97|377.57|379.65|377.25|379.97|377.57|379.49|377.09|0
1640256300000|2021-12-23 10:45:00|379.49|377.09|379.33|376.93|379.49|377.09|379.01|376.61|0
1640256600000|2021-12-23 10:50:00|379.49|377.09|380.44|378.04|381.08|378.68|379.49|377.09|0
1640256900000|2021-12-23 10:55:00|380.52|378.12|380.44|378.04|380.92|378.52|380.44|378.04|0
1640257200000|2021-12-23 11:00:00|380.6|378.2|380.27|377.87|380.76|378.36|380.12|377.72|0
1640257500000|2021-12-23 11:05:00|380.12|377.72|381.07|378.67|381.23|378.83|380.11|377.71|0
1640257800000|2021-12-23 11:10:00|381.23|378.83|380.59|378.19|381.71|379.31|380.59|378.19|0
1640258100000|2021-12-23 11:15:00|380.43|378.03|380.43|378.03|380.91|378.51|379.95|377.55|0
1640258400000|2021-12-23 11:20:00|380.59|378.19|380.74|378.34|381.06|378.66|380.58|378.18|0
1640258700000|2021-12-23 11:25:00|380.58|378.18|381.7|379.3|381.7|379.3|380.42|378.02|0
1640259000000|2021-12-23 11:30:00|381.54|379.14|380.9|378.5|381.54|379.14|380.9|378.5|0
1640259300000|2021-12-23 11:35:00|380.74|378.34|380.89|378.49|380.97|378.57|380.42|378.02|0
1640259600000|2021-12-23 11:40:00|381.05|378.65|380.89|378.49|381.53|379.13|380.89|378.49|0
1640259900000|2021-12-23 11:45:00|381.05|378.65|380.73|378.33|381.05|378.65|380.41|378.01|0
1640260200000|2021-12-23 11:50:00|380.65|378.25|380.73|378.33|381.21|378.81|380.57|378.17|0
1640260500000|2021-12-23 11:55:00|381.05|378.65|381.52|379.12|381.68|379.28|381.05|378.65|0
1640260800000|2021-12-23 12:00:00|381.68|379.28|382.96|380.56|383.12|380.72|381.68|379.28|0
1640261100000|2021-12-23 12:05:00|383.12|380.72|382.32|379.92|383.12|380.72|382.32|379.92|0
1640261400000|2021-12-23 12:10:00|382.48|380.08|383.11|380.71|383.11|380.71|382.32|379.92|0
1640261700000|2021-12-23 12:15:00|382.95|380.55|382.31|379.91|383.43|381.03|382.15|379.75|0
1640262000000|2021-12-23 12:20:00|382.15|379.75|381.99|379.59|382.79|380.39|381.83|379.43|0
1640262300000|2021-12-23 12:25:00|381.91|379.51|381.19|378.79|381.99|379.59|380.71|378.31|0
1640262600000|2021-12-23 12:30:00|381.03|378.63|381.18|378.78|381.35|378.95|380.71|378.31|0
1640262900000|2021-12-23 12:35:00|381.1|378.7|383.15|380.75|383.15|380.75|381.02|378.62|0
1640263200000|2021-12-23 12:40:00|379.49|377.09|380.76|378.36|380.76|378.36|379.49|377.09|0
1640263500000|2021-12-23 12:45:00|380.92|378.52|380.92|378.52|380.92|378.52|380.6|378.2|0
1640263800000|2021-12-23 12:50:00|380.76|378.36|380.92|378.52|380.92|378.52|380.68|378.28|0
1640264100000|2021-12-23 12:55:00|381.08|378.68|380.99|378.59|381.08|378.68|380.6|378.2|0
1640264400000|2021-12-23 13:00:00|380.92|378.52|380.27|377.87|382.2|379.8|380.27|377.87|0
1640264700000|2021-12-23 13:05:00|380.11|377.71|379.95|377.55|380.59|378.19|379.79|377.39|0
1640265000000|2021-12-23 13:10:00|379.79|377.39|380.11|377.71|380.11|377.71|379.47|377.07|0
1640265300000|2021-12-23 13:15:00|379.95|377.55|379.31|376.91|379.95|377.55|379.31|376.91|0
1640265600000|2021-12-23 13:20:00|379.15|376.75|378.35|375.95|379.15|376.75|378.35|375.95|0
1640265900000|2021-12-23 13:25:00|378.19|375.79|378.82|376.42|378.82|376.42|377.55|375.15|0
1640266200000|2021-12-23 13:30:00|378.9|376.5|378.66|376.26|379.46|377.06|377.62|375.22|0
1640266500000|2021-12-23 13:35:00|378.82|376.42|377.7|375.3|379.46|377.06|377.54|375.14|0
1640266800000|2021-12-23 13:40:00|377.54|375.14|375.95|373.55|377.86|375.46|374.84|372.44|0
1640267100000|2021-12-23 13:45:00|375.79|373.39|377.93|375.53|378.18|375.78|375.79|373.39|0
1640267400000|2021-12-23 13:50:00|378.02|375.62|377.69|375.29|378.18|375.78|377.54|375.14|0
1640267700000|2021-12-23 13:55:00|377.54|375.14|378.17|375.77|378.49|376.09|377.38|374.98|0
1640268000000|2021-12-23 14:00:00|378.33|375.93|379.92|377.52|380.24|377.84|378.33|375.93|0
1640268300000|2021-12-23 14:05:00|379.44|377.04|379.76|377.36|380.08|377.68|379.12|376.72|0
1640268600000|2021-12-23 14:10:00|379.92|377.52|378.64|376.24|380.24|377.84|378.48|376.08|0
1640268900000|2021-12-23 14:15:00|378.48|376.08|378.16|375.76|379.12|376.72|377.84|375.44|0
1640269200000|2021-12-23 14:20:00|378|375.6|378.64|376.24|378.96|376.56|377.68|375.28|0
1640269500000|2021-12-23 14:25:00|378.8|376.4|377.68|375.28|378.95|376.55|377.68|375.28|0
1640269800000|2021-12-23 14:30:00|378.15|375.75|383.75|381.35|384.07|381.67|377.2|374.8|0
1640270100000|2021-12-23 14:35:00|383.91|381.51|388.91|386.51|390.2|387.8|383.75|381.35|0
1640270400000|2021-12-23 14:40:00|388.75|386.35|387.45|385.05|388.91|386.51|385.04|382.64|0
1640270700000|2021-12-23 14:45:00|387.94|385.54|386.32|383.92|388.58|386.18|385.52|383.12|0
1640271000000|2021-12-23 14:50:00|387.41|385.01|387.81|385.41|390.07|387.67|387.41|385.01|0
1640271300000|2021-12-23 14:55:00|387.98|385.58|389.1|386.7|389.66|387.26|385.89|383.49|0
1640271600000|2021-12-23 15:00:00|388.78|386.38|388.29|385.89|390.55|388.15|387.97|385.57|0
1640271900000|2021-12-23 15:05:00|388.13|385.73|388.77|386.37|389.42|387.02|387.65|385.25|0
1640272200000|2021-12-23 15:10:00|388.93|386.53|392.24|389.84|392.97|390.57|388.77|386.37|0
1640272500000|2021-12-23 15:15:00|392.49|390.09|391.51|389.11|392.65|390.25|390.55|388.15|0
1640272800000|2021-12-23 15:20:00|391.67|389.27|392.81|390.41|392.97|390.57|391.03|388.63|0
1640273100000|2021-12-23 15:25:00|392.64|390.24|391.83|389.43|392.81|390.41|390.7|388.3|0
1640273400000|2021-12-23 15:30:00|391.99|389.59|390.7|388.3|393.45|391.05|389.73|387.33|0
1640273700000|2021-12-23 15:35:00|390.54|388.14|390.86|388.46|391.67|389.27|390.05|387.65|0
1640274000000|2021-12-23 15:40:00|390.69|388.29|391.5|389.1|391.99|389.59|390.53|388.13|0
1640274300000|2021-12-23 15:45:00|391.34|388.94|392.79|390.39|392.95|390.55|391.18|388.78|0
1640274600000|2021-12-23 15:50:00|393.12|390.72|392.23|389.83|393.12|390.72|391.58|389.18|0
1640274900000|2021-12-23 15:55:00|392.39|389.99|393.52|391.12|393.68|391.28|392.06|389.66|0
1640275200000|2021-12-23 16:00:00|393.68|391.28|393.52|391.12|394.33|391.93|392.55|390.15|0
1640275500000|2021-12-23 16:05:00|393.68|391.28|394.82|392.42|395.31|392.91|393.36|390.96|0
1640275800000|2021-12-23 16:10:00|394.98|392.58|394.65|392.25|395.96|393.56|394.65|392.25|0
1640276100000|2021-12-23 16:15:00|394.98|392.58|395.14|392.74|395.79|393.39|394.65|392.25|0
1640276400000|2021-12-23 16:20:00|394.98|392.58|394.16|391.76|394.98|392.58|393.35|390.95|0
1640276700000|2021-12-23 16:25:00|394|391.6|392.37|389.97|394.48|392.08|391.72|389.32|0
1640277000000|2021-12-23 16:30:00|392.53|390.13|393.67|391.27|393.83|391.43|392.53|390.13|0
1640277300000|2021-12-23 16:35:00|393.83|391.43|393.22|390.82|395.64|393.24|392.73|390.33|0
1640277600000|2021-12-23 16:40:00|393.06|390.66|392.89|390.49|393.22|390.82|392.57|390.17|0
1640277900000|2021-12-23 16:45:00|393.05|390.65|393.38|390.98|394.19|391.79|392.89|390.49|0
1640278200000|2021-12-23 16:50:00|393.54|391.14|393.54|391.14|394.19|391.79|393.05|390.65|0
1640278500000|2021-12-23 16:55:00|393.7|391.3|394.19|391.79|394.19|391.79|393.05|390.65|0
1640278800000|2021-12-23 17:00:00|394.02|391.62|393.37|390.97|394.02|391.62|393.28|390.88|0
1640279100000|2021-12-23 17:05:00|393.53|391.13|392.88|390.48|393.69|391.29|392.72|390.32|0
1640279400000|2021-12-23 17:10:00|393.04|390.64|392.71|390.31|393.36|390.96|392.71|390.31|0
1640279700000|2021-12-23 17:15:00|392.88|390.48|391.9|389.5|392.88|390.48|391.57|389.17|0
1640280000000|2021-12-23 17:20:00|392.06|389.66|391.73|389.33|392.38|389.98|391.57|389.17|0
1640280300000|2021-12-23 17:25:00|391.57|389.17|391.89|389.49|392.22|389.82|391.57|389.17|0
1640280600000|2021-12-23 17:30:00|391.73|389.33|392.05|389.65|392.7|390.3|391.73|389.33|0
1640280900000|2021-12-23 17:35:00|392.22|389.82|393.42|391.02|393.75|391.35|391.89|389.49|0
1640281200000|2021-12-23 17:40:00|393.59|391.19|393.91|391.51|394.24|391.84|393.59|391.19|0
1640281500000|2021-12-23 17:45:00|394.07|391.67|393.26|390.86|394.07|391.67|393.09|390.69|0
1640281800000|2021-12-23 17:50:00|393.42|391.02|393.42|391.02|393.74|391.34|392.93|390.53|0
1640282100000|2021-12-23 17:55:00|393.25|390.85|394.06|391.66|394.06|391.66|393.25|390.85|0
1640282400000|2021-12-23 18:00:00|393.9|391.5|393.25|390.85|394.39|391.99|393.25|390.85|0
1640282700000|2021-12-23 18:05:00|393.41|391.01|393.41|391.01|394.06|391.66|393.25|390.85|0
1640283000000|2021-12-23 18:10:00|393.57|391.17|392.27|389.87|393.57|391.17|391.79|389.39|0
1640283300000|2021-12-23 18:15:00|392.11|389.71|392.43|390.03|392.92|390.52|392.11|389.71|0
1640283600000|2021-12-23 18:20:00|392.59|390.19|392.91|390.51|392.91|390.51|392.43|390.03|0
1640283900000|2021-12-23 18:25:00|392.75|390.35|394.86|392.46|395.02|392.62|392.75|390.35|0
1640284200000|2021-12-23 18:30:00|394.7|392.3|394.21|391.81|395.02|392.62|394.05|391.65|0
1640284500000|2021-12-23 18:35:00|394.05|391.65|393.88|391.48|394.37|391.97|393.88|391.48|0
1640284800000|2021-12-23 18:40:00|393.72|391.32|394.04|391.64|394.2|391.8|393.56|391.16|0
1640285100000|2021-12-23 18:45:00|393.88|391.48|394.69|392.29|394.69|392.29|393.88|391.48|0
1640285400000|2021-12-23 18:50:00|394.85|392.45|395.34|392.94|395.34|392.94|394.85|392.45|0
1640285700000|2021-12-23 18:55:00|395.5|393.1|395.33|392.93|395.99|393.59|395.01|392.61|0
1640286000000|2021-12-23 19:00:00|395.5|393.1|396.31|393.91|396.8|394.4|395.5|393.1|0
1640286300000|2021-12-23 19:05:00|396.47|394.07|395.98|393.58|396.96|394.56|395.82|393.42|0
1640286600000|2021-12-23 19:10:00|396.14|393.74|395.82|393.42|396.14|393.74|395.65|393.25|0
1640286900000|2021-12-23 19:15:00|395.65|393.25|396.3|393.9|396.46|394.06|394.68|392.28|0
1640287200000|2021-12-23 19:20:00|396.14|393.74|397.36|394.96|397.44|395.04|396.14|393.74|0
1640287500000|2021-12-23 19:25:00|397.44|395.04|397.11|394.71|397.77|395.37|396.95|394.55|0
1640287800000|2021-12-23 19:30:00|396.95|394.55|396.95|394.55|397.27|394.87|396.13|393.73|0
1640288100000|2021-12-23 19:35:00|396.62|394.22|396.29|393.89|396.78|394.38|396.13|393.73|0
1640288400000|2021-12-23 19:40:00|396.21|393.81|397.1|394.7|397.1|394.7|396.21|393.81|0
1640288700000|2021-12-23 19:45:00|396.94|394.54|397.43|395.03|397.43|395.03|396.61|394.21|0
1640289000000|2021-12-23 19:50:00|397.26|394.86|398.4|396|398.41|396.01|397.26|394.86|0
1640289300000|2021-12-23 19:55:00|398.24|395.84|398.4|396|398.57|396.17|398.08|395.68|0
1640289600000|2021-12-23 20:00:00|398.24|395.84|395.3|392.9|398.57|396.17|395.3|392.9|0
1640289900000|2021-12-23 20:05:00|395.46|393.06|396.28|393.88|396.77|394.37|395.46|393.06|0
1640290200000|2021-12-23 20:10:00|396.44|394.04|397.58|395.18|397.58|395.18|396.11|393.71|0
1640290500000|2021-12-23 20:15:00|398.07|395.67|397.25|394.85|398.23|395.83|396.92|394.52|0
1640290800000|2021-12-23 20:20:00|397.41|395.01|396.27|393.87|397.58|395.18|396.27|393.87|0
1640291100000|2021-12-23 20:25:00|396.43|394.03|396.27|393.87|396.76|394.36|395.78|393.38|0
1640291400000|2021-12-23 20:30:00|396.1|393.7|393.98|391.58|396.27|393.87|393.66|391.26|0
1640291700000|2021-12-23 20:35:00|393.82|391.42|396.23|393.83|396.89|394.49|393.82|391.42|0
1640292000000|2021-12-23 20:40:00|396.4|394|398.03|395.63|398.19|395.79|395.91|393.51|0
1640292300000|2021-12-23 20:45:00|398.19|395.79|399.66|397.26|400.15|397.75|398.03|395.63|0
1640292600000|2021-12-23 20:50:00|400.15|397.75|399.16|396.76|401.13|398.73|399|396.6|0
1640292900000|2021-12-23 20:55:00|399|396.6|391.19|388.79|399|396.6|390.71|388.31|0
1640293200000|2021-12-23 21:00:00|390.71|388.31|391.67|389.27|392.97|390.57|390.71|388.31|0
1640293500000|2021-12-23 21:05:00|392|389.6|391.19|388.79|392.97|390.57|391.19|388.79|0
1640293800000|2021-12-23 21:10:00|391.35|388.95|391.34|388.94|391.51|389.11|390.7|388.3|0
1640294100000|2021-12-23 21:15:00|391.54|388.74|391.62|388.82|391.62|388.82|391.54|388.74|0
1640592300000|2021-12-27 08:05:00|391.09|388.69|392.14|389.74|393.6|391.2|391.01|388.61|0
1640592600000|2021-12-27 08:10:00|392.46|390.06|393.19|390.79|394.01|391.61|392.46|390.06|0
1640592900000|2021-12-27 08:15:00|393.03|390.63|393.19|390.79|394.33|391.93|392.87|390.47|0
1640593200000|2021-12-27 08:20:00|393.35|390.95|392.38|389.98|393.92|391.52|391.97|389.57|0
1640593500000|2021-12-27 08:25:00|392.46|390.06|391.64|389.24|392.7|390.3|391.4|389|0
1640593800000|2021-12-27 08:30:00|391.73|389.33|393.18|390.78|393.35|390.95|391.4|389|0
1640594100000|2021-12-27 08:35:00|393.26|390.86|393.99|391.59|394.32|391.92|393.18|390.78|0
1640594400000|2021-12-27 08:40:00|393.91|391.51|393.67|391.27|394.16|391.76|393.18|390.78|0
1640594700000|2021-12-27 08:45:00|393.5|391.1|393.5|391.1|393.5|391.1|392.53|390.13|0
1640595000000|2021-12-27 08:50:00|393.42|391.02|393.82|391.42|394.39|391.99|393.25|390.85|0
1640595300000|2021-12-27 08:55:00|393.74|391.34|393.98|391.58|395.45|393.05|393.66|391.26|0
1640595600000|2021-12-27 09:00:00|394.15|391.75|392.2|389.8|394.15|391.75|391.87|389.47|0
1640595900000|2021-12-27 09:05:00|392.11|389.71|394.79|392.39|394.79|392.39|392.03|389.63|0
1640596200000|2021-12-27 09:10:00|394.87|392.47|394.63|392.23|395.28|392.88|394.46|392.06|0
1640596500000|2021-12-27 09:15:00|394.79|392.39|393.49|391.09|394.79|392.39|393.32|390.92|0
1640596800000|2021-12-27 09:20:00|393.65|391.25|393.32|390.92|393.65|391.25|393|390.6|0
1640597100000|2021-12-27 09:25:00|393.24|390.84|393.56|391.16|393.64|391.24|392.99|390.59|0
1640597400000|2021-12-27 09:30:00|393.48|391.08|392.58|390.18|393.48|391.08|391.86|389.46|0
1640597700000|2021-12-27 09:35:00|392.5|390.1|393.8|391.4|393.96|391.56|392.5|390.1|0
1640598000000|2021-12-27 09:40:00|393.96|391.56|394.69|392.29|395.1|392.7|393.96|391.56|0
1640598300000|2021-12-27 09:45:00|394.61|392.21|394.91|392.71|395.48|393.28|394.52|392.12|0
1640598600000|2021-12-27 09:50:00|394.83|392.63|395.97|393.77|395.97|393.77|394.83|392.63|0
1640598900000|2021-12-27 09:55:00|395.81|393.61|396.05|393.85|396.62|394.42|395.39|393.19|0
1640599200000|2021-12-27 10:00:00|396.13|393.93|395.72|393.52|396.94|394.74|395.48|393.28|0
1640599500000|2021-12-27 10:05:00|395.64|393.44|394.99|392.79|395.8|393.6|394.82|392.62|0
1640599800000|2021-12-27 10:10:00|394.82|392.62|395.15|392.95|395.31|393.11|394.82|392.62|0
1640600100000|2021-12-27 10:15:00|395.31|393.11|396.45|394.25|396.61|394.41|395.31|393.11|0
1640600400000|2021-12-27 10:20:00|396.28|394.08|395.87|393.67|396.44|394.24|395.47|393.27|0
1640600700000|2021-12-27 10:25:00|395.79|393.59|395.95|393.75|396.28|394.08|395.63|393.43|0
1640601000000|2021-12-27 10:30:00|396.11|393.91|396.44|394.24|396.77|394.57|396.11|393.91|0
1640601300000|2021-12-27 10:35:00|396.28|394.08|396.27|394.07|396.6|394.4|395.95|393.75|0
1640601600000|2021-12-27 10:40:00|396.35|394.15|396.6|394.4|396.6|394.4|396.11|393.91|0
1640601900000|2021-12-27 10:45:00|396.67|394.47|396.92|394.72|397.25|395.05|396.67|394.47|0
1640602200000|2021-12-27 10:50:00|396.76|394.56|396.34|394.14|397.24|395.04|396.34|394.14|0
1640602500000|2021-12-27 10:55:00|396.26|394.06|396.26|394.06|396.26|394.06|395.77|393.57|0
1640602800000|2021-12-27 11:00:00|396.18|393.98|395.93|393.73|396.43|394.23|395.61|393.41|0
1640603100000|2021-12-27 11:05:00|396.1|393.9|396.42|394.22|396.58|394.38|395.93|393.73|0
1640603400000|2021-12-27 11:10:00|396.5|394.3|396.25|394.05|396.5|394.3|396.09|393.89|0
1640603700000|2021-12-27 11:15:00|396.33|394.13|396.25|394.05|396.49|394.29|396.09|393.89|0
1640604000000|2021-12-27 11:20:00|396.17|393.97|395.51|393.31|396.17|393.97|395.11|392.91|0
1640604300000|2021-12-27 11:25:00|395.43|393.23|395.51|393.31|396.09|393.89|395.43|393.23|0
1640604600000|2021-12-27 11:30:00|395.59|393.39|395.34|393.14|395.92|393.72|394.94|392.74|0
1640604900000|2021-12-27 11:35:00|395.43|393.23|395.92|393.72|396.08|393.88|395.43|393.23|0
1640605200000|2021-12-27 11:40:00|396.08|393.88|395.91|393.71|396.48|394.28|395.91|393.71|0
1640605500000|2021-12-27 11:45:00|395.75|393.55|395.5|393.3|395.91|393.71|395.42|393.22|0
1640605800000|2021-12-27 11:50:00|395.58|393.38|395.91|393.71|396.07|393.87|395.34|393.14|0
1640606100000|2021-12-27 11:55:00|396.07|393.87|396.23|394.03|396.23|394.03|395.74|393.54|0
1640606400000|2021-12-27 12:00:00|396.15|393.95|396.07|393.87|396.39|394.19|395.9|393.7|0
1640606700000|2021-12-27 12:05:00|396.14|393.94|396.55|394.35|396.72|394.52|395.74|393.54|0
1640607000000|2021-12-27 12:10:00|396.39|394.19|396.88|394.68|396.88|394.68|396.39|394.19|0
1640607300000|2021-12-27 12:15:00|397.04|394.84|397.85|395.65|397.85|395.65|396.87|394.67|0
1640607600000|2021-12-27 12:20:00|398.02|395.82|398.67|396.47|398.83|396.63|397.85|395.65|0
1640607900000|2021-12-27 12:25:00|398.83|396.63|398.66|396.46|398.83|396.63|398.17|395.97|0
1640608200000|2021-12-27 12:30:00|398.83|396.63|400.63|398.43|401.28|399.08|398.83|396.63|0
1640608500000|2021-12-27 12:35:00|400.79|398.59|400.95|398.75|401.12|398.92|400.13|397.93|0
1640608800000|2021-12-27 12:40:00|400.79|398.59|400.21|398.01|401.77|399.57|400.13|397.93|0
1640609100000|2021-12-27 12:45:00|400.13|397.93|400.13|397.93|400.29|398.09|399.55|397.35|0
1640609400000|2021-12-27 12:50:00|400.45|398.25|399.8|397.6|400.45|398.25|399.63|397.43|0
1640609700000|2021-12-27 12:55:00|399.96|397.76|399.63|397.43|400.12|397.92|399.63|397.43|0
1640610000000|2021-12-27 13:00:00|399.79|397.59|399.95|397.75|400.28|398.08|399.54|397.34|0
1640610300000|2021-12-27 13:05:00|399.79|397.59|400.12|397.92|400.44|398.24|399.79|397.59|0
1640610600000|2021-12-27 13:10:00|400.28|398.08|400.28|398.08|400.28|398.08|399.62|397.42|0
1640610900000|2021-12-27 13:15:00|400.44|398.24|401.59|399.39|401.59|399.39|400.44|398.24|0
1640611200000|2021-12-27 13:20:00|401.75|399.55|401.26|399.06|402.08|399.88|401.09|398.89|0
1640611500000|2021-12-27 13:25:00|401.42|399.22|400.76|398.56|401.42|399.22|400.27|398.07|0
1640611800000|2021-12-27 13:30:00|401.09|398.89|401|398.8|401.09|398.89|400.6|398.4|0
1640612100000|2021-12-27 13:35:00|401.09|398.89|401.41|399.21|401.74|399.54|400.92|398.72|0
1640612400000|2021-12-27 13:40:00|401.58|399.38|402.07|399.87|402.07|399.87|401.41|399.21|0
1640612700000|2021-12-27 13:45:00|401.9|399.7|402.39|400.19|402.89|400.69|401.9|399.7|0
1640613000000|2021-12-27 13:50:00|402.23|400.03|401.79|399.59|402.39|400.19|400.44|398.24|0
1640613300000|2021-12-27 13:55:00|401.63|399.43|400.97|398.77|401.79|399.59|400.97|398.77|0
1640613600000|2021-12-27 14:00:00|400.8|398.6|401.13|398.93|401.29|399.09|400.64|398.44|0
1640613900000|2021-12-27 14:05:00|400.96|398.76|400.63|398.43|401.78|399.58|400.14|397.94|0
1640614200000|2021-12-27 14:10:00|400.8|398.6|401.29|399.09|401.29|399.09|400.63|398.43|0
1640614500000|2021-12-27 14:15:00|401.12|398.92|400.14|397.94|401.61|399.41|400.14|397.94|0
1640614800000|2021-12-27 14:20:00|400.3|398.1|400.62|398.42|400.95|398.75|399.97|397.77|0
1640615100000|2021-12-27 14:25:00|400.46|398.26|398.98|396.78|400.46|398.26|398.98|396.78|0
1640615400000|2021-12-27 14:30:00|399.31|397.11|404.57|402.37|406.55|404.35|398.98|396.78|0
1640615700000|2021-12-27 14:35:00|404.07|401.87|404.9|402.7|406.22|404.02|404.07|401.87|0
1640616000000|2021-12-27 14:40:00|405.23|403.03|405.72|403.52|407.21|405.01|404.9|402.7|0
1640616300000|2021-12-27 14:45:00|405.39|403.19|408.36|406.16|408.36|406.16|404.73|402.53|0
1640616600000|2021-12-27 14:50:00|407.7|405.5|405.88|403.68|410.02|407.82|405.71|403.51|0
1640616900000|2021-12-27 14:55:00|406.04|403.84|409.49|407.29|409.65|407.45|405.55|403.35|0
1640617200000|2021-12-27 15:00:00|409.98|407.78|411.44|409.24|411.44|409.24|408.99|406.79|0
1640617500000|2021-12-27 15:05:00|411.27|409.07|413.43|411.23|413.43|411.23|410.94|408.74|0
1640617800000|2021-12-27 15:10:00|413.26|411.06|413.59|411.39|413.59|411.39|412.1|409.9|0
1640618100000|2021-12-27 15:15:00|413.42|411.22|413.59|411.39|413.76|411.56|412.59|410.39|0
1640618400000|2021-12-27 15:20:00|413.75|411.55|415.42|413.22|416.08|413.88|413.26|411.06|0
1640618700000|2021-12-27 15:25:00|415.58|413.38|418.08|415.88|418.08|415.88|414.75|412.55|0
1640619000000|2021-12-27 15:30:00|418.25|416.05|418.58|416.38|419.09|416.89|416.58|414.38|0
1640619300000|2021-12-27 15:35:00|418.41|416.21|418.91|416.71|419.25|417.05|417.24|415.04|0
1640619600000|2021-12-27 15:40:00|418.75|416.55|418.74|416.54|419.25|417.05|417.74|415.54|0
1640619900000|2021-12-27 15:45:00|418.91|416.71|418.57|416.37|419.41|417.21|416.91|414.71|0
1640620200000|2021-12-27 15:50:00|418.74|416.54|418.4|416.2|419.41|417.21|418.24|416.04|0
1640620500000|2021-12-27 15:55:00|418.32|416.12|420.24|418.04|420.24|418.04|418.24|416.04|0
1640620800000|2021-12-27 16:00:00|420.75|418.55|421.58|419.38|421.58|419.38|419.57|417.37|0
1640621100000|2021-12-27 16:05:00|421.41|419.21|420.91|418.71|421.41|419.21|419.57|417.37|0
1640621400000|2021-12-27 16:10:00|420.99|418.79|421.74|419.54|422.25|420.05|420.74|418.54|0
1640621700000|2021-12-27 16:15:00|421.91|419.71|419.4|417.2|422.25|420.05|418.73|416.53|0
1640622000000|2021-12-27 16:20:00|419.56|417.36|419.39|417.19|420.06|417.86|417.89|415.69|0
1640622300000|2021-12-27 16:25:00|419.56|417.36|421.23|419.03|421.74|419.54|419.06|416.86|0
1640622600000|2021-12-27 16:30:00|421.07|418.87|420.06|417.86|421.4|419.2|419.72|417.52|0
1640622900000|2021-12-27 16:35:00|419.72|417.52|421.4|419.2|421.56|419.36|419.22|417.02|0
1640623200000|2021-12-27 16:40:00|421.06|418.86|421.06|418.86|421.56|419.36|420.56|418.36|0
1640623500000|2021-12-27 16:45:00|420.89|418.69|420.38|418.18|421.56|419.36|420.22|418.02|0
1640623800000|2021-12-27 16:50:00|420.22|418.02|420.88|418.68|421.22|419.02|420.13|417.93|0
1640624100000|2021-12-27 16:55:00|421.05|418.85|422.06|419.86|422.06|419.86|420.88|418.68|0
1640624400000|2021-12-27 17:00:00|421.89|419.69|423.4|421.2|423.57|421.37|421.89|419.69|0
1640624700000|2021-12-27 17:05:00|423.23|421.03|423.73|421.53|423.9|421.7|423.23|421.03|0
1640625000000|2021-12-27 17:10:00|423.4|421.2|423.9|421.7|424.07|421.87|422.55|420.35|0
1640625300000|2021-12-27 17:15:00|424.07|421.87|423.73|421.53|424.07|421.87|423.39|421.19|0
1640625600000|2021-12-27 17:20:00|423.89|421.69|424.06|421.86|424.23|422.03|423.22|421.02|0
1640625900000|2021-12-27 17:25:00|424.23|422.03|425.03|422.83|428.56|426.36|423.85|421.65|0
1640626200000|2021-12-27 17:30:00|425.11|422.91|424.69|422.49|425.53|423.33|424.01|421.81|0
1640626500000|2021-12-27 17:35:00|424.52|422.32|424.85|422.65|424.85|422.65|423.84|421.64|0
1640626800000|2021-12-27 17:40:00|424.68|422.48|425.02|422.82|425.02|422.82|423.84|421.64|0
1640627100000|2021-12-27 17:45:00|424.85|422.65|425.35|423.15|425.35|423.15|424.34|422.14|0
1640627400000|2021-12-27 17:50:00|425.18|422.98|425.69|423.49|425.86|423.66|425.01|422.81|0
1640627700000|2021-12-27 17:55:00|425.52|423.32|425.68|423.48|425.93|423.73|425.35|423.15|0
1640628000000|2021-12-27 18:00:00|425.6|423.4|425.34|423.14|425.6|423.4|424.84|422.64|0
1640628300000|2021-12-27 18:05:00|425.51|423.31|426.02|423.82|426.02|423.82|425.17|422.97|0
1640628600000|2021-12-27 18:10:00|425.85|423.65|426.35|424.15|426.35|424.15|425.17|422.97|0
1640628900000|2021-12-27 18:15:00|426.52|424.32|426.18|423.98|426.52|424.32|425.84|423.64|0
1640629200000|2021-12-27 18:20:00|426.01|423.81|427.19|424.99|427.19|424.99|425.84|423.64|0
1640629500000|2021-12-27 18:25:00|427.02|424.82|427.19|424.99|428.37|426.17|427.02|424.82|0
1640629800000|2021-12-27 18:30:00|427.35|425.15|426.85|424.65|427.35|425.15|426.59|424.39|0
1640630100000|2021-12-27 18:35:00|427.01|424.81|427.35|425.15|427.86|425.66|426.85|424.65|0
1640630400000|2021-12-27 18:40:00|427.52|425.32|427.52|425.32|427.68|425.48|427.01|424.81|0
1640630700000|2021-12-27 18:45:00|427.35|425.15|427.68|425.48|427.68|425.48|426.84|424.64|0
1640631000000|2021-12-27 18:50:00|427.51|425.31|428.19|425.99|428.36|426.16|427.51|425.31|0
1640631300000|2021-12-27 18:55:00|428.35|426.15|429.37|427.17|429.37|427.17|428.02|425.82|0
1640631600000|2021-12-27 19:00:00|429.2|427|429.03|426.83|429.2|427|427.67|425.47|0
1640631900000|2021-12-27 19:05:00|429.19|426.99|429.19|426.99|429.19|426.99|428.43|426.23|0
1640632200000|2021-12-27 19:10:00|429.02|426.82|429.19|426.99|429.53|427.33|428.68|426.48|0
1640632500000|2021-12-27 19:15:00|429.02|426.82|429.36|427.16|429.36|427.16|428.68|426.48|0
1640632800000|2021-12-27 19:20:00|429.19|426.99|430.03|427.83|430.37|428.17|429.19|426.99|0
1640633100000|2021-12-27 19:25:00|430.37|428.17|432.76|430.56|432.76|430.56|430.03|427.83|0
1640633400000|2021-12-27 19:30:00|432.59|430.39|432.08|429.88|432.59|430.39|431.91|429.71|0
1640633700000|2021-12-27 19:35:00|432.25|430.05|431.57|429.37|432.75|430.55|431.4|429.2|0
1640634000000|2021-12-27 19:40:00|431.73|429.53|430.21|428.01|432.41|430.21|430.21|428.01|0
1640634300000|2021-12-27 19:45:00|429.87|427.67|429.53|427.33|430.38|428.18|428.69|426.49|0
1640634600000|2021-12-27 19:50:00|429.7|427.5|428.85|426.65|429.7|427.5|428.52|426.32|0
1640634900000|2021-12-27 19:55:00|428.69|426.49|429.86|427.66|430.03|427.83|428.18|425.98|0
1640635200000|2021-12-27 20:00:00|429.7|427.5|428.85|426.65|429.7|427.5|428.18|425.98|0
1640635500000|2021-12-27 20:05:00|428.76|426.56|428.85|426.65|429.02|426.82|427.5|425.3|0
1640635800000|2021-12-27 20:10:00|428.68|426.48|428.34|426.14|428.68|426.48|427.5|425.3|0
1640636100000|2021-12-27 20:15:00|428.17|425.97|428|425.8|428.34|426.14|426.82|424.62|0
1640636400000|2021-12-27 20:20:00|427.83|425.63|427.08|424.88|428.17|425.97|425.9|423.7|0
1640636700000|2021-12-27 20:25:00|427.25|425.05|429.27|427.07|429.44|427.24|427.25|425.05|0
1640637000000|2021-12-27 20:30:00|429.44|427.24|429.61|427.41|430.12|427.92|429.44|427.24|0
1640637300000|2021-12-27 20:35:00|429.44|427.24|428.25|426.05|429.61|427.41|428.25|426.05|0
1640637600000|2021-12-27 20:40:00|428.42|426.22|431.3|429.1|431.47|429.27|428.25|426.05|0
1640637900000|2021-12-27 20:45:00|431.46|429.26|432.14|429.94|432.65|430.45|431.12|428.92|0
1640638200000|2021-12-27 20:50:00|432.48|430.28|434.35|432.15|434.86|432.66|431.46|429.26|0
1640638500000|2021-12-27 20:55:00|434.52|432.32|436.93|434.73|436.93|434.73|433.84|431.64|0
1640638800000|2021-12-27 21:00:00|437.27|435.07|437.44|435.24|437.78|435.58|437.27|435.07|0
1640639100000|2021-12-27 21:05:00|437.27|435.07|436.58|434.38|437.44|435.24|436.41|434.21|0
1640639400000|2021-12-27 21:10:00|436.75|434.55|435.9|433.7|436.75|434.55|435.9|433.7|0
1640639700000|2021-12-27 21:15:00|436.2|433.4|437.22|434.42|437.39|434.59|436.2|433.4|0
1640640000000|2021-12-27 21:20:00|437.05|434.25|436.88|434.08|437.22|434.42|436.88|434.08|0
1640640300000|2021-12-27 21:25:00|437.05|434.25|437.21|434.41|437.22|434.42|437.04|434.24|0
1640640600000|2021-12-27 21:30:00|437.38|434.58|437.38|434.58|437.55|434.75|437.04|434.24|0
1640640900000|2021-12-27 21:35:00|437.21|434.41|437.89|435.09|438.06|435.26|437.21|434.41|0
1640641200000|2021-12-27 21:40:00|437.72|434.92|437.38|434.58|437.89|435.09|437.21|434.41|0
1640641500000|2021-12-27 21:45:00|437.21|434.41|436.69|433.89|437.55|434.75|436.69|433.89|0
1640641800000|2021-12-27 21:50:00|436.86|434.06|437.54|434.74|437.71|434.91|436.86|434.06|0
1640642100000|2021-12-27 21:55:00|437.71|434.91|436.94|434.14|437.71|434.91|436.77|433.97|0
1640642400000|2021-12-27 22:00:00|436.72|433.92|436.39|433.59|436.96|434.16|435.94|433.14|0
1640642700000|2021-12-27 22:05:00|436.41|433.61|436.64|433.84|436.64|433.84|436.41|433.61|0
1640643000000|2021-12-27 22:10:00|436.61|433.81|436.41|433.61|436.61|433.81|436.38|433.58|0
1640643300000|2021-12-27 22:15:00|436.38|433.58|436.53|433.73|436.53|433.73|436.38|433.58|0
1640643600000|2021-12-27 22:20:00|436.5|433.7|436.4|433.6|436.53|433.73|436.23|433.43|0
1640643900000|2021-12-27 22:25:00|436.38|433.58|436.37|433.57|436.85|434.05|436.25|433.45|0
1640644200000|2021-12-27 22:30:00|436.4|433.6|436.4|433.6|436.6|433.8|436.32|433.52|0
1640644500000|2021-12-27 22:35:00|436.42|433.62|436.72|433.92|436.72|433.92|436.37|433.57|0
1640644800000|2021-12-27 22:40:00|436.71|433.91|436.44|433.64|436.77|433.97|436.44|433.64|0
1640645100000|2021-12-27 22:45:00|436.49|433.69|436.44|433.64|436.49|433.69|436.44|433.64|0
1640645400000|2021-12-27 22:50:00|436.42|433.62|436.34|433.54|436.48|433.68|436.34|433.54|0
1640645700000|2021-12-27 22:55:00|436.29|433.49|436.24|433.44|436.39|433.59|436.24|433.44|0
1640646000000|2021-12-27 23:00:00|435.55|432.75|436.74|433.94|437.17|434.37|435.55|432.75|0
1640646300000|2021-12-27 23:05:00|436.82|434.02|435.97|433.17|437.08|434.28|435.8|433|0
1640646600000|2021-12-27 23:10:00|436.14|433.34|435.97|433.17|436.48|433.68|435.8|433|0
1640646900000|2021-12-27 23:15:00|436.14|433.34|435.97|433.17|436.48|433.68|435.97|433.17|0
1640647200000|2021-12-27 23:20:00|435.88|433.08|435.11|432.31|436.14|433.34|434.94|432.14|0
1640647500000|2021-12-27 23:25:00|434.94|432.14|434.68|431.88|435.28|432.48|434.09|431.29|0
1640647800000|2021-12-27 23:30:00|434.6|431.8|435.28|432.48|435.28|432.48|434.6|431.8|0
1640648100000|2021-12-27 23:35:00|435.19|432.39|434.77|431.97|435.28|432.48|434.77|431.97|0
1640648400000|2021-12-27 23:40:00|434.68|431.88|434.42|431.62|435.02|432.22|434.25|431.45|0
1640648700000|2021-12-27 23:45:00|434.08|431.28|434.42|431.62|434.76|431.96|434.08|431.28|0
1640649000000|2021-12-27 23:50:00|434.33|431.53|434.33|431.53|434.42|431.62|434.08|431.28|0
1640649300000|2021-12-27 23:55:00|434.25|431.45|434.25|431.45|434.59|431.79|434.16|431.36|0
1640649600000|2021-12-28 00:00:00|434.42|431.62|433.23|430.43|434.42|431.62|432.89|430.09|0
1640649900000|2021-12-28 00:05:00|433.06|430.26|432.54|429.74|433.56|430.76|432.21|429.41|0
1640650200000|2021-12-28 00:10:00|432.38|429.58|432.03|429.23|433.05|430.25|432.03|429.23|0
1640650500000|2021-12-28 00:15:00|432.12|429.32|432.71|429.91|433.05|430.25|432.12|429.32|0
1640650800000|2021-12-28 00:20:00|432.88|430.08|434.23|431.43|434.4|431.6|432.62|429.82|0
1640651100000|2021-12-28 00:25:00|434.4|431.6|434.74|431.94|434.74|431.94|433.72|430.92|0
1640651400000|2021-12-28 00:30:00|434.91|432.11|434.23|431.43|434.91|432.11|434.06|431.26|0
1640651700000|2021-12-28 00:35:00|434.06|431.26|434.06|431.26|434.31|431.51|433.55|430.75|0
1640652000000|2021-12-28 00:40:00|434.23|431.43|435.24|432.44|435.24|432.44|433.71|430.91|0
1640652300000|2021-12-28 00:45:00|435.07|432.27|434.56|431.76|435.75|432.95|434.56|431.76|0
1640652600000|2021-12-28 00:50:00|434.39|431.59|434.56|431.76|434.73|431.93|434.05|431.25|0
1640652900000|2021-12-28 00:55:00|434.73|431.93|435.23|432.43|435.58|432.78|434.73|431.93|0
1640653200000|2021-12-28 01:00:00|435.57|432.77|434.72|431.92|435.57|432.77|434.38|431.58|0
1640653500000|2021-12-28 01:05:00|434.63|431.83|434.21|431.41|434.72|431.92|433.53|430.73|0
1640653800000|2021-12-28 01:10:00|434.04|431.24|434.21|431.41|434.55|431.75|433.87|431.07|0
1640654100000|2021-12-28 01:15:00|434.04|431.24|433.19|430.39|434.55|431.75|432.51|429.71|0
1640654400000|2021-12-28 01:20:00|433.02|430.22|433.01|430.21|433.19|430.39|432.68|429.88|0
1640654700000|2021-12-28 01:25:00|432.84|430.04|432.42|429.62|432.84|430.04|432.17|429.37|0
1640655000000|2021-12-28 01:30:00|432.5|429.7|432.33|429.53|432.84|430.04|431.99|429.19|0
1640655300000|2021-12-28 01:35:00|432.5|429.7|433.01|430.21|433.35|430.55|432.33|429.53|0
1640655600000|2021-12-28 01:40:00|432.84|430.04|433.34|430.54|433.51|430.71|432.67|429.87|0
1640655900000|2021-12-28 01:45:00|433.51|430.71|432.66|429.86|433.51|430.71|432.49|429.69|0
1640656200000|2021-12-28 01:50:00|432.57|429.77|433.68|430.88|433.68|430.88|431.9|429.1|0
1640656500000|2021-12-28 01:55:00|433.85|431.05|433.17|430.37|433.93|431.13|433|430.2|0
1640656800000|2021-12-28 02:00:00|433|430.2|432.32|429.52|433.25|430.45|432.15|429.35|0
1640657100000|2021-12-28 02:05:00|432.49|429.69|432.82|430.02|432.82|430.02|432.31|429.51|0
1640657400000|2021-12-28 02:10:00|432.99|430.19|432.48|429.68|433.16|430.36|432.39|429.59|0
1640657700000|2021-12-28 02:15:00|432.56|429.76|431.12|428.32|432.73|429.93|431.12|428.32|0
1640658000000|2021-12-28 02:20:00|431.29|428.49|431.29|428.49|431.71|428.91|431.12|428.32|0
1640658300000|2021-12-28 02:25:00|431.2|428.4|431.79|428.99|431.79|428.99|430.95|428.15|0
1640658600000|2021-12-28 02:30:00|431.71|428.91|431.62|428.82|431.96|429.16|431.46|428.66|0
1640658900000|2021-12-28 02:35:00|431.7|428.9|432.13|429.33|432.3|429.5|431.62|428.82|0
1640659200000|2021-12-28 02:40:00|432.3|429.5|432.8|430|432.8|430|432.13|429.33|0
1640659500000|2021-12-28 02:45:00|432.88|430.08|432.46|429.66|433.14|430.34|432.46|429.66|0
1640659800000|2021-12-28 02:50:00|432.63|429.83|432.46|429.66|432.88|430.08|432.46|429.66|0
1640660100000|2021-12-28 02:55:00|432.54|429.74|432.29|429.49|432.63|429.83|432.29|429.49|0
1640660400000|2021-12-28 03:00:00|432.46|429.66|432.62|429.82|432.96|430.16|432.12|429.32|0
1640660700000|2021-12-28 03:05:00|432.79|429.99|432.79|429.99|432.96|430.16|432.45|429.65|0
1640661000000|2021-12-28 03:10:00|432.62|429.82|432.11|429.31|432.62|429.82|431.77|428.97|0
1640661300000|2021-12-28 03:15:00|432.19|429.39|431.77|428.97|432.28|429.48|431.77|428.97|0
1640661600000|2021-12-28 03:20:00|431.85|429.05|431.77|428.97|431.94|429.14|431.6|428.8|0
1640661900000|2021-12-28 03:25:00|431.94|429.14|432.1|429.3|432.27|429.47|431.77|428.97|0
1640662200000|2021-12-28 03:30:00|432.27|429.47|432.1|429.3|432.61|429.81|432.1|429.3|0
1640662500000|2021-12-28 03:35:00|432.01|429.21|432.69|429.89|432.78|429.98|432.01|429.21|0
1640662800000|2021-12-28 03:40:00|432.77|429.97|432.94|430.14|433.28|430.48|432.69|429.89|0
1640663100000|2021-12-28 03:45:00|432.77|429.97|433.45|430.65|433.45|430.65|432.77|429.97|0
1640663400000|2021-12-28 03:50:00|433.28|430.48|432.94|430.14|433.28|430.48|432.94|430.14|0
1640663700000|2021-12-28 03:55:00|432.85|430.05|433.1|430.3|433.11|430.31|432.77|429.97|0
1640664000000|2021-12-28 04:00:00|432.93|430.13|432.76|429.96|433.1|430.3|432.76|429.96|0
1640664300000|2021-12-28 04:05:00|432.59|429.79|432.93|430.13|432.93|430.13|432.59|429.79|0
1640664600000|2021-12-28 04:10:00|433.01|430.21|433.1|430.3|433.1|430.3|432.76|429.96|0
1640664900000|2021-12-28 04:15:00|433.01|430.21|433.34|430.54|433.43|430.63|432.93|430.13|0
1640665200000|2021-12-28 04:20:00|433.43|430.63|433.09|430.29|433.43|430.63|432.92|430.12|0
1640665500000|2021-12-28 04:25:00|433|430.2|433.6|430.8|433.77|430.97|433|430.2|0
1640665800000|2021-12-28 04:30:00|433.77|430.97|433.93|431.13|434.27|431.47|433.6|430.8|0
1640666100000|2021-12-28 04:35:00|434.1|431.3|433.76|430.96|434.1|431.3|433.59|430.79|0
1640666400000|2021-12-28 04:40:00|433.93|431.13|433.76|430.96|433.93|431.13|433.59|430.79|0
1640666700000|2021-12-28 04:45:00|433.59|430.79|433.59|430.79|433.76|430.96|433.59|430.79|0
1640667000000|2021-12-28 04:50:00|433.42|430.62|433.58|430.78|433.59|430.79|433.33|430.53|0
1640667300000|2021-12-28 04:55:00|433.75|430.95|433.41|430.61|433.75|430.95|433.41|430.61|0
1640667600000|2021-12-28 05:00:00|433.24|430.44|433.24|430.44|433.41|430.61|432.9|430.1|0
1640667900000|2021-12-28 05:05:00|433.07|430.27|433.24|430.44|433.41|430.61|433.07|430.27|0
1640668200000|2021-12-28 05:10:00|433.41|430.61|433.91|431.11|434.08|431.28|433.41|430.61|0
1640668500000|2021-12-28 05:15:00|433.99|431.19|433.74|430.94|433.99|431.19|433.57|430.77|0
1640668800000|2021-12-28 05:20:00|433.82|431.02|433.57|430.77|433.91|431.11|433.4|430.6|0
1640669100000|2021-12-28 05:25:00|433.74|430.94|433.57|430.77|433.74|430.94|433.23|430.43|0
1640669400000|2021-12-28 05:30:00|433.48|430.68|433.64|430.84|433.73|430.93|433.4|430.6|0
1640669700000|2021-12-28 05:35:00|433.73|430.93|434.75|431.95|434.75|431.95|433.64|430.84|0
1640670000000|2021-12-28 05:40:00|434.83|432.03|434.58|431.78|434.92|432.12|434.58|431.78|0
1640670300000|2021-12-28 05:45:00|434.75|431.95|435.08|432.28|435.08|432.28|434.58|431.78|0
1640670600000|2021-12-28 05:50:00|435.25|432.45|435.76|432.96|435.76|432.96|435.25|432.45|0
1640670900000|2021-12-28 05:55:00|435.59|432.79|435.93|433.13|436.1|433.3|435.59|432.79|0
1640671200000|2021-12-28 06:00:00|436.27|433.47|436.1|433.3|436.61|433.81|435.42|432.62|0
1640671500000|2021-12-28 06:05:00|435.93|433.13|434.39|431.59|435.93|433.13|434.39|431.59|0
1640671800000|2021-12-28 06:10:00|434.22|431.42|433.88|431.08|434.56|431.76|433.88|431.08|0
1640672100000|2021-12-28 06:15:00|434.05|431.25|434.39|431.59|435.07|432.27|434.05|431.25|0
1640672400000|2021-12-28 06:20:00|434.56|431.76|434.56|431.76|434.9|432.1|434.56|431.76|0
1640672700000|2021-12-28 06:25:00|434.64|431.84|435.57|432.77|435.57|432.77|434.56|431.76|0
1640673000000|2021-12-28 06:30:00|435.74|432.94|435.57|432.77|435.74|432.94|435.06|432.26|0
1640673300000|2021-12-28 06:35:00|435.48|432.68|435.23|432.43|435.74|432.94|435.23|432.43|0
1640673600000|2021-12-28 06:40:00|435.4|432.6|435.74|432.94|435.74|432.94|435.31|432.51|0
1640673900000|2021-12-28 06:45:00|435.4|432.6|435.22|432.42|435.57|432.77|435.22|432.42|0
1640674200000|2021-12-28 06:50:00|435.47|432.67|435.22|432.42|435.73|432.93|434.96|432.16|0
1640674500000|2021-12-28 06:55:00|435.13|432.33|436.07|433.27|436.24|433.44|435.05|432.25|0
1640674800000|2021-12-28 07:00:00|435.98|433.18|434.71|431.91|436.41|433.61|434.54|431.74|0
1640675100000|2021-12-28 07:05:00|434.54|431.74|435.21|432.41|435.38|432.58|434.36|431.56|0
1640675400000|2021-12-28 07:10:00|435.12|432.32|435.04|432.24|435.72|432.92|434.87|432.07|0
1640675700000|2021-12-28 07:15:00|435.21|432.41|434.95|432.15|435.21|432.41|434.87|432.07|0
1640676000000|2021-12-28 07:20:00|435.04|432.24|434.53|431.73|435.04|432.24|434.53|431.73|0
1640676300000|2021-12-28 07:25:00|434.61|431.81|434.18|431.38|434.61|431.81|434.18|431.38|0
1640676600000|2021-12-28 07:30:00|434.01|431.21|433.33|430.53|434.18|431.38|433.16|430.36|0
1640676900000|2021-12-28 07:35:00|433.41|430.61|432.82|430.02|433.5|430.7|432.82|430.02|0
1640677200000|2021-12-28 07:40:00|432.99|430.19|431.97|429.17|432.99|430.19|431.97|429.17|0
1640677500000|2021-12-28 07:45:00|432.14|429.34|432.98|430.18|432.98|430.18|431.97|429.17|0
1640677800000|2021-12-28 07:50:00|433.07|430.27|432.64|429.84|433.57|430.77|432.3|429.5|0
1640678100000|2021-12-28 07:55:00|432.81|430.01|433.32|430.52|433.49|430.69|432.47|429.67|0
1640678400000|2021-12-28 08:00:00|433.15|430.35|433.32|430.52|434|431.2|432.98|430.18|0
1640678700000|2021-12-28 08:05:00|433.02|430.82|434.44|432.24|434.44|432.24|432.74|430.54|0
1640679000000|2021-12-28 08:10:00|434.27|432.07|433.93|431.73|434.44|432.24|433.93|431.73|0
1640679300000|2021-12-28 08:15:00|434.01|431.81|434.61|432.41|435.12|432.92|433.93|431.73|0
1640679600000|2021-12-28 08:20:00|434.43|432.23|434.6|432.4|434.94|432.74|434.26|432.06|0
1640679900000|2021-12-28 08:25:00|434.77|432.57|438.18|435.98|439.2|437|434.6|432.4|0
1640680200000|2021-12-28 08:30:00|438.35|436.15|437.49|435.29|438.35|436.15|436.81|434.61|0
1640680500000|2021-12-28 08:35:00|437.32|435.12|436.3|434.1|437.32|435.12|435.79|433.59|0
1640680800000|2021-12-28 08:40:00|436.21|434.01|436.98|434.78|437.66|435.46|436.13|433.93|0
1640681100000|2021-12-28 08:45:00|437.15|434.95|438.34|436.14|438.85|436.65|437.15|434.95|0
1640681400000|2021-12-28 08:50:00|438.17|435.97|439.36|437.16|439.71|437.51|438|435.8|0
1640681700000|2021-12-28 08:55:00|439.53|437.33|440.13|437.93|440.56|438.36|438.85|436.65|0
1640682000000|2021-12-28 09:00:00|440.22|438.02|440.81|438.61|440.9|438.7|439.19|436.99|0
1640682300000|2021-12-28 09:05:00|440.9|438.7|441.41|439.21|441.83|439.63|440.38|438.18|0
1640682600000|2021-12-28 09:10:00|441.24|439.04|442.61|440.41|442.78|440.58|440.89|438.69|0
1640682900000|2021-12-28 09:15:00|442.43|440.23|441.92|439.72|442.61|440.41|441.23|439.03|0
1640683200000|2021-12-28 09:20:00|442.09|439.89|443.8|441.6|443.8|441.6|441.92|439.72|0
1640683500000|2021-12-28 09:25:00|443.71|441.51|443.29|441.09|443.8|441.6|443.29|441.09|0
1640683800000|2021-12-28 09:30:00|443.11|440.91|443.11|440.91|443.63|441.43|442.6|440.4|0
1640684100000|2021-12-28 09:35:00|442.94|440.74|444.31|442.11|444.48|442.28|442.94|440.74|0
1640684400000|2021-12-28 09:40:00|444.14|441.94|443.96|441.76|444.31|442.11|443.45|441.25|0
1640684700000|2021-12-28 09:45:00|443.45|441.25|442.93|440.73|443.7|441.5|442.59|440.39|0
1640685000000|2021-12-28 09:50:00|442.76|440.56|443.44|441.24|443.62|441.42|442.42|440.22|0
1640685300000|2021-12-28 09:55:00|443.27|441.07|443.44|441.24|443.62|441.42|443.27|441.07|0
1640685600000|2021-12-28 10:00:00|444.13|441.93|444.64|442.44|444.81|442.61|444.04|441.84|0
1640685900000|2021-12-28 10:05:00|444.72|442.52|445.84|443.64|445.84|443.64|444.64|442.44|0
1640686200000|2021-12-28 10:10:00|445.67|443.47|447.46|445.26|448.45|446.25|445.33|443.13|0
1640686500000|2021-12-28 10:15:00|447.37|445.17|447.63|445.43|447.8|445.6|447.11|444.91|0
1640686800000|2021-12-28 10:20:00|447.46|445.26|446.59|444.39|447.46|445.26|446.42|444.22|0
1640687100000|2021-12-28 10:25:00|446.76|444.56|445.39|443.19|446.76|444.56|445.22|443.02|0
1640687400000|2021-12-28 10:30:00|445.22|443.02|446.93|444.73|446.93|444.73|445.05|442.85|0
1640687700000|2021-12-28 10:35:00|446.76|444.56|446.24|444.04|446.93|444.73|445.9|443.7|0
1640688000000|2021-12-28 10:40:00|446.07|443.87|446.07|443.87|446.41|444.21|446.07|443.87|0
1640688300000|2021-12-28 10:45:00|445.98|443.78|445.21|443.01|445.98|443.78|445.21|443.01|0
1640688600000|2021-12-28 10:50:00|445.29|443.09|445.03|442.83|445.38|443.18|444.86|442.66|0
1640688900000|2021-12-28 10:55:00|444.94|442.74|446.06|443.86|446.06|443.86|444.69|442.49|0
1640689200000|2021-12-28 11:00:00|446.23|444.03|445.37|443.17|446.23|444.03|445.2|443|0
1640689500000|2021-12-28 11:05:00|445.54|443.34|445.2|443|445.54|443.34|445.03|442.83|0
1640689800000|2021-12-28 11:10:00|445.37|443.17|445.54|443.34|445.54|443.34|445.02|442.82|0
1640690100000|2021-12-28 11:15:00|445.45|443.25|446.13|443.93|446.22|444.02|445.45|443.25|0
1640690400000|2021-12-28 11:20:00|446.22|444.02|446.22|444.02|446.39|444.19|446.05|443.85|0
1640690700000|2021-12-28 11:25:00|446.3|444.1|446.22|444.02|446.39|444.19|445.87|443.67|0
1640691000000|2021-12-28 11:30:00|446.04|443.84|445.7|443.5|446.04|443.84|445.7|443.5|0
1640691300000|2021-12-28 11:35:00|445.78|443.58|445.18|442.98|445.87|443.67|445.01|442.81|0
1640691600000|2021-12-28 11:40:00|445.01|442.81|444.84|442.64|445.01|442.81|443.98|441.78|0
1640691900000|2021-12-28 11:45:00|445.01|442.81|445|442.8|445.18|442.98|444.75|442.55|0
1640692200000|2021-12-28 11:50:00|444.66|442.46|444.66|442.46|444.83|442.63|444.49|442.29|0
1640692500000|2021-12-28 11:55:00|444.49|442.29|444.31|442.11|444.49|442.29|443.8|441.6|0
1640692800000|2021-12-28 12:00:00|444.14|441.94|444.48|442.28|444.74|442.54|443.63|441.43|0
1640693100000|2021-12-28 12:05:00|444.65|442.45|444.65|442.45|444.82|442.62|444.31|442.11|0
1640693400000|2021-12-28 12:10:00|444.73|442.53|445.51|443.31|445.51|443.31|444.73|442.53|0
1640693700000|2021-12-28 12:15:00|445.59|443.39|445.85|443.65|445.85|443.65|445.51|443.31|0
1640694000000|2021-12-28 12:20:00|445.93|443.73|446.36|444.16|446.88|444.68|445.85|443.65|0
1640694300000|2021-12-28 12:25:00|446.53|444.33|446.19|443.99|446.7|444.5|446.19|443.99|0
1640694600000|2021-12-28 12:30:00|446.18|443.98|446.44|444.24|446.87|444.67|446.1|443.9|0
1640694900000|2021-12-28 12:35:00|446.35|444.15|446.01|443.81|446.7|444.5|446.01|443.81|0
1640695200000|2021-12-28 12:40:00|446.18|443.98|446.86|444.66|446.87|444.67|446.18|443.98|0
1640695500000|2021-12-28 12:45:00|446.69|444.49|446.52|444.32|446.86|444.66|446.18|443.98|0
1640695800000|2021-12-28 12:50:00|446.69|444.49|446.86|444.66|447.2|445|446.35|444.15|0
1640696100000|2021-12-28 12:55:00|446.69|444.49|446|443.8|446.69|444.49|446|443.8|0
1640696400000|2021-12-28 13:00:00|446.17|443.97|446.68|444.48|446.86|444.66|446|443.8|0
1640696700000|2021-12-28 13:05:00|446.76|444.56|446.34|444.14|446.76|444.56|446.17|443.97|0
1640697000000|2021-12-28 13:10:00|446.51|444.31|445.13|442.93|446.51|444.31|445.13|442.93|0
1640697300000|2021-12-28 13:15:00|445.3|443.1|445.47|443.27|445.47|443.27|444.79|442.59|0
1640697600000|2021-12-28 13:20:00|445.3|443.1|445.81|443.61|445.82|443.62|445.3|443.1|0
1640697900000|2021-12-28 13:25:00|445.64|443.44|445.47|443.27|445.81|443.61|445.47|443.27|0
1640698200000|2021-12-28 13:30:00|445.3|443.1|445.46|443.26|445.47|443.27|444.95|442.75|0
1640698500000|2021-12-28 13:35:00|445.64|443.44|445.81|443.61|446.15|443.95|445.63|443.43|0
1640698800000|2021-12-28 13:40:00|445.63|443.43|446.66|444.46|446.66|444.46|445.63|443.43|0
1640699100000|2021-12-28 13:45:00|446.74|444.54|445.46|443.26|446.74|444.54|445.46|443.26|0
1640699400000|2021-12-28 13:50:00|445.63|443.43|443.4|441.2|445.97|443.77|443.14|440.94|0
1640699700000|2021-12-28 13:55:00|443.57|441.37|442.02|439.82|444.08|441.88|441.85|439.65|0
1640700000000|2021-12-28 14:00:00|442.2|440|441|438.8|442.54|440.34|440.66|438.46|0
1640700300000|2021-12-28 14:05:00|440.83|438.63|439.12|436.92|441.17|438.97|438.78|436.58|0
1640700600000|2021-12-28 14:10:00|439.29|437.09|440.48|438.28|440.99|438.79|439.12|436.92|0
1640700900000|2021-12-28 14:15:00|440.14|437.94|442.01|439.81|442.19|439.99|440.14|437.94|0
1640701200000|2021-12-28 14:20:00|442.19|439.99|440.64|438.44|442.36|440.16|440.56|438.36|0
1640701500000|2021-12-28 14:25:00|441.16|438.96|440.64|438.44|441.33|439.13|439.28|437.08|0
1640701800000|2021-12-28 14:30:00|440.81|438.61|441.49|439.29|441.49|439.29|438.76|436.56|0
1640702100000|2021-12-28 14:35:00|441.84|439.64|438.77|436.57|442.01|439.81|436.93|434.73|0
1640702400000|2021-12-28 14:40:00|438.43|436.23|442.7|440.5|443.56|441.36|438.43|436.23|0
1640702700000|2021-12-28 14:45:00|441.85|439.65|441.33|439.13|443.39|441.19|439.62|437.42|0
1640703000000|2021-12-28 14:50:00|441.16|438.96|444.75|442.55|444.75|442.55|440.22|438.02|0
1640703300000|2021-12-28 14:55:00|444.41|442.21|445.61|443.41|447.84|445.64|444.24|442.04|0
1640703600000|2021-12-28 15:00:00|445.78|443.58|446.81|444.61|447.5|445.3|444.41|442.21|0
1640703900000|2021-12-28 15:05:00|446.64|444.44|438.93|436.73|446.81|444.61|438.93|436.73|0
1640704200000|2021-12-28 15:10:00|438.76|436.56|439.78|437.58|442.34|440.14|438.42|436.22|0
1640704500000|2021-12-28 15:15:00|439.95|437.75|437.22|435.02|440.97|438.77|437.22|435.02|0
1640704800000|2021-12-28 15:20:00|436.88|434.68|440.97|438.77|441.48|439.28|436.88|434.68|0
1640705100000|2021-12-28 15:25:00|441.14|438.94|441.82|439.62|443.02|440.82|439.94|437.74|0
1640705400000|2021-12-28 15:30:00|441.99|439.79|443.7|441.5|443.87|441.67|440.45|438.25|0
1640705700000|2021-12-28 15:35:00|443.79|441.59|442.33|440.13|445.25|443.05|441.82|439.62|0
1640706000000|2021-12-28 15:40:00|442.16|439.96|441.64|439.44|443.36|441.16|439.76|437.56|0
1640706300000|2021-12-28 15:45:00|441.3|439.1|442.5|440.3|443.35|441.15|440.45|438.25|0
1640706600000|2021-12-28 15:50:00|442.33|440.13|440.61|438.41|443.52|441.32|440.35|438.15|0
1640706900000|2021-12-28 15:55:00|440.44|438.24|441.12|438.92|441.98|439.78|440.44|438.24|0
1640707200000|2021-12-28 16:00:00|440.95|438.75|443.17|440.97|443.17|440.97|440.44|438.24|0
1640707500000|2021-12-28 16:05:00|443|440.8|440.95|438.75|443.17|440.97|440.95|438.75|0
1640707800000|2021-12-28 16:10:00|440.78|438.58|440.19|437.99|441.8|439.6|440.02|437.82|0
1640708100000|2021-12-28 16:15:00|440.02|437.82|438.99|436.79|440.19|437.99|438.65|436.45|0
1640708400000|2021-12-28 16:20:00|438.9|436.7|438.07|435.87|440.29|438.09|437.38|435.18|0
1640708700000|2021-12-28 16:25:00|437.9|435.7|438.41|436.21|438.75|436.55|435.68|433.48|0
1640709000000|2021-12-28 16:30:00|438.92|436.72|438.4|436.2|438.92|436.72|436.53|434.33|0
1640709300000|2021-12-28 16:35:00|438.06|435.86|437.89|435.69|438.06|435.86|436.35|434.15|0
1640709600000|2021-12-28 16:40:00|437.72|435.52|437.03|434.83|438.4|436.2|436.35|434.15|0
1640709900000|2021-12-28 16:45:00|436.86|434.66|438.57|436.37|438.74|436.54|436.35|434.15|0
1640710200000|2021-12-28 16:50:00|438.39|436.19|441.64|439.44|441.81|439.61|438.39|436.19|0
1640710500000|2021-12-28 16:55:00|441.47|439.27|441.55|439.35|442.33|440.13|441.13|438.93|0
1640710800000|2021-12-28 17:00:00|441.64|439.44|440.78|438.58|441.81|439.61|439.76|437.56|0
1640711100000|2021-12-28 17:05:00|440.95|438.75|439.24|437.04|440.95|438.75|438.73|436.53|0
1640711400000|2021-12-28 17:10:00|439.07|436.87|438.55|436.35|439.58|437.38|437.87|435.67|0
1640711700000|2021-12-28 17:15:00|438.72|436.52|437.87|435.67|438.72|436.52|437.18|434.98|0
1640712000000|2021-12-28 17:20:00|437.7|435.5|437.86|435.66|438.04|435.84|436.84|434.64|0
1640712300000|2021-12-28 17:25:00|437.69|435.49|433.43|431.23|438.2|436|433.09|430.89|0
1640712600000|2021-12-28 17:30:00|433.35|431.15|428.01|425.81|434.62|432.42|428.01|425.81|0
1640712900000|2021-12-28 17:35:00|428.35|426.15|429.87|427.67|430.72|428.52|428.35|426.15|0
1640713200000|2021-12-28 17:40:00|429.78|427.58|429.87|427.67|430.38|428.18|429.36|427.16|0
1640713500000|2021-12-28 17:45:00|430.03|427.83|429.69|427.49|430.37|428.17|428.51|426.31|0
1640713800000|2021-12-28 17:50:00|429.52|427.32|431.72|429.52|432.23|430.03|429.1|426.9|0
1640714100000|2021-12-28 17:55:00|431.89|429.69|432.7|430.5|433.21|431.01|431.44|429.24|0
1640714400000|2021-12-28 18:00:00|432.44|430.24|434.06|431.86|434.06|431.86|431.34|429.14|0
1640714700000|2021-12-28 18:05:00|433.89|431.69|433.54|431.34|434.06|431.86|432.7|430.5|0
1640715000000|2021-12-28 18:10:00|433.37|431.17|432.69|430.49|433.88|431.68|432.35|430.15|0
1640715300000|2021-12-28 18:15:00|432.86|430.66|431.92|429.72|433.88|431.68|431.84|429.64|0
1640715600000|2021-12-28 18:20:00|432.01|429.81|431.67|429.47|433.03|430.83|430.48|428.28|0
1640715900000|2021-12-28 18:25:00|431.84|429.64|433.36|431.16|433.53|431.33|430.65|428.45|0
1640716200000|2021-12-28 18:30:00|433.02|430.82|432.17|429.97|433.87|431.67|432.17|429.97|0
1640716500000|2021-12-28 18:35:00|432.34|430.14|431.49|429.29|432.85|430.65|431.32|429.12|0
1640716800000|2021-12-28 18:40:00|431.32|429.12|431.32|429.12|433.36|431.16|431.06|428.86|0
1640717100000|2021-12-28 18:45:00|431.15|428.95|432.5|430.3|432.5|430.3|430.98|428.78|0
1640717400000|2021-12-28 18:50:00|432.33|430.13|433.01|430.81|433.52|431.32|432.33|430.13|0
1640717700000|2021-12-28 18:55:00|433.18|430.98|435.39|433.19|435.39|433.19|432.67|430.47|0
1640718000000|2021-12-28 19:00:00|435.05|432.85|429.28|427.08|435.39|433.19|429.28|427.08|0
1640718300000|2021-12-28 19:05:00|429.44|427.24|429.1|426.9|430.97|428.77|429.1|426.9|0
1640718600000|2021-12-28 19:10:00|429.27|427.07|429.95|427.75|429.95|427.75|429.1|426.9|0
1640718900000|2021-12-28 19:15:00|430.12|427.92|430.96|428.76|432.32|430.12|430.12|427.92|0
1640719200000|2021-12-28 19:20:00|431.13|428.93|431.98|429.78|432.66|430.46|430.96|428.76|0
1640719500000|2021-12-28 19:25:00|432.15|429.95|431.8|429.6|432.48|430.28|430.79|428.59|0
1640719800000|2021-12-28 19:30:00|431.63|429.43|431.97|429.77|432.99|430.79|431.12|428.92|0
1640720100000|2021-12-28 19:35:00|431.8|429.6|432.48|430.28|432.48|430.28|431.46|429.26|0
1640720400000|2021-12-28 19:40:00|432.31|430.11|432.64|430.44|433.32|431.12|431.97|429.77|0
1640720700000|2021-12-28 19:45:00|432.81|430.61|432.64|430.44|433.15|430.95|430.61|428.41|0
1640721000000|2021-12-28 19:50:00|432.47|430.27|433.66|431.46|434.34|432.14|431.11|428.91|0
1640721300000|2021-12-28 19:55:00|433.49|431.29|434|431.8|434|431.8|432.47|430.27|0
1640721600000|2021-12-28 20:00:00|433.83|431.63|432.46|430.26|433.83|431.63|432.13|429.93|0
1640721900000|2021-12-28 20:05:00|432.29|430.09|432.85|430.65|433.02|430.82|430.5|428.3|0
1640722200000|2021-12-28 20:10:00|433.02|430.82|433.7|431.5|433.7|431.5|432.34|430.14|0
1640722500000|2021-12-28 20:15:00|433.53|431.33|432.5|430.3|433.7|431.5|431.65|429.45|0
1640722800000|2021-12-28 20:20:00|432.33|430.13|432.67|430.47|433.53|431.33|432.33|430.13|0
1640723100000|2021-12-28 20:25:00|432.84|430.64|432.33|430.13|433.35|431.15|432.33|430.13|0
1640723400000|2021-12-28 20:30:00|432.5|430.3|431.65|429.45|434.03|431.83|429.61|427.41|0
1640723700000|2021-12-28 20:35:00|431.56|429.36|433.01|430.81|433.69|431.49|431.48|429.28|0
1640724000000|2021-12-28 20:40:00|432.84|430.64|434.71|432.51|436.42|434.22|432.66|430.46|0
1640724300000|2021-12-28 20:45:00|435.05|432.85|435.73|433.53|437.27|435.07|434.71|432.51|0
1640724600000|2021-12-28 20:50:00|435.05|432.85|430.62|428.42|435.05|432.85|429.43|427.23|0
1640724900000|2021-12-28 20:55:00|430.45|428.25|431.63|429.43|431.63|429.43|429.26|427.06|0
1640725200000|2021-12-28 21:00:00|432.48|430.28|434.31|432.11|434.65|432.45|432.48|430.28|0
1640725500000|2021-12-28 21:05:00|434.48|432.28|434.82|432.62|435.33|433.13|434.31|432.11|0
1640725800000|2021-12-28 21:10:00|434.47|432.27|434.64|432.44|434.81|432.61|433.96|431.76|0
1640726100000|2021-12-28 21:15:00|435.11|432.31|434.94|432.14|435.28|432.48|434.77|431.97|0
1640726400000|2021-12-28 21:20:00|435.11|432.31|434.94|432.14|435.28|432.48|434.94|432.14|0
1640726700000|2021-12-28 21:25:00|435.11|432.31|434.93|432.13|435.11|432.31|434.93|432.13|0
1640727000000|2021-12-28 21:30:00|434.76|431.96|434.42|431.62|434.76|431.96|434.25|431.45|0
1640727300000|2021-12-28 21:35:00|434.25|431.45|434.08|431.28|434.25|431.45|433.91|431.11|0
1640727600000|2021-12-28 21:40:00|434.07|431.27|433.39|430.59|434.07|431.27|433.22|430.42|0
1640727900000|2021-12-28 21:45:00|433.47|430.67|433.22|430.42|433.73|430.93|432.71|429.91|0
1640728200000|2021-12-28 21:50:00|433.39|430.59|433.04|430.24|433.39|430.59|432.7|429.9|0
1640728500000|2021-12-28 21:55:00|432.87|430.07|432.95|430.15|433.04|430.24|432.53|429.73|0
1640728800000|2021-12-28 22:00:00|432.8|430|432.89|430.09|433.12|430.32|432.8|430|0
1640729100000|2021-12-28 22:05:00|432.94|430.14|432.64|429.84|432.94|430.14|432.64|429.84|0
1640729400000|2021-12-28 22:10:00|432.76|429.96|432.56|429.76|432.76|429.96|432.54|429.74|0
1640729700000|2021-12-28 22:15:00|432.54|429.74|432.32|429.52|432.71|429.91|432.02|429.22|0
1640730000000|2021-12-28 22:20:00|432.39|429.59|432.29|429.49|432.61|429.81|432.29|429.49|0
1640730300000|2021-12-28 22:25:00|432.34|429.54|432.16|429.36|432.34|429.54|432.16|429.36|0
1640730600000|2021-12-28 22:30:00|432.26|429.46|432.29|429.49|432.39|429.59|432.16|429.36|0
1640730900000|2021-12-28 22:35:00|432.23|429.43|432.26|429.46|432.26|429.46|432.23|429.43|0
1640731200000|2021-12-28 22:40:00|432.23|429.43|432.15|429.35|432.23|429.43|432.11|429.31|0
1640731500000|2021-12-28 22:45:00|432.21|429.41|432.25|429.45|432.25|429.45|432.18|429.38|0
1640731800000|2021-12-28 22:50:00|432.28|429.48|432.32|429.52|432.37|429.57|432.25|429.45|0
1640732100000|2021-12-28 22:55:00|432.28|429.48|432.62|429.82|432.62|429.82|432.22|429.42|0
1640732400000|2021-12-28 23:00:00|434.12|431.32|433.18|430.38|434.29|431.49|433.18|430.38|0
1640732700000|2021-12-28 23:05:00|433.35|430.55|434.03|431.23|434.88|432.08|433.35|430.55|0
1640733000000|2021-12-28 23:10:00|434.2|431.4|433.51|430.71|434.45|431.65|433.51|430.71|0
1640733300000|2021-12-28 23:15:00|433.69|430.89|434.88|432.08|435.73|432.93|433.69|430.89|0
1640733600000|2021-12-28 23:20:00|434.71|431.91|435.73|432.93|435.73|432.93|434.54|431.74|0
1640733900000|2021-12-28 23:25:00|435.22|432.42|435.21|432.41|435.47|432.67|435.04|432.24|0
1640734200000|2021-12-28 23:30:00|435.39|432.59|435.72|432.92|435.9|433.1|435.21|432.41|0
1640734500000|2021-12-28 23:35:00|435.55|432.75|435.72|432.92|435.89|433.09|435.21|432.41|0
1640734800000|2021-12-28 23:40:00|435.8|433|435.89|433.09|436.06|433.26|435.38|432.58|0
1640735100000|2021-12-28 23:45:00|436.06|433.26|437.09|434.29|437.26|434.46|436.06|433.26|0
1640735400000|2021-12-28 23:50:00|436.91|434.11|436.91|434.11|437.09|434.29|436.57|433.77|0
1640735700000|2021-12-28 23:55:00|436.74|433.94|436.4|433.6|436.74|433.94|436.23|433.43|0
1640736000000|2021-12-29 00:00:00|436.22|433.42|435.88|433.08|437.42|434.62|435.2|432.4|0
1640736300000|2021-12-29 00:05:00|435.79|432.99|436.73|433.93|437.42|434.62|435.79|432.99|0
1640736600000|2021-12-29 00:10:00|436.9|434.1|436.3|433.5|437.08|434.28|436.22|433.42|0
1640736900000|2021-12-29 00:15:00|436.39|433.59|435.87|433.07|436.39|433.59|435.53|432.73|0
1640737200000|2021-12-29 00:20:00|435.78|432.98|436.04|433.24|436.9|434.1|435.7|432.9|0
1640737500000|2021-12-29 00:25:00|436.12|433.32|435.87|433.07|436.21|433.41|435.36|432.56|0
1640737800000|2021-12-29 00:30:00|435.7|432.9|435.01|432.21|435.78|432.98|434.84|432.04|0
1640738100000|2021-12-29 00:35:00|435.09|432.29|435.01|432.21|435.26|432.46|434.84|432.04|0
1640738400000|2021-12-29 00:40:00|435.18|432.38|435.52|432.72|435.52|432.72|435.01|432.21|0
1640738700000|2021-12-29 00:45:00|435.69|432.89|435.86|433.06|436.03|433.23|435.52|432.72|0
1640739000000|2021-12-29 00:50:00|436.03|433.23|435.77|432.97|436.03|433.23|435.51|432.71|0
1640739300000|2021-12-29 00:55:00|435.68|432.88|436.88|434.08|436.88|434.08|435.68|432.88|0
1640739600000|2021-12-29 01:00:00|436.79|433.99|437.05|434.25|437.39|434.59|436.54|433.74|0
1640739900000|2021-12-29 01:05:00|436.88|434.08|437.04|434.24|437.73|434.93|436.88|434.08|0
1640740200000|2021-12-29 01:10:00|437.22|434.42|436.7|433.9|437.73|434.93|436.53|433.73|0
1640740500000|2021-12-29 01:15:00|436.78|433.98|435.16|432.36|437.04|434.24|434.82|432.02|0
1640740800000|2021-12-29 01:20:00|434.99|432.19|435.5|432.7|436.01|433.21|434.99|432.19|0
1640741100000|2021-12-29 01:25:00|435.58|432.78|435.67|432.87|436.18|433.38|435.5|432.7|0
1640741400000|2021-12-29 01:30:00|435.49|432.69|431.91|429.11|435.49|432.69|431.65|428.85|0
1640741700000|2021-12-29 01:35:00|431.99|429.19|432.25|429.45|432.93|430.13|431.74|428.94|0
1640742000000|2021-12-29 01:40:00|432.08|429.28|432.24|429.44|432.76|429.96|431.65|428.85|0
1640742300000|2021-12-29 01:45:00|432.33|429.53|432.24|429.44|432.41|429.61|431.56|428.76|0
1640742600000|2021-12-29 01:50:00|432.07|429.27|432.24|429.44|432.92|430.12|431.73|428.93|0
1640742900000|2021-12-29 01:55:00|432.41|429.61|430.19|427.39|432.41|429.61|429.86|427.06|0
1640743200000|2021-12-29 02:00:00|430.11|427.31|429.85|427.05|430.19|427.39|429.18|426.38|0
1640743500000|2021-12-29 02:05:00|429.76|426.96|430.36|427.56|430.36|427.56|429.34|426.54|0
1640743800000|2021-12-29 02:10:00|430.27|427.47|430.53|427.73|430.7|427.9|430.19|427.39|0
1640744100000|2021-12-29 02:15:00|430.7|427.9|430.35|427.55|431.04|428.24|430.35|427.55|0
1640744400000|2021-12-29 02:20:00|430.52|427.72|430.69|427.89|430.86|428.06|430.52|427.72|0
1640744700000|2021-12-29 02:25:00|430.77|427.97|430.69|427.89|430.86|428.06|430.01|427.21|0
1640745000000|2021-12-29 02:30:00|430.52|427.72|431.37|428.57|431.37|428.57|430.35|427.55|0
1640745300000|2021-12-29 02:35:00|431.54|428.74|432.56|429.76|432.73|429.93|431.2|428.4|0
1640745600000|2021-12-29 02:40:00|432.39|429.59|432.47|429.67|432.64|429.84|431.87|429.07|0
1640745900000|2021-12-29 02:45:00|432.38|429.58|432.21|429.41|432.55|429.75|431.87|429.07|0
1640746200000|2021-12-29 02:50:00|432.04|429.24|433.23|430.43|433.4|430.6|431.87|429.07|0
1640746500000|2021-12-29 02:55:00|433.4|430.6|433.57|430.77|433.57|430.77|432.89|430.09|0
1640746800000|2021-12-29 03:00:00|433.48|430.68|433.06|430.26|433.57|430.77|433.06|430.26|0
1640747100000|2021-12-29 03:05:00|433.14|430.34|433.56|430.76|433.74|430.94|433.05|430.25|0
1640747400000|2021-12-29 03:10:00|433.74|430.94|434.07|431.27|434.59|431.79|433.74|430.94|0
1640747700000|2021-12-29 03:15:00|433.99|431.19|433.56|430.76|434.07|431.27|433.39|430.59|0
1640748000000|2021-12-29 03:20:00|433.73|430.93|433.56|430.76|433.73|430.93|433.22|430.42|0
1640748300000|2021-12-29 03:25:00|433.39|430.59|432.7|429.9|433.47|430.67|432.19|429.39|0
1640748600000|2021-12-29 03:30:00|432.87|430.07|433.98|431.18|434.58|431.78|432.87|430.07|0
1640748900000|2021-12-29 03:35:00|434.06|431.26|433.72|430.92|434.06|431.26|433.55|430.75|0
1640749200000|2021-12-29 03:40:00|433.63|430.83|434.14|431.34|434.4|431.6|433.55|430.75|0
1640749500000|2021-12-29 03:45:00|434.06|431.26|434.14|431.34|434.57|431.77|433.89|431.09|0
1640749800000|2021-12-29 03:50:00|434.06|431.26|434.48|431.68|435.08|432.28|434.06|431.26|0
1640750100000|2021-12-29 03:55:00|434.57|431.77|434.39|431.59|434.57|431.77|433.88|431.08|0
1640750400000|2021-12-29 04:00:00|434.22|431.42|433.88|431.08|434.3|431.5|433.88|431.08|0
1640750700000|2021-12-29 04:05:00|433.71|430.91|434.05|431.25|434.39|431.59|433.71|430.91|0
1640751000000|2021-12-29 04:10:00|434.22|431.42|433.19|430.39|434.22|431.42|433.19|430.39|0
1640751300000|2021-12-29 04:15:00|433.36|430.56|433.53|430.73|433.53|430.73|433.19|430.39|0
1640751600000|2021-12-29 04:20:00|433.36|430.56|433.7|430.9|433.87|431.07|433.36|430.56|0
1640751900000|2021-12-29 04:25:00|433.53|430.73|433.35|430.55|433.87|431.07|433.18|430.38|0
1640752200000|2021-12-29 04:30:00|433.52|430.72|433.86|431.06|433.86|431.06|433.35|430.55|0
1640752500000|2021-12-29 04:35:00|433.94|431.14|433.69|430.89|434.2|431.4|433.6|430.8|0
1640752800000|2021-12-29 04:40:00|433.86|431.06|433.86|431.06|434.2|431.4|433.69|430.89|0
1640753100000|2021-12-29 04:45:00|434.03|431.23|433.68|430.88|434.03|431.23|433.68|430.88|0
1640753400000|2021-12-29 04:50:00|433.85|431.05|434.36|431.56|434.37|431.57|433.85|431.05|0
1640753700000|2021-12-29 04:55:00|434.28|431.48|434.19|431.39|434.36|431.56|434.02|431.22|0
1640754000000|2021-12-29 05:00:00|434.1|431.3|433.68|430.88|434.1|431.3|433.51|430.71|0
1640754300000|2021-12-29 05:05:00|433.85|431.05|434.19|431.39|434.36|431.56|433.68|430.88|0
1640754600000|2021-12-29 05:10:00|434.02|431.22|434.18|431.38|434.53|431.73|434.01|431.21|0
1640754900000|2021-12-29 05:15:00|434.35|431.55|434.69|431.89|434.87|432.07|434.35|431.55|0
1640755200000|2021-12-29 05:20:00|434.52|431.72|434.01|431.21|434.69|431.89|434.01|431.21|0
1640755500000|2021-12-29 05:25:00|433.84|431.04|432.81|430.01|434.01|431.21|432.64|429.84|0
1640755800000|2021-12-29 05:30:00|432.72|429.92|433.83|431.03|434|431.2|432.47|429.67|0
1640756100000|2021-12-29 05:35:00|433.91|431.11|436.22|433.42|436.22|433.42|433.83|431.03|0
1640756400000|2021-12-29 05:40:00|436.05|433.25|436.22|433.42|436.22|433.42|435.71|432.91|0
1640756700000|2021-12-29 05:45:00|436.39|433.59|436.73|433.93|436.9|434.1|436.22|433.42|0
1640757000000|2021-12-29 05:50:00|436.56|433.76|436.3|433.5|436.56|433.76|436.13|433.33|0
1640757300000|2021-12-29 05:55:00|436.39|433.59|435.95|433.15|436.39|433.59|435.7|432.9|0
1640757600000|2021-12-29 06:00:00|436.04|433.24|435.87|433.07|436.9|434.1|435.35|432.55|0
1640757900000|2021-12-29 06:05:00|435.78|432.98|435.35|432.55|435.87|433.07|435.01|432.21|0
1640758200000|2021-12-29 06:10:00|435.52|432.72|433.81|431.01|435.69|432.89|433.81|431.01|0
1640758500000|2021-12-29 06:15:00|433.98|431.18|434.15|431.35|434.49|431.69|433.89|431.09|0
1640758800000|2021-12-29 06:20:00|434.49|431.69|434.83|432.03|435|432.2|434.15|431.35|0
1640759100000|2021-12-29 06:25:00|434.74|431.94|434.91|432.11|435|432.2|434.66|431.86|0
1640759400000|2021-12-29 06:30:00|435|432.2|435.34|432.54|435.76|432.96|435|432.2|0
1640759700000|2021-12-29 06:35:00|435.25|432.45|435.34|432.54|435.68|432.88|435|432.2|0
1640760000000|2021-12-29 06:40:00|435.42|432.62|435.33|432.53|435.59|432.79|435.16|432.36|0
1640760300000|2021-12-29 06:45:00|435.42|432.62|435.33|432.53|435.5|432.7|435.16|432.36|0
1640760600000|2021-12-29 06:50:00|435.5|432.7|435.5|432.7|435.5|432.7|435.33|432.53|0
1640760900000|2021-12-29 06:55:00|435.67|432.87|435.67|432.87|436.01|433.21|435.5|432.7|0
1640761200000|2021-12-29 07:00:00|435.84|433.04|436.52|433.72|436.69|433.89|435.67|432.87|0
1640761500000|2021-12-29 07:05:00|436.69|433.89|436.35|433.55|437.03|434.23|436.18|433.38|0
1640761800000|2021-12-29 07:10:00|436.18|433.38|436.86|434.06|437.03|434.23|436.17|433.37|0
1640762100000|2021-12-29 07:15:00|437.03|434.23|437.9|435.1|438.12|435.32|436.86|434.06|0
1640762400000|2021-12-29 07:20:00|437.82|435.02|437.47|434.67|438.84|436.04|437.47|434.67|0
1640762700000|2021-12-29 07:25:00|437.55|434.75|437.47|434.67|437.55|434.75|437.13|434.33|0
1640763000000|2021-12-29 07:30:00|437.3|434.5|436.52|433.72|437.3|434.5|436.44|433.64|0
1640763300000|2021-12-29 07:35:00|436.61|433.81|437.29|434.49|437.29|434.49|436.44|433.64|0
1640763600000|2021-12-29 07:40:00|437.2|434.4|437.71|434.91|438.49|435.69|437.2|434.4|0
1640763900000|2021-12-29 07:45:00|437.63|434.83|438.14|435.34|438.66|435.86|437.63|434.83|0
1640764200000|2021-12-29 07:50:00|438.23|435.43|438.31|435.51|438.66|435.86|437.97|435.17|0
1640764500000|2021-12-29 07:55:00|438.48|435.68|438.65|435.85|439.34|436.54|438.14|435.34|0
1640764800000|2021-12-29 08:00:00|439.17|436.37|437.53|434.73|439.17|436.37|437.11|434.31|0
1640765100000|2021-12-29 08:05:00|436.98|434.78|437.23|435.03|438.52|436.32|436.81|434.61|0
1640765400000|2021-12-29 08:10:00|437.32|435.12|436.46|434.26|437.4|435.2|436.12|433.92|0
1640765700000|2021-12-29 08:15:00|436.29|434.09|436.29|434.09|437.66|435.46|436.12|433.92|0
1640766000000|2021-12-29 08:20:00|436.46|434.26|437.14|434.94|437.66|435.46|436.46|434.26|0
1640766300000|2021-12-29 08:25:00|436.97|434.77|437.14|434.94|437.83|435.63|436.97|434.77|0
1640766600000|2021-12-29 08:30:00|436.97|434.77|437.99|435.79|438.34|436.14|436.28|434.08|0
1640766900000|2021-12-29 08:35:00|438.16|435.96|438.24|436.04|438.33|436.13|437.82|435.62|0
1640767200000|2021-12-29 08:40:00|438.16|435.96|438.5|436.3|438.68|436.48|437.99|435.79|0
1640767500000|2021-12-29 08:45:00|438.33|436.13|438.33|436.13|438.84|436.64|437.99|435.79|0
1640767800000|2021-12-29 08:50:00|438.5|436.3|437.64|435.44|438.67|436.47|437.47|435.27|0
1640768100000|2021-12-29 08:55:00|437.47|435.27|437.64|435.44|438.32|436.12|437.47|435.27|0
1640768400000|2021-12-29 09:00:00|437.47|435.27|438.66|436.46|438.83|436.63|437.47|435.27|0
1640768700000|2021-12-29 09:05:00|438.83|436.63|437.29|435.09|438.83|436.63|436.95|434.75|0
1640769000000|2021-12-29 09:10:00|437.2|435|437.12|434.92|437.8|435.6|437.12|434.92|0
1640769300000|2021-12-29 09:15:00|436.94|434.74|436.94|434.74|437.12|434.92|436.77|434.57|0
1640769600000|2021-12-29 09:20:00|436.85|434.65|436.94|434.74|437.02|434.82|436.43|434.23|0
1640769900000|2021-12-29 09:25:00|436.6|434.4|437.96|435.76|437.97|435.77|436.6|434.4|0
1640770200000|2021-12-29 09:30:00|437.79|435.59|437.79|435.59|438.22|436.02|437.62|435.42|0
1640770500000|2021-12-29 09:35:00|437.96|435.76|437.96|435.76|438.13|435.93|437.79|435.59|0
1640770800000|2021-12-29 09:40:00|437.79|435.59|437.96|435.76|438.47|436.27|437.79|435.59|0
1640771100000|2021-12-29 09:45:00|438.13|435.93|437.95|435.75|438.13|435.93|437.78|435.58|0
1640771400000|2021-12-29 09:50:00|438.13|435.93|437.95|435.75|438.3|436.1|437.61|435.41|0
1640771700000|2021-12-29 09:55:00|438.03|435.83|438.29|436.09|438.29|436.09|437.78|435.58|0
1640772000000|2021-12-29 10:00:00|438.12|435.92|438.63|436.43|439.32|437.12|438.12|435.92|0
1640772300000|2021-12-29 10:05:00|438.54|436.34|437.94|435.74|439.15|436.95|437.77|435.57|0
1640772600000|2021-12-29 10:10:00|437.77|435.57|437.6|435.4|437.94|435.74|437.43|435.23|0
1640772900000|2021-12-29 10:15:00|437.51|435.31|437.42|435.22|437.94|435.74|437.08|434.88|0
1640773200000|2021-12-29 10:20:00|437.6|435.4|437.08|434.88|437.77|435.57|436.74|434.54|0
1640773500000|2021-12-29 10:25:00|436.99|434.79|437.42|435.22|437.59|435.39|436.91|434.71|0
1640773800000|2021-12-29 10:30:00|437.33|435.13|437.25|435.05|437.42|435.22|437.08|434.88|0
1640774100000|2021-12-29 10:35:00|437.24|435.04|436.9|434.7|437.24|435.04|436.73|434.53|0
1640774400000|2021-12-29 10:40:00|437.24|435.04|437.41|435.21|437.59|435.39|437.07|434.87|0
1640774700000|2021-12-29 10:45:00|437.92|435.72|437.66|435.46|438.1|435.9|437.41|435.21|0
1640775000000|2021-12-29 10:50:00|437.75|435.55|436.04|433.84|437.75|435.55|435.87|433.67|0
1640775300000|2021-12-29 10:55:00|436.12|433.92|437.06|434.86|437.23|435.03|436.12|433.92|0
1640775600000|2021-12-29 11:00:00|435.52|433.32|435.77|433.57|436.21|434.01|435.43|433.23|0
1640775900000|2021-12-29 11:05:00|435.69|433.49|434.66|432.46|435.69|433.49|434.32|432.12|0
1640776200000|2021-12-29 11:10:00|434.49|432.29|435|432.8|435.34|433.14|434.49|432.29|0
1640776500000|2021-12-29 11:15:00|435.08|432.88|434.15|431.95|435.08|432.88|433.98|431.78|0
1640776800000|2021-12-29 11:20:00|433.97|431.77|434.83|432.63|434.83|432.63|433.63|431.43|0
1640777100000|2021-12-29 11:25:00|434.91|432.71|433.46|431.26|435.17|432.97|433.46|431.26|0
1640777400000|2021-12-29 11:30:00|433.29|431.09|434.14|431.94|434.14|431.94|433.29|431.09|0
1640777700000|2021-12-29 11:35:00|433.97|431.77|433.73|431.53|433.97|431.77|433.39|431.19|0
1640778000000|2021-12-29 11:40:00|433.81|431.61|433.73|431.53|434.07|431.87|433.73|431.53|0
1640778300000|2021-12-29 11:45:00|433.56|431.36|433.55|431.35|433.9|431.7|433.38|431.18|0
1640778600000|2021-12-29 11:50:00|433.38|431.18|433.38|431.18|433.72|431.52|433.38|431.18|0
1640778900000|2021-12-29 11:55:00|433.21|431.01|434.06|431.86|434.06|431.86|433.04|430.84|0
1640779200000|2021-12-29 12:00:00|433.89|431.69|433.37|431.17|434.06|431.86|433.2|431|0
1640779500000|2021-12-29 12:05:00|433.2|431|432.01|429.81|433.37|431.17|431.84|429.64|0
1640779800000|2021-12-29 12:10:00|431.84|429.64|432.52|430.32|432.86|430.66|431.5|429.3|0
1640780100000|2021-12-29 12:15:00|432.35|430.15|433.03|430.83|433.2|431|432.35|430.15|0
1640780400000|2021-12-29 12:20:00|433.11|430.91|433.19|430.99|433.37|431.17|432.34|430.14|0
1640780700000|2021-12-29 12:25:00|433.02|430.82|433.87|431.67|433.87|431.67|433.02|430.82|0
1640781000000|2021-12-29 12:30:00|433.7|431.5|432.34|430.14|433.78|431.58|432.17|429.97|0
1640781300000|2021-12-29 12:35:00|432.42|430.22|433.19|430.99|433.7|431.5|432.34|430.14|0
1640781600000|2021-12-29 12:40:00|433.02|430.82|433.35|431.15|433.53|431.33|433.01|430.81|0
1640781900000|2021-12-29 12:45:00|433.18|430.98|432.67|430.47|433.18|430.98|432.16|429.96|0
1640782200000|2021-12-29 12:50:00|432.5|430.3|432.5|430.3|433.01|430.81|432.33|430.13|0
1640782500000|2021-12-29 12:55:00|432.33|430.13|431.47|429.27|432.5|430.3|431.3|429.1|0
1640782800000|2021-12-29 13:00:00|431.81|429.61|430.96|428.76|431.98|429.78|430.79|428.59|0
1640783100000|2021-12-29 13:05:00|431.3|429.1|431.81|429.61|431.98|429.78|431.13|428.93|0
1640783400000|2021-12-29 13:10:00|431.98|429.78|432.15|429.95|432.66|430.46|431.81|429.61|0
1640783700000|2021-12-29 13:15:00|432.32|430.12|432.48|430.28|432.66|430.46|432.14|429.94|0
1640784000000|2021-12-29 13:20:00|432.31|430.11|430.95|428.75|432.48|430.28|430.78|428.58|0
1640784300000|2021-12-29 13:25:00|431.12|428.92|428.58|426.38|431.46|429.26|428.07|425.87|0
1640784600000|2021-12-29 13:30:00|429.09|426.89|429.09|426.89|430.19|427.99|428.75|426.55|0
1640784900000|2021-12-29 13:35:00|429.26|427.06|427.39|425.19|429.26|427.06|427.39|425.19|0
1640785200000|2021-12-29 13:40:00|427.73|425.53|428.23|426.03|428.92|426.72|427.56|425.36|0
1640785500000|2021-12-29 13:45:00|427.89|425.69|429.08|426.88|429.25|427.05|427.89|425.69|0
1640785800000|2021-12-29 13:50:00|428.91|426.71|429.93|427.73|430.44|428.24|428.57|426.37|0
1640786100000|2021-12-29 13:55:00|430.1|427.9|430.27|428.07|430.61|428.41|429.59|427.39|0
1640786400000|2021-12-29 14:00:00|430.1|427.9|432.65|430.45|432.83|430.63|430.1|427.9|0
1640786700000|2021-12-29 14:05:00|432.57|430.37|432.99|430.79|433.34|431.14|431.8|429.6|0
1640787000000|2021-12-29 14:10:00|433.16|430.96|432.82|430.62|433.33|431.13|432.31|430.11|0
1640787300000|2021-12-29 14:15:00|433.16|430.96|433.16|430.96|433.67|431.47|432.14|429.94|0
1640787600000|2021-12-29 14:20:00|432.99|430.79|432.13|429.93|432.99|430.79|432.13|429.93|0
1640787900000|2021-12-29 14:25:00|431.96|429.76|430.93|428.73|432.64|430.44|430.93|428.73|0
1640788200000|2021-12-29 14:30:00|431.62|429.42|433.84|431.64|434.52|432.32|431.11|428.91|0
1640788500000|2021-12-29 14:35:00|434.01|431.81|434.86|432.66|435.55|433.35|432.98|430.78|0
1640788800000|2021-12-29 14:40:00|435.2|433|433.49|431.29|438.63|436.43|433.32|431.12|0
1640789100000|2021-12-29 14:45:00|434|431.8|435.03|432.83|435.54|433.34|431.78|429.58|0
1640789400000|2021-12-29 14:50:00|434.85|432.65|436.91|434.71|437.6|435.4|434|431.8|0
1640789700000|2021-12-29 14:55:00|436.74|434.54|434.85|432.65|436.91|434.71|433.48|431.28|0
1640790000000|2021-12-29 15:00:00|435.54|433.34|433.65|431.45|435.71|433.51|433.31|431.11|0
1640790300000|2021-12-29 15:05:00|433.48|431.28|434.5|432.3|435.02|432.82|432.45|430.25|0
1640790600000|2021-12-29 15:10:00|434.33|432.13|427.34|425.14|435.02|432.82|426.32|424.12|0
1640790900000|2021-12-29 15:15:00|427.17|424.97|428.01|425.81|429.04|426.84|423.95|421.75|0
1640791200000|2021-12-29 15:20:00|427.84|425.64|430.74|428.54|430.74|428.54|427.67|425.47|0
1640791500000|2021-12-29 15:25:00|430.22|428.02|428.52|426.32|430.57|428.37|427.84|425.64|0
1640791800000|2021-12-29 15:30:00|428.69|426.49|430.39|428.19|430.39|428.19|427.33|425.13|0
1640792100000|2021-12-29 15:35:00|430.05|427.85|429.54|427.34|430.22|428.02|428.51|426.31|0
1640792400000|2021-12-29 15:40:00|429.2|427|432.6|430.4|433.63|431.43|428.85|426.65|0
1640792700000|2021-12-29 15:45:00|432.09|429.89|432.94|430.74|433.8|431.6|432.09|429.89|0
1640793000000|2021-12-29 15:50:00|433.02|430.82|433.45|431.25|433.45|431.25|431.23|429.03|0
1640793300000|2021-12-29 15:55:00|433.28|431.08|432.42|430.22|433.45|431.25|431.74|429.54|0
1640793600000|2021-12-29 16:00:00|432.25|430.05|432.29|430.09|432.94|430.74|431.57|429.37|0
1640793900000|2021-12-29 16:05:00|432.12|429.92|432.42|430.22|433.79|431.59|432.12|429.92|0
1640794200000|2021-12-29 16:10:00|432.25|430.05|429.86|427.66|432.25|430.05|429.69|427.49|0
1640794500000|2021-12-29 16:15:00|430.03|427.83|431.39|429.19|431.39|429.19|430.03|427.83|0
1640794800000|2021-12-29 16:20:00|431.22|429.02|430.71|428.51|432.24|430.04|430.71|428.51|0
1640795100000|2021-12-29 16:25:00|430.53|428.33|428.83|426.63|430.87|428.67|428.49|426.29|0
1640795400000|2021-12-29 16:30:00|428.66|426.46|429|426.8|429.34|427.14|427.13|424.93|0
1640795700000|2021-12-29 16:35:00|429.17|426.97|428.48|426.28|429.68|427.48|427.8|425.6|0
1640796000000|2021-12-29 16:40:00|428.31|426.11|428.99|426.79|429.67|427.47|427.8|425.6|0
1640796300000|2021-12-29 16:45:00|429.16|426.96|429.84|427.64|430.18|427.98|428.31|426.11|0
1640796600000|2021-12-29 16:50:00|429.67|427.47|428.14|425.94|430.35|428.15|428.14|425.94|0
1640796900000|2021-12-29 16:55:00|427.97|425.77|427.96|425.76|429.33|427.13|427.46|425.26|0
1640797200000|2021-12-29 17:00:00|427.79|425.59|428.13|425.93|428.47|426.27|426.77|424.57|0
1640797500000|2021-12-29 17:05:00|427.96|425.76|427.11|424.91|428.64|426.44|426.77|424.57|0
1640797800000|2021-12-29 17:10:00|426.94|424.74|426.6|424.4|427.62|425.42|426.26|424.06|0
1640798100000|2021-12-29 17:15:00|426.43|424.23|426.76|424.56|427.1|424.9|425.75|423.55|0
1640798400000|2021-12-29 17:20:00|426.93|424.73|426.42|424.22|427.44|425.24|426.42|424.22|0
1640798700000|2021-12-29 17:25:00|426.25|424.05|425.74|423.54|426.59|424.39|425.4|423.2|0
1640799000000|2021-12-29 17:30:00|425.82|423.62|426.08|423.88|426.08|423.88|425.06|422.86|0
1640799300000|2021-12-29 17:35:00|426.25|424.05|428.28|426.08|428.28|426.08|426.25|424.05|0
1640799600000|2021-12-29 17:40:00|428.11|425.91|426.61|424.41|428.28|426.08|426.52|424.32|0
1640799900000|2021-12-29 17:45:00|426.52|424.32|426.43|424.23|426.61|424.41|425.59|423.39|0
1640800200000|2021-12-29 17:50:00|426.26|424.06|427.11|424.91|427.28|425.08|426.26|424.06|0
1640800500000|2021-12-29 17:55:00|427.28|425.08|427.79|425.59|427.96|425.76|427.11|424.91|0
1640800800000|2021-12-29 18:00:00|427.96|425.76|429.49|427.29|429.49|427.29|427.62|425.42|0
1640801100000|2021-12-29 18:05:00|429.32|427.12|430|427.8|430.08|427.88|429.15|426.95|0
1640801400000|2021-12-29 18:10:00|429.83|427.63|429.83|427.63|429.83|427.63|428.98|426.78|0
1640801700000|2021-12-29 18:15:00|429.66|427.46|429.66|427.46|429.83|427.63|428.97|426.77|0
1640802000000|2021-12-29 18:20:00|429.49|427.29|427.95|425.75|429.49|427.29|427.78|425.58|0
1640802300000|2021-12-29 18:25:00|428.12|425.92|427.78|425.58|428.46|426.26|427.61|425.41|0
1640802600000|2021-12-29 18:30:00|427.95|425.75|428.45|426.25|429.31|427.11|427.78|425.58|0
1640802900000|2021-12-29 18:35:00|428.63|426.43|427.43|425.23|428.8|426.6|426.92|424.72|0
1640803200000|2021-12-29 18:40:00|427.6|425.4|428.15|425.95|428.15|425.95|427.47|425.27|0
1640803500000|2021-12-29 18:45:00|428.32|426.12|428.32|426.12|428.66|426.46|427.81|425.61|0
1640803800000|2021-12-29 18:50:00|428.15|425.95|429.68|427.48|429.68|427.48|427.64|425.44|0
1640804100000|2021-12-29 18:55:00|429.51|427.31|430.54|428.34|431.22|429.02|429.17|426.97|0
1640804400000|2021-12-29 19:00:00|430.36|428.16|429.85|427.65|430.36|428.16|429.51|427.31|0
1640804700000|2021-12-29 19:05:00|430.02|427.82|430.19|427.99|430.36|428.16|429.85|427.65|0
1640805000000|2021-12-29 19:10:00|430.36|428.16|431.72|429.52|431.73|429.53|430.19|427.99|0
1640805300000|2021-12-29 19:15:00|431.55|429.35|431.72|429.52|431.89|429.69|431.04|428.84|0
1640805600000|2021-12-29 19:20:00|431.55|429.35|431.04|428.84|432.06|429.86|431.04|428.84|0
1640805900000|2021-12-29 19:25:00|430.86|428.66|431.55|429.35|431.89|429.69|430.86|428.66|0
1640806200000|2021-12-29 19:30:00|431.38|429.18|432.06|429.86|432.23|430.03|431.38|429.18|0
1640806500000|2021-12-29 19:35:00|432.23|430.03|432.23|430.03|432.74|430.54|431.89|429.69|0
1640806800000|2021-12-29 19:40:00|432.31|430.11|431.54|429.34|432.31|430.11|430.86|428.66|0
1640807100000|2021-12-29 19:45:00|431.71|429.51|431.71|429.51|431.71|429.51|431.37|429.17|0
1640807400000|2021-12-29 19:50:00|431.88|429.68|432.9|430.7|433.25|431.05|431.71|429.51|0
1640807700000|2021-12-29 19:55:00|432.73|430.53|431.99|429.79|433.42|431.22|431.65|429.45|0
1640808000000|2021-12-29 20:00:00|431.82|429.62|431.48|429.28|431.82|429.62|430.45|428.25|0
1640808300000|2021-12-29 20:05:00|431.31|429.11|432.68|430.48|432.68|430.48|430.96|428.76|0
1640808600000|2021-12-29 20:10:00|432.5|430.3|432.5|430.3|433.02|430.82|432.16|429.96|0
1640808900000|2021-12-29 20:15:00|432.33|430.13|433.7|431.5|434.05|431.85|431.99|429.79|0
1640809200000|2021-12-29 20:20:00|433.53|431.33|433.18|430.98|433.7|431.5|432.5|430.3|0
1640809500000|2021-12-29 20:25:00|433.27|431.07|434.21|432.01|434.38|432.18|433.01|430.81|0
1640809800000|2021-12-29 20:30:00|434.38|432.18|436.62|434.42|436.97|434.77|434.21|432.01|0
1640810100000|2021-12-29 20:35:00|436.79|434.59|435.58|433.38|437.14|434.94|435.24|433.04|0
1640810400000|2021-12-29 20:40:00|435.76|433.56|435.24|433.04|436.62|434.42|434.89|432.69|0
1640810700000|2021-12-29 20:45:00|435.41|433.21|437.13|434.93|437.82|435.62|435.24|433.04|0
1640811000000|2021-12-29 20:50:00|437.99|435.79|435.06|432.86|438.17|435.97|434.89|432.69|0
1640811300000|2021-12-29 20:55:00|434.89|432.69|430.94|428.74|434.89|432.69|430.94|428.74|0
1640811600000|2021-12-29 21:00:00|431.11|428.91|431.88|429.68|432.31|430.11|430.46|428.26|0
1640811900000|2021-12-29 21:05:00|432.05|429.85|432.4|430.2|433.08|430.88|431.88|429.68|0
1640812200000|2021-12-29 21:10:00|432.39|430.19|430.16|427.96|432.39|430.19|430.16|427.96|0
1640812500000|2021-12-29 21:15:00|430.81|428.01|431.32|428.52|431.32|428.52|430.55|427.75|0
1640812800000|2021-12-29 21:20:00|431.15|428.35|431.32|428.52|431.66|428.86|431.14|428.34|0
1640813100000|2021-12-29 21:25:00|431.31|428.51|430.97|428.17|431.66|428.86|430.97|428.17|0
1640813400000|2021-12-29 21:30:00|431.14|428.34|431.14|428.34|431.31|428.51|430.97|428.17|0
1640813700000|2021-12-29 21:35:00|430.97|428.17|431.14|428.34|431.48|428.68|430.97|428.17|0
1640814000000|2021-12-29 21:40:00|430.97|428.17|430.96|428.16|431.14|428.34|430.62|427.82|0
1640814300000|2021-12-29 21:45:00|431.13|428.33|430.96|428.16|431.13|428.33|430.79|427.99|0
1640814600000|2021-12-29 21:50:00|431.13|428.33|430.44|427.64|431.13|428.33|430.44|427.64|0
1640814900000|2021-12-29 21:55:00|430.27|427.47|430.69|427.89|431.04|428.24|430.27|427.47|0
1640815200000|2021-12-29 22:00:00|430.79|427.99|431.12|428.32|431.18|428.38|430.79|427.99|0
1640815500000|2021-12-29 22:05:00|431.03|428.23|431.27|428.47|431.3|428.5|431.03|428.23|0
1640815800000|2021-12-29 22:10:00|431.25|428.45|431.25|428.45|431.25|428.45|431.25|428.45|0
1640816100000|2021-12-29 22:15:00|431.19|428.39|431.29|428.49|431.3|428.5|431.19|428.39|0
1640816400000|2021-12-29 22:20:00|431.4|428.6|431.39|428.59|431.47|428.67|431.39|428.59|0
1640816700000|2021-12-29 22:25:00|431.41|428.61|431.41|428.61|431.44|428.64|431.41|428.61|0
1640817000000|2021-12-29 22:30:00|431.44|428.64|431.44|428.64|431.44|428.64|431.44|428.64|0
1640817300000|2021-12-29 22:35:00|431.41|428.61|431.16|428.36|431.46|428.66|431.13|428.33|0
1640817600000|2021-12-29 22:40:00|431.13|428.33|431.23|428.43|431.26|428.46|431.13|428.33|0
1640817900000|2021-12-29 22:45:00|431.25|428.45|431.05|428.25|431.25|428.45|430.9|428.1|0
1640818200000|2021-12-29 22:50:00|431.13|428.33|431.05|428.25|431.25|428.45|431.05|428.25|0
1640818500000|2021-12-29 22:55:00|431.15|428.35|431.05|428.25|431.15|428.35|431.05|428.25|0
1640818800000|2021-12-29 23:00:00|431.69|428.89|427.93|425.13|432.64|429.84|427.93|425.13|0
1640819100000|2021-12-29 23:05:00|427.84|425.04|428.87|426.07|428.87|426.07|427.84|425.04|0
1640819400000|2021-12-29 23:10:00|428.95|426.15|428.86|426.06|429.38|426.58|428.69|425.89|0
1640819700000|2021-12-29 23:15:00|428.95|426.15|428.01|425.21|429.21|426.41|428.01|425.21|0
1640820000000|2021-12-29 23:20:00|428.86|426.06|428.18|425.38|428.86|426.06|427.83|425.03|0
1640820300000|2021-12-29 23:25:00|428.35|425.55|427.74|424.94|428.35|425.55|427.32|424.52|0
1640820600000|2021-12-29 23:30:00|427.83|425.03|428.17|425.37|428.51|425.71|427.66|424.86|0
1640820900000|2021-12-29 23:35:00|428|425.2|428.85|426.05|429.02|426.22|427.91|425.11|0
1640821200000|2021-12-29 23:40:00|429.02|426.22|429.19|426.39|429.19|426.39|428.51|425.71|0
1640821500000|2021-12-29 23:45:00|429.1|426.3|429.02|426.22|429.87|427.07|428.85|426.05|0
1640821800000|2021-12-29 23:50:00|428.85|426.05|428.33|425.53|429.1|426.3|428.16|425.36|0
1640822100000|2021-12-29 23:55:00|428.41|425.61|428.5|425.7|429.36|426.56|428.33|425.53|0
1640822400000|2021-12-30 00:00:00|428.33|425.53|427.98|425.18|428.67|425.87|427.47|424.67|0
1640822700000|2021-12-30 00:05:00|427.81|425.01|427.81|425.01|427.98|425.18|427.47|424.67|0
1640823000000|2021-12-30 00:10:00|427.98|425.18|426.61|423.81|427.98|425.18|426.1|423.3|0
1640823300000|2021-12-30 00:15:00|426.44|423.64|426.44|423.64|426.61|423.81|425.25|422.45|0
1640823600000|2021-12-30 00:20:00|426.52|423.72|427.03|424.23|427.29|424.49|426.27|423.47|0
1640823900000|2021-12-30 00:25:00|427.12|424.32|426.95|424.15|427.46|424.66|426.61|423.81|0
1640824200000|2021-12-30 00:30:00|426.78|423.98|427.71|424.91|427.97|425.17|426.61|423.81|0
1640824500000|2021-12-30 00:35:00|427.63|424.83|428.31|425.51|428.31|425.51|427.54|424.74|0
1640824800000|2021-12-30 00:40:00|428.14|425.34|427.88|425.08|428.31|425.51|427.79|424.99|0
1640825100000|2021-12-30 00:45:00|427.96|425.16|428.3|425.5|428.31|425.51|427.45|424.65|0
1640825400000|2021-12-30 00:50:00|428.13|425.33|428.47|425.67|428.47|425.67|427.79|424.99|0
1640825700000|2021-12-30 00:55:00|428.3|425.5|428.47|425.67|428.64|425.84|428.13|425.33|0
1640826000000|2021-12-30 01:00:00|428.55|425.75|427.61|424.81|428.64|425.84|427.61|424.81|0
1640826300000|2021-12-30 01:05:00|427.78|424.98|427.95|425.15|428.29|425.49|427.61|424.81|0
1640826600000|2021-12-30 01:10:00|428.12|425.32|429.32|426.52|429.49|426.69|427.95|425.15|0
1640826900000|2021-12-30 01:15:00|429.49|426.69|430.34|427.54|430.34|427.54|429.23|426.43|0
1640827200000|2021-12-30 01:20:00|430.17|427.37|429.48|426.68|430.17|427.37|428.63|425.83|0
1640827500000|2021-12-30 01:25:00|429.65|426.85|429.65|426.85|430|427.2|429.48|426.68|0
1640827800000|2021-12-30 01:30:00|429.82|427.02|429.82|427.02|430.33|427.53|429.39|426.59|0
1640828100000|2021-12-30 01:35:00|429.48|426.68|431.02|428.22|431.19|428.39|429.39|426.59|0
1640828400000|2021-12-30 01:40:00|431.19|428.39|431.18|428.38|431.36|428.56|430.5|427.7|0
1640828700000|2021-12-30 01:45:00|431.36|428.56|431.18|428.38|431.53|428.73|430.84|428.04|0
1640829000000|2021-12-30 01:50:00|431.01|428.21|431.01|428.21|431.18|428.38|430.67|427.87|0
1640829300000|2021-12-30 01:55:00|431.18|428.38|431.01|428.21|431.18|428.38|430.66|427.86|0
1640829600000|2021-12-30 02:00:00|431.18|428.38|432.2|429.4|432.38|429.58|430.83|428.03|0
1640829900000|2021-12-30 02:05:00|432.03|429.23|431.69|428.89|432.03|429.23|431.69|428.89|0
1640830200000|2021-12-30 02:10:00|431.51|428.71|430.31|427.51|431.51|428.71|430.31|427.51|0
1640830500000|2021-12-30 02:15:00|430.48|427.68|430.56|427.76|430.83|428.03|430.31|427.51|0
1640830800000|2021-12-30 02:20:00|430.65|427.85|430.65|427.85|430.82|428.02|430.14|427.34|0
1640831100000|2021-12-30 02:25:00|430.82|428.02|430.65|427.85|430.82|428.02|430.48|427.68|0
1640831400000|2021-12-30 02:30:00|430.56|427.76|430.82|428.02|430.99|428.19|430.13|427.33|0
1640831700000|2021-12-30 02:35:00|430.64|427.84|430.64|427.84|430.64|427.84|430.13|427.33|0
1640832000000|2021-12-30 02:40:00|430.47|427.67|430.3|427.5|430.64|427.84|429.79|426.99|0
1640832300000|2021-12-30 02:45:00|430.47|427.67|430.64|427.84|430.81|428.01|430.3|427.5|0
1640832600000|2021-12-30 02:50:00|430.81|428.01|429.95|427.15|430.81|428.01|429.78|426.98|0
1640832900000|2021-12-30 02:55:00|429.78|426.98|429.78|426.98|429.95|427.15|429.26|426.46|0
1640833200000|2021-12-30 03:00:00|429.61|426.81|430.37|427.57|430.46|427.66|429.43|426.63|0
1640833500000|2021-12-30 03:05:00|430.29|427.49|430.11|427.31|430.46|427.66|429.94|427.14|0
1640833800000|2021-12-30 03:10:00|430.02|427.22|429.43|426.63|430.11|427.31|429.26|426.46|0
1640834100000|2021-12-30 03:15:00|429.6|426.8|429.6|426.8|429.77|426.97|429.25|426.45|0
1640834400000|2021-12-30 03:20:00|429.42|426.62|429.59|426.79|429.59|426.79|429.25|426.45|0
1640834700000|2021-12-30 03:25:00|429.42|426.62|428.73|425.93|429.42|426.62|428.73|425.93|0
1640835000000|2021-12-30 03:30:00|428.91|426.11|428.73|425.93|429.08|426.28|428.64|425.84|0
1640835300000|2021-12-30 03:35:00|428.9|426.1|428.9|426.1|428.9|426.1|428.73|425.93|0
1640835600000|2021-12-30 03:40:00|429.07|426.27|429.07|426.27|429.24|426.44|429.07|426.27|0
1640835900000|2021-12-30 03:45:00|429.24|426.44|428.9|426.1|429.41|426.61|428.9|426.1|0
1640836200000|2021-12-30 03:50:00|429.07|426.27|428.89|426.09|429.07|426.27|428.72|425.92|0
1640836500000|2021-12-30 03:55:00|429.06|426.26|428.72|425.92|429.06|426.26|428.72|425.92|0
1640836800000|2021-12-30 04:00:00|428.8|426|428.72|425.92|428.89|426.09|428.55|425.75|0
1640837100000|2021-12-30 04:05:00|428.63|425.83|429.06|426.26|429.06|426.26|428.63|425.83|0
1640837400000|2021-12-30 04:10:00|429.23|426.43|429.23|426.43|429.4|426.6|429.23|426.43|0
1640837700000|2021-12-30 04:15:00|429.31|426.51|429.74|426.94|429.91|427.11|429.22|426.42|0
1640838000000|2021-12-30 04:20:00|429.91|427.11|429.73|426.93|430.08|427.28|429.73|426.93|0
1640838300000|2021-12-30 04:25:00|429.56|426.76|429.64|426.84|429.9|427.1|429.39|426.59|0
1640838600000|2021-12-30 04:30:00|429.73|426.93|429.22|426.42|429.73|426.93|429.04|426.24|0
1640838900000|2021-12-30 04:35:00|429.21|426.41|429.04|426.24|429.38|426.58|429.04|426.24|0
1640839200000|2021-12-30 04:40:00|429.21|426.41|429.38|426.58|429.55|426.75|429.21|426.41|0
1640839500000|2021-12-30 04:45:00|429.29|426.49|429.89|427.09|429.89|427.09|429.12|426.32|0
1640839800000|2021-12-30 04:50:00|429.72|426.92|429.72|426.92|430.06|427.26|429.21|426.41|0
1640840100000|2021-12-30 04:55:00|429.55|426.75|430.06|427.26|430.23|427.43|429.55|426.75|0
1640840400000|2021-12-30 05:00:00|430.14|427.34|430.57|427.77|430.57|427.77|430.06|427.26|0
1640840700000|2021-12-30 05:05:00|430.4|427.6|430.05|427.25|430.4|427.6|429.71|426.91|0
1640841000000|2021-12-30 05:10:00|430.22|427.42|429.71|426.91|430.22|427.42|429.71|426.91|0
1640841300000|2021-12-30 05:15:00|429.88|427.08|429.88|427.08|430.22|427.42|429.71|426.91|0
1640841600000|2021-12-30 05:20:00|429.79|426.99|429.87|427.07|430.05|427.25|429.53|426.73|0
1640841900000|2021-12-30 05:25:00|429.7|426.9|429.53|426.73|429.87|427.07|429.19|426.39|0
1640842200000|2021-12-30 05:30:00|429.44|426.64|429.18|426.38|429.44|426.64|428.67|425.87|0
1640842500000|2021-12-30 05:35:00|429.01|426.21|429.18|426.38|429.53|426.73|428.67|425.87|0
1640842800000|2021-12-30 05:40:00|429.09|426.29|428.75|425.95|429.18|426.38|428.5|425.7|0
1640843100000|2021-12-30 05:45:00|428.67|425.87|429.01|426.21|429.18|426.38|428.66|425.86|0
1640843400000|2021-12-30 05:50:00|428.84|426.04|429|426.2|429.01|426.21|428.49|425.69|0
1640843700000|2021-12-30 05:55:00|428.83|426.03|427.8|425|429|426.2|427.63|424.83|0
1640844000000|2021-12-30 06:00:00|427.63|424.83|427.97|425.17|428.66|425.86|427.63|424.83|0
1640844300000|2021-12-30 06:05:00|427.88|425.08|429.34|426.54|429.68|426.88|427.54|424.74|0
1640844600000|2021-12-30 06:10:00|429.25|426.45|430.27|427.47|430.44|427.64|429.17|426.37|0
1640844900000|2021-12-30 06:15:00|430.19|427.39|429.85|427.05|430.19|427.39|429.5|426.7|0
1640845200000|2021-12-30 06:20:00|429.76|426.96|429.75|426.95|429.93|427.13|429.33|426.53|0
1640845500000|2021-12-30 06:25:00|429.67|426.87|429.33|426.53|429.84|427.04|429.16|426.36|0
1640845800000|2021-12-30 06:30:00|429.5|426.7|429.33|426.53|429.5|426.7|428.98|426.18|0
1640846100000|2021-12-30 06:35:00|429.24|426.44|429.66|426.86|429.84|427.04|429.15|426.35|0
1640846400000|2021-12-30 06:40:00|429.49|426.69|429.66|426.86|429.75|426.95|429.49|426.69|0
1640846700000|2021-12-30 06:45:00|429.49|426.69|429.49|426.69|429.66|426.86|429.15|426.35|0
1640847000000|2021-12-30 06:50:00|429.4|426.6|430.17|427.37|430.17|427.37|429.4|426.6|0
1640847300000|2021-12-30 06:55:00|430.34|427.54|430.17|427.37|430.34|427.54|429.83|427.03|0
1640847600000|2021-12-30 07:00:00|430.34|427.54|429.82|427.02|430.51|427.71|429.65|426.85|0
1640847900000|2021-12-30 07:05:00|429.73|426.93|429.14|426.34|430.17|427.37|428.97|426.17|0
1640848200000|2021-12-30 07:10:00|429.22|426.42|428.62|425.82|429.31|426.51|428.45|425.65|0
1640848500000|2021-12-30 07:15:00|428.79|425.99|428.96|426.16|429.04|426.24|428.28|425.48|0
1640848800000|2021-12-30 07:20:00|429.13|426.33|429.64|426.84|429.81|427.01|428.62|425.82|0
1640849100000|2021-12-30 07:25:00|429.72|426.92|430.5|427.7|430.5|427.7|429.64|426.84|0
1640849400000|2021-12-30 07:30:00|430.67|427.87|432.38|429.58|432.72|429.92|430.67|427.87|0
1640849700000|2021-12-30 07:35:00|432.21|429.41|431.35|428.55|432.38|429.58|431.18|428.38|0
1640850000000|2021-12-30 07:40:00|431.52|428.72|430.66|427.86|431.52|428.72|430.49|427.69|0
1640850300000|2021-12-30 07:45:00|430.57|427.77|430.31|427.51|430.66|427.86|430.14|427.34|0
1640850600000|2021-12-30 07:50:00|430.14|427.34|429.63|426.83|430.14|427.34|429.46|426.66|0
1640850900000|2021-12-30 07:55:00|429.8|427|430.14|427.34|430.31|427.51|429.46|426.66|0
1640851200000|2021-12-30 08:00:00|430.65|427.85|430.82|428.02|431.51|428.71|430.31|427.51|0
1640851500000|2021-12-30 08:05:00|430.01|427.81|431.2|429|431.38|429.18|429.49|427.29|0
1640851800000|2021-12-30 08:10:00|431.03|428.83|430.86|428.66|431.2|429|430.43|428.23|0
1640852100000|2021-12-30 08:15:00|430.69|428.49|431.37|429.17|431.72|429.52|430.69|428.49|0
1640852400000|2021-12-30 08:20:00|431.28|429.08|432.4|430.2|432.74|430.54|431.03|428.83|0
1640852700000|2021-12-30 08:25:00|433.08|430.88|432.74|430.54|433.26|431.06|432.4|430.2|0
1640853000000|2021-12-30 08:30:00|432.57|430.37|432.05|429.85|433.08|430.88|431.88|429.68|0
1640853300000|2021-12-30 08:35:00|431.88|429.68|431.1|428.9|431.88|429.68|431.02|428.82|0
1640853600000|2021-12-30 08:40:00|431.02|428.82|432.04|429.84|432.22|430.02|430.93|428.73|0
1640853900000|2021-12-30 08:45:00|432.22|430.02|433.07|430.87|433.24|431.04|431.7|429.5|0
1640854200000|2021-12-30 08:50:00|432.9|430.7|433.24|431.04|433.24|431.04|432.9|430.7|0
1640854500000|2021-12-30 08:55:00|433.41|431.21|433.24|431.04|433.58|431.38|432.9|430.7|0
1640854800000|2021-12-30 09:00:00|433.41|431.21|433.75|431.55|433.75|431.55|432.21|430.01|0
1640855100000|2021-12-30 09:05:00|433.92|431.72|434.09|431.89|434.27|432.07|433.58|431.38|0
1640855400000|2021-12-30 09:10:00|433.92|431.72|433.4|431.2|434.26|432.06|433.4|431.2|0
1640855700000|2021-12-30 09:15:00|433.57|431.37|434.26|432.06|434.43|432.23|433.57|431.37|0
1640856000000|2021-12-30 09:20:00|434.09|431.89|434.43|432.23|435.12|432.92|433.92|431.72|0
1640856300000|2021-12-30 09:25:00|434.26|432.06|434.94|432.74|435.12|432.92|433.91|431.71|0
1640856600000|2021-12-30 09:30:00|435.03|432.83|434.94|432.74|435.12|432.92|434.6|432.4|0
1640856900000|2021-12-30 09:35:00|435.11|432.91|435.97|433.77|436.15|433.95|434.77|432.57|0
1640857200000|2021-12-30 09:40:00|435.8|433.6|435.63|433.43|436.32|434.12|435.63|433.43|0
1640857500000|2021-12-30 09:45:00|435.45|433.25|434.59|432.39|435.63|433.43|434.42|432.22|0
1640857800000|2021-12-30 09:50:00|434.76|432.56|434.59|432.39|435.11|432.91|434.42|432.22|0
1640858100000|2021-12-30 09:55:00|434.41|432.21|434.67|432.47|434.93|432.73|434.41|432.21|0
1640858400000|2021-12-30 10:00:00|434.93|432.73|433.98|431.78|435.1|432.9|433.98|431.78|0
1640858700000|2021-12-30 10:05:00|433.89|431.69|433.2|431|434.24|432.04|433.2|431|0
1640859000000|2021-12-30 10:10:00|433.38|431.18|433.54|431.34|434.06|431.86|433.2|431|0
1640859300000|2021-12-30 10:15:00|433.72|431.52|434.23|432.03|434.4|432.2|433.45|431.25|0
1640859600000|2021-12-30 10:20:00|434.14|431.94|433.37|431.17|434.14|431.94|433.37|431.17|0
1640859900000|2021-12-30 10:25:00|433.28|431.08|433.37|431.17|433.54|431.34|432.85|430.65|0
1640860200000|2021-12-30 10:30:00|433.19|430.99|432.24|430.04|433.37|431.17|431.99|429.79|0
1640860500000|2021-12-30 10:35:00|432.33|430.13|433.19|430.99|433.19|430.99|432.24|430.04|0
1640860800000|2021-12-30 10:40:00|433.1|430.9|433.53|431.33|434.05|431.85|433.02|430.82|0
1640861100000|2021-12-30 10:45:00|433.7|431.5|433.36|431.16|434.05|431.85|433.36|431.16|0
1640861400000|2021-12-30 10:50:00|433.18|430.98|433.01|430.81|433.44|431.24|432.67|430.47|0
1640861700000|2021-12-30 10:55:00|432.92|430.72|433.78|431.58|434.04|431.84|432.84|430.64|0
1640862000000|2021-12-30 11:00:00|433.69|431.49|433.52|431.32|434.04|431.84|433.01|430.81|0
1640862300000|2021-12-30 11:05:00|433.69|431.49|434.63|432.43|434.63|432.43|433.69|431.49|0
1640862600000|2021-12-30 11:10:00|434.55|432.35|434.37|432.17|434.72|432.52|434.2|432|0
1640862900000|2021-12-30 11:15:00|434.55|432.35|433.68|431.48|434.55|432.35|433.51|431.31|0
1640863200000|2021-12-30 11:20:00|433.51|431.31|434.28|432.08|434.28|432.08|433.34|431.14|0
1640863500000|2021-12-30 11:25:00|434.2|432|433.68|431.48|434.37|432.17|433.42|431.22|0
1640863800000|2021-12-30 11:30:00|433.85|431.65|434.54|432.34|434.54|432.34|433.68|431.48|0
1640864100000|2021-12-30 11:35:00|434.71|432.51|435.91|433.71|436.09|433.89|434.71|432.51|0
1640864400000|2021-12-30 11:40:00|436.08|433.88|435.74|433.54|436.08|433.88|435.57|433.37|0
1640864700000|2021-12-30 11:45:00|435.91|433.71|437.29|435.09|437.46|435.26|435.91|433.71|0
1640865000000|2021-12-30 11:50:00|437.46|435.26|436.59|434.39|437.63|435.43|436.5|434.3|0
1640865300000|2021-12-30 11:55:00|436.5|434.3|437.25|435.05|438.8|436.6|436.5|434.3|0
1640865600000|2021-12-30 12:00:00|437.07|434.87|436.55|434.35|437.25|435.05|436.04|433.84|0
1640865900000|2021-12-30 12:05:00|436.38|434.18|436.72|434.52|436.81|434.61|436.21|434.01|0
1640866200000|2021-12-30 12:10:00|436.55|434.35|437.41|435.21|437.41|435.21|436.55|434.35|0
1640866500000|2021-12-30 12:15:00|437.58|435.38|437.06|434.86|437.58|435.38|436.89|434.69|0
1640866800000|2021-12-30 12:20:00|437.24|435.04|436.97|434.77|437.41|435.21|436.54|434.34|0
1640867100000|2021-12-30 12:25:00|437.06|434.86|437.23|435.03|437.41|435.21|436.89|434.69|0
1640867400000|2021-12-30 12:30:00|437.4|435.2|437.06|434.86|437.4|435.2|436.54|434.34|0
1640867700000|2021-12-30 12:35:00|437.14|434.94|437.31|435.11|437.4|435.2|437.06|434.86|0
1640868000000|2021-12-30 12:40:00|437.23|435.03|437.74|435.54|438.09|435.89|437.05|434.85|0
1640868300000|2021-12-30 12:45:00|437.57|435.37|437.05|434.85|437.91|435.71|436.88|434.68|0
1640868600000|2021-12-30 12:50:00|437.13|434.93|436.18|433.98|437.13|434.93|436.01|433.81|0
1640868900000|2021-12-30 12:55:00|436.01|433.81|435.49|433.29|436.18|433.98|435.32|433.12|0
1640869200000|2021-12-30 13:00:00|435.67|433.47|436.18|433.98|436.18|433.98|434.98|432.78|0
1640869500000|2021-12-30 13:05:00|436.35|434.15|436.18|433.98|436.87|434.67|436.01|433.81|0
1640869800000|2021-12-30 13:10:00|436.35|434.15|435.49|433.29|436.35|434.15|435.49|433.29|0
1640870100000|2021-12-30 13:15:00|435.66|433.46|435.14|432.94|435.66|433.46|435.05|432.85|0
1640870400000|2021-12-30 13:20:00|435.05|432.85|434.1|431.9|435.14|432.94|433.59|431.39|0
1640870700000|2021-12-30 13:25:00|433.93|431.73|434.62|432.42|434.62|432.42|433.59|431.39|0
1640871000000|2021-12-30 13:30:00|434.79|432.59|435.82|433.62|435.82|433.62|434.79|432.59|0
1640871300000|2021-12-30 13:35:00|435.9|433.7|436.33|434.13|436.34|434.14|435.65|433.45|0
1640871600000|2021-12-30 13:40:00|436.51|434.31|435.99|433.79|436.68|434.48|435.64|433.44|0
1640871900000|2021-12-30 13:45:00|435.81|433.61|435.47|433.27|436.16|433.96|435.12|432.92|0
1640872200000|2021-12-30 13:50:00|435.3|433.1|434.95|432.75|435.72|433.52|434.95|432.75|0
1640872500000|2021-12-30 13:55:00|435.03|432.83|435.29|433.09|435.64|433.44|434.78|432.58|0
1640872800000|2021-12-30 14:00:00|435.12|432.92|434.77|432.57|435.29|433.09|433.74|431.54|0
1640873100000|2021-12-30 14:05:00|434.6|432.4|435.11|432.91|435.11|432.91|434.6|432.4|0
1640873400000|2021-12-30 14:10:00|434.94|432.74|435.8|433.6|435.97|433.77|434.94|432.74|0
1640873700000|2021-12-30 14:15:00|435.63|433.43|435.45|433.25|436.49|434.29|435.45|433.25|0
1640874000000|2021-12-30 14:20:00|435.54|433.34|435.45|433.25|435.8|433.6|435.11|432.91|0
1640874300000|2021-12-30 14:25:00|435.11|432.91|434.42|432.22|435.11|432.91|433.56|431.36|0
1640874600000|2021-12-30 14:30:00|433.9|431.7|439.07|436.87|439.07|436.87|432.52|430.32|0
1640874900000|2021-12-30 14:35:00|439.76|437.56|439.58|437.38|440.97|438.77|439.07|436.87|0
1640875200000|2021-12-30 14:40:00|439.76|437.56|434.58|432.38|439.76|437.56|433.38|431.18|0
1640875500000|2021-12-30 14:45:00|434.24|432.04|436.47|434.27|437.34|435.14|433.63|431.43|0
1640875800000|2021-12-30 14:50:00|436.64|434.44|434.92|432.72|436.82|434.62|434.06|431.86|0
1640876100000|2021-12-30 14:55:00|435.09|432.89|436.12|433.92|436.64|434.44|434.57|432.37|0
1640876400000|2021-12-30 15:00:00|435.95|433.75|435.6|433.4|436.98|434.78|434.57|432.37|0
1640876700000|2021-12-30 15:05:00|435.77|433.57|438.88|436.68|438.88|436.68|435.26|433.06|0
1640877000000|2021-12-30 15:10:00|438.7|436.5|440.09|437.89|440.26|438.06|437.84|435.64|0
1640877300000|2021-12-30 15:15:00|440.26|438.06|441.12|438.92|441.3|439.1|439.39|437.19|0
1640877600000|2021-12-30 15:20:00|440.95|438.75|440.43|438.23|440.95|438.75|438.87|436.67|0
1640877900000|2021-12-30 15:25:00|440.6|438.4|440.08|437.88|441.47|439.27|440.08|437.88|0
1640878200000|2021-12-30 15:30:00|439.91|437.71|439.04|436.84|440.42|438.22|438|435.8|0
1640878500000|2021-12-30 15:35:00|439.21|437.01|437.48|435.28|439.56|437.36|437.14|434.94|0
1640878800000|2021-12-30 15:40:00|437.65|435.45|438.34|436.14|438.86|436.66|437.48|435.28|0
1640879100000|2021-12-30 15:45:00|438.51|436.31|438.17|435.97|438.86|436.66|437.82|435.62|0
1640879400000|2021-12-30 15:50:00|438.34|436.14|437.99|435.79|439.03|436.83|437.82|435.62|0
1640879700000|2021-12-30 15:55:00|437.82|435.62|435.92|433.72|437.99|435.79|435.58|433.38|0
1640880000000|2021-12-30 16:00:00|435.57|433.37|436.26|434.06|436.43|434.23|434.88|432.68|0
1640880300000|2021-12-30 16:05:00|436.09|433.89|435.23|433.03|436.43|434.23|435.05|432.85|0
1640880600000|2021-12-30 16:10:00|435.05|432.85|436.6|434.4|436.95|434.75|434.88|432.68|0
1640880900000|2021-12-30 16:15:00|436.43|434.23|435.74|433.54|436.94|434.74|435.74|433.54|0
1640881200000|2021-12-30 16:20:00|435.91|433.71|435.91|433.71|436.25|434.05|435.05|432.85|0
1640881500000|2021-12-30 16:25:00|435.73|433.53|436.77|434.57|437.63|435.43|435.73|433.53|0
1640881800000|2021-12-30 16:30:00|436.94|434.74|436.59|434.39|437.46|435.26|436.25|434.05|0
1640882100000|2021-12-30 16:35:00|436.76|434.56|437.28|435.08|437.28|435.08|436.25|434.05|0
1640882400000|2021-12-30 16:40:00|437.45|435.25|435.72|433.52|437.45|435.25|435.29|433.09|0
1640882700000|2021-12-30 16:45:00|435.9|433.7|435.55|433.35|435.9|433.7|435.03|432.83|0
1640883000000|2021-12-30 16:50:00|435.72|433.52|435.55|433.35|436.06|433.86|435.2|433|0
1640883300000|2021-12-30 16:55:00|435.37|433.17|436.41|434.21|436.41|434.21|435.37|433.17|0
1640883600000|2021-12-30 17:00:00|436.58|434.38|437.44|435.24|437.61|435.41|436.58|434.38|0
1640883900000|2021-12-30 17:05:00|437.27|435.07|436.23|434.03|437.44|435.24|436.06|433.86|0
1640884200000|2021-12-30 17:10:00|436.06|433.86|435.36|433.16|436.4|434.2|434.85|432.65|0
1640884500000|2021-12-30 17:15:00|435.19|432.99|433.99|431.79|435.36|433.16|433.81|431.61|0
1640884800000|2021-12-30 17:20:00|433.81|431.61|433.47|431.27|434.16|431.96|433.47|431.27|0
1640885100000|2021-12-30 17:25:00|433.64|431.44|434.84|432.64|435.01|432.81|433.29|431.09|0
1640885400000|2021-12-30 17:30:00|435.01|432.81|434.15|431.95|435.01|432.81|433.98|431.78|0
1640885700000|2021-12-30 17:35:00|433.98|431.78|434.84|432.64|435.01|432.81|433.98|431.78|0
1640886000000|2021-12-30 17:40:00|434.66|432.46|436.04|433.84|436.04|433.84|434.49|432.29|0
1640886300000|2021-12-30 17:45:00|435.87|433.67|436.21|434.01|436.55|434.35|435.86|433.66|0
1640886600000|2021-12-30 17:50:00|436.04|433.84|435.69|433.49|436.38|434.18|435.69|433.49|0
1640886900000|2021-12-30 17:55:00|435.86|433.66|436.89|434.69|436.89|434.69|435.86|433.66|0
1640887200000|2021-12-30 18:00:00|436.72|434.52|436.03|433.83|436.72|434.52|436.03|433.83|0
1640887500000|2021-12-30 18:05:00|436.2|434|436.54|434.34|436.72|434.52|435.85|433.65|0
1640887800000|2021-12-30 18:10:00|436.2|434|435.33|433.13|436.2|434|435.16|432.96|0
1640888100000|2021-12-30 18:15:00|435.16|432.96|434.47|432.27|435.51|433.31|434.3|432.1|0
1640888400000|2021-12-30 18:20:00|434.64|432.44|435.33|433.13|435.5|433.3|434.13|431.93|0
1640888700000|2021-12-30 18:25:00|435.16|432.96|434.98|432.78|435.33|433.13|434.81|432.61|0
1640889000000|2021-12-30 18:30:00|435.15|432.95|435.84|433.64|436.01|433.81|435.15|432.95|0
1640889300000|2021-12-30 18:35:00|435.67|433.47|435.49|433.29|435.84|433.64|434.98|432.78|0
1640889600000|2021-12-30 18:40:00|435.15|432.95|435.84|433.64|435.84|433.64|434.98|432.78|0
1640889900000|2021-12-30 18:45:00|436.01|433.81|436.18|433.98|436.7|434.5|436.01|433.81|0
1640890200000|2021-12-30 18:50:00|436.35|434.15|436.29|434.09|437.04|434.84|436.18|433.98|0
1640890500000|2021-12-30 18:55:00|436.12|433.92|435.6|433.4|436.29|434.09|435.25|433.05|0
1640890800000|2021-12-30 19:00:00|435.43|433.23|433.18|430.98|435.43|433.23|432.67|430.47|0
1640891100000|2021-12-30 19:05:00|433.01|430.81|433.7|431.5|434.04|431.84|432.32|430.12|0
1640891400000|2021-12-30 19:10:00|433.78|431.58|433.35|431.15|433.87|431.67|432.84|430.64|0
1640891700000|2021-12-30 19:15:00|433.52|431.32|434.04|431.84|434.38|432.18|433.35|431.15|0
1640892000000|2021-12-30 19:20:00|433.87|431.67|433.52|431.32|434.38|432.18|433.35|431.15|0
1640892300000|2021-12-30 19:25:00|433.69|431.49|434.89|432.69|434.89|432.69|433.52|431.32|0
1640892600000|2021-12-30 19:30:00|434.72|432.52|434.55|432.35|434.89|432.69|434.03|431.83|0
1640892900000|2021-12-30 19:35:00|434.37|432.17|435.06|432.86|435.23|433.03|434.37|432.17|0
1640893200000|2021-12-30 19:40:00|435.23|433.03|436.09|433.89|436.09|433.89|435.23|433.03|0
1640893500000|2021-12-30 19:45:00|435.92|433.72|433.74|431.54|436.09|433.89|433.56|431.36|0
1640893800000|2021-12-30 19:50:00|433.91|431.71|433.22|431.02|433.91|431.71|432.87|430.67|0
1640894100000|2021-12-30 19:55:00|433.04|430.84|433.73|431.53|433.73|431.53|433.04|430.84|0
1640894400000|2021-12-30 20:00:00|433.9|431.7|432.52|430.32|433.9|431.7|431.32|429.12|0
1640894700000|2021-12-30 20:05:00|432.35|430.15|431.31|429.11|432.69|430.49|431.31|429.11|0
1640895000000|2021-12-30 20:10:00|431.49|429.29|430.45|428.25|431.49|429.29|429.77|427.57|0
1640895300000|2021-12-30 20:15:00|430.28|428.08|431.48|429.28|431.65|429.45|430.11|427.91|0
1640895600000|2021-12-30 20:20:00|431.31|429.11|430.45|428.25|431.83|429.63|430.1|427.9|0
1640895900000|2021-12-30 20:25:00|430.28|428.08|429.93|427.73|431.31|429.11|429.76|427.56|0
1640896200000|2021-12-30 20:30:00|430.1|427.9|428.9|426.7|430.96|428.76|428.9|426.7|0
1640896500000|2021-12-30 20:35:00|429.07|426.87|428.55|426.35|429.58|427.38|427.87|425.67|0
1640896800000|2021-12-30 20:40:00|428.38|426.18|426.15|423.95|428.38|426.18|425.3|423.1|0
1640897100000|2021-12-30 20:45:00|425.98|423.78|424.78|422.58|427.01|424.81|423.07|420.87|0
1640897400000|2021-12-30 20:50:00|422.9|420.7|421.54|419.34|424.95|422.75|419.16|416.96|0
1640897700000|2021-12-30 20:55:00|421.88|419.68|423.16|420.96|423.16|420.96|413.92|411.72|0
1640898000000|2021-12-30 21:00:00|423.33|421.13|419.7|417.5|423.33|421.13|419.36|417.16|0
1640898300000|2021-12-30 21:05:00|419.36|417.16|421.56|419.36|421.73|419.53|419.36|417.16|0
1640898600000|2021-12-30 21:10:00|421.73|419.53|422.75|420.55|422.92|420.72|421.56|419.36|0
1640898900000|2021-12-30 21:15:00|421.86|419.06|422.54|419.74|422.88|420.08|421.69|418.89|0
1640899200000|2021-12-30 21:20:00|422.37|419.57|422.02|419.22|422.71|419.91|421.85|419.05|0
1640899500000|2021-12-30 21:25:00|422.11|419.31|421.68|418.88|422.19|419.39|421.68|418.88|0
1640899800000|2021-12-30 21:30:00|421.85|419.05|421.51|418.71|421.85|419.05|421.34|418.54|0
1640900100000|2021-12-30 21:35:00|421.68|418.88|421.68|418.88|422.36|419.56|421.68|418.88|0
1640900400000|2021-12-30 21:40:00|421.51|418.71|421.33|418.53|421.84|419.04|420.83|418.03|0
1640900700000|2021-12-30 21:45:00|421.5|418.7|420.65|417.85|422.01|419.21|420.65|417.85|0
1640901000000|2021-12-30 21:50:00|420.82|418.02|421.33|418.53|421.84|419.04|420.82|418.02|0
1640901300000|2021-12-30 21:55:00|421.24|418.44|421.41|418.61|421.84|419.04|421.16|418.36|0
1640901600000|2021-12-30 22:00:00|421.43|418.63|421.37|418.57|421.45|418.65|421.37|418.57|0
1640901900000|2021-12-30 22:05:00|421.45|418.65|421.61|418.81|421.89|419.09|421.4|418.6|0
1640902200000|2021-12-30 22:10:00|421.66|418.86|421.39|418.59|421.66|418.86|421.2|418.4|0
1640902500000|2021-12-30 22:15:00|421.5|418.7|421.32|418.52|421.69|418.89|421.07|418.27|0
1640902800000|2021-12-30 22:20:00|421.36|418.56|421.24|418.44|421.42|418.62|420.89|418.09|0
1640903100000|2021-12-30 22:25:00|421.12|418.32|421.07|418.27|421.21|418.41|421.07|418.27|0
1640903400000|2021-12-30 22:30:00|421.04|418.24|421.13|418.33|421.19|418.39|421.04|418.24|0
1640903700000|2021-12-30 22:35:00|421.01|418.21|421.01|418.21|421.01|418.21|421.01|418.21|0
1640904000000|2021-12-30 22:40:00|421.03|418.23|421.03|418.23|421.03|418.23|421.03|418.23|0
1640904300000|2021-12-30 22:45:00|421|418.2|421.3|418.5|421.3|418.5|421|418.2|0
1640904600000|2021-12-30 22:50:00|421.27|418.47|421.3|418.5|421.3|418.5|421.27|418.47|0
1640904900000|2021-12-30 22:55:00|421.37|418.57|421.32|418.52|421.4|418.6|421.15|418.35|0
1640905200000|2021-12-30 23:00:00|422.4|419.6|422.99|420.19|423.68|420.88|422.4|419.6|0
1640905500000|2021-12-30 23:05:00|422.91|420.11|422.9|420.1|423.67|420.87|422.65|419.85|0
1640905800000|2021-12-30 23:10:00|422.99|420.19|422.82|420.02|423.16|420.36|422.82|420.02|0
1640906100000|2021-12-30 23:15:00|422.99|420.19|422.99|420.19|423.67|420.87|422.48|419.68|0
1640906400000|2021-12-30 23:20:00|423.07|420.27|422.81|420.01|423.07|420.27|422.3|419.5|0
1640906700000|2021-12-30 23:25:00|422.64|419.84|422.64|419.84|422.64|419.84|422.13|419.33|0
1640907000000|2021-12-30 23:30:00|422.47|419.67|421.96|419.16|422.64|419.84|421.11|418.31|0
1640907300000|2021-12-30 23:35:00|421.79|418.99|421.96|419.16|421.96|419.16|421.28|418.48|0
1640907600000|2021-12-30 23:40:00|422.13|419.33|422.04|419.24|422.13|419.33|421.95|419.15|0
1640907900000|2021-12-30 23:45:00|422.03|419.23|421.61|418.81|422.03|419.23|421.44|418.64|0
1640908200000|2021-12-30 23:50:00|421.44|418.64|421.27|418.47|421.61|418.81|420.76|417.96|0
1640908500000|2021-12-30 23:55:00|421.44|418.64|421.95|419.15|422.12|419.32|421.27|418.47|0
1640908800000|2021-12-31 00:00:00|422.03|419.23|421.77|418.97|422.29|419.49|421.6|418.8|0
1640909100000|2021-12-31 00:05:00|421.6|418.8|420.66|417.86|421.77|418.97|420.58|417.78|0
1640909400000|2021-12-31 00:10:00|420.58|417.78|420.66|417.86|421.26|418.46|420.58|417.78|0
1640909700000|2021-12-31 00:15:00|420.58|417.78|417.69|414.89|420.92|418.12|417.35|414.55|0
1640910000000|2021-12-31 00:20:00|417.86|415.06|414.14|411.34|417.86|415.06|413.97|411.17|0
1640910300000|2021-12-31 00:25:00|413.97|411.17|409.43|406.63|414.48|411.68|407.09|404.29|0
1640910600000|2021-12-31 00:30:00|409.6|406.8|408.26|405.46|409.77|406.97|408.09|405.29|0
1640910900000|2021-12-31 00:35:00|408.42|405.62|409.93|407.13|410.27|407.47|408.42|405.62|0
1640911200000|2021-12-31 00:40:00|410.01|407.21|409.09|406.29|410.01|407.21|408.92|406.12|0
1640911500000|2021-12-31 00:45:00|409.17|406.37|409.42|406.62|409.93|407.13|409.17|406.37|0
1640911800000|2021-12-31 00:50:00|409.5|406.7|410.43|407.63|410.59|407.79|409.42|406.62|0
1640912100000|2021-12-31 00:55:00|410.51|407.71|409.75|406.95|410.59|407.79|409.08|406.28|0
1640912400000|2021-12-31 01:00:00|410.42|407.62|411.76|408.96|411.85|409.05|410.26|407.46|0
1640912700000|2021-12-31 01:05:00|411.85|409.05|411.09|408.29|412.1|409.3|410.92|408.12|0
1640913000000|2021-12-31 01:10:00|411.17|408.37|410.92|408.12|411.43|408.63|410.42|407.62|0
1640913300000|2021-12-31 01:15:00|410.66|407.86|414.45|411.65|415.46|412.66|410.66|407.86|0
1640913600000|2021-12-31 01:20:00|414.7|411.9|416.9|414.1|417.83|415.03|414.11|411.31|0
1640913900000|2021-12-31 01:25:00|416.81|414.01|417.66|414.86|417.66|414.86|416.81|414.01|0
1640914200000|2021-12-31 01:30:00|417.83|415.03|415.88|413.08|418.17|415.37|415.71|412.91|0
1640914500000|2021-12-31 01:35:00|415.79|412.99|417.14|414.34|417.14|414.34|415.62|412.82|0
1640914800000|2021-12-31 01:40:00|416.98|414.18|418.33|415.53|418.33|415.53|416.3|413.5|0
1640915100000|2021-12-31 01:45:00|418.5|415.7|418.16|415.36|418.5|415.7|417.56|414.76|0
1640915400000|2021-12-31 01:50:00|418.32|415.52|417.98|415.18|419.34|416.54|417.31|414.51|0
1640915700000|2021-12-31 01:55:00|417.81|415.01|419.51|416.71|419.51|416.71|417.81|415.01|0
1640916000000|2021-12-31 02:00:00|419.17|416.37|418.49|415.69|419.5|416.7|417.98|415.18|0
1640916300000|2021-12-31 02:05:00|418.66|415.86|418.82|416.02|419.16|416.36|418.32|415.52|0
1640916600000|2021-12-31 02:10:00|418.9|416.1|417.47|414.67|418.9|416.1|417.47|414.67|0
1640916900000|2021-12-31 02:15:00|417.63|414.83|418.14|415.34|418.22|415.42|417.29|414.49|0
1640917200000|2021-12-31 02:20:00|417.8|415|416.28|413.48|417.97|415.17|415.77|412.97|0
1640917500000|2021-12-31 02:25:00|416.36|413.56|416.44|413.64|416.78|413.98|415.94|413.14|0
1640917800000|2021-12-31 02:30:00|416.27|413.47|415.09|412.29|416.27|413.47|414.58|411.78|0
1640918100000|2021-12-31 02:35:00|415.26|412.46|414.75|411.95|415.26|412.46|414.41|411.61|0
1640918400000|2021-12-31 02:40:00|414.58|411.78|414.58|411.78|414.75|411.95|413.9|411.1|0
1640918700000|2021-12-31 02:45:00|414.75|411.95|415.42|412.62|415.59|412.79|414.58|411.78|0
1640919000000|2021-12-31 02:50:00|415.5|412.7|415.58|412.78|415.76|412.96|415.25|412.45|0
1640919300000|2021-12-31 02:55:00|415.75|412.95|415.41|412.61|415.75|412.95|414.4|411.6|0
1640919600000|2021-12-31 03:00:00|415.24|412.44|415.49|412.69|415.58|412.78|414.4|411.6|0
1640919900000|2021-12-31 03:05:00|415.41|412.61|414.73|411.93|415.49|412.69|414.48|411.68|0
1640920200000|2021-12-31 03:10:00|414.56|411.76|412.54|409.74|414.56|411.76|411.7|408.9|0
1640920500000|2021-12-31 03:15:00|412.45|409.65|413.38|410.58|413.38|410.58|412.03|409.23|0
1640920800000|2021-12-31 03:20:00|413.21|410.41|412.2|409.4|413.38|410.58|412.03|409.23|0
1640921100000|2021-12-31 03:25:00|412.28|409.48|412.53|409.73|412.53|409.73|411.61|408.81|0
1640921400000|2021-12-31 03:30:00|412.7|409.9|412.95|410.15|413.54|410.74|412.19|409.39|0
1640921700000|2021-12-31 03:35:00|413.03|410.23|412.86|410.06|413.28|410.48|412.19|409.39|0
1640922000000|2021-12-31 03:40:00|412.69|409.89|412.36|409.56|412.86|410.06|412.19|409.39|0
1640922300000|2021-12-31 03:45:00|412.44|409.64|412.69|409.89|413.03|410.23|412.36|409.56|0
1640922600000|2021-12-31 03:50:00|412.6|409.8|413.19|410.39|413.7|410.9|412.52|409.72|0
1640922900000|2021-12-31 03:55:00|413.27|410.47|413.27|410.47|413.36|410.56|413.02|410.22|0
1640923200000|2021-12-31 04:00:00|413.36|410.56|414.45|411.65|414.71|411.91|413.27|410.47|0
1640923500000|2021-12-31 04:05:00|414.37|411.57|414.36|411.56|414.78|411.98|414.36|411.56|0
1640923800000|2021-12-31 04:10:00|414.2|411.4|414.36|411.56|414.7|411.9|414.03|411.23|0
1640924100000|2021-12-31 04:15:00|414.19|411.39|414.19|411.39|414.19|411.39|414.02|411.22|0
1640924400000|2021-12-31 04:20:00|414.36|411.56|414.19|411.39|414.36|411.56|414.02|411.22|0
1640924700000|2021-12-31 04:25:00|414.27|411.47|413.85|411.05|414.36|411.56|413.85|411.05|0
1640925000000|2021-12-31 04:30:00|413.76|410.96|414.43|411.63|414.52|411.72|413.76|410.96|0
1640925300000|2021-12-31 04:35:00|414.52|411.72|414.69|411.89|414.69|411.89|414.18|411.38|0
1640925600000|2021-12-31 04:40:00|414.86|412.06|414.68|411.88|414.86|412.06|414.35|411.55|0
1640925900000|2021-12-31 04:45:00|414.85|412.05|414.85|412.05|415.02|412.22|414.68|411.88|0
1640926200000|2021-12-31 04:50:00|415.02|412.22|414.85|412.05|415.19|412.39|414.68|411.88|0
1640926500000|2021-12-31 04:55:00|415.02|412.22|415.18|412.38|415.35|412.55|414.93|412.13|0
1640926800000|2021-12-31 05:00:00|415.1|412.3|414.67|411.87|415.18|412.38|414.34|411.54|0
1640927100000|2021-12-31 05:05:00|414.59|411.79|414.33|411.53|414.67|411.87|414|411.2|0
1640927400000|2021-12-31 05:10:00|414.5|411.7|415.18|412.38|415.18|412.38|414.5|411.7|0
1640927700000|2021-12-31 05:15:00|415.17|412.37|415.17|412.37|415.51|412.71|415.17|412.37|0
1640928000000|2021-12-31 05:20:00|415.08|412.28|414.83|412.03|415.17|412.37|414.83|412.03|0
1640928300000|2021-12-31 05:25:00|414.66|411.86|414.66|411.86|414.83|412.03|414.32|411.52|0
1640928600000|2021-12-31 05:30:00|414.83|412.03|417.36|414.56|417.87|415.07|414.83|412.03|0
1640928900000|2021-12-31 05:35:00|417.19|414.39|416.35|413.55|417.19|414.39|416.18|413.38|0
1640929200000|2021-12-31 05:40:00|416.18|413.38|416.17|413.37|416.35|413.55|416.01|413.21|0
1640929500000|2021-12-31 05:45:00|416.01|413.21|416.51|413.71|416.51|413.71|415.84|413.04|0
1640929800000|2021-12-31 05:50:00|416.42|413.62|417.18|414.38|417.18|414.38|416.42|413.62|0
1640930100000|2021-12-31 05:55:00|417.27|414.47|417.18|414.38|417.52|414.72|417.18|414.38|0
1640930400000|2021-12-31 06:00:00|417.35|414.55|417.18|414.38|418.03|415.23|416.75|413.95|0
1640930700000|2021-12-31 06:05:00|417.35|414.55|417.6|414.8|418.36|415.56|417.35|414.55|0
1640931000000|2021-12-31 06:10:00|417.68|414.88|417.17|414.37|417.68|414.88|417.01|414.21|0
1640931300000|2021-12-31 06:15:00|417.09|414.29|417.51|414.71|417.51|414.71|417|414.2|0
1640931600000|2021-12-31 06:20:00|417.68|414.88|416.57|413.77|417.76|414.96|416.07|413.27|0
1640931900000|2021-12-31 06:25:00|416.66|413.86|416.49|413.69|416.83|414.03|416.4|413.6|0
1640932200000|2021-12-31 06:30:00|416.66|413.86|416.15|413.35|416.66|413.86|416.15|413.35|0
1640932500000|2021-12-31 06:35:00|416.32|413.52|416.15|413.35|416.32|413.52|415.72|412.92|0
1640932800000|2021-12-31 06:40:00|416.32|413.52|416.48|413.68|416.65|413.85|416.31|413.51|0
1640933100000|2021-12-31 06:45:00|416.39|413.59|416.22|413.42|416.48|413.68|416.14|413.34|0
1640933400000|2021-12-31 06:50:00|416.31|413.51|416.22|413.42|416.31|413.51|416.05|413.25|0
1640933700000|2021-12-31 06:55:00|416.14|413.34|416.05|413.25|416.47|413.67|415.8|413|0
1640934000000|2021-12-31 07:00:00|416.14|413.34|416.98|414.18|417.15|414.35|416.05|413.25|0
1640934300000|2021-12-31 07:05:00|417.15|414.35|417.48|414.68|417.49|414.69|417.15|414.35|0
1640934600000|2021-12-31 07:10:00|417.57|414.77|417.99|415.19|417.99|415.19|417.48|414.68|0
1640934900000|2021-12-31 07:15:00|418.16|415.36|418.07|415.27|418.33|415.53|417.48|414.68|0
1640935200000|2021-12-31 07:20:00|417.99|415.19|417.65|414.85|418.16|415.36|417.65|414.85|0
1640935500000|2021-12-31 07:25:00|417.56|414.76|417.64|414.84|417.65|414.85|417.39|414.59|0
1640935800000|2021-12-31 07:30:00|417.47|414.67|417.64|414.84|417.81|415.01|417.39|414.59|0
1640936100000|2021-12-31 07:35:00|417.47|414.67|417.98|415.18|418.15|415.35|417.3|414.5|0
1640936400000|2021-12-31 07:40:00|417.89|415.09|418.14|415.34|418.15|415.35|417.81|415.01|0
1640936700000|2021-12-31 07:45:00|417.97|415.17|417.29|414.49|418.31|415.51|417.13|414.33|0
1640937000000|2021-12-31 07:50:00|417.46|414.66|416.62|413.82|417.8|415|416.45|413.65|0
1640937300000|2021-12-31 07:55:00|416.78|413.98|417.46|414.66|417.46|414.66|416.45|413.65|0
1640937600000|2021-12-31 08:00:00|417.63|414.83|418.47|415.67|418.81|416.01|417.46|414.66|0
1640937900000|2021-12-31 08:05:00|418.17|415.97|418.51|416.31|418.51|416.31|417.32|415.12|0
1640938200000|2021-12-31 08:10:00|418.85|416.65|419.86|417.66|420.04|417.84|418.85|416.65|0
1640938500000|2021-12-31 08:15:00|419.69|417.49|418.33|416.13|420.2|418|418.17|415.97|0
1640938800000|2021-12-31 08:20:00|418.5|416.3|418.33|416.13|418.84|416.64|418.16|415.96|0
1640939100000|2021-12-31 08:25:00|418.5|416.3|418.67|416.47|419.01|416.81|418.33|416.13|0
1640939400000|2021-12-31 08:30:00|418.58|416.38|419.85|417.65|419.85|417.65|418.58|416.38|0
1640939700000|2021-12-31 08:35:00|419.68|417.48|419|416.8|419.68|417.48|418.83|416.63|0
1640940000000|2021-12-31 08:40:00|418.83|416.63|419.51|417.31|419.68|417.48|418.49|416.29|0
1640940300000|2021-12-31 08:45:00|419.59|417.39|419|416.8|420.19|417.99|419|416.8|0
1640940600000|2021-12-31 08:50:00|419.17|416.97|418.83|416.63|419.17|416.97|418.83|416.63|0
1640940900000|2021-12-31 08:55:00|418.74|416.54|418.48|416.28|418.83|416.63|418.06|415.86|0
1640941200000|2021-12-31 09:00:00|418.31|416.11|418.31|416.11|418.48|416.28|417.97|415.77|0
1640941500000|2021-12-31 09:05:00|418.39|416.19|419.67|417.47|419.67|417.47|418.14|415.94|0
1640941800000|2021-12-31 09:10:00|419.5|417.3|419.32|417.12|419.67|417.47|419.32|417.12|0
1640942100000|2021-12-31 09:15:00|419.41|417.21|416.78|414.58|419.49|417.29|416.78|414.58|0
1640942400000|2021-12-31 09:20:00|416.69|414.49|416.44|414.24|417.12|414.92|415.93|413.73|0
1640942700000|2021-12-31 09:25:00|416.27|414.07|416.94|414.74|417.11|414.91|416.27|414.07|0
1640943000000|2021-12-31 09:30:00|416.77|414.57|416.94|414.74|417.28|415.08|416.77|414.57|0
1640943300000|2021-12-31 09:35:00|417.02|414.82|417.62|415.42|417.62|415.42|417.02|414.82|0
1640943600000|2021-12-31 09:40:00|417.79|415.59|417.86|415.66|418.12|415.92|417.61|415.41|0
1640943900000|2021-12-31 09:45:00|417.95|415.75|417.61|415.41|418.12|415.92|417.61|415.41|0
1640944200000|2021-12-31 09:50:00|417.78|415.58|417.95|415.75|418.29|416.09|417.78|415.58|0
1640944500000|2021-12-31 09:55:00|418.12|415.92|418.28|416.08|418.29|416.09|417.95|415.75|0
1640944800000|2021-12-31 10:00:00|418.45|416.25|417.6|415.4|418.45|416.25|417.6|415.4|0
1640945100000|2021-12-31 10:05:00|417.43|415.23|417.26|415.06|417.77|415.57|417.09|414.89|0
1640945400000|2021-12-31 10:10:00|417.43|415.23|417.26|415.06|417.43|415.23|417.09|414.89|0
1640945700000|2021-12-31 10:15:00|417.34|415.14|417.26|415.06|417.43|415.23|417.17|414.97|0
1640946000000|2021-12-31 10:20:00|417.17|414.97|416.92|414.72|417.26|415.06|416.75|414.55|0
1640946300000|2021-12-31 10:25:00|417|414.8|417.59|415.39|417.59|415.39|416.92|414.72|0
1640946600000|2021-12-31 10:30:00|417.76|415.56|417.76|415.56|418.1|415.9|417.59|415.39|0
1640946900000|2021-12-31 10:35:00|417.59|415.39|417.08|414.88|417.76|415.56|417.08|414.88|0
1640947200000|2021-12-31 10:40:00|416.91|414.71|416.06|413.86|416.91|414.71|415.38|413.18|0
1640947500000|2021-12-31 10:45:00|416.23|414.03|415.55|413.35|416.4|414.2|415.38|413.18|0
1640947800000|2021-12-31 10:50:00|415.72|413.52|415.72|413.52|415.89|413.69|415.21|413.01|0
1640948100000|2021-12-31 10:55:00|415.89|413.69|415.71|413.51|416.22|414.02|415.71|413.51|0
1640948400000|2021-12-31 11:00:00|416.05|413.85|415.2|413|416.13|413.93|415.2|413|0
1640948700000|2021-12-31 11:05:00|414.53|412.33|413.34|411.14|414.7|412.5|413.18|410.98|0
1640949000000|2021-12-31 11:10:00|413.26|411.06|414.19|411.99|414.19|411.99|413.18|410.98|0
1640949300000|2021-12-31 11:15:00|414.27|412.07|414.52|412.32|414.86|412.66|414.19|411.99|0
1640949600000|2021-12-31 11:20:00|414.69|412.49|414.86|412.66|416.19|413.99|414.52|412.32|0
1640949900000|2021-12-31 11:25:00|414.77|412.57|415.36|413.16|415.7|413.5|414.52|412.32|0
1640950200000|2021-12-31 11:30:00|415.19|412.99|414.51|412.31|415.19|412.99|414.43|412.23|0
1640950500000|2021-12-31 11:35:00|414.34|412.14|414.51|412.31|414.68|412.48|414.34|412.14|0
1640950800000|2021-12-31 11:40:00|414.68|412.48|414.51|412.31|415.27|413.07|414.42|412.22|0
1640951100000|2021-12-31 11:45:00|414.68|412.48|414.34|412.14|414.68|412.48|414.17|411.97|0
1640951400000|2021-12-31 11:50:00|414.51|412.31|413.32|411.12|414.51|412.31|413.15|410.95|0
1640951700000|2021-12-31 11:55:00|413.66|411.46|412.64|410.44|413.83|411.63|411.8|409.6|0
1640952000000|2021-12-31 12:00:00|412.81|410.61|411.3|409.1|412.81|410.61|411.3|409.1|0
1640952300000|2021-12-31 12:05:00|410.96|408.76|411.45|409.25|412.63|410.43|410.95|408.75|0
1640952600000|2021-12-31 12:10:00|411.62|409.42|412.78|410.58|413.93|411.73|410.44|408.24|0
1640952900000|2021-12-31 12:15:00|413.11|410.91|413.95|411.75|414.12|411.92|412.95|410.75|0
1640953200000|2021-12-31 12:20:00|413.79|411.59|415.13|412.93|415.13|412.93|413.62|411.42|0
1640953500000|2021-12-31 12:25:00|415.3|413.1|415.97|413.77|415.97|413.77|414.79|412.59|0
1640953800000|2021-12-31 12:30:00|416.05|413.85|416.14|413.94|416.48|414.28|415.72|413.52|0
1640954100000|2021-12-31 12:35:00|415.97|413.77|415.97|413.77|416.31|414.11|414.64|412.44|0
1640954400000|2021-12-31 12:40:00|415.88|413.68|417.99|415.79|418.16|415.96|415.88|413.68|0
1640954700000|2021-12-31 12:45:00|417.82|415.62|417.82|415.62|418.33|416.13|417.65|415.45|0
1640955000000|2021-12-31 12:50:00|417.9|415.7|418.33|416.13|418.33|416.13|417.65|415.45|0
1640955300000|2021-12-31 12:55:00|418.16|415.96|417.82|415.62|418.67|416.47|417.65|415.45|0
1640955600000|2021-12-31 13:00:00|417.99|415.79|417.31|415.11|417.99|415.79|416.8|414.6|0
1640955900000|2021-12-31 13:05:00|417.14|414.94|417.14|414.94|417.64|415.44|416.63|414.43|0
1640956200000|2021-12-31 13:10:00|417.3|415.1|416.96|414.76|417.98|415.78|416.96|414.76|0
1640956500000|2021-12-31 13:15:00|417.04|414.84|417.47|415.27|417.81|415.61|416.79|414.59|0
1640956800000|2021-12-31 13:20:00|417.64|415.44|417.47|415.27|417.64|415.44|416.96|414.76|0
1640957100000|2021-12-31 13:25:00|417.55|415.35|417.63|415.43|417.8|415.6|417.46|415.26|0
1640957400000|2021-12-31 13:30:00|417.54|415.34|417.46|415.26|417.8|415.6|417.29|415.09|0
1640957700000|2021-12-31 13:35:00|417.29|415.09|418.64|416.44|419.49|417.29|416.95|414.75|0
1640958000000|2021-12-31 13:40:00|418.72|416.52|418.98|416.78|419.15|416.95|418.13|415.93|0
1640958300000|2021-12-31 13:45:00|418.81|416.61|418.13|415.93|418.98|416.78|417.79|415.59|0
1640958600000|2021-12-31 13:50:00|417.79|415.59|418.81|416.61|418.97|416.77|416.94|414.74|0
1640958900000|2021-12-31 13:55:00|418.64|416.44|417.62|415.42|418.97|416.77|417.53|415.33|0
1640959200000|2021-12-31 14:00:00|417.79|415.59|418.12|415.92|418.8|416.6|417.45|415.25|0
1640959500000|2021-12-31 14:05:00|418.29|416.09|418.8|416.6|419.14|416.94|418.29|416.09|0
1640959800000|2021-12-31 14:10:00|418.97|416.77|418.29|416.09|418.97|416.77|418.12|415.92|0
1640960100000|2021-12-31 14:15:00|418.46|416.26|417.44|415.24|418.79|416.59|416.93|414.73|0
1640960400000|2021-12-31 14:20:00|417.78|415.58|417.6|415.4|418.28|416.08|417.27|415.07|0
1640960700000|2021-12-31 14:25:00|417.44|415.24|417.09|414.89|417.77|415.57|417.09|414.89|0
1640961000000|2021-12-31 14:30:00|417.26|415.06|424.51|422.31|424.61|422.41|416.76|414.56|0
1640961300000|2021-12-31 14:35:00|424.34|422.14|424.16|421.96|425.02|422.82|422.8|420.6|0
1640961600000|2021-12-31 14:40:00|424.33|422.13|419.57|417.37|425.53|423.33|419.57|417.37|0
1640961900000|2021-12-31 14:45:00|419.91|417.71|418.38|416.18|421.44|419.24|417.03|414.83|0
1640962200000|2021-12-31 14:50:00|418.21|416.01|420.92|418.72|421.09|418.89|417.7|415.5|0
1640962500000|2021-12-31 14:55:00|421.09|418.89|417.87|415.67|422.62|420.42|416.01|413.81|0
1640962800000|2021-12-31 15:00:00|417.53|415.33|416.17|413.97|418.63|416.43|412.13|409.93|0
1640963100000|2021-12-31 15:05:00|416|413.8|417.72|415.52|420.41|418.21|415.67|413.47|0
1640963400000|2021-12-31 15:10:00|417.89|415.69|417.86|415.66|418.57|416.37|416.02|413.82|0
1640963700000|2021-12-31 15:15:00|417.69|415.49|420.74|418.54|421.42|419.22|417.35|415.15|0
1640964000000|2021-12-31 15:20:00|420.23|418.03|417.52|415.32|420.23|418.03|417.18|414.98|0
1640964300000|2021-12-31 15:25:00|417.35|415.15|419.55|417.35|420.06|417.86|417.01|414.81|0
1640964600000|2021-12-31 15:30:00|419.89|417.69|414.49|412.29|419.89|417.69|414.32|412.12|0
1640964900000|2021-12-31 15:35:00|414.32|412.12|414.49|412.29|416.01|413.81|413.14|410.94|0
1640965200000|2021-12-31 15:40:00|414.23|412.03|415.64|413.44|415.64|413.44|411.63|409.43|0
1640965500000|2021-12-31 15:45:00|415.97|413.77|415.13|412.93|416.31|414.11|414.28|412.08|0
1640965800000|2021-12-31 15:50:00|415.3|413.1|416.98|414.78|417.32|415.12|413.44|411.24|0
1640966100000|2021-12-31 15:55:00|416.81|414.61|417.83|415.63|418.17|415.97|416.64|414.44|0
1640966400000|2021-12-31 16:00:00|418|415.8|416.47|414.27|419.01|416.81|415.29|413.09|0
1640966700000|2021-12-31 16:05:00|416.3|414.1|416.13|413.93|416.64|414.44|414.95|412.75|0
1640967000000|2021-12-31 16:10:00|415.96|413.76|416.64|414.44|418.41|416.21|415.45|413.25|0
1640967300000|2021-12-31 16:15:00|416.47|414.27|418.16|415.96|418.83|416.63|416.13|413.93|0
1640967600000|2021-12-31 16:20:00|417.99|415.79|418.32|416.12|418.83|416.63|417.99|415.79|0
1640967900000|2021-12-31 16:25:00|418.15|415.95|418.49|416.29|418.83|416.63|418.15|415.95|0
1640968200000|2021-12-31 16:30:00|418.32|416.12|417.3|415.1|418.83|416.63|416.96|414.76|0
1640968500000|2021-12-31 16:35:00|417.47|415.27|416.96|414.76|417.47|415.27|416.12|413.92|0
1640968800000|2021-12-31 16:40:00|417.13|414.93|417.8|415.6|417.98|415.78|416.79|414.59|0
1640969100000|2021-12-31 16:45:00|417.97|415.77|417.29|415.09|418.48|416.28|416.79|414.59|0
1640969400000|2021-12-31 16:50:00|417.12|414.92|415.77|413.57|417.12|414.92|414.42|412.22|0
1640969700000|2021-12-31 16:55:00|415.6|413.4|414.58|412.38|416.61|414.41|414.42|412.22|0
1640970000000|2021-12-31 17:00:00|414.75|412.55|416.1|413.9|416.44|414.24|413.07|410.87|0
1640970300000|2021-12-31 17:05:00|415.93|413.73|415.59|413.39|416.78|414.58|415.59|413.39|0
1640970600000|2021-12-31 17:10:00|415.76|413.56|414.91|412.71|416.27|414.07|414.24|412.04|0
1640970900000|2021-12-31 17:15:00|414.75|412.55|412.72|410.52|414.75|412.55|412.21|410.01|0
1640971200000|2021-12-31 17:20:00|412.55|410.35|414.07|411.87|414.4|412.2|412.21|410.01|0
1640971500000|2021-12-31 17:25:00|413.9|411.7|413.56|411.36|415.08|412.88|413.56|411.36|0
1640971800000|2021-12-31 17:30:00|413.73|411.53|413.39|411.19|414.06|411.86|413.05|410.85|0
1640972100000|2021-12-31 17:35:00|413.55|411.35|416.93|414.73|416.93|414.73|413.39|411.19|0
1640972400000|2021-12-31 17:40:00|416.76|414.56|416.93|414.73|417.27|415.07|416.76|414.56|0
1640972700000|2021-12-31 17:45:00|417.1|414.9|415.74|413.54|417.1|414.9|415.57|413.37|0
1640973000000|2021-12-31 17:50:00|415.91|413.71|417.09|414.89|417.26|415.06|415.91|413.71|0
1640973300000|2021-12-31 17:55:00|416.92|414.72|420.04|417.84|421.36|419.16|416.92|414.72|0
1640973600000|2021-12-31 18:00:00|420.38|418.18|420.54|418.34|420.88|418.68|419.53|417.33|0
1640973900000|2021-12-31 18:05:00|420.71|418.51|420.54|418.34|421.56|419.36|420.2|418|0
1640974200000|2021-12-31 18:10:00|420.37|418.17|420.37|418.17|421.05|418.85|420.2|418|0
1640974500000|2021-12-31 18:15:00|420.2|418|419.86|417.66|420.88|418.68|419.52|417.32|0
1640974800000|2021-12-31 18:20:00|419.69|417.49|420.36|418.16|421.22|419.02|419.52|417.32|0
1640975100000|2021-12-31 18:25:00|420.19|417.99|421.21|419.01|421.38|419.18|420.02|417.82|0
1640975400000|2021-12-31 18:30:00|421.38|419.18|422.06|419.86|422.4|420.2|419.68|417.48|0
1640975700000|2021-12-31 18:35:00|421.89|419.69|420.53|418.33|422.4|420.2|420.53|418.33|0
1640976000000|2021-12-31 18:40:00|420.7|418.5|419|416.8|420.7|418.5|419|416.8|0
1640976300000|2021-12-31 18:45:00|418.83|416.63|419.16|416.96|419.5|417.3|418.49|416.29|0
1640976600000|2021-12-31 18:50:00|418.99|416.79|420.01|417.81|420.01|417.81|418.65|416.45|0
1640976900000|2021-12-31 18:55:00|419.84|417.64|421.37|419.17|421.37|419.17|419.84|417.64|0
1640977200000|2021-12-31 19:00:00|421.54|419.34|422.05|419.85|422.56|420.36|420.86|418.66|0
1640977500000|2021-12-31 19:05:00|422.22|420.02|419.51|417.31|422.56|420.36|419.42|417.22|0
1640977800000|2021-12-31 19:10:00|419.34|417.14|418.66|416.46|419.85|417.65|418.32|416.12|0
1640978100000|2021-12-31 19:15:00|418.49|416.29|416.61|414.41|418.66|416.46|416.27|414.07|0
1640978400000|2021-12-31 19:20:00|416.44|414.24|416.1|413.9|417.29|415.09|415.93|413.73|0
1640978700000|2021-12-31 19:25:00|416.27|414.07|417.46|415.26|417.8|415.6|415.93|413.73|0
1640979000000|2021-12-31 19:30:00|417.29|415.09|417.96|415.76|418.99|416.79|417.29|415.09|0
1640979300000|2021-12-31 19:35:00|417.79|415.59|418.64|416.44|418.64|416.44|417.28|415.08|0
1640979600000|2021-12-31 19:40:00|418.47|416.27|418.3|416.1|418.98|416.78|417.96|415.76|0
1640979900000|2021-12-31 19:45:00|418.13|415.93|417.45|415.25|418.47|416.27|416.94|414.74|0
1640980200000|2021-12-31 19:50:00|417.62|415.42|416.59|414.39|417.96|415.76|416.59|414.39|0
1640980500000|2021-12-31 19:55:00|416.76|414.56|416.42|414.22|417.1|414.9|415.23|413.03|0
1640980800000|2021-12-31 20:00:00|416.25|414.05|418.46|416.26|419.65|417.45|416.25|414.05|0
1640981100000|2021-12-31 20:05:00|418.29|416.09|418.12|415.92|418.63|416.43|417.27|415.07|0
1640981400000|2021-12-31 20:10:00|418.29|416.09|416.75|414.55|418.97|416.77|416.58|414.38|0
1640981700000|2021-12-31 20:15:00|416.58|414.38|418.45|416.25|418.45|416.25|416.07|413.87|0
1640982000000|2021-12-31 20:20:00|418.28|416.08|418.11|415.91|418.28|416.08|416.75|414.55|0
1640982300000|2021-12-31 20:25:00|417.94|415.74|419.98|417.78|420.67|418.47|417.77|415.57|0
1640982600000|2021-12-31 20:30:00|420.15|417.95|417.42|415.22|421.01|418.81|417.08|414.88|0
1640982900000|2021-12-31 20:35:00|417.59|415.39|418.27|416.07|418.27|416.07|416.91|414.71|0
1640983200000|2021-12-31 20:40:00|418.1|415.9|419.97|417.77|420.15|417.95|417.93|415.73|0
1640983500000|2021-12-31 20:45:00|419.8|417.6|418.44|416.24|421.68|419.48|418.44|416.24|0
1640983800000|2021-12-31 20:50:00|418.35|416.15|410.3|408.1|418.35|416.15|410.13|407.93|0
1640984100000|2021-12-31 20:55:00|410.13|407.93|408.44|406.24|411.48|409.28|408.44|406.24|0
1640984400000|2021-12-31 21:00:00|408.95|406.75|412.15|409.95|414.01|411.81|408.95|406.75|0
1640984700000|2021-12-31 21:05:00|411.98|409.78|411.81|409.61|412.49|410.29|411.3|409.1|0
1640985000000|2021-12-31 21:10:00|411.98|409.78|412.82|410.62|412.99|410.79|411.3|409.1|0
1641197100000|2022-01-03 08:05:00|419.52|417.32|418.83|416.63|420.21|418.01|418.83|416.63|0
1641197400000|2022-01-03 08:10:00|419|416.8|419.69|417.49|419.69|417.49|418.66|416.46|0
1641197700000|2022-01-03 08:15:00|419.77|417.57|419.68|417.48|420.89|418.69|419.68|417.48|0
1641198000000|2022-01-03 08:20:00|420.03|417.83|420.2|418|420.54|418.34|419.68|417.48|0
1641198300000|2022-01-03 08:25:00|420.02|417.82|420.54|418.34|420.54|418.34|419.85|417.65|0
1641198600000|2022-01-03 08:30:00|420.71|418.51|420.02|417.82|420.71|418.51|419.85|417.65|0
1641198900000|2022-01-03 08:35:00|420.1|417.9|420.7|418.5|421.05|418.85|420.02|417.82|0
1641199200000|2022-01-03 08:40:00|420.61|418.41|420.19|417.99|420.87|418.67|420.02|417.82|0
1641199500000|2022-01-03 08:45:00|420.36|418.16|419.5|417.3|420.53|418.33|419.5|417.3|0
1641199800000|2022-01-03 08:50:00|419.67|417.47|418.47|416.27|419.67|417.47|418.3|416.1|0
1641200100000|2022-01-03 08:55:00|418.38|416.18|418.47|416.27|418.98|416.78|418.03|415.83|0
1641200400000|2022-01-03 09:00:00|418.64|416.44|418.12|415.92|419.32|417.12|417.78|415.58|0
1641200700000|2022-01-03 09:05:00|418.2|416|417.61|415.41|418.2|416|416.92|414.72|0
1641201000000|2022-01-03 09:10:00|417.43|415.23|419.83|417.63|420|417.8|417.43|415.23|0
1641201300000|2022-01-03 09:15:00|419.91|417.71|418.37|416.17|420|417.8|418.11|415.91|0
1641201600000|2022-01-03 09:20:00|418.46|416.26|419.82|417.62|419.82|417.62|418.46|416.26|0
1641201900000|2022-01-03 09:25:00|419.65|417.45|419.73|417.53|420.25|418.05|419.14|416.94|0
1641202200000|2022-01-03 09:30:00|419.65|417.45|420.07|417.87|420.16|417.96|419.13|416.93|0
1641202500000|2022-01-03 09:35:00|419.99|417.79|419.73|417.53|420.33|418.13|419.47|417.27|0
1641202800000|2022-01-03 09:40:00|419.47|417.27|419.81|417.61|419.99|417.79|419.13|416.93|0
1641203100000|2022-01-03 09:45:00|419.72|417.52|420.84|418.64|420.84|418.64|419.47|417.27|0
1641203400000|2022-01-03 09:50:00|420.67|418.47|421.7|419.5|422.21|420.01|420.67|418.47|0
1641203700000|2022-01-03 09:55:00|421.78|419.58|422.72|420.52|422.9|420.7|421.52|419.32|0
1641204000000|2022-01-03 10:00:00|422.9|420.7|422.21|420.01|422.9|420.7|421.95|419.75|0
1641204300000|2022-01-03 10:05:00|422.29|420.09|422.72|420.52|422.72|420.52|422.21|420.01|0
1641204600000|2022-01-03 10:10:00|422.63|420.43|423.75|421.55|423.75|421.55|422.55|420.35|0
1641204900000|2022-01-03 10:15:00|423.92|421.72|423.75|421.55|424.44|422.24|423.57|421.37|0
1641205200000|2022-01-03 10:20:00|423.92|421.72|424.69|422.49|425.47|423.27|423.92|421.72|0
1641205500000|2022-01-03 10:25:00|424.78|422.58|425.81|423.61|425.81|423.61|424.78|422.58|0
1641205800000|2022-01-03 10:30:00|425.64|423.44|425.29|423.09|425.72|423.52|424.95|422.75|0
1641206100000|2022-01-03 10:35:00|425.46|423.26|425.63|423.43|425.98|423.78|425.12|422.92|0
1641206400000|2022-01-03 10:40:00|425.46|423.26|425.63|423.43|425.63|423.43|425.11|422.91|0
1641206700000|2022-01-03 10:45:00|425.54|423.34|425.54|423.34|425.63|423.43|425.45|423.25|0
1641207000000|2022-01-03 10:50:00|425.63|423.43|425.62|423.42|425.8|423.6|425.11|422.91|0
1641207300000|2022-01-03 10:55:00|425.8|423.6|426.14|423.94|426.31|424.11|425.62|423.42|0
1641207600000|2022-01-03 11:00:00|426.31|424.11|427.52|425.32|427.78|425.58|426.31|424.11|0
1641207900000|2022-01-03 11:05:00|427.69|425.49|427.69|425.49|428.21|426.01|427.52|425.32|0
1641208200000|2022-01-03 11:10:00|427.86|425.66|427.51|425.31|428.38|426.18|427.51|425.31|0
1641208500000|2022-01-03 11:15:00|427.69|425.49|428.03|425.83|428.03|425.83|427.51|425.31|0
1641208800000|2022-01-03 11:20:00|428.2|426|428.37|426.17|428.55|426.35|428.2|426|0
1641209100000|2022-01-03 11:25:00|428.55|426.35|427.51|425.31|428.72|426.52|426.99|424.79|0
1641209400000|2022-01-03 11:30:00|427.59|425.39|428.02|425.82|428.28|426.08|427.51|425.31|0
1641209700000|2022-01-03 11:35:00|427.93|425.73|428.37|426.17|428.54|426.34|427.5|425.3|0
1641210000000|2022-01-03 11:40:00|428.19|425.99|427.85|425.65|428.19|425.99|427.5|425.3|0
1641210300000|2022-01-03 11:45:00|427.76|425.56|427.67|425.47|427.84|425.64|427.32|425.12|0
1641210600000|2022-01-03 11:50:00|427.5|425.3|427.84|425.64|428.19|425.99|427.5|425.3|0
1641210900000|2022-01-03 11:55:00|427.92|425.72|428.36|426.16|428.53|426.33|427.84|425.64|0
1641211200000|2022-01-03 12:00:00|428.18|425.98|427.49|425.29|428.18|425.98|427.32|425.12|0
1641211500000|2022-01-03 12:05:00|427.14|424.94|426.1|423.9|427.4|425.2|426.1|423.9|0
1641211800000|2022-01-03 12:10:00|426.28|424.08|426.7|424.5|427.14|424.94|426.1|423.9|0
1641212100000|2022-01-03 12:15:00|426.62|424.42|427.14|424.94|427.31|425.11|426.62|424.42|0
1641212400000|2022-01-03 12:20:00|426.96|424.76|426.1|423.9|427.31|425.11|426.1|423.9|0
1641212700000|2022-01-03 12:25:00|426.18|423.98|426.27|424.07|426.96|424.76|425.75|423.55|0
1641213000000|2022-01-03 12:30:00|426.09|423.89|425.75|423.55|426.09|423.89|424.89|422.69|0
1641213300000|2022-01-03 12:35:00|425.66|423.46|425.92|423.72|425.92|423.72|425.23|423.03|0
1641213600000|2022-01-03 12:40:00|425.74|423.54|425.22|423.02|426.26|424.06|425.22|423.02|0
1641213900000|2022-01-03 12:45:00|425.4|423.2|424.88|422.68|425.4|423.2|423.67|421.47|0
1641214200000|2022-01-03 12:50:00|424.7|422.5|424.87|422.67|425.39|423.19|424.7|422.5|0
1641214500000|2022-01-03 12:55:00|424.53|422.33|424.01|421.81|424.7|422.5|423.84|421.64|0
1641214800000|2022-01-03 13:00:00|423.67|421.47|424.52|422.32|424.53|422.33|423.67|421.47|0
1641215100000|2022-01-03 13:05:00|424.35|422.15|424.18|421.98|424.52|422.32|423.49|421.29|0
1641215400000|2022-01-03 13:10:00|424.35|422.15|424|421.8|424.35|422.15|423.83|421.63|0
1641215700000|2022-01-03 13:15:00|423.83|421.63|423.21|421.01|424.75|422.55|422.87|420.67|0
1641216000000|2022-01-03 13:20:00|423.04|420.84|423.55|421.35|423.55|421.35|422.87|420.67|0
1641216300000|2022-01-03 13:25:00|423.73|421.53|423.9|421.7|424.07|421.87|423.03|420.83|0
1641216600000|2022-01-03 13:30:00|423.72|421.52|422.52|420.32|424.24|422.04|422.17|419.97|0
1641216900000|2022-01-03 13:35:00|422.43|420.23|422.51|420.31|423.2|421|422.34|420.14|0
1641217200000|2022-01-03 13:40:00|422.34|420.14|421.99|419.79|422.69|420.49|421.48|419.28|0
1641217500000|2022-01-03 13:45:00|421.82|419.62|423.02|420.82|423.03|420.83|421.82|419.62|0
1641217800000|2022-01-03 13:50:00|422.85|420.65|422.51|420.31|423.2|421|422.16|419.96|0
1641218100000|2022-01-03 13:55:00|422.59|420.39|417.36|415.16|422.68|420.48|417.36|415.16|0
1641218400000|2022-01-03 14:00:00|417.7|415.5|417.01|414.81|418.21|416.01|415.82|413.62|0
1641218700000|2022-01-03 14:05:00|417.18|414.98|417.86|415.66|417.86|415.66|415.47|413.27|0
1641219000000|2022-01-03 14:10:00|418.04|415.84|418.72|416.52|418.72|416.52|417.01|414.81|0
1641219300000|2022-01-03 14:15:00|418.55|416.35|419.23|417.03|419.57|417.37|417.35|415.15|0
1641219600000|2022-01-03 14:20:00|419.14|416.94|418.54|416.34|419.14|416.94|417.86|415.66|0
1641219900000|2022-01-03 14:25:00|418.37|416.17|415.8|413.6|418.71|416.51|415.46|413.26|0
1641220200000|2022-01-03 14:30:00|415.97|413.77|421.11|418.91|421.45|419.25|415.63|413.43|0
1641220500000|2022-01-03 14:35:00|420.77|418.57|421.62|419.42|425.07|422.87|419.74|417.54|0
1641220800000|2022-01-03 14:40:00|422.65|420.45|420.67|418.47|423|420.8|420.25|418.05|0
1641221100000|2022-01-03 14:45:00|421.28|419.08|406.65|404.45|421.45|419.25|400.3|398.1|0
1641221400000|2022-01-03 14:50:00|407.16|404.96|406.51|404.31|410.88|408.68|400.44|398.24|0
1641221700000|2022-01-03 14:55:00|407.02|404.82|406.34|404.14|410.23|408.03|404.32|402.12|0
1641222000000|2022-01-03 15:00:00|406.85|404.65|408.37|406.17|411.67|409.47|405.67|403.47|0
1641222300000|2022-01-03 15:05:00|407.69|405.49|408.36|406.16|410.23|408.03|406.68|404.48|0
1641222600000|2022-01-03 15:10:00|409.55|407.35|413.96|411.76|414.82|412.62|409.55|407.35|0
1641222900000|2022-01-03 15:15:00|414.13|411.93|414.81|412.61|416.35|414.15|412.6|410.4|0
1641223200000|2022-01-03 15:20:00|414.89|412.69|414.98|412.78|415.32|413.12|410.73|408.53|0
1641223500000|2022-01-03 15:25:00|415.15|412.95|418.57|416.37|418.57|416.37|414.13|411.93|0
1641223800000|2022-01-03 15:30:00|418.74|416.54|413.78|411.58|418.74|416.54|411.06|408.86|0
1641224100000|2022-01-03 15:35:00|413.95|411.75|414.35|412.15|415.2|413|410.99|408.79|0
1641224400000|2022-01-03 15:40:00|414.26|412.06|413.5|411.3|416.57|414.37|412.82|410.62|0
1641224700000|2022-01-03 15:45:00|413.33|411.13|416.05|413.85|416.73|414.53|412.65|410.45|0
1641225000000|2022-01-03 15:50:00|416.22|414.02|413.88|411.68|416.39|414.19|412.86|410.66|0
1641225300000|2022-01-03 15:55:00|414.22|412.02|414.05|411.85|414.91|412.71|412.35|410.15|0
1641225600000|2022-01-03 16:00:00|414.22|412.02|413.03|410.83|414.73|412.53|411.67|409.47|0
1641225900000|2022-01-03 16:05:00|412.86|410.66|410.64|408.44|414.05|411.85|409.79|407.59|0
1641226200000|2022-01-03 16:10:00|410.47|408.27|407.93|405.73|410.81|408.61|407.59|405.39|0
1641226500000|2022-01-03 16:15:00|408.1|405.9|408.09|405.89|409.11|406.91|406.74|404.54|0
1641226800000|2022-01-03 16:20:00|407.92|405.72|409.79|407.59|410.3|408.1|406.74|404.54|0
1641227100000|2022-01-03 16:25:00|409.45|407.25|409.78|407.58|410.12|407.92|408.09|405.89|0
1641227400000|2022-01-03 16:30:00|409.28|407.08|407.41|405.21|409.44|407.24|407.07|404.87|0
1641227700000|2022-01-03 16:35:00|407.58|405.38|403.19|400.99|407.92|405.72|402.52|400.32|0
1641228000000|2022-01-03 16:40:00|403.36|401.16|408.42|406.22|408.42|406.22|403.36|401.16|0
1641228300000|2022-01-03 16:45:00|408.25|406.05|409.43|407.23|411.64|409.44|407.57|405.37|0
1641228600000|2022-01-03 16:50:00|408.59|406.39|408.67|406.47|410.11|407.91|406.56|404.36|0
1641228900000|2022-01-03 16:55:00|408.75|406.55|408.18|405.98|409.77|407.57|407.16|404.96|0
1641229200000|2022-01-03 17:00:00|408.01|405.81|408.18|405.98|408.52|406.32|405.81|403.61|0
1641229500000|2022-01-03 17:05:00|408.35|406.15|408.85|406.65|409.36|407.16|406.48|404.28|0
1641229800000|2022-01-03 17:10:00|409.02|406.82|409.53|407.33|409.53|407.33|406.99|404.79|0
1641230100000|2022-01-03 17:15:00|409.36|407.16|409.53|407.33|409.87|407.67|408.34|406.14|0
1641230400000|2022-01-03 17:20:00|409.7|407.5|411.73|409.53|412.24|410.04|409.69|407.49|0
1641230700000|2022-01-03 17:25:00|411.64|409.44|411.73|409.53|411.9|409.7|410.71|408.51|0
1641231000000|2022-01-03 17:30:00|411.9|409.7|410.88|408.68|411.9|409.7|410.37|408.17|0
1641231300000|2022-01-03 17:35:00|411.05|408.85|410.19|407.99|411.39|409.19|409.69|407.49|0
1641231600000|2022-01-03 17:40:00|410.02|407.82|409.85|407.65|410.53|408.33|408.67|406.47|0
1641231900000|2022-01-03 17:45:00|410.19|407.99|410.7|408.5|411.04|408.84|410.19|407.99|0
1641232200000|2022-01-03 17:50:00|410.87|408.67|409.17|406.97|411.72|409.52|409.17|406.97|0
1641232500000|2022-01-03 17:55:00|409.34|407.14|409.34|407.14|410.02|407.82|409|406.8|0
1641232800000|2022-01-03 18:00:00|409.51|407.31|409.67|407.47|409.84|407.64|408.15|405.95|0
1641233100000|2022-01-03 18:05:00|409.84|407.64|408.48|406.28|409.84|407.64|408.31|406.11|0
1641233400000|2022-01-03 18:10:00|408.31|406.11|411.54|409.34|412.9|410.7|407.63|405.43|0
1641233700000|2022-01-03 18:15:00|411.37|409.17|411.88|409.68|412.73|410.53|411.03|408.83|0
1641234000000|2022-01-03 18:20:00|412.05|409.85|412.21|410.01|413.07|410.87|412.05|409.85|0
1641234300000|2022-01-03 18:25:00|412.38|410.18|412.55|410.35|413.41|411.21|412.21|410.01|0
1641234600000|2022-01-03 18:30:00|412.89|410.69|411.87|409.67|413.4|411.2|411.36|409.16|0
1641234900000|2022-01-03 18:35:00|412.04|409.84|412.04|409.84|412.55|410.35|411.7|409.5|0
1641235200000|2022-01-03 18:40:00|411.87|409.67|414.76|412.56|414.93|412.73|411.52|409.32|0
1641235500000|2022-01-03 18:45:00|414.93|412.73|414.76|412.56|414.93|412.73|413.57|411.37|0
1641235800000|2022-01-03 18:50:00|414.93|412.73|416.64|414.44|416.64|414.44|414.76|412.56|0
1641236100000|2022-01-03 18:55:00|416.81|414.61|417.15|414.95|417.32|415.12|416.12|413.92|0
1641236400000|2022-01-03 19:00:00|416.98|414.78|416.98|414.78|418.01|415.81|416.29|414.09|0
1641236700000|2022-01-03 19:05:00|416.8|414.6|418.86|416.66|419.38|417.18|416.29|414.09|0
1641237000000|2022-01-03 19:10:00|418.69|416.49|418.34|416.14|419.03|416.83|418|415.8|0
1641237300000|2022-01-03 19:15:00|418.17|415.97|418.34|416.14|419.2|417|417.49|415.29|0
1641237600000|2022-01-03 19:20:00|418.51|416.31|418.2|416|420.59|418.39|417.65|415.45|0
1641237900000|2022-01-03 19:25:00|418.37|416.17|419.57|417.37|419.57|417.37|418.03|415.83|0
1641238200000|2022-01-03 19:30:00|419.39|417.19|418.71|416.51|420.25|418.05|418.71|416.51|0
1641238500000|2022-01-03 19:35:00|418.88|416.68|420.42|418.22|420.42|418.22|418.53|416.33|0
1641238800000|2022-01-03 19:40:00|420.93|418.73|424.2|422|424.54|422.34|420.93|418.73|0
1641239100000|2022-01-03 19:45:00|424.03|421.83|423.34|421.14|424.72|422.52|422.82|420.62|0
1641239400000|2022-01-03 19:50:00|423.51|421.31|422.82|420.62|424.02|421.82|422.47|420.27|0
1641239700000|2022-01-03 19:55:00|422.64|420.44|421.61|419.41|422.64|420.44|421.27|419.07|0
1641240000000|2022-01-03 20:00:00|421.44|419.24|422.12|419.92|422.64|420.44|420.24|418.04|0
1641240300000|2022-01-03 20:05:00|421.95|419.75|422.12|419.92|422.47|420.27|420.92|418.72|0
1641240600000|2022-01-03 20:10:00|421.95|419.75|422.63|420.43|423.32|421.12|421.95|419.75|0
1641240900000|2022-01-03 20:15:00|422.81|420.61|422.46|420.26|423.32|421.12|421.6|419.4|0
1641241200000|2022-01-03 20:20:00|422.8|420.6|422.11|419.91|423.66|421.46|421.94|419.74|0
1641241500000|2022-01-03 20:25:00|422.29|420.09|422.63|420.43|423.32|421.12|421.94|419.74|0
1641241800000|2022-01-03 20:30:00|422.8|420.6|423.49|421.29|423.66|421.46|421.94|419.74|0
1641242100000|2022-01-03 20:35:00|423.66|421.46|422.79|420.59|425.03|422.83|422.11|419.91|0
1641242400000|2022-01-03 20:40:00|422.62|420.42|419.53|417.33|422.97|420.77|417.82|415.62|0
1641242700000|2022-01-03 20:45:00|419.36|417.16|424.68|422.48|424.68|422.48|419.01|416.81|0
1641243000000|2022-01-03 20:50:00|423.13|420.93|423.3|421.1|424.86|422.66|420.9|418.7|0
1641243300000|2022-01-03 20:55:00|423.47|421.27|424.85|422.65|425.2|423|421.07|418.87|0
1641243600000|2022-01-03 21:00:00|425.37|423.17|425.37|423.17|425.37|423.17|424.33|422.13|0
1641243900000|2022-01-03 21:05:00|425.54|423.34|425.19|422.99|426.41|424.21|424.5|422.3|0
1641244200000|2022-01-03 21:10:00|425.02|422.82|424.15|421.95|425.36|423.16|423.81|421.61|0
1641244500000|2022-01-03 21:15:00|424.45|421.65|425.83|423.03|425.83|423.03|424.45|421.65|0
1641244800000|2022-01-03 21:20:00|426|423.2|426|423.2|426.52|423.72|425.83|423.03|0
1641245100000|2022-01-03 21:25:00|425.83|423.03|425.48|422.68|426.35|423.55|425.31|422.51|0
1641245400000|2022-01-03 21:30:00|425.65|422.85|425.65|422.85|425.83|423.03|425.48|422.68|0
1641245700000|2022-01-03 21:35:00|425.48|422.68|426.34|423.54|426.51|423.71|425.48|422.68|0
1641246000000|2022-01-03 21:40:00|426.17|423.37|425.47|422.67|426.25|423.45|425.3|422.5|0
1641246300000|2022-01-03 21:45:00|425.65|422.85|424.09|421.29|425.65|422.85|424.09|421.29|0
1641246600000|2022-01-03 21:50:00|424.26|421.46|424.43|421.63|424.44|421.64|424.09|421.29|0
1641246900000|2022-01-03 21:55:00|424.52|421.72|424.17|421.37|424.61|421.81|424.09|421.29|0
1641247200000|2022-01-03 22:00:00|424.29|421.49|424.57|421.77|424.57|421.77|424.29|421.49|0
1641247500000|2022-01-03 22:05:00|424.59|421.79|424.7|421.9|424.7|421.9|424.57|421.77|0
1641247800000|2022-01-03 22:10:00|424.69|421.89|424.64|421.84|424.69|421.89|424.62|421.82|0
1641248100000|2022-01-03 22:15:00|424.66|421.86|424.71|421.91|424.71|421.91|424.51|421.71|0
1641248400000|2022-01-03 22:20:00|424.54|421.74|424.81|422.01|424.81|422.01|424.54|421.74|0
1641248700000|2022-01-03 22:25:00|424.69|421.89|424.81|422.01|424.83|422.03|424.69|421.89|0
1641249000000|2022-01-03 22:30:00|424.76|421.96|424.83|422.03|424.83|422.03|424.68|421.88|0
1641249300000|2022-01-03 22:35:00|424.81|422.01|424.7|421.9|424.85|422.05|424.7|421.9|0
1641249600000|2022-01-03 22:40:00|424.68|421.88|424.65|421.85|424.7|421.9|424.65|421.85|0
1641249900000|2022-01-03 22:45:00|424.5|421.7|424.54|421.74|424.57|421.77|424.45|421.65|0
1641250200000|2022-01-03 22:50:00|424.57|421.77|424.75|421.95|424.75|421.95|424.57|421.77|0
1641250500000|2022-01-03 22:55:00|424.77|421.97|424.79|421.99|424.84|422.04|424.59|421.79|0
1641250800000|2022-01-03 23:00:00|424.66|421.86|424.74|421.94|425.52|422.72|424.4|421.6|0
1641251100000|2022-01-03 23:05:00|424.92|422.12|425.26|422.46|425.43|422.63|424.74|421.94|0
1641251400000|2022-01-03 23:10:00|425.43|422.63|425.6|422.8|425.95|423.15|424.91|422.11|0
1641251700000|2022-01-03 23:15:00|425.68|422.88|425.25|422.45|425.77|422.97|424.99|422.19|0
1641252000000|2022-01-03 23:20:00|425.43|422.63|424.91|422.11|425.77|422.97|424.73|421.93|0
1641252300000|2022-01-03 23:25:00|424.99|422.19|424.39|421.59|424.99|422.19|424.39|421.59|0
1641252600000|2022-01-03 23:30:00|424.56|421.76|424.56|421.76|424.56|421.76|423.35|420.55|0
1641252900000|2022-01-03 23:35:00|424.38|421.58|423.69|420.89|424.38|421.58|423.35|420.55|0
1641253200000|2022-01-03 23:40:00|423.77|420.97|424.55|421.75|424.55|421.75|423.52|420.72|0
1641253500000|2022-01-03 23:45:00|424.72|421.92|424.03|421.23|424.72|421.92|423.69|420.89|0
1641253800000|2022-01-03 23:50:00|423.86|421.06|423.68|420.88|423.94|421.14|423.17|420.37|0
1641254100000|2022-01-03 23:55:00|423.6|420.8|423.17|420.37|423.86|421.06|422.65|419.85|0
1641254400000|2022-01-04 00:00:00|423.34|420.54|423.25|420.45|423.68|420.88|421.96|419.16|0
1641254700000|2022-01-04 00:05:00|423.07|420.27|422.64|419.84|423.07|420.27|422.3|419.5|0
1641255000000|2022-01-04 00:10:00|422.47|419.67|422.99|420.19|423.33|420.53|422.47|419.67|0
1641255300000|2022-01-04 00:15:00|423.16|420.36|423.16|420.36|423.33|420.53|422.13|419.33|0
1641255600000|2022-01-04 00:20:00|423.07|420.27|422.64|419.84|423.33|420.53|422.47|419.67|0
1641255900000|2022-01-04 00:25:00|422.81|420.01|422.72|419.92|423.32|420.52|422.63|419.83|0
1641256200000|2022-01-04 00:30:00|422.63|419.83|422.8|420|423.15|420.35|422.37|419.57|0
1641256500000|2022-01-04 00:35:00|422.71|419.91|422.8|420|423.15|420.35|422.46|419.66|0
1641256800000|2022-01-04 00:40:00|422.63|419.83|422.8|420|422.97|420.17|422.02|419.22|0
1641257100000|2022-01-04 00:45:00|422.97|420.17|424|421.2|424|421.2|422.97|420.17|0
1641257400000|2022-01-04 00:50:00|424.17|421.37|424.52|421.72|424.69|421.89|423.83|421.03|0
1641257700000|2022-01-04 00:55:00|424.34|421.54|424.17|421.37|425.11|422.31|424|421.2|0
1641258000000|2022-01-04 01:00:00|424|421.2|423.13|420.33|424|421.2|422.79|419.99|0
1641258300000|2022-01-04 01:05:00|423.31|420.51|424.42|421.62|424.51|421.71|423.3|420.5|0
1641258600000|2022-01-04 01:10:00|424.51|421.71|425.02|422.22|425.02|422.22|423.82|421.02|0
1641258900000|2022-01-04 01:15:00|424.85|422.05|424.68|421.88|425.54|422.74|424.68|421.88|0
1641259200000|2022-01-04 01:20:00|424.5|421.7|425.02|422.22|425.19|422.39|424.5|421.7|0
1641259500000|2022-01-04 01:25:00|425.1|422.3|424.84|422.04|425.27|422.47|424.67|421.87|0
1641259800000|2022-01-04 01:30:00|424.67|421.87|424.15|421.35|424.84|422.04|424.15|421.35|0
1641260100000|2022-01-04 01:35:00|424.32|421.52|424.92|422.12|425.18|422.38|424.15|421.35|0
1641260400000|2022-01-04 01:40:00|424.84|422.04|425.01|422.21|425.35|422.55|424.49|421.69|0
1641260700000|2022-01-04 01:45:00|425.18|422.38|424.66|421.86|425.7|422.9|424.66|421.86|0
1641261000000|2022-01-04 01:50:00|424.83|422.03|424.31|421.51|424.92|422.12|424.14|421.34|0
1641261300000|2022-01-04 01:55:00|424.4|421.6|424.14|421.34|424.83|422.03|424.14|421.34|0
1641261600000|2022-01-04 02:00:00|424.31|421.51|424.05|421.25|424.83|422.03|424.05|421.25|0
1641261900000|2022-01-04 02:05:00|423.96|421.16|424.13|421.33|424.65|421.85|423.79|420.99|0
1641262200000|2022-01-04 02:10:00|424.22|421.42|424.48|421.68|424.65|421.85|424.22|421.42|0
1641262500000|2022-01-04 02:15:00|424.65|421.85|424.65|421.85|425.16|422.36|424.47|421.67|0
1641262800000|2022-01-04 02:20:00|424.47|421.67|424.99|422.19|425.16|422.36|424.3|421.5|0
1641263100000|2022-01-04 02:25:00|424.9|422.1|425.16|422.36|425.16|422.36|424.64|421.84|0
1641263400000|2022-01-04 02:30:00|424.98|422.18|424.98|422.18|425.16|422.36|424.47|421.67|0
1641263700000|2022-01-04 02:35:00|424.89|422.09|425.15|422.35|425.32|422.52|424.46|421.66|0
1641264000000|2022-01-04 02:40:00|424.98|422.18|425.49|422.69|425.5|422.7|424.98|422.18|0
1641264300000|2022-01-04 02:45:00|425.67|422.87|425.49|422.69|425.84|423.04|425.15|422.35|0
1641264600000|2022-01-04 02:50:00|425.66|422.86|426.35|423.55|426.35|423.55|425.57|422.77|0
1641264900000|2022-01-04 02:55:00|426.18|423.38|427.21|424.41|427.39|424.59|426.01|423.21|0
1641265200000|2022-01-04 03:00:00|427.39|424.59|426.52|423.72|427.56|424.76|426.35|423.55|0
1641265500000|2022-01-04 03:05:00|426.35|423.55|426.17|423.37|426.52|423.72|425.91|423.11|0
1641265800000|2022-01-04 03:10:00|426|423.2|426.17|423.37|426.34|423.54|426|423.2|0
1641266100000|2022-01-04 03:15:00|426.34|423.54|426.86|424.06|426.86|424.06|426.34|423.54|0
1641266400000|2022-01-04 03:20:00|427.03|424.23|427.72|424.92|427.89|425.09|426.86|424.06|0
1641266700000|2022-01-04 03:25:00|427.55|424.75|427.54|424.74|427.89|425.09|427.54|424.74|0
1641267000000|2022-01-04 03:30:00|427.72|424.92|427.8|425|427.89|425.09|427.37|424.57|0
1641267300000|2022-01-04 03:35:00|427.89|425.09|427.71|424.91|427.89|425.09|427.37|424.57|0
1641267600000|2022-01-04 03:40:00|427.79|424.99|428.23|425.43|428.23|425.43|427.71|424.91|0
1641267900000|2022-01-04 03:45:00|428.06|425.26|428.05|425.25|428.4|425.6|428.05|425.25|0
1641268200000|2022-01-04 03:50:00|427.88|425.08|427.53|424.73|427.88|425.08|427.53|424.73|0
1641268500000|2022-01-04 03:55:00|427.62|424.82|427.88|425.08|428.05|425.25|427.53|424.73|0
1641268800000|2022-01-04 04:00:00|428.05|425.25|428.05|425.25|428.22|425.42|427.87|425.07|0
1641269100000|2022-01-04 04:05:00|427.87|425.07|428.22|425.42|428.22|425.42|427.7|424.9|0
1641269400000|2022-01-04 04:10:00|428.04|425.24|428.21|425.41|428.22|425.42|428.04|425.24|0
1641269700000|2022-01-04 04:15:00|428.04|425.24|428.56|425.76|428.56|425.76|428.04|425.24|0
1641270000000|2022-01-04 04:20:00|428.73|425.93|430.11|427.31|430.11|427.31|428.73|425.93|0
1641270300000|2022-01-04 04:25:00|429.94|427.14|430.2|427.4|430.29|427.49|429.59|426.79|0
1641270600000|2022-01-04 04:30:00|430.11|427.31|430.11|427.31|430.46|427.66|430.11|427.31|0
1641270900000|2022-01-04 04:35:00|430.28|427.48|430.11|427.31|430.28|427.48|429.93|427.13|0
1641271200000|2022-01-04 04:40:00|429.93|427.13|430.1|427.3|430.28|427.48|429.93|427.13|0
1641271500000|2022-01-04 04:45:00|430.28|427.48|430.45|427.65|430.62|427.82|430.1|427.3|0
1641271800000|2022-01-04 04:50:00|430.53|427.73|431.31|428.51|431.31|428.51|430.45|427.65|0
1641272100000|2022-01-04 04:55:00|431.14|428.34|430.96|428.16|431.14|428.34|430.96|428.16|0
1641272400000|2022-01-04 05:00:00|431.14|428.34|431.14|428.34|431.48|428.68|430.96|428.16|0
1641272700000|2022-01-04 05:05:00|431.13|428.33|431.31|428.51|431.31|428.51|431.13|428.33|0
1641273000000|2022-01-04 05:10:00|431.48|428.68|431.65|428.85|431.83|429.03|431.31|428.51|0
1641273300000|2022-01-04 05:15:00|431.48|428.68|432.52|429.72|432.52|429.72|431.39|428.59|0
1641273600000|2022-01-04 05:20:00|432.34|429.54|432.69|429.89|432.69|429.89|432.34|429.54|0
1641273900000|2022-01-04 05:25:00|432.52|429.72|432.86|430.06|432.86|430.06|432.17|429.37|0
1641274200000|2022-01-04 05:30:00|432.69|429.89|432.68|429.88|432.86|430.06|432.34|429.54|0
1641274500000|2022-01-04 05:35:00|432.86|430.06|432.86|430.06|433.03|430.23|432.68|429.88|0
1641274800000|2022-01-04 05:40:00|432.68|429.88|433.03|430.23|433.2|430.4|432.68|429.88|0
1641275100000|2022-01-04 05:45:00|432.85|430.05|433.2|430.4|433.2|430.4|432.85|430.05|0
1641275400000|2022-01-04 05:50:00|433.02|430.22|433.02|430.22|433.2|430.4|432.85|430.05|0
1641275700000|2022-01-04 05:55:00|433.2|430.4|432.85|430.05|433.37|430.57|432.85|430.05|0
1641276000000|2022-01-04 06:00:00|433.02|430.22|433.02|430.22|433.02|430.22|432.67|429.87|0
1641276300000|2022-01-04 06:05:00|433.1|430.3|433.36|430.56|433.71|430.91|433.1|430.3|0
1641276600000|2022-01-04 06:10:00|433.54|430.74|433.36|430.56|433.71|430.91|433.36|430.56|0
1641276900000|2022-01-04 06:15:00|433.27|430.47|431.97|429.17|433.27|430.47|431.97|429.17|0
1641277200000|2022-01-04 06:20:00|431.79|428.99|432.14|429.34|432.14|429.34|431.62|428.82|0
1641277500000|2022-01-04 06:25:00|431.96|429.16|431.79|428.99|432.14|429.34|431.61|428.81|0
1641277800000|2022-01-04 06:30:00|431.7|428.9|432.13|429.33|432.13|429.33|431.61|428.81|0
1641278100000|2022-01-04 06:35:00|432.31|429.51|432.3|429.5|432.48|429.68|431.96|429.16|0
1641278400000|2022-01-04 06:40:00|432.48|429.68|432.38|429.58|432.82|430.02|432.3|429.5|0
1641278700000|2022-01-04 06:45:00|432.3|429.5|432.47|429.67|432.65|429.85|431.86|429.06|0
1641279000000|2022-01-04 06:50:00|432.3|429.5|432.47|429.67|432.82|430.02|432.12|429.32|0
1641279300000|2022-01-04 06:55:00|432.55|429.75|432.29|429.49|432.64|429.84|432.12|429.32|0
1641279600000|2022-01-04 07:00:00|431.95|429.15|430.9|428.1|431.95|429.15|430.55|427.75|0
1641279900000|2022-01-04 07:05:00|430.73|427.93|430.21|427.41|431.08|428.28|430.03|427.23|0
1641280200000|2022-01-04 07:10:00|430.29|427.49|431.07|428.27|431.24|428.44|430.2|427.4|0
1641280500000|2022-01-04 07:15:00|431.15|428.35|430.55|427.75|431.24|428.44|430.37|427.57|0
1641280800000|2022-01-04 07:20:00|430.37|427.57|430.37|427.57|430.55|427.75|430.03|427.23|0
1641281100000|2022-01-04 07:25:00|430.45|427.65|430.54|427.74|431.06|428.26|430.37|427.57|0
1641281400000|2022-01-04 07:30:00|430.63|427.83|431.41|428.61|431.58|428.78|430.63|427.83|0
1641281700000|2022-01-04 07:35:00|431.23|428.43|431.4|428.6|431.75|428.95|431.06|428.26|0
1641282000000|2022-01-04 07:40:00|431.23|428.43|432.27|429.47|432.27|429.47|431.23|428.43|0
1641282300000|2022-01-04 07:45:00|432.18|429.38|431.75|428.95|432.27|429.47|431.4|428.6|0
1641282600000|2022-01-04 07:50:00|431.57|428.77|432.27|429.47|432.61|429.81|431.57|428.77|0
1641282900000|2022-01-04 07:55:00|432.09|429.29|432.79|429.99|432.87|430.07|431.57|428.77|0
1641283200000|2022-01-04 08:00:00|432.96|430.16|431.91|429.11|432.96|430.16|431.05|428.25|0
1641283500000|2022-01-04 08:05:00|431.27|429.07|430.92|428.72|432.66|430.46|430.74|428.54|0
1641283800000|2022-01-04 08:10:00|430.83|428.63|430.05|427.85|430.92|428.72|429.87|427.67|0
1641284100000|2022-01-04 08:15:00|430.22|428.02|431.08|428.88|431.09|428.89|429.52|427.32|0
1641284400000|2022-01-04 08:20:00|430.99|428.79|431.78|429.58|431.95|429.75|430.56|428.36|0
1641284700000|2022-01-04 08:25:00|431.6|429.4|432.69|430.49|432.69|430.49|430.91|428.71|0
1641285000000|2022-01-04 08:30:00|432.87|430.67|432.69|430.49|433.04|430.84|431.74|429.54|0
1641285300000|2022-01-04 08:35:00|432.6|430.4|432.86|430.66|433.21|431.01|432.17|429.97|0
1641285600000|2022-01-04 08:40:00|433.04|430.84|431.47|429.27|433.73|431.53|431.47|429.27|0
1641285900000|2022-01-04 08:45:00|431.65|429.45|432.16|429.96|432.34|430.14|431.47|429.27|0
1641286200000|2022-01-04 08:50:00|432.07|429.87|431.9|429.7|432.34|430.14|431.3|429.1|0
1641286500000|2022-01-04 08:55:00|431.81|429.61|431.38|429.18|432.07|429.87|430.77|428.57|0
1641286800000|2022-01-04 09:00:00|431.29|429.09|431.81|429.61|431.98|429.78|431.12|428.92|0
1641287100000|2022-01-04 09:05:00|431.64|429.44|431.81|429.61|432.24|430.04|431.54|429.34|0
1641287400000|2022-01-04 09:10:00|431.98|429.78|432.32|430.12|432.5|430.3|431.81|429.61|0
1641287700000|2022-01-04 09:15:00|432.5|430.3|433.02|430.82|433.02|430.82|432.32|430.12|0
1641288000000|2022-01-04 09:20:00|432.84|430.64|431.84|429.64|433.02|430.82|431.84|429.64|0
1641288300000|2022-01-04 09:25:00|432.02|429.82|431.67|429.47|432.02|429.82|431.5|429.3|0
1641288600000|2022-01-04 09:30:00|431.58|429.38|430.97|428.77|431.84|429.64|430.97|428.77|0
1641288900000|2022-01-04 09:35:00|430.8|428.6|431.14|428.94|431.32|429.12|430.53|428.33|0
1641289200000|2022-01-04 09:40:00|431.23|429.03|432.01|429.81|432.01|429.81|430.8|428.6|0
1641289500000|2022-01-04 09:45:00|431.83|429.63|432.01|429.81|432.18|429.98|431.66|429.46|0
1641289800000|2022-01-04 09:50:00|432.18|429.98|432.18|429.98|432.53|430.33|432.18|429.98|0
1641290100000|2022-01-04 09:55:00|432|429.8|432.7|430.5|432.7|430.5|432|429.8|0
1641290400000|2022-01-04 10:00:00|432.87|430.67|433.74|431.54|433.74|431.54|432.87|430.67|0
1641290700000|2022-01-04 10:05:00|433.56|431.36|434.78|432.58|434.95|432.75|433.21|431.01|0
1641291000000|2022-01-04 10:10:00|434.6|432.4|435.99|433.79|436.87|434.67|434.6|432.4|0
1641291300000|2022-01-04 10:15:00|435.82|433.62|436.34|434.14|436.34|434.14|435.3|433.1|0
1641291600000|2022-01-04 10:20:00|436.52|434.32|437.91|435.71|438.08|435.88|436.17|433.97|0
1641291900000|2022-01-04 10:25:00|438.08|435.88|438.08|435.88|438.43|436.23|437.38|435.18|0
1641292200000|2022-01-04 10:30:00|438.17|435.97|438.78|436.58|438.78|436.58|437.73|435.53|0
1641292500000|2022-01-04 10:35:00|438.6|436.4|437.9|435.7|438.6|436.4|437.55|435.35|0
1641292800000|2022-01-04 10:40:00|438.08|435.88|438.6|436.4|438.6|436.4|437.73|435.53|0
1641293100000|2022-01-04 10:45:00|438.68|436.48|438.85|436.65|439.2|437|437.9|435.7|0
1641293400000|2022-01-04 10:50:00|439.03|436.83|437.98|435.78|439.2|437|437.98|435.78|0
1641293700000|2022-01-04 10:55:00|438.15|435.95|439.02|436.82|439.02|436.82|437.98|435.78|0
1641294000000|2022-01-04 11:00:00|438.85|436.65|439.89|437.69|440.59|438.39|437.97|435.77|0
1641294300000|2022-01-04 11:05:00|440.07|437.87|440.76|438.56|440.94|438.74|439.8|437.6|0
1641294600000|2022-01-04 11:10:00|441.11|438.91|440.94|438.74|441.46|439.26|440.59|438.39|0
1641294900000|2022-01-04 11:15:00|441.02|438.82|440.76|438.56|441.29|439.09|440.58|438.38|0
1641295200000|2022-01-04 11:20:00|440.93|438.73|441.35|439.15|441.88|439.68|440.58|438.38|0
1641295500000|2022-01-04 11:25:00|441|438.8|440.65|438.45|441.35|439.15|440.3|438.1|0
1641295800000|2022-01-04 11:30:00|440.56|438.36|440.13|437.93|441|438.8|440.13|437.93|0
1641296100000|2022-01-04 11:35:00|439.95|437.75|440.65|438.45|440.82|438.62|439.78|437.58|0
1641296400000|2022-01-04 11:40:00|440.73|438.53|440.12|437.92|440.73|438.53|439.95|437.75|0
1641296700000|2022-01-04 11:45:00|440.29|438.09|440.64|438.44|440.64|438.44|440.12|437.92|0
1641297000000|2022-01-04 11:50:00|440.82|438.62|440.99|438.79|440.99|438.79|440.64|438.44|0
1641297300000|2022-01-04 11:55:00|440.81|438.61|439.59|437.39|440.99|438.79|439.42|437.22|0
1641297600000|2022-01-04 12:00:00|439.42|437.22|439.06|436.86|439.76|437.56|439.06|436.86|0
1641297900000|2022-01-04 12:05:00|439.24|437.04|439.41|437.21|439.93|437.73|439.06|436.86|0
1641298200000|2022-01-04 12:10:00|439.24|437.04|438.54|436.34|439.93|437.73|438.54|436.34|0
1641298500000|2022-01-04 12:15:00|438.36|436.16|438.36|436.16|439.06|436.86|438.19|435.99|0
1641298800000|2022-01-04 12:20:00|438.44|436.24|436.44|434.24|438.71|436.51|436.27|434.07|0
1641299100000|2022-01-04 12:25:00|436.27|434.07|435.23|433.03|436.27|434.07|434.01|431.81|0
1641299400000|2022-01-04 12:30:00|435.05|432.85|436.79|434.59|436.79|434.59|434.53|432.33|0
1641299700000|2022-01-04 12:35:00|436.61|434.41|435.4|433.2|436.96|434.76|435.4|433.2|0
1641300000000|2022-01-04 12:40:00|435.57|433.37|436.09|433.89|436.78|434.58|435.22|433.02|0
1641300300000|2022-01-04 12:45:00|435.74|433.54|435.74|433.54|436.61|434.41|435.56|433.36|0
1641300600000|2022-01-04 12:50:00|435.56|433.36|435.39|433.19|435.91|433.71|434.87|432.67|0
1641300900000|2022-01-04 12:55:00|435.56|433.36|436.77|434.57|437.12|434.92|435.39|433.19|0
1641301200000|2022-01-04 13:00:00|436.68|434.48|436.42|434.22|437.12|434.92|436.08|433.88|0
1641301500000|2022-01-04 13:05:00|436.6|434.4|437.29|435.09|437.47|435.27|436.25|434.05|0
1641301800000|2022-01-04 13:10:00|437.12|434.92|438.33|436.13|438.33|436.13|437.03|434.83|0
1641302100000|2022-01-04 13:15:00|438.16|435.96|438.85|436.65|439.03|436.83|437.64|435.44|0
1641302400000|2022-01-04 13:20:00|438.68|436.48|440.07|437.87|440.77|438.57|438.68|436.48|0
1641302700000|2022-01-04 13:25:00|440.24|438.04|439.72|437.52|440.42|438.22|438.93|436.73|0
1641303000000|2022-01-04 13:30:00|439.63|437.43|438.84|436.64|440.07|437.87|438.67|436.47|0
1641303300000|2022-01-04 13:35:00|438.67|436.47|438.67|436.47|438.84|436.64|437.63|435.43|0
1641303600000|2022-01-04 13:40:00|438.49|436.29|438.84|436.64|439.19|436.99|438.14|435.94|0
1641303900000|2022-01-04 13:45:00|438.67|436.47|437.62|435.42|438.84|436.64|437.62|435.42|0
1641304200000|2022-01-04 13:50:00|437.79|435.59|439.27|437.07|439.36|437.16|437.79|435.59|0
1641304500000|2022-01-04 13:55:00|439.18|436.98|439.18|436.98|439.53|437.33|439.01|436.81|0
1641304800000|2022-01-04 14:00:00|439.35|437.15|437.44|435.24|439.88|437.68|437.44|435.24|0
1641305100000|2022-01-04 14:05:00|437.61|435.41|438.83|436.63|439|436.8|437.61|435.41|0
1641305400000|2022-01-04 14:10:00|438.74|436.54|439.52|437.32|440.22|438.02|438.65|436.45|0
1641305700000|2022-01-04 14:15:00|439.35|437.15|439.17|436.97|439.7|437.5|438.82|436.62|0
1641306000000|2022-01-04 14:20:00|439.34|437.14|439.69|437.49|439.69|437.49|439.17|436.97|0
1641306300000|2022-01-04 14:25:00|439.52|437.32|438.47|436.27|439.52|437.32|437.95|435.75|0
1641306600000|2022-01-04 14:30:00|438.64|436.44|440.56|438.36|440.91|438.71|436.73|434.53|0
1641306900000|2022-01-04 14:35:00|440.03|437.83|441.25|439.05|442.83|440.63|438.12|435.92|0
1641307200000|2022-01-04 14:40:00|441.43|439.23|441.25|439.05|443|440.8|439.86|437.66|0
1641307500000|2022-01-04 14:45:00|441.6|439.4|440.2|438|442.3|440.1|440.2|438|0
1641307800000|2022-01-04 14:50:00|440.03|437.83|441.94|439.74|441.94|439.74|438.46|436.26|0
1641308100000|2022-01-04 14:55:00|442.29|440.09|440.89|438.69|442.47|440.27|440.2|438|0
1641308400000|2022-01-04 15:00:00|440.8|438.6|438.1|435.9|440.89|438.69|436.19|433.99|0
1641308700000|2022-01-04 15:05:00|437.93|435.73|438.97|436.77|438.97|436.77|436.88|434.68|0
1641309000000|2022-01-04 15:10:00|438.8|436.6|437.58|435.38|440.02|437.82|436.71|434.51|0
1641309300000|2022-01-04 15:15:00|437.31|435.11|435.83|433.63|438.45|436.25|435.49|433.29|0
1641309600000|2022-01-04 15:20:00|436.01|433.81|437.4|435.2|438.79|436.59|435.14|432.94|0
1641309900000|2022-01-04 15:25:00|437.57|435.37|440.36|438.16|440.36|438.16|434.44|432.24|0
1641310200000|2022-01-04 15:30:00|440.53|438.33|436.87|434.67|441.58|439.38|436.78|434.58|0
1641310500000|2022-01-04 15:35:00|437.39|435.19|433.92|431.72|437.56|435.36|433.92|431.72|0
1641310800000|2022-01-04 15:40:00|434.26|432.06|432.69|430.49|435.82|433.62|431.65|429.45|0
1641311100000|2022-01-04 15:45:00|432.35|430.15|433.21|431.01|434.25|432.05|431.65|429.45|0
1641311400000|2022-01-04 15:50:00|433.38|431.18|430.96|428.76|433.9|431.7|430.44|428.24|0
1641311700000|2022-01-04 15:55:00|430.79|428.59|426.82|424.62|430.79|428.59|426.13|423.93|0
1641312000000|2022-01-04 16:00:00|426.65|424.45|418.92|416.72|426.99|424.79|418.58|416.38|0
1641312300000|2022-01-04 16:05:00|419.27|417.07|424.21|422.01|424.73|422.53|419.27|417.07|0
1641312600000|2022-01-04 16:10:00|424.04|421.84|424.55|422.35|424.9|422.7|421.82|419.62|0
1641312900000|2022-01-04 16:15:00|424.38|422.18|423.52|421.32|424.38|422.18|421.81|419.61|0
1641313200000|2022-01-04 16:20:00|423.69|421.49|422.15|419.95|423.69|421.49|419.59|417.39|0
1641313500000|2022-01-04 16:25:00|421.98|419.78|422.83|420.63|423.18|420.98|419.93|417.73|0
1641313800000|2022-01-04 16:30:00|422.66|420.46|426.08|423.88|426.08|423.88|422.32|420.12|0
1641314100000|2022-01-04 16:35:00|426.26|424.06|426.6|424.4|426.6|424.4|425.05|422.85|0
1641314400000|2022-01-04 16:40:00|426.43|424.23|427.11|424.91|427.11|424.91|424.88|422.68|0
1641314700000|2022-01-04 16:45:00|427.28|425.08|429.34|427.14|430.03|427.83|426.94|424.74|0
1641315000000|2022-01-04 16:50:00|429.17|426.97|429.17|426.97|429.51|427.31|427.79|425.59|0
1641315300000|2022-01-04 16:55:00|429|426.8|426.59|424.39|429.34|427.14|426.07|423.87|0
1641315600000|2022-01-04 17:00:00|426.5|424.3|425.38|423.18|427.27|425.07|424.87|422.67|0
1641315900000|2022-01-04 17:05:00|425.73|423.53|425.21|423.01|426.24|424.04|424.18|421.98|0
1641316200000|2022-01-04 17:10:00|425.38|423.18|427.95|425.75|428.13|425.93|425.21|423.01|0
1641316500000|2022-01-04 17:15:00|427.78|425.58|426.5|424.3|430.24|428.04|426.5|424.3|0
1641316800000|2022-01-04 17:20:00|426.33|424.13|425.63|423.43|427.01|424.81|425.63|423.43|0
1641317100000|2022-01-04 17:25:00|425.46|423.26|425.12|422.92|426.32|424.12|424.94|422.74|0
1641317400000|2022-01-04 17:30:00|424.94|422.74|424.08|421.88|424.94|422.74|423.05|420.85|0
1641317700000|2022-01-04 17:35:00|424.25|422.05|424.42|422.22|425.46|423.26|424.25|422.05|0
1641318000000|2022-01-04 17:40:00|424.59|422.39|423.22|421.02|424.77|422.57|423.05|420.85|0
1641318300000|2022-01-04 17:45:00|423.39|421.19|422.19|419.99|424.67|422.47|421.67|419.47|0
1641318600000|2022-01-04 17:50:00|422.53|420.33|421.5|419.3|423.21|421.01|420.81|418.61|0
1641318900000|2022-01-04 17:55:00|421.67|419.47|419.95|417.75|422.01|419.81|419.27|417.07|0
1641319200000|2022-01-04 18:00:00|419.78|417.58|420.98|418.78|421.32|419.12|418.76|416.56|0
1641319500000|2022-01-04 18:05:00|420.81|418.61|421.66|419.46|423.38|421.18|420.81|418.61|0
1641319800000|2022-01-04 18:10:00|422|419.8|420.8|418.6|422|419.8|420.46|418.26|0
1641320100000|2022-01-04 18:15:00|420.97|418.77|419.17|416.97|421.32|419.12|418.92|416.72|0
1641320400000|2022-01-04 18:20:00|419.26|417.06|420.11|417.91|420.46|418.26|418.57|416.37|0
1641320700000|2022-01-04 18:25:00|419.94|417.74|419.94|417.74|422|419.8|419.43|417.23|0
1641321000000|2022-01-04 18:30:00|419.77|417.57|415.16|412.96|419.94|417.74|414.99|412.79|0
1641321300000|2022-01-04 18:35:00|414.99|412.79|417.03|414.83|417.88|415.68|414.82|412.62|0
1641321600000|2022-01-04 18:40:00|416.69|414.49|417.03|414.83|417.71|415.51|416.01|413.81|0
1641321900000|2022-01-04 18:45:00|417.2|415|416.68|414.48|417.88|415.68|416.51|414.31|0
1641322200000|2022-01-04 18:50:00|416.51|414.31|414.47|412.27|416.51|414.31|413.28|411.08|0
1641322500000|2022-01-04 18:55:00|414.3|412.1|412.6|410.4|414.3|412.1|411.92|409.72|0
1641322800000|2022-01-04 19:00:00|412.26|410.06|416.34|414.14|416.34|414.14|412.26|410.06|0
1641323100000|2022-01-04 19:05:00|416.17|413.97|414.8|412.6|416.51|414.31|414.29|412.09|0
1641323400000|2022-01-04 19:10:00|414.63|412.43|417.35|415.15|417.35|415.15|414.12|411.92|0
1641323700000|2022-01-04 19:15:00|417.52|415.32|416.03|413.83|418.55|416.35|415.69|413.49|0
1641324000000|2022-01-04 19:20:00|415.86|413.66|414.66|412.46|416.54|414.34|414.49|412.29|0
1641324300000|2022-01-04 19:25:00|414.49|412.29|415.85|413.65|416.54|414.34|414.49|412.29|0
1641324600000|2022-01-04 19:30:00|416.02|413.82|418.59|416.39|420.65|418.45|415.68|413.48|0
1641324900000|2022-01-04 19:35:00|418.67|416.47|418.24|416.04|419.1|416.9|417.9|415.7|0
1641325200000|2022-01-04 19:40:00|418.41|416.21|421.16|418.96|421.33|419.13|418.41|416.21|0
1641325500000|2022-01-04 19:45:00|420.81|418.61|421.5|419.3|422.19|419.99|420.3|418.1|0
1641325800000|2022-01-04 19:50:00|421.84|419.64|422.19|419.99|422.88|420.68|421.16|418.96|0
1641326100000|2022-01-04 19:55:00|421.84|419.64|421.84|419.64|422.27|420.07|421.32|419.12|0
1641326400000|2022-01-04 20:00:00|422.01|419.81|423.73|421.53|423.9|421.7|421.84|419.64|0
1641326700000|2022-01-04 20:05:00|423.56|421.36|423.9|421.7|424.25|422.05|423.04|420.84|0
1641327000000|2022-01-04 20:10:00|424.07|421.87|425.11|422.91|425.63|423.43|424.07|421.87|0
1641327300000|2022-01-04 20:15:00|425.28|423.08|425.28|423.08|425.8|423.6|424.24|422.04|0
1641327600000|2022-01-04 20:20:00|425.45|423.25|426.83|424.63|428.04|425.84|425.45|423.25|0
1641327900000|2022-01-04 20:25:00|427|424.8|427.69|425.49|428.04|425.84|425.96|423.76|0
1641328200000|2022-01-04 20:30:00|427.87|425.67|426.31|424.11|427.87|425.67|425.44|423.24|0
1641328500000|2022-01-04 20:35:00|425.96|423.76|426.35|424.15|428.61|426.41|425.66|423.46|0
1641328800000|2022-01-04 20:40:00|426.53|424.33|428.26|426.06|428.95|426.75|426.01|423.81|0
1641329100000|2022-01-04 20:45:00|428.43|426.23|430.16|427.96|430.34|428.14|428.08|425.88|0
1641329400000|2022-01-04 20:50:00|429.47|427.27|427.04|424.84|432.25|430.05|427.04|424.84|0
1641329700000|2022-01-04 20:55:00|426|423.8|422.2|420|426.17|423.97|422.2|420|0
1641330000000|2022-01-04 21:00:00|422.72|420.52|421.85|419.65|423.41|421.21|421.17|418.97|0
1641330300000|2022-01-04 21:05:00|421.68|419.48|422.2|420|423.06|420.86|421.51|419.31|0
1641330600000|2022-01-04 21:10:00|422.02|419.82|422.46|420.26|423.33|421.13|420.82|418.62|0
1641330900000|2022-01-04 21:15:00|422.94|420.14|423.97|421.17|423.97|421.17|422.25|419.45|0
1641331200000|2022-01-04 21:20:00|424.31|421.51|424.31|421.51|424.48|421.68|423.96|421.16|0
1641331500000|2022-01-04 21:25:00|424.14|421.34|423.44|420.64|424.31|421.51|423.1|420.3|0
1641331800000|2022-01-04 21:30:00|423.27|420.47|422.75|419.95|423.62|420.82|422.41|419.61|0
1641332100000|2022-01-04 21:35:00|423.1|420.3|423.27|420.47|423.44|420.64|422.92|420.12|0
1641332400000|2022-01-04 21:40:00|423.44|420.64|423.78|420.98|423.95|421.15|423.44|420.64|0
1641332700000|2022-01-04 21:45:00|423.69|420.89|423.43|420.63|423.78|420.98|422.92|420.12|0
1641333000000|2022-01-04 21:50:00|423.26|420.46|423.26|420.46|423.26|420.46|423.09|420.29|0
1641333300000|2022-01-04 21:55:00|423.43|420.63|423.95|421.15|424.03|421.23|423.09|420.29|0
1641333600000|2022-01-04 22:00:00|423.77|420.97|423.47|420.67|423.77|420.97|423.47|420.67|0
1641333900000|2022-01-04 22:05:00|423.69|420.89|423.59|420.79|423.74|420.94|423.59|420.79|0
1641334200000|2022-01-04 22:10:00|423.54|420.74|423.52|420.72|423.59|420.79|423.46|420.66|0
1641334500000|2022-01-04 22:15:00|423.41|420.61|423.64|420.84|423.64|420.84|423.37|420.57|0
1641334800000|2022-01-04 22:20:00|423.54|420.74|423.79|420.99|423.87|421.07|423.54|420.74|0
1641335100000|2022-01-04 22:25:00|423.64|420.84|423.65|420.85|423.81|421.01|423.64|420.84|0
1641335400000|2022-01-04 22:30:00|423.68|420.88|423.45|420.65|423.79|420.99|423.45|420.65|0
1641335700000|2022-01-04 22:35:00|423.53|420.73|423.37|420.57|423.53|420.73|423.36|420.56|0
1641336000000|2022-01-04 22:40:00|423.45|420.65|423.37|420.57|423.45|420.65|423.35|420.55|0
1641336300000|2022-01-04 22:45:00|423.4|420.6|423.42|420.62|423.43|420.63|423.32|420.52|0
1641336600000|2022-01-04 22:50:00|423.39|420.59|423.42|420.62|423.42|420.62|423.39|420.59|0
1641336900000|2022-01-04 22:55:00|423.55|420.75|423.42|420.62|423.55|420.75|423.29|420.49|0
1641337200000|2022-01-04 23:00:00|423.65|420.85|423.57|420.77|424.34|421.54|423.23|420.43|0
1641337500000|2022-01-04 23:05:00|423.74|420.94|422.53|419.73|424.08|421.28|422.53|419.73|0
1641337800000|2022-01-04 23:10:00|422.88|420.08|422.96|420.16|423.39|420.59|422.7|419.9|0
1641338100000|2022-01-04 23:15:00|422.88|420.08|421.33|418.53|422.88|420.08|421.33|418.53|0
1641338400000|2022-01-04 23:20:00|421.5|418.7|420.64|417.84|421.5|418.7|420.3|417.5|0
1641338700000|2022-01-04 23:25:00|420.55|417.75|421.15|418.35|422.01|419.21|420.29|417.49|0
1641339000000|2022-01-04 23:30:00|420.98|418.18|420.8|418|420.98|418.18|420.12|417.32|0
1641339300000|2022-01-04 23:35:00|420.72|417.92|420.97|418.17|421.15|418.35|420.46|417.66|0
1641339600000|2022-01-04 23:40:00|420.8|418|420.46|417.66|421.14|418.34|420.11|417.31|0
1641339900000|2022-01-04 23:45:00|420.63|417.83|419.6|416.8|420.63|417.83|419.43|416.63|0
1641340200000|2022-01-04 23:50:00|419.68|416.88|420.11|417.31|420.45|417.65|419.6|416.8|0
1641340500000|2022-01-04 23:55:00|420.28|417.48|420.11|417.31|420.62|417.82|419.76|416.96|0
1641340800000|2022-01-05 00:00:00|420.28|417.48|419.25|416.45|420.79|417.99|418.56|415.76|0
1641341100000|2022-01-05 00:05:00|419.42|416.62|418.9|416.1|419.59|416.79|418.13|415.33|0
1641341400000|2022-01-05 00:10:00|419.07|416.27|419.32|416.52|419.58|416.78|418.39|415.59|0
1641341700000|2022-01-05 00:15:00|419.24|416.44|418.04|415.24|419.58|416.78|418.04|415.24|0
1641342000000|2022-01-05 00:20:00|418.21|415.41|419.24|416.44|419.41|416.61|417.87|415.07|0
1641342300000|2022-01-05 00:25:00|419.15|416.35|418.8|416|419.24|416.44|418.63|415.83|0
1641342600000|2022-01-05 00:30:00|418.89|416.09|418.38|415.58|418.89|416.09|417.78|414.98|0
1641342900000|2022-01-05 00:35:00|418.72|415.92|418.03|415.23|419.06|416.26|417.52|414.72|0
1641343200000|2022-01-05 00:40:00|418.11|415.31|418.37|415.57|418.54|415.74|417.86|415.06|0
1641343500000|2022-01-05 00:45:00|418.28|415.48|418.54|415.74|418.71|415.91|418.03|415.23|0
1641343800000|2022-01-05 00:50:00|418.37|415.57|419.05|416.25|419.22|416.42|418.37|415.57|0
1641344100000|2022-01-05 00:55:00|419.13|416.33|419.22|416.42|419.39|416.59|418.88|416.08|0
1641344400000|2022-01-05 01:00:00|419.39|416.59|419.39|416.59|419.73|416.93|419.05|416.25|0
1641344700000|2022-01-05 01:05:00|419.22|416.42|418.87|416.07|419.73|416.93|418.87|416.07|0
1641345000000|2022-01-05 01:10:00|418.7|415.9|420.24|417.44|420.24|417.44|418.36|415.56|0
1641345300000|2022-01-05 01:15:00|420.41|417.61|421.44|418.64|422.13|419.33|420.24|417.44|0
1641345600000|2022-01-05 01:20:00|421.61|418.81|421.09|418.29|421.61|418.81|420.58|417.78|0
1641345900000|2022-01-05 01:25:00|420.92|418.12|420.06|417.26|420.92|418.12|420.06|417.26|0
1641346200000|2022-01-05 01:30:00|419.89|417.09|417.66|414.86|419.89|417.09|417.15|414.35|0
1641346500000|2022-01-05 01:35:00|417.83|415.03|417.15|414.35|418.17|415.37|416.46|413.66|0
1641346800000|2022-01-05 01:40:00|416.97|414.17|416.63|413.83|417.32|414.52|416.12|413.32|0
1641347100000|2022-01-05 01:45:00|416.71|413.91|415.26|412.46|416.71|413.91|414.41|411.61|0
1641347400000|2022-01-05 01:50:00|415.09|412.29|416.02|413.22|416.46|413.66|415.09|412.29|0
1641347700000|2022-01-05 01:55:00|415.94|413.14|415.94|413.14|416.45|413.65|415.77|412.97|0
1641348000000|2022-01-05 02:00:00|416.11|413.31|415.94|413.14|417.13|414.33|415.94|413.14|0
1641348300000|2022-01-05 02:05:00|415.77|412.97|415.76|412.96|416.11|413.31|415.25|412.45|0
1641348600000|2022-01-05 02:10:00|416.11|413.31|416.62|413.82|417.13|414.33|415.94|413.14|0
1641348900000|2022-01-05 02:15:00|416.7|413.9|417.47|414.67|417.64|414.84|416.7|413.9|0
1641349200000|2022-01-05 02:20:00|417.38|414.58|416.95|414.15|417.38|414.58|416.78|413.98|0
1641349500000|2022-01-05 02:25:00|417.12|414.32|416.27|413.47|417.29|414.49|416.27|413.47|0
1641349800000|2022-01-05 02:30:00|416.1|413.3|416.61|413.81|416.95|414.15|415.58|412.78|0
1641350100000|2022-01-05 02:35:00|416.78|413.98|416.09|413.29|416.95|414.15|415.92|413.12|0
1641350400000|2022-01-05 02:40:00|415.92|413.12|415.58|412.78|415.92|413.12|415.41|412.61|0
1641350700000|2022-01-05 02:45:00|415.75|412.95|416.09|413.29|416.26|413.46|415.58|412.78|0
1641351000000|2022-01-05 02:50:00|416.26|413.46|416.25|413.45|416.6|413.8|416.08|413.28|0
1641351300000|2022-01-05 02:55:00|416.08|413.28|416.93|414.13|417.28|414.48|416.08|413.28|0
1641351600000|2022-01-05 03:00:00|417.1|414.3|417.1|414.3|417.45|414.65|416.76|413.96|0
1641351900000|2022-01-05 03:05:00|417.18|414.38|417.1|414.3|417.44|414.64|416.93|414.13|0
1641352200000|2022-01-05 03:10:00|416.93|414.13|416.07|413.27|417.1|414.3|415.9|413.1|0
1641352500000|2022-01-05 03:15:00|415.9|413.1|415.73|412.93|415.9|413.1|415.39|412.59|0
1641352800000|2022-01-05 03:20:00|415.56|412.76|416.07|413.27|416.41|413.61|415.39|412.59|0
1641353100000|2022-01-05 03:25:00|415.9|413.1|416.07|413.27|416.07|413.27|415.72|412.92|0
1641353400000|2022-01-05 03:30:00|415.98|413.18|416.06|413.26|416.41|413.61|415.55|412.75|0
1641353700000|2022-01-05 03:35:00|416.23|413.43|416.74|413.94|416.92|414.12|416.23|413.43|0
1641354000000|2022-01-05 03:40:00|416.57|413.77|416.91|414.11|416.91|414.11|416.57|413.77|0
1641354300000|2022-01-05 03:45:00|416.74|413.94|416.23|413.43|416.74|413.94|416.23|413.43|0
1641354600000|2022-01-05 03:50:00|416.05|413.25|416.82|414.02|416.91|414.11|416.05|413.25|0
1641354900000|2022-01-05 03:55:00|416.91|414.11|416.99|414.19|417.25|414.45|416.56|413.76|0
1641355200000|2022-01-05 04:00:00|416.9|414.1|417.07|414.27|417.41|414.61|416.9|414.1|0
1641355500000|2022-01-05 04:05:00|416.9|414.1|416.73|413.93|416.9|414.1|416.56|413.76|0
1641355800000|2022-01-05 04:10:00|416.9|414.1|416.73|413.93|416.9|414.1|416.73|413.93|0
1641356100000|2022-01-05 04:15:00|416.72|413.92|416.55|413.75|416.72|413.92|416.38|413.58|0
1641356400000|2022-01-05 04:20:00|416.72|413.92|416.89|414.09|416.89|414.09|416.55|413.75|0
1641356700000|2022-01-05 04:25:00|416.8|414|416.55|413.75|416.8|414|416.55|413.75|0
1641357000000|2022-01-05 04:30:00|416.38|413.58|416.03|413.23|416.38|413.58|415.86|413.06|0
1641357300000|2022-01-05 04:35:00|416.2|413.4|415.69|412.89|416.2|413.4|415.35|412.55|0
1641357600000|2022-01-05 04:40:00|415.86|413.06|416.03|413.23|416.2|413.4|415.86|413.06|0
1641357900000|2022-01-05 04:45:00|416.2|413.4|416.62|413.82|416.62|413.82|416.03|413.23|0
1641358200000|2022-01-05 04:50:00|416.54|413.74|416.19|413.39|416.71|413.91|416.02|413.22|0
1641358500000|2022-01-05 04:55:00|416.02|413.22|416.19|413.39|416.19|413.39|416.02|413.22|0
1641358800000|2022-01-05 05:00:00|416.36|413.56|415.68|412.88|416.44|413.64|415.16|412.36|0
1641359100000|2022-01-05 05:05:00|415.59|412.79|415.16|412.36|415.85|413.05|414.82|412.02|0
1641359400000|2022-01-05 05:10:00|415.33|412.53|416.01|413.21|416.18|413.38|415.16|412.36|0
1641359700000|2022-01-05 05:15:00|416.18|413.38|414.99|412.19|416.18|413.38|414.82|412.02|0
1641360000000|2022-01-05 05:20:00|415.16|412.36|413.96|411.16|415.16|412.36|413.79|410.99|0
1641360300000|2022-01-05 05:25:00|414.13|411.33|412.94|410.14|414.81|412.01|412.43|409.63|0
1641360600000|2022-01-05 05:30:00|413.11|410.31|413.1|410.3|413.96|411.16|413.02|410.22|0
1641360900000|2022-01-05 05:35:00|413.27|410.47|414.12|411.32|414.21|411.41|412.59|409.79|0
1641361200000|2022-01-05 05:40:00|414.03|411.23|413.78|410.98|414.46|411.66|413.78|410.98|0
1641361500000|2022-01-05 05:45:00|413.61|410.81|413.95|411.15|414.12|411.32|413.44|410.64|0
1641361800000|2022-01-05 05:50:00|413.86|411.06|413.78|410.98|413.95|411.15|413.44|410.64|0
1641362100000|2022-01-05 05:55:00|413.95|411.15|413.43|410.63|413.95|411.15|413.43|410.63|0
1641362400000|2022-01-05 06:00:00|413.26|410.46|413.77|410.97|413.77|410.97|413.26|410.46|0
1641362700000|2022-01-05 06:05:00|413.94|411.14|412.58|409.78|413.94|411.14|412.24|409.44|0
1641363000000|2022-01-05 06:10:00|412.66|409.86|413.85|411.05|413.94|411.14|412.66|409.86|0
1641363300000|2022-01-05 06:15:00|413.94|411.14|414.27|411.47|414.53|411.73|413.76|410.96|0
1641363600000|2022-01-05 06:20:00|414.44|411.64|414.95|412.15|414.95|412.15|414.44|411.64|0
1641363900000|2022-01-05 06:25:00|414.78|411.98|414.61|411.81|414.95|412.15|414.44|411.64|0
1641364200000|2022-01-05 06:30:00|414.44|411.64|414.27|411.47|414.69|411.89|413.93|411.13|0
1641364500000|2022-01-05 06:35:00|414.44|411.64|414.77|411.97|414.95|412.15|414.26|411.46|0
1641364800000|2022-01-05 06:40:00|414.94|412.14|416.82|414.02|416.82|414.02|414.94|412.14|0
1641365100000|2022-01-05 06:45:00|416.65|413.85|417.92|415.12|418.19|415.39|416.65|413.85|0
1641365400000|2022-01-05 06:50:00|418.01|415.21|417.67|414.87|418.18|415.38|417.5|414.7|0
1641365700000|2022-01-05 06:55:00|417.5|414.7|417.32|414.52|418.35|415.55|417.32|414.52|0
1641366000000|2022-01-05 07:00:00|417.58|414.78|417.83|415.03|418.01|415.21|416.47|413.67|0
1641366300000|2022-01-05 07:05:00|417.75|414.95|418.77|415.97|419.03|416.23|417.66|414.86|0
1641366600000|2022-01-05 07:10:00|418.69|415.89|418.51|415.71|419.03|416.23|418.17|415.37|0
1641366900000|2022-01-05 07:15:00|418.34|415.54|419.03|416.23|419.03|416.23|418.34|415.54|0
1641367200000|2022-01-05 07:20:00|418.94|416.14|418|415.2|419.02|416.22|418|415.2|0
1641367500000|2022-01-05 07:25:00|418.17|415.37|417.82|415.02|418.34|415.54|417.48|414.68|0
1641367800000|2022-01-05 07:30:00|417.65|414.85|418.68|415.88|418.68|415.88|417.48|414.68|0
1641368100000|2022-01-05 07:35:00|418.85|416.05|417.13|414.33|419.02|416.22|417.13|414.33|0
1641368400000|2022-01-05 07:40:00|417.3|414.5|418.5|415.7|418.67|415.87|417.13|414.33|0
1641368700000|2022-01-05 07:45:00|418.33|415.53|420.9|418.1|420.9|418.1|418.33|415.53|0
1641369000000|2022-01-05 07:50:00|421.07|418.27|420.72|417.92|421.41|418.61|420.21|417.41|0
1641369300000|2022-01-05 07:55:00|420.89|418.09|420.2|417.4|421.24|418.44|420.03|417.23|0
1641369600000|2022-01-05 08:00:00|420.55|417.75|418.09|415.29|422.44|419.64|418.09|415.29|0
1641369900000|2022-01-05 08:05:00|417.79|415.59|420.57|418.37|420.91|418.71|417.79|415.59|0
1641370200000|2022-01-05 08:10:00|420.39|418.19|421.25|419.05|422.11|419.91|419.54|417.34|0
1641370500000|2022-01-05 08:15:00|421.42|419.22|420.9|418.7|422.28|420.08|420.73|418.53|0
1641370800000|2022-01-05 08:20:00|420.73|418.53|421.59|419.39|421.59|419.39|419.02|416.82|0
1641371100000|2022-01-05 08:25:00|421.5|419.3|420.9|418.7|422.1|419.9|420.73|418.53|0
1641371400000|2022-01-05 08:30:00|420.98|418.78|420.04|417.84|422.27|420.07|420.04|417.84|0
1641371700000|2022-01-05 08:35:00|419.95|417.75|420.63|418.43|420.63|418.43|419.18|416.98|0
1641372000000|2022-01-05 08:40:00|420.55|418.35|420.55|418.35|421.75|419.55|420.38|418.18|0
1641372300000|2022-01-05 08:45:00|420.89|418.69|419.18|416.98|421.06|418.86|419.18|416.98|0
1641372600000|2022-01-05 08:50:00|419.35|417.15|419.34|417.14|419.86|417.66|419|416.8|0
1641372900000|2022-01-05 08:55:00|419.17|416.97|420.2|418|420.54|418.34|418.83|416.63|0
1641373200000|2022-01-05 09:00:00|420.37|418.17|420.88|418.68|421.57|419.37|419.68|417.48|0
1641373500000|2022-01-05 09:05:00|420.96|418.76|421.74|419.54|422.6|420.4|420.88|418.68|0
1641373800000|2022-01-05 09:10:00|421.91|419.71|423.62|421.42|423.79|421.59|421.22|419.02|0
1641374100000|2022-01-05 09:15:00|423.11|420.91|424.31|422.11|425.52|423.32|423.11|420.91|0
1641374400000|2022-01-05 09:20:00|424.48|422.28|424.48|422.28|425.34|423.14|423.96|421.76|0
1641374700000|2022-01-05 09:25:00|424.31|422.11|424.13|421.93|424.65|422.45|423.96|421.76|0
1641375000000|2022-01-05 09:30:00|424.21|422.01|423.78|421.58|424.3|422.1|423.52|421.32|0
1641375300000|2022-01-05 09:35:00|423.87|421.67|422.92|420.72|424.13|421.93|422.92|420.72|0
1641375600000|2022-01-05 09:40:00|422.83|420.63|423.78|421.58|424.3|422.1|422.58|420.38|0
1641375900000|2022-01-05 09:45:00|423.44|421.24|423.43|421.23|424.29|422.09|422.75|420.55|0
1641376200000|2022-01-05 09:50:00|423.52|421.32|423.68|421.48|423.86|421.66|423.09|420.89|0
1641376500000|2022-01-05 09:55:00|423.77|421.57|424.2|422|424.72|422.52|423.26|421.06|0
1641376800000|2022-01-05 10:00:00|424.46|422.26|425.32|423.12|426.01|423.81|423.94|421.74|0
1641377100000|2022-01-05 10:05:00|425.66|423.46|426.52|424.32|426.87|424.67|425.14|422.94|0
1641377400000|2022-01-05 10:10:00|426.69|424.49|425.14|422.94|426.87|424.67|424.62|422.42|0
1641377700000|2022-01-05 10:15:00|424.97|422.77|424.79|422.59|425.14|422.94|424.62|422.42|0
1641378000000|2022-01-05 10:20:00|424.97|422.77|424.62|422.42|425.31|423.11|424.28|422.08|0
1641378300000|2022-01-05 10:25:00|424.79|422.59|425.99|423.79|425.99|423.79|424.7|422.5|0
1641378600000|2022-01-05 10:30:00|425.82|423.62|424.61|422.41|426.68|424.48|424.1|421.9|0
1641378900000|2022-01-05 10:35:00|424.79|422.59|423.58|421.38|424.79|422.59|423.24|421.04|0
1641379200000|2022-01-05 10:40:00|423.75|421.55|422.89|420.69|423.92|421.72|422.72|420.52|0
1641379500000|2022-01-05 10:45:00|423.06|420.86|423.14|420.94|423.58|421.38|422.72|420.52|0
1641379800000|2022-01-05 10:50:00|423.23|421.03|422.71|420.51|423.75|421.55|422.37|420.17|0
1641380100000|2022-01-05 10:55:00|422.88|420.68|422.88|420.68|424.43|422.23|422.71|420.51|0
1641380400000|2022-01-05 11:00:00|422.71|420.51|421.68|419.48|423.22|421.02|421.68|419.48|0
1641380700000|2022-01-05 11:05:00|421.85|419.65|422.02|419.82|422.36|420.16|420.82|418.62|0
1641381000000|2022-01-05 11:10:00|421.93|419.73|422.87|420.67|423.05|420.85|421.33|419.13|0
1641381300000|2022-01-05 11:15:00|422.7|420.5|422.18|419.98|423.05|420.85|421.5|419.3|0
1641381600000|2022-01-05 11:20:00|422.01|419.81|421.15|418.95|422.53|420.33|421.15|418.95|0
1641381900000|2022-01-05 11:25:00|420.81|418.61|420.81|418.61|422.18|419.98|420.47|418.27|0
1641382200000|2022-01-05 11:30:00|420.63|418.43|420.63|418.43|421.32|419.12|420.63|418.43|0
1641382500000|2022-01-05 11:35:00|420.46|418.26|420.97|418.77|421.14|418.94|420.46|418.26|0
1641382800000|2022-01-05 11:40:00|421.14|418.94|421.83|419.63|422|419.8|420.97|418.77|0
1641383100000|2022-01-05 11:45:00|421.66|419.46|422.17|419.97|422.51|420.31|421.48|419.28|0
1641383400000|2022-01-05 11:50:00|422.51|420.31|422.34|420.14|422.68|420.48|421.31|419.11|0
1641383700000|2022-01-05 11:55:00|422.51|420.31|422.34|420.14|422.68|420.48|421.82|419.62|0
1641384000000|2022-01-05 12:00:00|421.99|419.79|421.99|419.79|423.02|420.82|421.82|419.62|0
1641384300000|2022-01-05 12:05:00|421.82|419.62|423.02|420.82|423.53|421.33|421.13|418.93|0
1641384600000|2022-01-05 12:10:00|423.19|420.99|423.53|421.33|423.88|421.68|422.84|420.64|0
1641384900000|2022-01-05 12:15:00|423.7|421.5|423.18|420.98|424.04|421.84|422.84|420.64|0
1641385200000|2022-01-05 12:20:00|423.27|421.07|421.64|419.44|423.36|421.16|421.64|419.44|0
1641385500000|2022-01-05 12:25:00|421.72|419.52|423.35|421.15|423.52|421.32|421.46|419.26|0
1641385800000|2022-01-05 12:30:00|423.18|420.98|422.49|420.29|423.6|421.4|422.32|420.12|0
1641386100000|2022-01-05 12:35:00|422.66|420.46|421.46|419.26|422.83|420.63|421.46|419.26|0
1641386400000|2022-01-05 12:40:00|421.29|419.09|421.11|418.91|421.46|419.26|420.77|418.57|0
1641386700000|2022-01-05 12:45:00|420.94|418.74|419.57|417.37|421.11|418.91|419.57|417.37|0
1641387000000|2022-01-05 12:50:00|419.74|417.54|419.91|417.71|420.08|417.88|419.56|417.36|0
1641387300000|2022-01-05 12:55:00|419.82|417.62|420.93|418.73|421.1|418.9|419.56|417.36|0
1641387600000|2022-01-05 13:00:00|421.27|419.07|421.1|418.9|421.96|419.76|420.93|418.73|0
1641387900000|2022-01-05 13:05:00|421.27|419.07|421.1|418.9|422.13|419.93|420.93|418.73|0
1641388200000|2022-01-05 13:10:00|420.93|418.73|419.72|417.52|420.93|418.73|419.55|417.35|0
1641388500000|2022-01-05 13:15:00|419.55|417.35|421.61|419.41|422.3|420.1|418.27|416.07|0
1641388800000|2022-01-05 13:20:00|421.44|419.24|421.69|419.49|421.95|419.75|420.75|418.55|0
1641389100000|2022-01-05 13:25:00|421.78|419.58|422.29|420.09|422.98|420.78|421.61|419.41|0
1641389400000|2022-01-05 13:30:00|422.46|420.26|422.63|420.43|422.98|420.78|421.43|419.23|0
1641389700000|2022-01-05 13:35:00|422.8|420.6|421.77|419.57|422.97|420.77|421.25|419.05|0
1641390000000|2022-01-05 13:40:00|421.6|419.4|421.94|419.74|422.45|420.25|421.25|419.05|0
1641390300000|2022-01-05 13:45:00|422.11|419.91|421.08|418.88|422.45|420.25|420.39|418.19|0
1641390600000|2022-01-05 13:50:00|421.16|418.96|423.39|421.19|423.39|421.19|420.73|418.53|0
1641390900000|2022-01-05 13:55:00|423.31|421.11|423.13|420.93|424.17|421.97|423.13|420.93|0
1641391200000|2022-01-05 14:00:00|423.31|421.11|421.58|419.38|423.99|421.79|421.41|419.21|0
1641391500000|2022-01-05 14:05:00|421.24|419.04|420.9|418.7|422.1|419.9|420.55|418.35|0
1641391800000|2022-01-05 14:10:00|421.07|418.87|423.3|421.1|423.3|421.1|421.07|418.87|0
1641392100000|2022-01-05 14:15:00|423.47|421.27|423.12|420.92|423.99|421.79|422.78|420.58|0
1641392400000|2022-01-05 14:20:00|423.38|421.18|423.46|421.26|423.64|421.44|422.43|420.23|0
1641392700000|2022-01-05 14:25:00|423.55|421.35|421.83|419.63|423.55|421.35|421.23|419.03|0
1641393000000|2022-01-05 14:30:00|422.43|420.23|416.44|414.24|425.01|422.81|416.44|414.24|0
1641393300000|2022-01-05 14:35:00|415.92|413.72|418.14|415.94|420.71|418.51|414.73|412.53|0
1641393600000|2022-01-05 14:40:00|417.97|415.77|419.51|417.31|423.63|421.43|417.29|415.09|0
1641393900000|2022-01-05 14:45:00|419.42|417.22|418.48|416.28|419.85|417.65|416.6|414.4|0
1641394200000|2022-01-05 14:50:00|418.31|416.11|419.74|417.54|423.45|421.25|417.62|415.42|0
1641394500000|2022-01-05 14:55:00|419.57|417.37|420.77|418.57|422.32|420.12|419.4|417.2|0
1641394800000|2022-01-05 15:00:00|420.6|418.4|418.54|416.34|422.32|420.12|417.68|415.48|0
1641395100000|2022-01-05 15:05:00|418.37|416.17|419.65|417.45|421.45|419.25|418.37|416.17|0
1641395400000|2022-01-05 15:10:00|419.56|417.36|418.87|416.67|421.11|418.91|418.53|416.33|0
1641395700000|2022-01-05 15:15:00|419.05|416.85|419.47|417.27|420.76|418.56|418.87|416.67|0
1641396000000|2022-01-05 15:20:00|419.56|417.36|422.31|420.11|422.99|420.79|419.56|417.36|0
1641396300000|2022-01-05 15:25:00|422.48|420.28|424.37|422.17|425.93|423.73|422.48|420.28|0
1641396600000|2022-01-05 15:30:00|424.03|421.83|420.07|417.87|424.2|422|419.72|417.52|0
1641396900000|2022-01-05 15:35:00|420.24|418.04|420.06|417.86|421.78|419.58|419.38|417.18|0
1641397200000|2022-01-05 15:40:00|420.41|418.21|421.09|418.89|421.61|419.41|419.72|417.52|0
1641397500000|2022-01-05 15:45:00|421.26|419.06|420.74|418.54|421.78|419.58|419.2|417|0
1641397800000|2022-01-05 15:50:00|420.57|418.37|420.91|418.71|421.09|418.89|418.86|416.66|0
1641398100000|2022-01-05 15:55:00|420.74|418.54|421.26|419.06|421.6|419.4|419.71|417.51|0
1641398400000|2022-01-05 16:00:00|421.43|419.23|418.85|416.65|421.94|419.74|418.85|416.65|0
1641398700000|2022-01-05 16:05:00|419.02|416.82|417.48|415.28|419.88|417.68|417.13|414.93|0
1641399000000|2022-01-05 16:10:00|417.65|415.45|418.67|416.47|418.67|416.47|415.76|413.56|0
1641399300000|2022-01-05 16:15:00|418.5|416.3|418.84|416.64|419.7|417.5|418.5|416.3|0
1641399600000|2022-01-05 16:20:00|418.75|416.55|418.84|416.64|420.21|418.01|418.15|415.95|0
1641399900000|2022-01-05 16:25:00|419.01|416.81|420.9|418.7|420.9|418.7|418.84|416.64|0
1641400200000|2022-01-05 16:30:00|420.38|418.18|417.63|415.43|421.07|418.87|417.29|415.09|0
1641400500000|2022-01-05 16:35:00|417.98|415.78|418.49|416.29|418.66|416.46|416.78|414.58|0
1641400800000|2022-01-05 16:40:00|418.32|416.12|415.06|412.86|418.66|416.46|414.72|412.52|0
1641401100000|2022-01-05 16:45:00|415.41|413.21|415.4|413.2|416.43|414.23|414.55|412.35|0
1641401400000|2022-01-05 16:50:00|415.57|413.37|414.89|412.69|416.09|413.89|414.55|412.35|0
1641401700000|2022-01-05 16:55:00|415.06|412.86|416.08|413.88|416.77|414.57|414.89|412.69|0
1641402000000|2022-01-05 17:00:00|415.91|413.71|418.13|415.93|418.13|415.93|415.06|412.86|0
1641402300000|2022-01-05 17:05:00|417.96|415.76|417.27|415.07|418.47|416.27|416.42|414.22|0
1641402600000|2022-01-05 17:10:00|417.1|414.9|418.3|416.1|418.3|416.1|417.1|414.9|0
1641402900000|2022-01-05 17:15:00|418.47|416.27|419.33|417.13|419.5|417.3|417.96|415.76|0
1641403200000|2022-01-05 17:20:00|419.15|416.95|419.49|417.29|420.01|417.81|418.47|416.27|0
1641403500000|2022-01-05 17:25:00|419.67|417.47|420.35|418.15|420.87|418.67|419.49|417.29|0
1641403800000|2022-01-05 17:30:00|420.18|417.98|418.12|415.92|420.35|418.15|417.6|415.4|0
1641404100000|2022-01-05 17:35:00|417.95|415.75|414.18|411.98|418.12|415.92|413.84|411.64|0
1641404400000|2022-01-05 17:40:00|414.35|412.15|413.67|411.47|415.38|413.18|412.82|410.62|0
1641404700000|2022-01-05 17:45:00|413.84|411.64|412.64|410.44|414.01|411.81|411.79|409.59|0
1641405000000|2022-01-05 17:50:00|412.81|410.61|413.49|411.29|413.66|411.46|411.62|409.42|0
1641405300000|2022-01-05 17:55:00|413.32|411.12|411.79|409.59|413.66|411.46|411.62|409.42|0
1641405600000|2022-01-05 18:00:00|411.96|409.76|412.13|409.93|412.47|410.27|410.77|408.57|0
1641405900000|2022-01-05 18:05:00|412.3|410.1|409.93|407.73|415.44|413.24|409.26|407.06|0
1641406200000|2022-01-05 18:10:00|409.76|407.56|409.93|407.73|410.44|408.24|408.24|406.04|0
1641406500000|2022-01-05 18:15:00|410.1|407.9|410.44|408.24|411.63|409.43|410.1|407.9|0
1641406800000|2022-01-05 18:20:00|410.61|408.41|412.13|409.93|412.98|410.78|410.61|408.41|0
1641407100000|2022-01-05 18:25:00|412.47|410.27|411.96|409.76|412.64|410.44|411.62|409.42|0
1641407400000|2022-01-05 18:30:00|412.13|409.93|412.21|410.01|413.66|411.46|411.79|409.59|0
1641407700000|2022-01-05 18:35:00|412.13|409.93|412.3|410.1|412.98|410.78|410.77|408.57|0
1641408000000|2022-01-05 18:40:00|412.13|409.93|412.12|409.92|413.49|411.29|411.78|409.58|0
1641408300000|2022-01-05 18:45:00|411.95|409.75|410.59|408.39|412.97|410.77|410.25|408.05|0
1641408600000|2022-01-05 18:50:00|410.93|408.73|411.27|409.07|411.78|409.58|410.42|408.22|0
1641408900000|2022-01-05 18:55:00|411.44|409.24|411.77|409.57|412.12|409.92|410.67|408.47|0
1641409200000|2022-01-05 19:00:00|411.69|409.49|407.87|405.67|418.94|416.74|407.87|405.67|0
1641409500000|2022-01-05 19:05:00|408.38|406.18|404.5|402.3|409.9|407.7|403.82|401.62|0
1641409800000|2022-01-05 19:10:00|404.67|402.47|399.47|397.27|404.84|402.64|397.21|395.01|0
1641410100000|2022-01-05 19:15:00|399.3|397.1|398.24|396.04|402.48|400.28|394.62|392.42|0
1641410400000|2022-01-05 19:20:00|398.07|395.87|398.4|396.2|400.9|398.7|396.9|394.7|0
1641410700000|2022-01-05 19:25:00|398.73|396.53|397.23|395.03|401.57|399.37|396.4|394.2|0
1641411000000|2022-01-05 19:30:00|397.56|395.36|391.92|389.72|400.4|398.2|391.76|389.56|0
1641411300000|2022-01-05 19:35:00|392.09|389.89|390.27|388.07|395.23|393.03|388.79|386.59|0
1641411600000|2022-01-05 19:40:00|390.43|388.23|383.86|381.66|390.43|388.23|383.86|381.66|0
1641411900000|2022-01-05 19:45:00|384.02|381.82|387.46|385.26|387.63|385.43|382.88|380.68|0
1641412200000|2022-01-05 19:50:00|387.63|385.43|386.96|384.76|389.6|387.4|384.01|381.81|0
1641412500000|2022-01-05 19:55:00|386.14|383.94|385.15|382.95|386.47|384.27|383.75|381.55|0
1641412800000|2022-01-05 20:00:00|384.66|382.46|379.42|377.22|384.66|382.46|379.42|377.22|0
1641413100000|2022-01-05 20:05:00|379.58|377.38|377.83|375.63|380.73|378.53|369.57|367.37|0
1641413400000|2022-01-05 20:10:00|378.15|375.95|379.61|377.41|381.24|379.04|376.53|374.33|0
1641413700000|2022-01-05 20:15:00|379.45|377.25|379.12|376.92|380.43|378.23|377.17|374.97|0
1641414000000|2022-01-05 20:20:00|378.71|376.51|377.98|375.78|380.1|377.9|376.2|374|0
1641414300000|2022-01-05 20:25:00|377.33|375.13|376.84|374.64|380.1|377.9|376.03|373.83|0
1641414600000|2022-01-05 20:30:00|376.03|373.83|377.52|375.32|380.47|378.27|374.57|372.37|0
1641414900000|2022-01-05 20:35:00|377.76|375.56|376.97|374.77|383.05|380.85|375.9|373.7|0
1641415200000|2022-01-05 20:40:00|377.46|375.26|376.35|374.15|379.44|377.24|376.19|373.99|0
1641415500000|2022-01-05 20:45:00|376.67|374.47|371.5|369.3|376.67|374.47|371.5|369.3|0
1641415800000|2022-01-05 20:50:00|370.05|367.85|371.49|369.29|374.56|372.36|370.05|367.85|0
1641416100000|2022-01-05 20:55:00|371.65|369.45|366.47|364.27|372.14|369.94|365.68|363.48|0
1641416400000|2022-01-05 21:00:00|366.63|364.43|364.78|362.58|367.43|365.23|363.99|361.79|0
1641416700000|2022-01-05 21:05:00|364.94|362.74|367.81|365.61|368.62|366.42|364.15|361.95|0
1641417000000|2022-01-05 21:10:00|367.97|365.77|368.12|365.92|368.45|366.25|366.11|363.91|0
1641417300000|2022-01-05 21:15:00|367.96|365.76|367.62|364.82|368.42|365.76|367.46|364.66|0
1641417600000|2022-01-05 21:20:00|367.94|365.14|366.97|364.17|368.02|365.22|366.65|363.85|0
1641417900000|2022-01-05 21:25:00|366.89|364.09|366.17|363.37|366.97|364.17|366.17|363.37|0
1641418200000|2022-01-05 21:30:00|366.33|363.53|366.17|363.37|366.49|363.69|366.17|363.37|0
1641418500000|2022-01-05 21:35:00|366.33|363.53|366.17|363.37|366.33|363.53|366.17|363.37|0
1641418800000|2022-01-05 21:40:00|366.33|363.53|364.88|362.08|366.33|363.53|364.88|362.08|0
1641419100000|2022-01-05 21:45:00|365.44|362.64|364.56|361.76|366|363.2|364.24|361.44|0
1641419400000|2022-01-05 21:50:00|364.72|361.92|364.24|361.44|365.52|362.72|364.08|361.28|0
1641419700000|2022-01-05 21:55:00|364.08|361.28|364.16|361.36|364.4|361.6|362.96|360.16|0
1641420000000|2022-01-05 22:00:00|364.12|361.32|363.79|360.99|364.12|361.32|363.79|360.99|0
1641420300000|2022-01-05 22:05:00|364.22|361.42|363.88|361.08|364.32|361.52|363.86|361.06|0
1641420600000|2022-01-05 22:10:00|363.9|361.1|363.71|360.91|364.34|361.54|363.71|360.91|0
1641420900000|2022-01-05 22:15:00|363.69|360.89|364.07|361.27|364.15|361.35|363.69|360.89|0
1641421200000|2022-01-05 22:20:00|364.17|361.37|364.12|361.32|364.24|361.44|364.01|361.21|0
1641421500000|2022-01-05 22:25:00|364.14|361.34|364.1|361.3|364.38|361.58|364.1|361.3|0
1641421800000|2022-01-05 22:30:00|364.15|361.35|363.92|361.12|364.18|361.38|363.92|361.12|0
1641422100000|2022-01-05 22:35:00|363.87|361.07|363.92|361.12|363.94|361.14|363.87|361.07|0
1641422400000|2022-01-05 22:40:00|363.87|361.07|363.83|361.03|363.87|361.07|363.78|360.98|0
1641422700000|2022-01-05 22:45:00|363.82|361.02|363.91|361.11|364.03|361.23|363.77|360.97|0
1641423000000|2022-01-05 22:50:00|364.04|361.24|363.99|361.19|364.29|361.49|363.99|361.19|0
1641423300000|2022-01-05 22:55:00|364.01|361.21|364.05|361.25|364.72|361.92|364.01|361.21|0
1641423600000|2022-01-05 23:00:00|364.92|362.12|361.81|359.01|365.48|362.68|361.81|359.01|0
1641423900000|2022-01-05 23:05:00|361.97|359.17|359.75|356.95|362.13|359.33|358.01|355.21|0
1641424200000|2022-01-05 23:10:00|360.06|357.26|360.7|357.9|360.7|357.9|359.43|356.63|0
1641424500000|2022-01-05 23:15:00|361.17|358.37|362.44|359.64|362.76|359.96|361.01|358.21|0
1641424800000|2022-01-05 23:20:00|362.28|359.48|364.35|361.55|364.51|361.71|362.12|359.32|0
1641425100000|2022-01-05 23:25:00|364.51|361.71|366.27|363.47|366.27|363.47|364.51|361.71|0
1641425400000|2022-01-05 23:30:00|366.43|363.63|366.75|363.95|367.39|364.59|365.95|363.15|0
1641425700000|2022-01-05 23:35:00|366.91|364.11|366.26|363.46|367.07|364.27|364.82|362.02|0
1641426000000|2022-01-05 23:40:00|366.42|363.62|366.82|364.02|366.98|364.18|365.3|362.5|0
1641426300000|2022-01-05 23:45:00|366.74|363.94|366.26|363.46|367.06|364.26|365.62|362.82|0
1641426600000|2022-01-05 23:50:00|366.33|363.53|366.73|363.93|367.06|364.26|366.26|363.46|0
1641426900000|2022-01-05 23:55:00|366.89|364.09|368.17|365.37|368.5|365.7|366.89|364.09|0
1641427200000|2022-01-06 00:00:00|368.01|365.21|369.21|366.41|369.21|366.41|368.01|365.21|0
1641427500000|2022-01-06 00:05:00|369.05|366.25|368.49|365.69|369.94|367.14|367.69|364.89|0
1641427800000|2022-01-06 00:10:00|368.65|365.85|370.26|367.46|370.26|367.46|368.65|365.85|0
1641428100000|2022-01-06 00:15:00|370.42|367.62|369.77|366.97|371.06|368.26|369.77|366.97|0
1641428400000|2022-01-06 00:20:00|369.61|366.81|368.32|365.52|370.25|367.45|368.24|365.44|0
1641428700000|2022-01-06 00:25:00|368.48|365.68|369.93|367.13|370.09|367.29|368.48|365.68|0
1641429000000|2022-01-06 00:30:00|369.77|366.97|369.92|367.12|371.05|368.25|369.44|366.64|0
1641429300000|2022-01-06 00:35:00|370|367.2|366.87|364.07|370.24|367.44|366.87|364.07|0
1641429600000|2022-01-06 00:40:00|367.03|364.23|365.43|362.63|367.03|364.23|365.43|362.63|0
1641429900000|2022-01-06 00:45:00|365.27|362.47|366.87|364.07|367.03|364.23|363.99|361.19|0
1641430200000|2022-01-06 00:50:00|367.03|364.23|368.31|365.51|368.63|365.83|366.87|364.07|0
1641430500000|2022-01-06 00:55:00|368.15|365.35|367.98|365.18|368.15|365.35|367.34|364.54|0
1641430800000|2022-01-06 01:00:00|368.14|365.34|368.7|365.9|369.11|366.31|366.06|363.26|0
1641431100000|2022-01-06 01:05:00|368.78|365.98|363.89|361.09|368.78|365.98|363.89|361.09|0
1641431400000|2022-01-06 01:10:00|363.82|361.02|364.29|361.49|365.25|362.45|362.3|359.5|0
1641431700000|2022-01-06 01:15:00|364.45|361.65|366.21|363.41|366.85|364.05|364.45|361.65|0
1641432000000|2022-01-06 01:20:00|366.37|363.57|366.85|364.05|366.85|364.05|365.81|363.01|0
1641432300000|2022-01-06 01:25:00|367.01|364.21|367.33|364.53|367.65|364.85|366.85|364.05|0
1641432600000|2022-01-06 01:30:00|367.16|364.36|370.7|367.9|370.86|368.06|365.88|363.08|0
1641432900000|2022-01-06 01:35:00|370.86|368.06|367.96|365.16|371.02|368.22|367.96|365.16|0
1641433200000|2022-01-06 01:40:00|368.12|365.32|368.92|366.12|369.08|366.28|367|364.2|0
1641433500000|2022-01-06 01:45:00|369|366.2|368.12|365.32|369.56|366.76|367.32|364.52|0
1641433800000|2022-01-06 01:50:00|368.19|365.39|369.15|366.35|369.56|366.76|368.19|365.39|0
1641434100000|2022-01-06 01:55:00|369.08|366.28|367.95|365.15|369.08|366.28|367.31|364.51|0
1641434400000|2022-01-06 02:00:00|368.35|365.55|366.9|364.1|368.35|365.55|365.71|362.91|0
1641434700000|2022-01-06 02:05:00|366.83|364.03|365.54|362.74|367.06|364.26|365.38|362.58|0
1641435000000|2022-01-06 02:10:00|365.38|362.58|366.34|363.54|367.46|364.66|365.38|362.58|0
1641435300000|2022-01-06 02:15:00|366.5|363.7|365.86|363.06|366.5|363.7|363.62|360.82|0
1641435600000|2022-01-06 02:20:00|365.93|363.13|365.29|362.49|366.25|363.45|364.58|361.78|0
1641435900000|2022-01-06 02:25:00|365.22|362.42|362.98|360.18|365.37|362.57|362.66|359.86|0
1641436200000|2022-01-06 02:30:00|362.82|360.02|364.89|362.09|365.05|362.25|362.66|359.86|0
1641436500000|2022-01-06 02:35:00|365.05|362.25|364.17|361.37|365.05|362.25|363.77|360.97|0
1641436800000|2022-01-06 02:40:00|364.09|361.29|362.33|359.53|364.09|361.29|361.54|358.74|0
1641437100000|2022-01-06 02:45:00|362.17|359.37|362.49|359.69|362.49|359.69|361.54|358.74|0
1641437400000|2022-01-06 02:50:00|362.41|359.61|363.12|360.32|363.12|360.32|362.17|359.37|0
1641437700000|2022-01-06 02:55:00|362.96|360.16|364.95|362.15|365.04|362.24|362.49|359.69|0
1641438000000|2022-01-06 03:00:00|365.04|362.24|364.87|362.07|365.35|362.55|364.4|361.6|0
1641438300000|2022-01-06 03:05:00|364.95|362.15|363.91|361.11|365.03|362.23|363.83|361.03|0
1641438600000|2022-01-06 03:10:00|363.75|360.95|361.68|358.88|363.75|360.95|360.57|357.77|0
1641438900000|2022-01-06 03:15:00|361.84|359.04|361.36|358.56|362.16|359.36|360.64|357.84|0
1641439200000|2022-01-06 03:20:00|361.2|358.4|362.31|359.51|362.63|359.83|360.72|357.92|0
1641439500000|2022-01-06 03:25:00|362.15|359.35|362.79|359.99|362.95|360.15|361.36|358.56|0
1641439800000|2022-01-06 03:30:00|362.63|359.83|361.99|359.19|362.63|359.83|361.19|358.39|0
1641440100000|2022-01-06 03:35:00|361.75|358.95|362.46|359.66|363.26|360.46|361.35|358.55|0
1641440400000|2022-01-06 03:40:00|362.38|359.58|358.17|355.37|362.38|359.58|358.17|355.37|0
1641440700000|2022-01-06 03:45:00|358.33|355.53|355.96|353.16|358.41|355.61|355.64|352.84|0
1641441000000|2022-01-06 03:50:00|356.12|353.32|353.59|350.79|356.51|353.71|353.59|350.79|0
1641441300000|2022-01-06 03:55:00|353.75|350.95|353.82|351.02|355.4|352.6|353.51|350.71|0
1641441600000|2022-01-06 04:00:00|354.14|351.34|353.82|351.02|354.92|352.12|353.67|350.87|0
1641441900000|2022-01-06 04:05:00|353.51|350.71|354.68|351.88|354.76|351.96|353.35|350.55|0
1641442200000|2022-01-06 04:10:00|354.29|351.49|354.44|351.64|354.6|351.8|353.66|350.86|0
1641442500000|2022-01-06 04:15:00|354.29|351.49|353.5|350.7|354.6|351.8|353.34|350.54|0
1641442800000|2022-01-06 04:20:00|353.58|350.78|353.34|350.54|354.6|351.8|353.34|350.54|0
1641443100000|2022-01-06 04:25:00|353.5|350.7|353.65|350.85|354.12|351.32|353.34|350.54|0
1641443400000|2022-01-06 04:30:00|353.81|351.01|353.49|350.69|353.88|351.08|353.34|350.54|0
1641443700000|2022-01-06 04:35:00|353.33|350.53|353.49|350.69|353.65|350.85|353.33|350.53|0
1641444000000|2022-01-06 04:40:00|353.65|350.85|351.53|348.73|353.65|350.85|350.2|347.4|0
1641444300000|2022-01-06 04:45:00|351.61|348.81|351.69|348.89|352.31|349.51|350.98|348.18|0
1641444600000|2022-01-06 04:50:00|351.84|349.04|352.15|349.35|353.09|350.29|351.69|348.89|0
1641444900000|2022-01-06 04:55:00|352|349.2|351.84|349.04|352.15|349.35|351.22|348.42|0
1641445200000|2022-01-06 05:00:00|351.68|348.88|351.21|348.41|352|349.2|351.21|348.41|0
1641445500000|2022-01-06 05:05:00|351.37|348.57|353.08|350.28|354.02|351.22|351.21|348.41|0
1641445800000|2022-01-06 05:10:00|353.24|350.44|353.24|350.44|353.39|350.59|351.83|349.03|0
1641446100000|2022-01-06 05:15:00|353.16|350.36|354.49|351.69|354.65|351.85|352.84|350.04|0
1641446400000|2022-01-06 05:20:00|354.33|351.53|354.64|351.84|354.72|351.92|353.62|350.82|0
1641446700000|2022-01-06 05:25:00|354.49|351.69|356.52|353.72|356.52|353.72|354.17|351.37|0
1641447000000|2022-01-06 05:30:00|356.37|353.57|355.18|352.38|356.37|353.57|355.18|352.38|0
1641447300000|2022-01-06 05:35:00|355.26|352.46|355.42|352.62|356.36|353.56|355.11|352.31|0
1641447600000|2022-01-06 05:40:00|355.26|352.46|355.42|352.62|355.73|352.93|354.48|351.68|0
1641447900000|2022-01-06 05:45:00|355.26|352.46|355.73|352.93|356.2|353.4|355.1|352.3|0
1641448200000|2022-01-06 05:50:00|355.88|353.08|354.16|351.36|355.88|353.08|354.16|351.36|0
1641448500000|2022-01-06 05:55:00|354.31|351.51|355.41|352.61|356.19|353.39|353.76|350.96|0
1641448800000|2022-01-06 06:00:00|355.48|352.68|355.01|352.21|355.72|352.92|353.21|350.41|0
1641449100000|2022-01-06 06:05:00|354.93|352.13|353.52|350.72|355.01|352.21|353.52|350.72|0
1641449400000|2022-01-06 06:10:00|353.68|350.88|352.27|349.47|354.15|351.35|352.27|349.47|0
1641449700000|2022-01-06 06:15:00|352.42|349.62|351.95|349.15|352.58|349.78|351.64|348.84|0
1641450000000|2022-01-06 06:20:00|351.8|349|353.51|350.71|353.51|350.71|351.64|348.84|0
1641450300000|2022-01-06 06:25:00|353.83|351.03|354.29|351.49|354.77|351.97|353.67|350.87|0
1641450600000|2022-01-06 06:30:00|354.14|351.34|353.98|351.18|354.76|351.96|353.98|351.18|0
1641450900000|2022-01-06 06:35:00|354.29|351.49|356.64|353.84|356.8|354|354.29|351.49|0
1641451200000|2022-01-06 06:40:00|356.49|353.69|356.96|354.16|356.96|354.16|356.01|353.21|0
1641451500000|2022-01-06 06:45:00|357.11|354.31|356.01|353.21|357.27|354.47|355.7|352.9|0
1641451800000|2022-01-06 06:50:00|355.85|353.05|355.54|352.74|356.08|353.28|354.91|352.11|0
1641452100000|2022-01-06 06:55:00|355.85|353.05|356.32|353.52|356.79|353.99|355.38|352.58|0
1641452400000|2022-01-06 07:00:00|356.48|353.68|360.02|357.22|360.1|357.3|355.69|352.89|0
1641452700000|2022-01-06 07:05:00|360.26|357.46|360.41|357.61|361.36|358.56|359.62|356.82|0
1641453000000|2022-01-06 07:10:00|360.25|357.45|360.5|357.7|360.96|358.16|358.54|355.74|0
1641453300000|2022-01-06 07:15:00|360.66|357.86|361.29|358.49|361.61|358.81|359.87|357.07|0
1641453600000|2022-01-06 07:20:00|361.45|358.65|364.15|361.35|364.15|361.35|361.45|358.65|0
1641453900000|2022-01-06 07:25:00|364.31|361.51|366.06|363.26|366.22|363.42|363.75|360.95|0
1641454200000|2022-01-06 07:30:00|366.22|363.42|362.55|359.75|367.02|364.22|362.55|359.75|0
1641454500000|2022-01-06 07:35:00|362.71|359.91|367.5|364.7|367.5|364.7|362.55|359.75|0
1641454800000|2022-01-06 07:40:00|367.34|364.54|366.29|363.49|367.97|365.17|365.89|363.09|0
1641455100000|2022-01-06 07:45:00|366.05|363.25|364.93|362.13|366.37|363.57|363.66|360.86|0
1641455400000|2022-01-06 07:50:00|365.09|362.29|362.7|359.9|365.09|362.29|361.59|358.79|0
1641455700000|2022-01-06 07:55:00|362.86|360.06|361.75|358.95|363.02|360.22|361.75|358.95|0
1641456000000|2022-01-06 08:00:00|362.06|359.26|366.28|363.48|366.36|363.56|361.27|358.47|0
1641456300000|2022-01-06 08:05:00|365.58|363.38|364.62|362.42|367.02|364.82|364.15|361.95|0
1641456600000|2022-01-06 08:10:00|364.54|362.34|363.03|360.83|365.74|363.54|362.23|360.03|0
1641456900000|2022-01-06 08:15:00|362.87|360.67|364.3|362.1|364.3|362.1|362.39|360.19|0
1641457200000|2022-01-06 08:20:00|363.98|361.78|358.97|356.77|364.78|362.58|358.58|356.38|0
1641457500000|2022-01-06 08:25:00|358.74|356.54|358.28|356.08|359.69|357.49|356.07|353.87|0
1641457800000|2022-01-06 08:30:00|358.13|355.93|359.45|357.25|359.93|357.73|357.18|354.98|0
1641458100000|2022-01-06 08:35:00|358.98|356.78|358.66|356.46|359.45|357.25|356.45|354.25|0
1641458400000|2022-01-06 08:40:00|358.82|356.62|358.5|356.3|360.56|358.36|358.34|356.14|0
1641458700000|2022-01-06 08:45:00|358.34|356.14|361.35|359.15|361.35|359.15|358.18|355.98|0
1641459000000|2022-01-06 08:50:00|361.43|359.23|362.62|360.42|362.62|360.42|358.81|356.61|0
1641459300000|2022-01-06 08:55:00|362.78|360.58|364.6|362.4|365.96|363.76|362.3|360.1|0
1641459600000|2022-01-06 09:00:00|364.85|362.65|360.87|358.67|365.32|363.12|360.23|358.03|0
1641459900000|2022-01-06 09:05:00|361.18|358.98|361.66|359.46|362.14|359.94|359.91|357.71|0
1641460200000|2022-01-06 09:10:00|361.82|359.62|362.61|360.41|363.09|360.89|361.5|359.3|0
1641460500000|2022-01-06 09:15:00|362.45|360.25|364.36|362.16|365|362.8|362.29|360.09|0
1641460800000|2022-01-06 09:20:00|364.2|362|364.67|362.47|365.15|362.95|363.24|361.04|0
1641461100000|2022-01-06 09:25:00|364.83|362.63|362.44|360.24|365.63|363.43|362.44|360.24|0
1641461400000|2022-01-06 09:30:00|362.28|360.08|360.37|358.17|363.08|360.88|360.37|358.17|0
1641461700000|2022-01-06 09:35:00|360.53|358.33|361.56|359.36|362.19|359.99|359.97|357.77|0
1641462000000|2022-01-06 09:40:00|361.64|359.44|361.48|359.28|361.96|359.76|360.05|357.85|0
1641462300000|2022-01-06 09:45:00|361.32|359.12|361.32|359.12|362.11|359.91|360.37|358.17|0
1641462600000|2022-01-06 09:50:00|361.55|359.35|361.95|359.75|363.54|361.34|361|358.8|0
1641462900000|2022-01-06 09:55:00|361.79|359.59|363.38|361.18|363.38|361.18|359.57|357.37|0
1641463200000|2022-01-06 10:00:00|363.7|361.5|363.7|361.5|364.17|361.97|362.58|360.38|0
1641463500000|2022-01-06 10:05:00|363.85|361.65|365.29|363.09|365.93|363.73|363.7|361.5|0
1641463800000|2022-01-06 10:10:00|365.13|362.93|366.4|364.2|366.72|364.52|365.13|362.93|0
1641464100000|2022-01-06 10:15:00|366.56|364.36|365.52|363.32|366.72|364.52|365.12|362.92|0
1641464400000|2022-01-06 10:20:00|365.6|363.4|368.16|365.96|368.64|366.44|365.6|363.4|0
1641464700000|2022-01-06 10:25:00|368|365.8|367.84|365.64|368.64|366.44|367.2|365|0
1641465000000|2022-01-06 10:30:00|367.75|365.55|368.55|366.35|369.44|367.24|367.43|365.23|0
1641465300000|2022-01-06 10:35:00|368.63|366.43|369.9|367.7|372.5|370.3|368.63|366.43|0
1641465600000|2022-01-06 10:40:00|369.74|367.54|366.05|363.85|370.55|368.35|364.77|362.57|0
1641465900000|2022-01-06 10:45:00|366.13|363.93|367.49|365.29|367.65|365.45|365.89|363.69|0
1641466200000|2022-01-06 10:50:00|367.33|365.13|365.72|363.52|368.29|366.09|365.4|363.2|0
1641466500000|2022-01-06 10:55:00|366.04|363.84|366.04|363.84|366.84|364.64|365.4|363.2|0
1641466800000|2022-01-06 11:00:00|366.2|364|367.8|365.6|368.28|366.08|365.48|363.28|0
1641467100000|2022-01-06 11:05:00|368.12|365.92|365.72|363.52|368.76|366.56|365.72|363.52|0
1641467400000|2022-01-06 11:10:00|365.88|363.68|365.15|362.95|366.2|364|364.76|362.56|0
1641467700000|2022-01-06 11:15:00|365.71|363.51|365.39|363.19|365.87|363.67|364.43|362.23|0
1641468000000|2022-01-06 11:20:00|365.55|363.35|363.79|361.59|366.03|363.83|363.63|361.43|0
1641468300000|2022-01-06 11:25:00|363.95|361.75|363.95|361.75|365.23|363.03|363.31|361.11|0
1641468600000|2022-01-06 11:30:00|364.03|361.83|365.54|363.34|366.02|363.82|363.31|361.11|0
1641468900000|2022-01-06 11:35:00|365.78|363.58|363.46|361.26|365.78|363.58|362.99|360.79|0
1641469200000|2022-01-06 11:40:00|363.31|361.11|363.62|361.42|365.22|363.02|362.83|360.63|0
1641469500000|2022-01-06 11:45:00|363.78|361.58|361.78|359.58|364.18|361.98|361.39|359.19|0
1641469800000|2022-01-06 11:50:00|361.55|359.35|364.25|362.05|364.41|362.21|361.55|359.35|0
1641470100000|2022-01-06 11:55:00|364.09|361.89|363.14|360.94|364.25|362.05|362.82|360.62|0
1641470400000|2022-01-06 12:00:00|362.82|360.62|365.44|363.24|366.33|364.13|362.82|360.62|0
1641470700000|2022-01-06 12:05:00|365.53|363.33|366.32|364.12|366.81|364.61|365.21|363.01|0
1641471000000|2022-01-06 12:10:00|366.48|364.28|366.64|364.44|367.12|364.92|366|363.8|0
1641471300000|2022-01-06 12:15:00|366.8|364.6|365.68|363.48|367.12|364.92|365.68|363.48|0
1641471600000|2022-01-06 12:20:00|365.76|363.56|363.28|361.08|365.84|363.64|362.64|360.44|0
1641471900000|2022-01-06 12:25:00|363.6|361.4|361.21|359.01|363.68|361.48|360.73|358.53|0
1641472200000|2022-01-06 12:30:00|361.05|358.85|361.44|359.24|362.96|360.76|360.89|358.69|0
1641472500000|2022-01-06 12:35:00|361.21|359.01|363.75|361.55|364.39|362.19|361.21|359.01|0
1641472800000|2022-01-06 12:40:00|363.59|361.39|361.36|359.16|363.75|361.55|361.2|359|0
1641473100000|2022-01-06 12:45:00|361.44|359.24|361.2|359|361.52|359.32|360.56|358.36|0
1641473400000|2022-01-06 12:50:00|361.27|359.07|362.63|360.43|363.11|360.91|361.04|358.84|0
1641473700000|2022-01-06 12:55:00|362.79|360.59|363.26|361.06|363.74|361.54|361.99|359.79|0
1641474000000|2022-01-06 13:00:00|362.94|360.74|363.1|360.9|364.38|362.18|361.83|359.63|0
1641474300000|2022-01-06 13:05:00|362.94|360.74|363.81|361.61|364.05|361.85|362.14|359.94|0
1641474600000|2022-01-06 13:10:00|363.9|361.7|364.85|362.65|365.17|362.97|363.26|361.06|0
1641474900000|2022-01-06 13:15:00|365.01|362.81|366.61|364.41|366.93|364.73|364.69|362.49|0
1641475200000|2022-01-06 13:20:00|366.77|364.57|365.01|362.81|367.41|365.21|364.85|362.65|0
1641475500000|2022-01-06 13:25:00|365|362.8|365.72|363.52|365.8|363.6|364.68|362.48|0
1641475800000|2022-01-06 13:30:00|365.88|363.68|363.56|361.36|366.44|364.24|363.08|360.88|0
1641476100000|2022-01-06 13:35:00|363.72|361.52|364.59|362.39|364.84|362.64|363.4|361.2|0
1641476400000|2022-01-06 13:40:00|364.36|362.16|364.99|362.79|365.31|363.11|363.08|360.88|0
1641476700000|2022-01-06 13:45:00|365.15|362.95|362.92|360.72|365.47|363.27|362.6|360.4|0
1641477000000|2022-01-06 13:50:00|362.76|360.56|364.19|361.99|364.19|361.99|362.12|359.92|0
1641477300000|2022-01-06 13:55:00|364.03|361.83|364.51|362.31|364.67|362.47|363.39|361.19|0
1641477600000|2022-01-06 14:00:00|364.19|361.99|364.98|362.78|364.99|362.79|363.71|361.51|0
1641477900000|2022-01-06 14:05:00|365.14|362.94|363.54|361.34|366.1|363.9|363.23|361.03|0
1641478200000|2022-01-06 14:10:00|363.86|361.66|364.82|362.62|364.82|362.62|362.59|360.39|0
1641478500000|2022-01-06 14:15:00|364.66|362.46|364.66|362.46|364.98|362.78|363.7|361.5|0
1641478800000|2022-01-06 14:20:00|364.82|362.62|366.09|363.89|366.25|364.05|364.66|362.46|0
1641479100000|2022-01-06 14:25:00|365.93|363.73|360.03|357.83|365.93|363.73|360.03|357.83|0
1641479400000|2022-01-06 14:30:00|360.51|358.31|367.85|365.65|368.33|366.13|360.19|357.99|0
1641479700000|2022-01-06 14:35:00|368.01|365.81|373.16|370.96|373.97|371.77|365.45|363.25|0
1641480000000|2022-01-06 14:40:00|373.49|371.29|373.32|371.12|376.56|374.36|370.74|368.54|0
1641480300000|2022-01-06 14:45:00|373.48|371.28|363.36|361.16|373.97|371.77|363.2|361|0
1641480600000|2022-01-06 14:50:00|363.84|361.64|359.76|357.56|367.73|365.53|359.76|357.56|0
1641480900000|2022-01-06 14:55:00|359.13|356.93|355.63|353.43|363.41|361.21|354.84|352.64|0
1641481200000|2022-01-06 15:00:00|355.47|353.27|351.7|349.5|358.39|356.19|351.62|349.42|0
1641481500000|2022-01-06 15:05:00|351.55|349.35|350.14|347.94|354.05|351.85|349.04|346.84|0
1641481800000|2022-01-06 15:10:00|349.67|347.47|352.17|349.97|352.64|350.44|346.4|344.2|0
1641482100000|2022-01-06 15:15:00|353.11|350.91|352.63|350.43|358.77|356.57|352.16|349.96|0
1641482400000|2022-01-06 15:20:00|352.48|350.28|358.77|356.57|358.77|356.57|352.01|349.81|0
1641482700000|2022-01-06 15:25:00|359.25|357.05|360.99|358.79|365.76|363.56|359.25|357.05|0
1641483000000|2022-01-06 15:30:00|360.19|357.99|363.71|361.51|368.12|365.92|360.19|357.99|0
1641483300000|2022-01-06 15:35:00|363.55|361.35|364.67|362.47|366.6|364.4|361.15|358.95|0
1641483600000|2022-01-06 15:40:00|364.99|362.79|362.58|360.38|365.55|363.35|361.15|358.95|0
1641483900000|2022-01-06 15:45:00|363.07|360.87|368.04|365.84|368.37|366.17|361.7|359.5|0
1641484200000|2022-01-06 15:50:00|367.88|365.68|363.38|361.18|367.88|365.68|362.58|360.38|0
1641484500000|2022-01-06 15:55:00|363.78|361.58|363.29|361.09|369.49|367.29|362.9|360.7|0
1641484800000|2022-01-06 16:00:00|363.22|361.02|360.73|358.53|365.46|363.26|359.54|357.34|0
1641485100000|2022-01-06 16:05:00|360.98|358.78|363.69|361.49|365.3|363.1|359.22|357.02|0
1641485400000|2022-01-06 16:10:00|363.77|361.57|366.42|364.22|368.19|365.99|363.69|361.49|0
1641485700000|2022-01-06 16:15:00|366.58|364.38|365.13|362.93|371.26|369.06|365.13|362.93|0
1641486000000|2022-01-06 16:20:00|365.61|363.41|365.93|363.73|366.26|364.06|362.73|360.53|0
1641486300000|2022-01-06 16:25:00|365.37|363.17|364.05|361.85|365.37|363.17|360.64|358.44|0
1641486600000|2022-01-06 16:30:00|364.21|362.01|361.65|359.45|365.33|363.13|360.06|357.86|0
1641486900000|2022-01-06 16:35:00|361.49|359.29|363.24|361.04|365.33|363.13|361.33|359.13|0
1641487200000|2022-01-06 16:40:00|363.08|360.88|362.44|360.24|365|362.8|360.37|358.17|0
1641487500000|2022-01-06 16:45:00|362.36|360.16|364.52|362.32|365.32|363.12|360.85|358.65|0
1641487800000|2022-01-06 16:50:00|364.36|362.16|367.24|365.04|367.4|365.2|362.6|360.4|0
1641488100000|2022-01-06 16:55:00|367.4|365.2|366.92|364.72|368.05|365.85|366.03|363.83|0
1641488400000|2022-01-06 17:00:00|367.24|365.04|365.47|363.27|367.4|365.2|365.15|362.95|0
1641488700000|2022-01-06 17:05:00|365.31|363.11|369.97|367.77|370.46|368.26|364.19|361.99|0
1641489000000|2022-01-06 17:10:00|369.81|367.61|367.55|365.35|369.97|367.77|367.23|365.03|0
1641489300000|2022-01-06 17:15:00|367.87|365.67|366.66|364.46|368.84|366.64|365.79|363.59|0
1641489600000|2022-01-06 17:20:00|366.91|364.71|368.4|366.2|370.45|368.25|365.78|363.58|0
1641489900000|2022-01-06 17:25:00|368.08|365.88|371.3|369.1|371.78|369.58|367.92|365.72|0
1641490200000|2022-01-06 17:30:00|371.37|369.17|371.29|369.09|372.43|370.23|369.2|367|0
1641490500000|2022-01-06 17:35:00|371.13|368.93|372.42|370.22|374.2|372|370|367.8|0
1641490800000|2022-01-06 17:40:00|372.74|370.54|377.93|375.73|378.09|375.89|371.94|369.74|0
1641491100000|2022-01-06 17:45:00|378.25|376.05|375.81|373.61|378.9|376.7|375.17|372.97|0
1641491400000|2022-01-06 17:50:00|375.65|373.45|372.9|370.7|375.65|373.45|372.41|370.21|0
1641491700000|2022-01-06 17:55:00|373.06|370.86|370.8|368.6|373.7|371.5|370.64|368.44|0
1641492000000|2022-01-06 18:00:00|371.28|369.08|371.6|369.4|372.25|370.05|369.19|366.99|0
1641492300000|2022-01-06 18:05:00|371.92|369.72|372.08|369.88|372.57|370.37|370.15|367.95|0
1641492600000|2022-01-06 18:10:00|371.92|369.72|372.4|370.2|373.53|371.33|371.27|369.07|0
1641492900000|2022-01-06 18:15:00|372.56|370.36|370.95|368.75|372.56|370.36|367.89|365.69|0
1641493200000|2022-01-06 18:20:00|371.02|368.82|366.28|364.08|371.43|369.23|365.8|363.6|0
1641493500000|2022-01-06 18:25:00|366.12|363.92|364.84|362.64|366.76|364.56|364.36|362.16|0
1641493800000|2022-01-06 18:30:00|365.16|362.96|365.48|363.28|365.96|363.76|363.4|361.2|0
1641494100000|2022-01-06 18:35:00|365.24|363.04|365.16|362.96|367.24|365.04|363.56|361.36|0
1641494400000|2022-01-06 18:40:00|364.84|362.64|365.95|363.75|366.43|364.23|363.88|361.68|0
1641494700000|2022-01-06 18:45:00|365.31|363.11|366.43|364.23|368.2|366|364.51|362.31|0
1641495000000|2022-01-06 18:50:00|366.27|364.07|366.91|364.71|367.23|365.03|364.51|362.31|0
1641495300000|2022-01-06 18:55:00|367.07|364.87|367.71|365.51|368.19|365.99|365.79|363.59|0
1641495600000|2022-01-06 19:00:00|367.55|365.35|363.86|361.66|368.35|366.15|363.86|361.66|0
1641495900000|2022-01-06 19:05:00|364.02|361.82|366.58|364.38|367.06|364.86|362.66|360.46|0
1641496200000|2022-01-06 19:10:00|366.9|364.7|364.66|362.46|371.08|368.88|364.34|362.14|0
1641496500000|2022-01-06 19:15:00|364.18|361.98|364.82|362.62|367.06|364.86|363.94|361.74|0
1641496800000|2022-01-06 19:20:00|365.13|362.93|364.97|362.77|365.77|363.57|363.22|361.02|0
1641497100000|2022-01-06 19:25:00|364.81|362.61|365.88|363.68|367.42|365.22|364.49|362.29|0
1641497400000|2022-01-06 19:30:00|366.2|364|367|364.8|368.28|366.08|364.92|362.72|0
1641497700000|2022-01-06 19:35:00|367.16|364.96|368.28|366.08|368.92|366.72|366.36|364.16|0
1641498000000|2022-01-06 19:40:00|368.12|365.92|367.64|365.44|368.92|366.72|366.35|364.15|0
1641498300000|2022-01-06 19:45:00|367.96|365.76|369.88|367.68|371.01|368.81|367.8|365.6|0
1641498600000|2022-01-06 19:50:00|370.04|367.84|369.92|367.72|370.36|368.16|368.27|366.07|0
1641498900000|2022-01-06 19:55:00|370.08|367.88|369.76|367.56|371.37|369.17|369.28|367.08|0
1641499200000|2022-01-06 20:00:00|370.08|367.88|373.79|371.59|373.79|371.59|370.08|367.88|0
1641499500000|2022-01-06 20:05:00|373.63|371.43|370.42|368.22|374.6|372.4|369.44|367.24|0
1641499800000|2022-01-06 20:10:00|370.58|368.38|368.16|365.96|371.71|369.51|368|365.8|0
1641500100000|2022-01-06 20:15:00|368.32|366.12|364.63|362.43|368.81|366.61|363.67|361.47|0
1641500400000|2022-01-06 20:20:00|365.11|362.91|363.51|361.31|365.75|363.55|362.23|360.03|0
1641500700000|2022-01-06 20:25:00|363.99|361.79|366.07|363.87|366.07|363.87|362.71|360.51|0
1641501000000|2022-01-06 20:30:00|365.9|363.7|362.22|360.02|366.71|364.51|361.43|359.23|0
1641501300000|2022-01-06 20:35:00|361.9|359.7|360.31|358.11|363.02|360.82|359.35|357.15|0
1641501600000|2022-01-06 20:40:00|360.79|358.59|361.58|359.38|362.54|360.34|358.72|356.52|0
1641501900000|2022-01-06 20:45:00|361.26|359.06|359.03|356.83|362.54|360.34|359.03|356.83|0
1641502200000|2022-01-06 20:50:00|359.35|357.15|358.39|356.19|361.42|359.22|358.23|356.03|0
1641502500000|2022-01-06 20:55:00|358.23|356.03|358.49|356.29|360.93|358.73|354.59|352.39|0
1641502800000|2022-01-06 21:00:00|358.97|356.77|359.92|357.72|359.92|357.72|357.7|355.5|0
1641503100000|2022-01-06 21:05:00|359.76|357.56|360.72|358.52|361.84|359.64|359.76|357.56|0
1641503400000|2022-01-06 21:10:00|360.88|358.68|361.19|358.99|362.47|360.27|359.76|357.56|0
1641503700000|2022-01-06 21:15:00|361.57|358.77|361.65|358.85|362.13|359.33|361.09|358.29|0
1641504000000|2022-01-06 21:20:00|361.57|358.77|362.29|359.49|362.29|359.49|361.57|358.77|0
1641504300000|2022-01-06 21:25:00|362.45|359.65|362.12|359.32|362.61|359.81|362.12|359.32|0
1641504600000|2022-01-06 21:30:00|362.28|359.48|361.48|358.68|362.44|359.64|361.32|358.52|0
1641504900000|2022-01-06 21:35:00|361.64|358.84|360.84|358.04|362.12|359.32|360.52|357.72|0
1641505200000|2022-01-06 21:40:00|360.76|357.96|362.44|359.64|362.76|359.96|360.76|357.96|0
1641505500000|2022-01-06 21:45:00|362.6|359.8|362.43|359.63|363.08|360.28|362.43|359.63|0
1641505800000|2022-01-06 21:50:00|362.59|359.79|363.39|360.59|363.55|360.75|362.59|359.79|0
1641506100000|2022-01-06 21:55:00|363.23|360.43|362.82|360.02|363.39|360.59|362.43|359.63|0
1641506400000|2022-01-06 22:00:00|362.92|360.12|363.24|360.44|363.24|360.44|362.8|360|0
1641506700000|2022-01-06 22:05:00|363.27|360.47|362.94|360.14|363.27|360.47|362.94|360.14|0
1641507000000|2022-01-06 22:10:00|362.92|360.12|363.19|360.39|363.22|360.42|362.91|360.11|0
1641507300000|2022-01-06 22:15:00|363.22|360.42|363.17|360.37|363.22|360.42|363.17|360.37|0
1641507600000|2022-01-06 22:20:00|363.22|360.42|363.21|360.41|363.22|360.42|363.21|360.41|0
1641507900000|2022-01-06 22:25:00|363.23|360.43|362.88|360.08|363.23|360.43|362.6|359.8|0
1641508200000|2022-01-06 22:30:00|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1641508500000|2022-01-06 22:35:00|363|360.2|363|360.2|363.07|360.27|363|360.2|0
1641508800000|2022-01-06 22:40:00|362.94|360.14|362.99|360.19|362.99|360.19|362.94|360.14|0
1641509100000|2022-01-06 22:45:00|363.01|360.21|363.01|360.21|363.01|360.21|363.01|360.21|0
1641509400000|2022-01-06 22:50:00|363.03|360.23|363.1|360.3|363.15|360.35|363.03|360.23|0
1641509700000|2022-01-06 22:55:00|363.15|360.35|363.5|360.7|363.5|360.7|363.13|360.33|0
1641510000000|2022-01-06 23:00:00|365.36|362.56|364.96|362.16|366.32|363.52|364.8|362|0
1641510300000|2022-01-06 23:05:00|364.87|362.07|365.6|362.8|365.76|362.96|364.87|362.07|0
1641510600000|2022-01-06 23:10:00|365.76|362.96|364.95|362.15|365.92|363.12|364.95|362.15|0
1641510900000|2022-01-06 23:15:00|364.47|361.67|365.75|362.95|365.91|363.11|364.15|361.35|0
1641511200000|2022-01-06 23:20:00|365.91|363.11|365.11|362.31|366.23|363.43|364.95|362.15|0
1641511500000|2022-01-06 23:25:00|365.43|362.63|365.75|362.95|365.75|362.95|364.95|362.15|0
1641511800000|2022-01-06 23:30:00|365.91|363.11|365.82|363.02|366.55|363.75|365.1|362.3|0
1641512100000|2022-01-06 23:35:00|365.9|363.1|366.3|363.5|366.71|363.91|365.74|362.94|0
1641512400000|2022-01-06 23:40:00|366.38|363.58|365.74|362.94|366.54|363.74|365.58|362.78|0
1641512700000|2022-01-06 23:45:00|365.98|363.18|365.58|362.78|366.38|363.58|365.09|362.29|0
1641513000000|2022-01-06 23:50:00|365.74|362.94|366.38|363.58|366.54|363.74|365.57|362.77|0
1641513300000|2022-01-06 23:55:00|366.7|363.9|366.21|363.41|366.7|363.9|366.21|363.41|0
1641513600000|2022-01-07 00:00:00|366.37|363.57|367.41|364.61|368.14|365.34|365.57|362.77|0
1641513900000|2022-01-07 00:05:00|367.5|364.7|367.66|364.86|367.98|365.18|367.17|364.37|0
1641514200000|2022-01-07 00:10:00|367.73|364.93|368.78|365.98|369.1|366.3|366.85|364.05|0
1641514500000|2022-01-07 00:15:00|368.62|365.82|368.78|365.98|368.94|366.14|368.14|365.34|0
1641514800000|2022-01-07 00:20:00|368.62|365.82|368.45|365.65|368.78|365.98|367.97|365.17|0
1641515100000|2022-01-07 00:25:00|368.53|365.73|368.69|365.89|369.26|366.46|368.05|365.25|0
1641515400000|2022-01-07 00:30:00|368.77|365.97|369.26|366.46|369.58|366.78|368.37|365.57|0
1641515700000|2022-01-07 00:35:00|369.33|366.53|369.58|366.78|369.58|366.78|368.93|366.13|0
1641516000000|2022-01-07 00:40:00|369.41|366.61|369.25|366.45|369.9|367.1|369.25|366.45|0
1641516300000|2022-01-07 00:45:00|369.33|366.53|369.16|366.36|369.57|366.77|369.09|366.29|0
1641516600000|2022-01-07 00:50:00|369.25|366.45|368.92|366.12|369.25|366.45|368.6|365.8|0
1641516900000|2022-01-07 00:55:00|368.76|365.96|369.24|366.44|369.4|366.6|368.44|365.64|0
1641517200000|2022-01-07 01:00:00|369.32|366.52|370.05|367.25|370.05|367.25|368.76|365.96|0
1641517500000|2022-01-07 01:05:00|370.37|367.57|369.08|366.28|370.37|367.57|368.91|366.11|0
1641517800000|2022-01-07 01:10:00|369.15|366.35|368.83|366.03|369.4|366.6|368.43|365.63|0
1641518100000|2022-01-07 01:15:00|368.91|366.11|368.42|365.62|369.4|366.6|368.1|365.3|0
1641518400000|2022-01-07 01:20:00|368.26|365.46|368.58|365.78|368.91|366.11|368.26|365.46|0
1641518700000|2022-01-07 01:25:00|368.42|365.62|368.74|365.94|369.23|366.43|368.26|365.46|0
1641519000000|2022-01-07 01:30:00|368.9|366.1|369.55|366.75|369.87|367.07|368.58|365.78|0
1641519300000|2022-01-07 01:35:00|369.39|366.59|367.77|364.97|369.39|366.59|367.29|364.49|0
1641519600000|2022-01-07 01:40:00|367.69|364.89|367.12|364.32|368.25|365.45|366.8|364|0
1641519900000|2022-01-07 01:45:00|367.28|364.48|366.96|364.16|368.57|365.77|366.96|364.16|0
1641520200000|2022-01-07 01:50:00|366.8|364|367.12|364.32|367.76|364.96|366.64|363.84|0
1641520500000|2022-01-07 01:55:00|367.28|364.48|368.48|365.68|368.57|365.77|367.12|364.32|0
1641520800000|2022-01-07 02:00:00|368.24|365.44|364.86|362.06|368.24|365.44|364.7|361.9|0
1641521100000|2022-01-07 02:05:00|364.7|361.9|364.38|361.58|364.86|362.06|363.26|360.46|0
1641521400000|2022-01-07 02:10:00|364.22|361.42|364.7|361.9|365.34|362.54|364.22|361.42|0
1641521700000|2022-01-07 02:15:00|364.86|362.06|363.89|361.09|364.86|362.06|362.77|359.97|0
1641522000000|2022-01-07 02:20:00|363.73|360.93|365.33|362.53|365.73|362.93|363.65|360.85|0
1641522300000|2022-01-07 02:25:00|365.25|362.45|364.85|362.05|365.33|362.53|364.85|362.05|0
1641522600000|2022-01-07 02:30:00|364.69|361.89|363.96|361.16|365.17|362.37|363.4|360.6|0
1641522900000|2022-01-07 02:35:00|364.04|361.24|362.92|360.12|364.36|361.56|362.92|360.12|0
1641523200000|2022-01-07 02:40:00|363.08|360.28|363.88|361.08|364.04|361.24|363.08|360.28|0
1641523500000|2022-01-07 02:45:00|363.72|360.92|364.04|361.24|364.04|361.24|363.08|360.28|0
1641523800000|2022-01-07 02:50:00|364.36|361.56|365.23|362.43|365.39|362.59|364.2|361.4|0
1641524100000|2022-01-07 02:55:00|365.16|362.36|365.96|363.16|366.44|363.64|365.16|362.36|0
1641524400000|2022-01-07 03:00:00|366.12|363.32|365.79|362.99|366.28|363.48|365.31|362.51|0
1641524700000|2022-01-07 03:05:00|365.95|363.15|365.95|363.15|366.6|363.8|365.87|363.07|0
1641525000000|2022-01-07 03:10:00|365.79|362.99|365.63|362.83|366.11|363.31|365.47|362.67|0
1641525300000|2022-01-07 03:15:00|365.7|362.9|365.95|363.15|366.19|363.39|365.3|362.5|0
1641525600000|2022-01-07 03:20:00|366.27|363.47|368.52|365.72|368.68|365.88|365.95|363.15|0
1641525900000|2022-01-07 03:25:00|368.68|365.88|368.03|365.23|369|366.2|367.55|364.75|0
1641526200000|2022-01-07 03:30:00|368.19|365.39|366.58|363.78|368.19|365.39|366.42|363.62|0
1641526500000|2022-01-07 03:35:00|366.42|363.62|366.58|363.78|366.74|363.94|365.62|362.82|0
1641526800000|2022-01-07 03:40:00|366.42|363.62|366.42|363.62|366.74|363.94|365.77|362.97|0
1641527100000|2022-01-07 03:45:00|366.25|363.45|364.97|362.17|366.65|363.85|364.81|362.01|0
1641527400000|2022-01-07 03:50:00|365.13|362.33|364.96|362.16|365.69|362.89|364.56|361.76|0
1641527700000|2022-01-07 03:55:00|365.04|362.24|365.28|362.48|365.76|362.96|364.64|361.84|0
1641528000000|2022-01-07 04:00:00|365.44|362.64|365.04|362.24|365.44|362.64|364.64|361.84|0
1641528300000|2022-01-07 04:05:00|364.96|362.16|364.8|362|365.76|362.96|364.8|362|0
1641528600000|2022-01-07 04:10:00|364.71|361.91|365.11|362.31|365.28|362.48|364.47|361.67|0
1641528900000|2022-01-07 04:15:00|364.95|362.15|363.83|361.03|365.43|362.63|363.58|360.78|0
1641529200000|2022-01-07 04:20:00|363.99|361.19|363.83|361.03|364.31|361.51|363.35|360.55|0
1641529500000|2022-01-07 04:25:00|363.82|361.02|364.46|361.66|364.47|361.67|363.82|361.02|0
1641529800000|2022-01-07 04:30:00|364.38|361.58|364.46|361.66|364.62|361.82|363.82|361.02|0
1641530100000|2022-01-07 04:35:00|364.54|361.74|363.82|361.02|364.7|361.9|363.66|360.86|0
1641530400000|2022-01-07 04:40:00|363.98|361.18|364.46|361.66|364.46|361.66|363.5|360.7|0
1641530700000|2022-01-07 04:45:00|364.62|361.82|364.45|361.65|365.65|362.85|364.29|361.49|0
1641531000000|2022-01-07 04:50:00|364.29|361.49|365.17|362.37|365.41|362.61|364.29|361.49|0
1641531300000|2022-01-07 04:55:00|365.25|362.45|365.41|362.61|365.57|362.77|364.45|361.65|0
1641531600000|2022-01-07 05:00:00|365.57|362.77|366.21|363.41|366.21|363.41|365.09|362.29|0
1641531900000|2022-01-07 05:05:00|366.05|363.25|364.44|361.64|366.37|363.57|364.44|361.64|0
1641532200000|2022-01-07 05:10:00|364.12|361.32|364.28|361.48|364.52|361.72|362.36|359.56|0
1641532500000|2022-01-07 05:15:00|364.36|361.56|365.08|362.28|365.08|362.28|363.96|361.16|0
1641532800000|2022-01-07 05:20:00|365|362.2|364.76|361.96|365|362.2|364.28|361.48|0
1641533100000|2022-01-07 05:25:00|364.83|362.03|363.15|360.35|365.24|362.44|363.15|360.35|0
1641533400000|2022-01-07 05:30:00|363.31|360.51|363.47|360.67|364.11|361.31|362.83|360.03|0
1641533700000|2022-01-07 05:35:00|363.31|360.51|364.27|361.47|364.43|361.63|363.15|360.35|0
1641534000000|2022-01-07 05:40:00|364.11|361.31|363.46|360.66|364.11|361.31|363.3|360.5|0
1641534300000|2022-01-07 05:45:00|363.54|360.74|364.1|361.3|364.34|361.54|363.14|360.34|0
1641534600000|2022-01-07 05:50:00|364.42|361.62|364.5|361.7|364.58|361.78|363.62|360.82|0
1641534900000|2022-01-07 05:55:00|364.42|361.62|365.86|363.06|366.18|363.38|364.42|361.62|0
1641535200000|2022-01-07 06:00:00|365.7|362.9|364.73|361.93|366.18|363.38|364.57|361.77|0
1641535500000|2022-01-07 06:05:00|364.89|362.09|365.21|362.41|365.38|362.58|364.49|361.69|0
1641535800000|2022-01-07 06:10:00|365.13|362.33|364.89|362.09|365.21|362.41|364.41|361.61|0
1641536100000|2022-01-07 06:15:00|364.97|362.17|364.57|361.77|365.21|362.41|364.41|361.61|0
1641536400000|2022-01-07 06:20:00|364.73|361.93|364.56|361.76|365.05|362.25|364.24|361.44|0
1641536700000|2022-01-07 06:25:00|364.64|361.84|365.2|362.4|365.36|362.56|364.64|361.84|0
1641537000000|2022-01-07 06:30:00|365.28|362.48|367.13|364.33|367.13|364.33|365.04|362.24|0
1641537300000|2022-01-07 06:35:00|367.29|364.49|366.32|363.52|367.45|364.65|366.16|363.36|0
1641537600000|2022-01-07 06:40:00|366.16|363.36|365.52|362.72|366.8|364|365.52|362.72|0
1641537900000|2022-01-07 06:45:00|365.36|362.56|365.35|362.55|365.52|362.72|364.63|361.83|0
1641538200000|2022-01-07 06:50:00|365.19|362.39|364.3|361.5|365.35|362.55|364.23|361.43|0
1641538500000|2022-01-07 06:55:00|364.39|361.59|363.98|361.18|364.55|361.75|363.74|360.94|0
1641538800000|2022-01-07 07:00:00|364.06|361.26|361.98|359.18|364.71|361.91|361.58|358.78|0
1641539100000|2022-01-07 07:05:00|362.06|359.26|361.89|359.09|363.1|360.3|361.66|358.86|0
1641539400000|2022-01-07 07:10:00|361.82|359.02|361.49|358.69|361.98|359.18|361.02|358.22|0
1641539700000|2022-01-07 07:15:00|361.33|358.53|362.77|359.97|363.09|360.29|361.33|358.53|0
1641540000000|2022-01-07 07:20:00|363.09|360.29|362.77|359.97|363.57|360.77|362.61|359.81|0
1641540300000|2022-01-07 07:25:00|362.93|360.13|363.41|360.61|363.89|361.09|362.45|359.65|0
1641540600000|2022-01-07 07:30:00|363.25|360.45|361.96|359.16|363.57|360.77|361.96|359.16|0
1641540900000|2022-01-07 07:35:00|362.12|359.32|362.92|360.12|363.08|360.28|361.88|359.08|0
1641541200000|2022-01-07 07:40:00|362.76|359.96|362.44|359.64|362.92|360.12|361.96|359.16|0
1641541500000|2022-01-07 07:45:00|362.6|359.8|361.8|359|362.67|359.87|361.32|358.52|0
1641541800000|2022-01-07 07:50:00|361.87|359.07|361.47|358.67|362.11|359.31|361.31|358.51|0
1641542100000|2022-01-07 07:55:00|361.63|358.83|362.75|359.95|362.91|360.11|361.31|358.51|0
1641542400000|2022-01-07 08:00:00|361.95|359.15|359.36|356.56|362.95|360.15|359.13|356.33|0
1641542700000|2022-01-07 08:05:00|359.31|357.11|358.83|356.63|359.62|357.42|358.03|355.83|0
1641543000000|2022-01-07 08:10:00|358.67|356.47|361.69|359.49|361.69|359.49|358.67|356.47|0
1641543300000|2022-01-07 08:15:00|361.53|359.33|360.73|358.53|362.33|360.13|360.73|358.53|0
1641543600000|2022-01-07 08:20:00|360.57|358.37|361.21|359.01|361.69|359.49|360.57|358.37|0
1641543900000|2022-01-07 08:25:00|361.12|358.92|360|357.8|361.21|359.01|358.66|356.46|0
1641544200000|2022-01-07 08:30:00|359.45|357.25|356.27|354.07|359.45|357.25|354.69|352.49|0
1641544500000|2022-01-07 08:35:00|356.35|354.15|356.75|354.55|356.75|354.55|355.01|352.81|0
1641544800000|2022-01-07 08:40:00|356.59|354.39|354.21|352.01|356.75|354.55|353.9|351.7|0
1641545100000|2022-01-07 08:45:00|354.53|352.33|354.05|351.85|355.32|353.12|353.89|351.69|0
1641545400000|2022-01-07 08:50:00|354.13|351.93|355|352.8|355.95|353.75|354.05|351.85|0
1641545700000|2022-01-07 08:55:00|354.84|352.64|355.94|353.74|357.29|355.09|354.68|352.48|0
1641546000000|2022-01-07 09:00:00|355.7|353.5|355.86|353.66|356.26|354.06|354.6|352.4|0
1641546300000|2022-01-07 09:05:00|355.78|353.58|358|355.8|358|355.8|355.15|352.95|0
1641546600000|2022-01-07 09:10:00|357.68|355.48|360.06|357.86|360.38|358.18|357.68|355.48|0
1641546900000|2022-01-07 09:15:00|360.22|358.02|359.58|357.38|360.38|358.18|358.79|356.59|0
1641547200000|2022-01-07 09:20:00|359.74|357.54|360.7|358.5|360.7|358.5|359.74|357.54|0
1641547500000|2022-01-07 09:25:00|360.45|358.25|361.97|359.77|363.09|360.89|360.45|358.25|0
1641547800000|2022-01-07 09:30:00|362.13|359.93|364.04|361.84|364.04|361.84|361.97|359.77|0
1641548100000|2022-01-07 09:35:00|363.56|361.36|364.2|362|364.68|362.48|362.92|360.72|0
1641548400000|2022-01-07 09:40:00|363.88|361.68|363.88|361.68|365.16|362.96|363.72|361.52|0
1641548700000|2022-01-07 09:45:00|363.96|361.76|363.72|361.52|364.84|362.64|363.72|361.52|0
1641549000000|2022-01-07 09:50:00|363.88|361.68|362.91|360.71|364.04|361.84|362.91|360.71|0
1641549300000|2022-01-07 09:55:00|362.83|360.63|362.11|359.91|363.07|360.87|361.95|359.75|0
1641549600000|2022-01-07 10:00:00|362.27|360.07|362.27|360.07|362.43|360.23|360.36|358.16|0
1641549900000|2022-01-07 10:05:00|362.43|360.23|364.51|362.31|364.67|362.47|362.27|360.07|0
1641550200000|2022-01-07 10:10:00|364.35|362.15|364.82|362.62|365.15|362.95|364.19|361.99|0
1641550500000|2022-01-07 10:15:00|364.98|362.78|364.18|361.98|364.98|362.78|363.38|361.18|0
1641550800000|2022-01-07 10:20:00|364.34|362.14|364.9|362.7|364.98|362.78|364.18|361.98|0
1641551100000|2022-01-07 10:25:00|364.98|362.78|365.94|363.74|366.58|364.38|364.66|362.46|0
1641551400000|2022-01-07 10:30:00|366.1|363.9|366.74|364.54|367.22|365.02|365.78|363.58|0
1641551700000|2022-01-07 10:35:00|366.9|364.7|365.61|363.41|367.06|364.86|365.61|363.41|0
1641552000000|2022-01-07 10:40:00|365.45|363.25|366.41|364.21|366.9|364.7|365.45|363.25|0
1641552300000|2022-01-07 10:45:00|366.57|364.37|365.93|363.73|366.57|364.37|365.45|363.25|0
1641552600000|2022-01-07 10:50:00|366.09|363.89|366.57|364.37|367.13|364.93|365.77|363.57|0
1641552900000|2022-01-07 10:55:00|366.65|364.45|365.6|363.4|366.65|364.45|365.44|363.24|0
1641553200000|2022-01-07 11:00:00|365.92|363.72|364.8|362.6|365.92|363.72|364.16|361.96|0
1641553500000|2022-01-07 11:05:00|364.96|362.76|365.6|363.4|365.76|363.56|364.48|362.28|0
1641553800000|2022-01-07 11:10:00|365.76|363.56|364.63|362.43|366.08|363.88|363.99|361.79|0
1641554100000|2022-01-07 11:15:00|364.47|362.27|366.23|364.03|366.55|364.35|364.31|362.11|0
1641554400000|2022-01-07 11:20:00|366.31|364.11|366.55|364.35|367.04|364.84|366.07|363.87|0
1641554700000|2022-01-07 11:25:00|366.39|364.19|366.39|364.19|367.19|364.99|366.23|364.03|0
1641555000000|2022-01-07 11:30:00|366.55|364.35|366.87|364.67|367.03|364.83|365.5|363.3|0
1641555300000|2022-01-07 11:35:00|366.71|364.51|365.42|363.22|366.78|364.58|364.94|362.74|0
1641555600000|2022-01-07 11:40:00|365.26|363.06|365.58|363.38|366.22|364.02|364.94|362.74|0
1641555900000|2022-01-07 11:45:00|365.74|363.54|365.25|363.05|366.22|364.02|365.09|362.89|0
1641556200000|2022-01-07 11:50:00|365.41|363.21|364.93|362.73|365.58|363.38|364.45|362.25|0
1641556500000|2022-01-07 11:55:00|364.77|362.57|362.69|360.49|365.97|363.77|362.69|360.49|0
1641556800000|2022-01-07 12:00:00|363.01|360.81|365.8|363.6|366.21|364.01|363.01|360.81|0
1641557100000|2022-01-07 12:05:00|365.89|363.69|363.96|361.76|367.01|364.81|363.8|361.6|0
1641557400000|2022-01-07 12:10:00|363.88|361.68|363.8|361.6|363.96|361.76|363|360.8|0
1641557700000|2022-01-07 12:15:00|363.64|361.44|364.6|362.4|364.92|362.72|363.48|361.28|0
1641558000000|2022-01-07 12:20:00|364.19|361.99|363.55|361.35|364.28|362.08|362.99|360.79|0
1641558300000|2022-01-07 12:25:00|363.47|361.27|363.63|361.43|363.63|361.43|362.03|359.83|0
1641558600000|2022-01-07 12:30:00|363.47|361.27|364.27|362.07|364.59|362.39|363.31|361.11|0
1641558900000|2022-01-07 12:35:00|364.11|361.91|362.83|360.63|364.27|362.07|362.19|359.99|0
1641559200000|2022-01-07 12:40:00|362.67|360.47|362.26|360.06|363.14|360.94|361.23|359.03|0
1641559500000|2022-01-07 12:45:00|362.34|360.14|362.98|360.78|363.62|361.42|361.86|359.66|0
1641559800000|2022-01-07 12:50:00|362.82|360.62|362.98|360.78|363.78|361.58|362.82|360.62|0
1641560100000|2022-01-07 12:55:00|362.82|360.62|360.9|358.7|362.82|360.62|360.66|358.46|0
1641560400000|2022-01-07 13:00:00|361.06|358.86|361.38|359.18|362.57|360.37|360.74|358.54|0
1641560700000|2022-01-07 13:05:00|361.77|359.57|362.01|359.81|363.13|360.93|361.06|358.86|0
1641561000000|2022-01-07 13:10:00|361.69|359.49|361.05|358.85|362.33|360.13|360.73|358.53|0
1641561300000|2022-01-07 13:15:00|361.21|359.01|360.73|358.53|362.17|359.97|360.25|358.05|0
1641561600000|2022-01-07 13:20:00|360.57|358.37|360.89|358.69|361.37|359.17|359.77|357.57|0
1641561900000|2022-01-07 13:25:00|361.05|358.85|361.44|359.24|362.16|359.96|360.57|358.37|0
1641562200000|2022-01-07 13:30:00|363.76|361.56|357.7|355.5|367.53|365.33|356.59|354.39|0
1641562500000|2022-01-07 13:35:00|358.02|355.82|349.8|347.6|358.33|356.13|349.49|347.29|0
1641562800000|2022-01-07 13:40:00|349.49|347.29|352|349.8|352.32|350.12|348.24|346.04|0
1641563100000|2022-01-07 13:45:00|352.32|350.12|355.31|353.11|355.95|353.75|352.32|350.12|0
1641563400000|2022-01-07 13:50:00|355.16|352.96|351.05|348.85|355.16|352.96|349.95|347.75|0
1641563700000|2022-01-07 13:55:00|351.21|349.01|352.62|350.42|353.57|351.37|350.58|348.38|0
1641564000000|2022-01-07 14:00:00|352.78|350.58|353.88|351.68|355.07|352.87|352.78|350.58|0
1641564300000|2022-01-07 14:05:00|354.04|351.84|356.57|354.37|356.57|354.37|354.04|351.84|0
1641564600000|2022-01-07 14:10:00|356.73|354.53|357.2|355|357.2|355|354.04|351.84|0
1641564900000|2022-01-07 14:15:00|357.52|355.32|357.68|355.48|358.47|356.27|356.72|354.52|0
1641565200000|2022-01-07 14:20:00|357.83|355.63|357.59|355.39|358.31|356.11|356.88|354.68|0
1641565500000|2022-01-07 14:25:00|357.83|355.63|358.46|356.26|358.94|356.74|356.56|354.36|0
1641565800000|2022-01-07 14:30:00|358.78|356.58|353.14|350.94|361.49|359.29|353.14|350.94|0
1641566100000|2022-01-07 14:35:00|353.45|351.25|356.62|354.42|356.62|354.42|350.93|348.73|0
1641566400000|2022-01-07 14:40:00|356.22|354.02|362.51|360.31|362.99|360.79|353.77|351.57|0
1641566700000|2022-01-07 14:45:00|362.03|359.83|362.19|359.99|364.59|362.39|360.11|357.91|0
1641567000000|2022-01-07 14:50:00|361.55|359.35|363.31|361.11|364.27|362.07|360.27|358.07|0
1641567300000|2022-01-07 14:55:00|363.38|361.18|362.5|360.3|365.87|363.67|362.02|359.82|0
1641567600000|2022-01-07 15:00:00|362.98|360.78|358.71|356.51|363.64|361.44|357.7|355.5|0
1641567900000|2022-01-07 15:05:00|357.75|355.55|354.25|352.05|357.75|355.55|354.1|351.9|0
1641568200000|2022-01-07 15:10:00|353.94|351.74|355.04|352.84|357.27|355.07|352.83|350.63|0
1641568500000|2022-01-07 15:15:00|354.89|352.69|351.87|349.67|354.89|352.69|350.93|348.73|0
1641568800000|2022-01-07 15:20:00|351.4|349.2|349.5|347.3|353.61|351.41|349.5|347.3|0
1641569100000|2022-01-07 15:25:00|349.66|347.46|350.6|348.4|353.45|351.25|349.5|347.3|0
1641569400000|2022-01-07 15:30:00|350.13|347.93|350.13|347.93|352.66|350.46|349.19|346.99|0
1641569700000|2022-01-07 15:35:00|349.97|347.77|347.73|345.53|350.6|348.4|343.2|341|0
1641570000000|2022-01-07 15:40:00|347.88|345.68|346.16|343.96|351.5|349.3|345.38|343.18|0
1641570300000|2022-01-07 15:45:00|345.85|343.65|343.35|341.15|346.16|343.96|343.2|341|0
1641570600000|2022-01-07 15:50:00|343.04|340.84|340.65|338.45|343.66|341.46|337.37|335.17|0
1641570900000|2022-01-07 15:55:00|340.8|338.6|342.04|339.84|344.22|342.02|339.25|337.05|0
1641571200000|2022-01-07 16:00:00|340.8|338.6|341.57|339.37|344.53|342.33|340.02|337.82|0
1641571500000|2022-01-07 16:05:00|341.42|339.22|343.28|341.08|344.99|342.79|341.42|339.22|0
1641571800000|2022-01-07 16:10:00|343.59|341.39|341.88|339.68|343.74|341.54|341.1|338.9|0
1641572100000|2022-01-07 16:15:00|342.03|339.83|339.55|337.35|343.27|341.07|337.85|335.65|0
1641572400000|2022-01-07 16:20:00|339.7|337.5|344.83|342.63|345.76|343.56|339.55|337.35|0
1641572700000|2022-01-07 16:25:00|344.36|342.16|349.2|347|349.2|347|343.74|341.54|0
1641573000000|2022-01-07 16:30:00|348.73|346.53|347.75|345.55|350.65|348.45|346.66|344.46|0
1641573300000|2022-01-07 16:35:00|347.6|345.4|348.06|345.86|349.48|347.28|346.5|344.3|0
1641573600000|2022-01-07 16:40:00|348.38|346.18|348.85|346.65|350.42|348.22|347.59|345.39|0
1641573900000|2022-01-07 16:45:00|349|346.8|354.84|352.64|354.84|352.64|348.37|346.17|0
1641574200000|2022-01-07 16:50:00|355|352.8|357.45|355.25|357.77|355.57|353.11|350.91|0
1641574500000|2022-01-07 16:55:00|357.61|355.41|355.23|353.03|357.93|355.73|355.07|352.87|0
1641574800000|2022-01-07 17:00:00|355.54|353.34|352.85|350.65|356.02|353.82|352.69|350.49|0
1641575100000|2022-01-07 17:05:00|353.01|350.81|353.48|351.28|354.75|352.55|351.9|349.7|0
1641575400000|2022-01-07 17:10:00|353.95|351.75|355.8|353.6|355.96|353.76|353.79|351.59|0
1641575700000|2022-01-07 17:15:00|355.33|353.13|353.11|350.91|356.6|354.4|353.11|350.91|0
1641576000000|2022-01-07 17:20:00|352.79|350.59|351.53|349.33|352.79|350.59|351.06|348.86|0
1641576300000|2022-01-07 17:25:00|351.37|349.17|352.16|349.96|352.79|350.59|350.42|348.22|0
1641576600000|2022-01-07 17:30:00|352.31|350.11|351.21|349.01|352.31|350.11|350.42|348.22|0
1641576900000|2022-01-07 17:35:00|351.52|349.32|350.26|348.06|351.52|349.32|348.69|346.49|0
1641577200000|2022-01-07 17:40:00|350.42|348.22|350.73|348.53|351.99|349.79|349.94|347.74|0
1641577500000|2022-01-07 17:45:00|350.41|348.21|350.88|348.68|354.36|352.16|349.78|347.58|0
1641577800000|2022-01-07 17:50:00|351.04|348.84|352.46|350.26|353.09|350.89|350.57|348.37|0
1641578100000|2022-01-07 17:55:00|352.38|350.18|353.25|351.05|353.4|351.2|351.35|349.15|0
1641578400000|2022-01-07 18:00:00|353.4|351.2|352.07|349.87|354.19|351.99|350.72|348.52|0
1641578700000|2022-01-07 18:05:00|351.92|349.72|353.02|350.82|353.81|351.61|351.44|349.24|0
1641579000000|2022-01-07 18:10:00|353.18|350.98|353.65|351.45|353.97|351.77|352.7|350.5|0
1641579300000|2022-01-07 18:15:00|353.49|351.29|353.17|350.97|354.76|352.56|352.38|350.18|0
1641579600000|2022-01-07 18:20:00|353.33|351.13|351.59|349.39|353.81|351.61|351.43|349.23|0
1641579900000|2022-01-07 18:25:00|351.75|349.55|350.64|348.44|352.22|350.02|350.17|347.97|0
1641580200000|2022-01-07 18:30:00|350.48|348.28|352.85|350.65|352.85|350.65|350.01|347.81|0
1641580500000|2022-01-07 18:35:00|353.17|350.97|351.42|349.22|353.8|351.6|351.11|348.91|0
1641580800000|2022-01-07 18:40:00|351.11|348.91|351.74|349.54|352.37|350.17|350.48|348.28|0
1641581100000|2022-01-07 18:45:00|351.58|349.38|350|347.8|351.58|349.38|350|347.8|0
1641581400000|2022-01-07 18:50:00|350.15|347.95|350.31|348.11|351.42|349.22|348.11|345.91|0
1641581700000|2022-01-07 18:55:00|350.15|347.95|349.83|347.63|351.41|349.21|349.83|347.63|0
1641582000000|2022-01-07 19:00:00|349.99|347.79|350.46|348.26|351.41|349.21|349.83|347.63|0
1641582300000|2022-01-07 19:05:00|350.3|348.1|350.14|347.94|351.09|348.89|348.26|346.06|0
1641582600000|2022-01-07 19:10:00|349.99|347.79|349.16|346.96|351.41|349.21|349|346.8|0
1641582900000|2022-01-07 19:15:00|349.31|347.11|349.31|347.11|350.1|347.9|348.68|346.48|0
1641583200000|2022-01-07 19:20:00|349.15|346.95|345.69|343.49|349.15|346.95|345.53|343.33|0
1641583500000|2022-01-07 19:25:00|345.38|343.18|347.1|344.9|347.26|345.06|344.12|341.92|0
1641583800000|2022-01-07 19:30:00|346.94|344.74|346.78|344.58|347.57|345.37|346|343.8|0
1641584100000|2022-01-07 19:35:00|346.63|344.43|350.56|348.36|350.56|348.36|345.84|343.64|0
1641584400000|2022-01-07 19:40:00|350.09|347.89|350.03|347.83|351.3|349.1|348.76|346.56|0
1641584700000|2022-01-07 19:45:00|350.18|347.98|350.97|348.77|352.56|350.36|349.23|347.03|0
1641585000000|2022-01-07 19:50:00|351.13|348.93|352.4|350.2|353.2|351|350.02|347.82|0
1641585300000|2022-01-07 19:55:00|352.24|350.04|351.6|349.4|352.56|350.36|351.13|348.93|0
1641585600000|2022-01-07 20:00:00|351.92|349.72|352.87|350.67|353.19|350.99|350.75|348.55|0
1641585900000|2022-01-07 20:05:00|352.71|350.51|352.55|350.35|354.78|352.58|352.23|350.03|0
1641586200000|2022-01-07 20:10:00|352.71|350.51|349.54|347.34|352.71|350.51|349.22|347.02|0
1641586500000|2022-01-07 20:15:00|349.69|347.49|350.64|348.44|350.96|348.76|349.22|347.02|0
1641586800000|2022-01-07 20:20:00|350.8|348.6|348.74|346.54|351.28|349.08|348.74|346.54|0
1641587100000|2022-01-07 20:25:00|348.9|346.7|348.26|346.06|348.9|346.7|346.53|344.33|0
1641587400000|2022-01-07 20:30:00|348.42|346.22|348.42|346.22|351.59|349.39|346.84|344.64|0
1641587700000|2022-01-07 20:35:00|348.26|346.06|350|347.8|350.63|348.43|347.47|345.27|0
1641588000000|2022-01-07 20:40:00|350.16|347.96|347.31|345.11|350.79|348.59|346.99|344.79|0
1641588300000|2022-01-07 20:45:00|346.99|344.79|347.27|345.07|350.15|347.95|346.05|343.85|0
1641588600000|2022-01-07 20:50:00|347.43|345.23|344.27|342.07|348.85|346.65|343.96|341.76|0
1641588900000|2022-01-07 20:55:00|344.11|341.91|340.38|338.18|346|343.8|338.9|336.7|0
1641589200000|2022-01-07 21:00:00|340.23|338.03|343.05|340.85|343.05|340.85|339.76|337.56|0
1641589500000|2022-01-07 21:05:00|343.21|341.01|343.05|340.85|344.47|342.27|343.05|340.85|0
1641589800000|2022-01-07 21:10:00|343.2|341|340.53|338.33|343.2|341|340.38|338.18|0
1641801900000|2022-01-10 08:05:00|344.29|342.09|341.76|339.56|344.29|342.09|341.6|339.4|0
1641802200000|2022-01-10 08:10:00|341.44|339.24|340.1|337.9|343.02|340.82|339.55|337.35|0
1641802500000|2022-01-10 08:15:00|339.86|337.66|337.82|335.62|340.18|337.98|337.19|334.99|0
1641802800000|2022-01-10 08:20:00|337.74|335.54|338.05|335.85|338.52|336.32|335.63|333.43|0
1641803100000|2022-01-10 08:25:00|338.29|336.09|342.14|339.94|344.15|341.95|336.09|333.89|0
1641803400000|2022-01-10 08:30:00|341.83|339.63|336.98|334.78|341.83|339.63|336.98|334.78|0
1641803700000|2022-01-10 08:35:00|337.14|334.94|335.42|333.22|337.6|335.4|334.49|332.29|0
1641804000000|2022-01-10 08:40:00|335.34|333.14|337.42|335.22|337.42|335.22|333.07|330.87|0
1641804300000|2022-01-10 08:45:00|337.57|335.37|338.5|336.3|338.82|336.62|335.09|332.89|0
1641804600000|2022-01-10 08:50:00|338.19|335.99|337.59|335.39|339.46|337.26|336.64|334.44|0
1641804900000|2022-01-10 08:55:00|337.75|335.55|340.01|337.81|341.34|339.14|336.97|334.77|0
1641805200000|2022-01-10 09:00:00|340.09|337.89|339.46|337.26|341.96|339.76|339.46|337.26|0
1641805500000|2022-01-10 09:05:00|339.62|337.42|342.9|340.7|343.69|341.49|339.62|337.42|0
1641805800000|2022-01-10 09:10:00|341.96|339.76|341.96|339.76|343.69|341.49|341.72|339.52|0
1641806100000|2022-01-10 09:15:00|342.11|339.91|343.37|341.17|343.68|341.48|342.11|339.91|0
1641806400000|2022-01-10 09:20:00|343.52|341.32|344.31|342.11|344.62|342.42|343.36|341.16|0
1641806700000|2022-01-10 09:25:00|344.15|341.95|345.41|343.21|345.57|343.37|344.15|341.95|0
1641807000000|2022-01-10 09:30:00|345.48|343.28|344.14|341.94|346.35|344.15|344.14|341.94|0
1641807300000|2022-01-10 09:35:00|343.99|341.79|344.46|342.26|346.03|343.83|343.99|341.79|0
1641807600000|2022-01-10 09:40:00|344.53|342.33|346.03|343.83|346.03|343.83|344.3|342.1|0
1641807900000|2022-01-10 09:45:00|345.95|343.75|342.5|340.3|346.03|343.83|342.35|340.15|0
1641808200000|2022-01-10 09:50:00|342.35|340.15|342.89|340.69|343.21|341.01|341.87|339.67|0
1641808500000|2022-01-10 09:55:00|342.97|340.77|341.09|338.89|343.76|341.56|341.09|338.89|0
1641808800000|2022-01-10 10:00:00|341.16|338.96|341.55|339.35|341.55|339.35|339.67|337.47|0
1641809100000|2022-01-10 10:05:00|341.4|339.2|342.18|339.98|342.25|340.05|340.93|338.73|0
1641809400000|2022-01-10 10:10:00|342.02|339.82|344.85|342.65|345.01|342.81|342.02|339.82|0
1641809700000|2022-01-10 10:15:00|344.93|342.73|343.43|341.23|345.33|343.13|343.43|341.23|0
1641810000000|2022-01-10 10:20:00|343.59|341.39|341.07|338.87|344.06|341.86|340.6|338.4|0
1641810300000|2022-01-10 10:25:00|340.92|338.72|341.85|339.65|342.33|340.13|340.76|338.56|0
1641810600000|2022-01-10 10:30:00|341.77|339.57|342.17|339.97|342.17|339.97|340.75|338.55|0
1641810900000|2022-01-10 10:35:00|341.85|339.65|341.77|339.57|342.32|340.12|341.22|339.02|0
1641811200000|2022-01-10 10:40:00|341.85|339.65|338.71|336.51|342.01|339.81|338.4|336.2|0
1641811500000|2022-01-10 10:45:00|338.56|336.36|339.1|336.9|340.28|338.08|338.55|336.35|0
1641811800000|2022-01-10 10:50:00|339.34|337.14|337.93|335.73|340.12|337.92|337.53|335.33|0
1641812100000|2022-01-10 10:55:00|337.77|335.57|338.86|336.66|339.25|337.05|337.61|335.41|0
1641812400000|2022-01-10 11:00:00|338.7|336.5|337.06|334.86|339.64|337.44|336.9|334.7|0
1641812700000|2022-01-10 11:05:00|337.45|335.25|337.14|334.94|338.39|336.19|336.51|334.31|0
1641813000000|2022-01-10 11:10:00|337.29|335.09|336.98|334.78|337.76|335.56|336.67|334.47|0
1641813300000|2022-01-10 11:15:00|337.13|334.93|338.38|336.18|338.61|336.41|336.82|334.62|0
1641813600000|2022-01-10 11:20:00|338.3|336.1|336.19|333.99|339.01|336.81|335.88|333.68|0
1641813900000|2022-01-10 11:25:00|336.11|333.91|336.35|334.15|336.35|334.15|335.41|333.21|0
1641814200000|2022-01-10 11:30:00|336.19|333.99|336.19|333.99|338.06|335.86|336.19|333.99|0
1641814500000|2022-01-10 11:35:00|336.34|334.14|334.79|332.59|336.89|334.69|334.48|332.28|0
1641814800000|2022-01-10 11:40:00|334.94|332.74|335.25|333.05|335.56|333.36|333.23|331.03|0
1641815100000|2022-01-10 11:45:00|335.56|333.36|336.41|334.21|336.65|334.45|335.56|333.36|0
1641815400000|2022-01-10 11:50:00|336.49|334.29|336.72|334.52|337.74|335.54|336.18|333.98|0
1641815700000|2022-01-10 11:55:00|336.8|334.6|337.27|335.07|337.81|335.61|336.8|334.6|0
1641816000000|2022-01-10 12:00:00|337.58|335.38|336.33|334.13|338.28|336.08|336.33|334.13|0
1641816300000|2022-01-10 12:05:00|336.48|334.28|335.08|332.88|337.73|335.53|334.93|332.73|0
1641816600000|2022-01-10 12:10:00|335.39|333.19|333.06|330.86|336.01|333.81|332.36|330.16|0
1641816900000|2022-01-10 12:15:00|332.9|330.7|330.74|328.54|332.9|330.7|330.43|328.23|0
1641817200000|2022-01-10 12:20:00|330.66|328.46|331.82|329.62|331.97|329.77|330.58|328.38|0
1641817500000|2022-01-10 12:25:00|331.66|329.46|331.04|328.84|332.12|329.92|330.11|327.91|0
1641817800000|2022-01-10 12:30:00|330.96|328.76|325.5|323.3|331.35|329.15|325.35|323.15|0
1641818100000|2022-01-10 12:35:00|325.65|323.45|328.38|326.18|329.3|327.1|322.63|320.43|0
1641818400000|2022-01-10 12:40:00|328.23|326.03|328.99|326.79|329.45|327.25|327.92|325.72|0
1641818700000|2022-01-10 12:45:00|328.84|326.64|327.46|325.26|329.14|326.94|327|324.8|0
1641819000000|2022-01-10 12:50:00|327.3|325.1|324.86|322.66|327.3|325.1|324.63|322.43|0
1641819300000|2022-01-10 12:55:00|325.01|322.81|321.97|319.77|325.47|323.27|321.82|319.62|0
1641819600000|2022-01-10 13:00:00|322.04|319.84|324.09|321.89|324.09|321.89|321.21|319.01|0
1641819900000|2022-01-10 13:05:00|324.01|321.81|324.24|322.04|325.31|323.11|323.18|320.98|0
1641820200000|2022-01-10 13:10:00|323.94|321.74|325.15|322.95|325.31|323.11|323.18|320.98|0
1641820500000|2022-01-10 13:15:00|325|322.8|325.15|322.95|325.46|323.26|324.09|321.89|0
1641820800000|2022-01-10 13:20:00|324.85|322.65|324.69|322.49|326.37|324.17|324.69|322.49|0
1641821100000|2022-01-10 13:25:00|324.54|322.34|324.99|322.79|325.45|323.25|324.08|321.88|0
1641821400000|2022-01-10 13:30:00|325.15|322.95|324.53|322.33|326.06|323.86|323.01|320.81|0
1641821700000|2022-01-10 13:35:00|324.23|322.03|326.51|324.31|326.51|324.31|323.47|321.27|0
1641822000000|2022-01-10 13:40:00|326.21|324.01|324.83|322.63|326.82|324.62|324.83|322.63|0
1641822300000|2022-01-10 13:45:00|324.98|322.78|324.37|322.17|325.29|323.09|324.37|322.17|0
1641822600000|2022-01-10 13:50:00|324.53|322.33|322.4|320.2|325.74|323.54|322.24|320.04|0
1641822900000|2022-01-10 13:55:00|322.55|320.35|323|320.8|323.15|320.95|322.09|319.89|0
1641823200000|2022-01-10 14:00:00|323.15|320.95|324.06|321.86|324.06|321.86|322.77|320.57|0
1641823500000|2022-01-10 14:05:00|324.21|322.01|324.06|321.86|325.28|323.08|323.6|321.4|0
1641823800000|2022-01-10 14:10:00|323.91|321.71|322.38|320.18|324.06|321.86|322.38|320.18|0
1641824100000|2022-01-10 14:15:00|322.54|320.34|321.93|319.73|322.99|320.79|320.11|317.91|0
1641824400000|2022-01-10 14:20:00|322.08|319.88|320.11|317.91|323.44|321.24|320.11|317.91|0
1641824700000|2022-01-10 14:25:00|320.26|318.06|321.32|319.12|323.44|321.24|320.26|318.06|0
1641825000000|2022-01-10 14:30:00|321.62|319.42|315.29|313.09|323.14|320.94|314.39|312.19|0
1641825300000|2022-01-10 14:35:00|315.14|312.94|313.79|311.59|315.74|313.54|311.55|309.35|0
1641825600000|2022-01-10 14:40:00|314.53|312.33|311.86|309.66|315.43|313.23|306.86|304.66|0
1641825900000|2022-01-10 14:45:00|310.97|308.77|305.13|302.93|310.97|308.77|304.02|301.82|0
1641826200000|2022-01-10 14:50:00|305.35|303.15|302.4|300.2|307.27|305.07|301.67|299.47|0
1641826500000|2022-01-10 14:55:00|302.26|300.06|300.93|298.73|303.14|300.94|299.18|296.98|0
1641826800000|2022-01-10 15:00:00|298.74|296.54|296.58|294.38|303.01|300.81|296.43|294.23|0
1641827100000|2022-01-10 15:05:00|296.87|294.67|301.97|299.77|303|300.8|296.14|293.94|0
1641827400000|2022-01-10 15:10:00|301.09|298.89|291.95|289.75|301.09|298.89|291.52|289.32|0
1641827700000|2022-01-10 15:15:00|291.81|289.61|287.58|285.38|294.69|292.49|287.44|285.24|0
1641828000000|2022-01-10 15:20:00|288.16|285.96|293.17|290.97|293.9|291.7|288.16|285.96|0
1641828300000|2022-01-10 15:25:00|292.88|290.68|294.53|292.33|295.2|293|291.56|289.36|0
1641828600000|2022-01-10 15:30:00|294.97|292.77|294.53|292.33|298.01|295.81|293.38|291.18|0
1641828900000|2022-01-10 15:35:00|294.1|291.9|291.65|289.45|295.11|292.91|291.5|289.3|0
1641829200000|2022-01-10 15:40:00|291.79|289.59|288.92|286.72|293.08|290.88|287.78|285.58|0
1641829500000|2022-01-10 15:45:00|289.06|286.86|288.52|286.32|292.82|290.62|287.24|285.04|0
1641829800000|2022-01-10 15:50:00|288.38|286.18|292.24|290.04|293.54|291.34|287.38|285.18|0
1641830100000|2022-01-10 15:55:00|292.67|290.47|293.53|291.33|294.54|292.34|289.38|287.18|0
1641830400000|2022-01-10 16:00:00|292.96|290.76|293.96|291.76|294.4|292.2|289.8|287.6|0
1641830700000|2022-01-10 16:05:00|293.39|291.19|297.51|295.31|297.51|295.31|293.24|291.04|0
1641831000000|2022-01-10 16:10:00|296.64|294.44|300.42|298.22|301.15|298.95|296.06|293.86|0
1641831300000|2022-01-10 16:15:00|300.13|297.93|303.34|301.14|304.07|301.87|298.09|295.89|0
1641831600000|2022-01-10 16:20:00|303.19|300.99|305.1|302.9|305.98|303.78|301.73|299.53|0
1641831900000|2022-01-10 16:25:00|309.01|306.81|306.95|304.75|309.01|306.81|302.25|300.05|0
1641832200000|2022-01-10 16:30:00|306.81|304.61|302.1|299.9|306.81|304.61|301.96|299.76|0
1641832500000|2022-01-10 16:35:00|302.4|300.2|299.62|297.42|302.98|300.78|299.04|296.84|0
1641832800000|2022-01-10 16:40:00|299.47|297.27|299.47|297.27|299.62|297.42|297.29|295.09|0
1641833100000|2022-01-10 16:45:00|299.62|297.42|300.34|298.14|301.51|299.31|298.31|296.11|0
1641833400000|2022-01-10 16:50:00|299.9|297.7|299.03|296.83|301.36|299.16|297.72|295.52|0
1641833700000|2022-01-10 16:55:00|298.88|296.68|303.55|301.35|303.85|301.65|298.16|295.96|0
1641834000000|2022-01-10 17:00:00|303.26|301.06|298.44|296.24|303.41|301.21|298.3|296.1|0
1641834300000|2022-01-10 17:05:00|298.59|296.39|295.25|293.05|299.17|296.97|295.11|292.91|0
1641834600000|2022-01-10 17:10:00|295.4|293.2|298.87|296.67|299.31|297.11|295.4|293.2|0
1641834900000|2022-01-10 17:15:00|298.73|296.53|296.26|294.06|299.16|296.96|295.97|293.77|0
1641835200000|2022-01-10 17:20:00|296.11|293.91|296.61|294.41|297.27|295.07|295.68|293.48|0
1641835500000|2022-01-10 17:25:00|296.69|294.49|296.83|294.63|298.28|296.08|295.82|293.62|0
1641835800000|2022-01-10 17:30:00|296.69|294.49|295.82|293.62|297.27|295.07|294.66|292.46|0
1641836100000|2022-01-10 17:35:00|295.96|293.76|295.38|293.18|297.26|295.06|295.24|293.04|0
1641836400000|2022-01-10 17:40:00|295.52|293.32|296.82|294.62|300.61|298.41|294.95|292.75|0
1641836700000|2022-01-10 17:45:00|296.68|294.48|296.03|293.83|300.53|298.33|295.74|293.54|0
1641837000000|2022-01-10 17:50:00|295.74|293.54|303.18|300.98|305.54|303.34|295.01|292.81|0
1641837300000|2022-01-10 17:55:00|303.11|300.91|300.32|298.12|303.11|300.91|299.66|297.46|0
1641837600000|2022-01-10 18:00:00|300.25|298.05|301.71|299.51|304.21|302.01|299.52|297.32|0
1641837900000|2022-01-10 18:05:00|301.86|299.66|303.32|301.12|304.8|302.6|301.42|299.22|0
1641838200000|2022-01-10 18:10:00|303.62|301.42|304.94|302.74|305.39|303.19|302.59|300.39|0
1641838500000|2022-01-10 18:15:00|305.38|303.18|306.42|304.22|306.42|304.22|304.06|301.86|0
1641838800000|2022-01-10 18:20:00|306.27|304.07|311.04|308.84|311.19|308.99|303.61|301.41|0
1641839100000|2022-01-10 18:25:00|311.19|308.99|308.1|305.9|311.19|308.99|307.65|305.45|0
1641839400000|2022-01-10 18:30:00|308.25|306.05|307.21|305.01|310.33|308.13|306.02|303.82|0
1641839700000|2022-01-10 18:35:00|307.35|305.15|306.17|303.97|308.84|306.64|306.17|303.97|0
1641840000000|2022-01-10 18:40:00|306.46|304.26|311.96|309.76|312.26|310.06|306.17|303.97|0
1641840300000|2022-01-10 18:45:00|312.11|309.91|313.45|311.25|314.05|311.85|310.17|307.97|0
1641840600000|2022-01-10 18:50:00|313.6|311.4|316.9|314.7|317.65|315.45|313.45|311.25|0
1641840900000|2022-01-10 18:55:00|317.05|314.85|316.3|314.1|317.95|315.75|313|310.8|0
1641841200000|2022-01-10 19:00:00|316.15|313.95|320.52|318.32|320.52|318.32|315.54|313.34|0
1641841500000|2022-01-10 19:05:00|320.44|318.24|321.93|319.73|322.08|319.88|317.68|315.48|0
1641841800000|2022-01-10 19:10:00|321.77|319.57|320.25|318.05|322.08|319.88|319.04|316.84|0
1641842100000|2022-01-10 19:15:00|319.65|317.45|321.62|319.42|324.06|321.86|319.34|317.14|0
1641842400000|2022-01-10 19:20:00|321.46|319.26|321.31|319.11|322.99|320.79|320.55|318.35|0
1641842700000|2022-01-10 19:25:00|321.08|318.88|322.52|320.32|323.29|321.09|320.25|318.05|0
1641843000000|2022-01-10 19:30:00|322.6|320.4|324.05|321.85|324.05|321.85|320.85|318.65|0
1641843300000|2022-01-10 19:35:00|324.5|322.3|323.28|321.08|326.03|323.83|322.82|320.62|0
1641843600000|2022-01-10 19:40:00|323.43|321.23|322.06|319.86|326.8|324.6|322.06|319.86|0
1641843900000|2022-01-10 19:45:00|321.91|319.71|322.43|320.23|323.43|321.23|321.75|319.55|0
1641844200000|2022-01-10 19:50:00|322.51|320.31|317.2|315|322.82|320.62|316.6|314.4|0
1641844500000|2022-01-10 19:55:00|317.13|314.93|321.44|319.24|322.51|320.31|316.45|314.25|0
1641844800000|2022-01-10 20:00:00|321.6|319.4|319.47|317.27|324.64|322.44|319.32|317.12|0
1641845100000|2022-01-10 20:05:00|320.07|317.87|315.99|313.79|320.23|318.03|313.43|311.23|0
1641845400000|2022-01-10 20:10:00|316.29|314.09|315.96|313.76|321.4|319.2|315.89|313.69|0
1641845700000|2022-01-10 20:15:00|316.79|314.59|318.45|316.25|320.87|318.67|314.09|311.89|0
1641846000000|2022-01-10 20:20:00|318.3|316.1|319.66|317.46|319.96|317.76|316.64|314.44|0
1641846300000|2022-01-10 20:25:00|319.36|317.16|320.26|318.06|321.33|319.13|318.75|316.55|0
1641846600000|2022-01-10 20:30:00|319.96|317.76|323.15|320.95|323.45|321.25|317.54|315.34|0
1641846900000|2022-01-10 20:35:00|323.3|321.1|322.53|320.33|324.98|322.78|321.02|318.82|0
1641847200000|2022-01-10 20:40:00|322.69|320.49|323.6|321.4|327.88|325.68|321.01|318.81|0
1641847500000|2022-01-10 20:45:00|323.14|320.94|327.42|325.22|329.11|326.91|323.14|320.94|0
1641847800000|2022-01-10 20:50:00|327.57|325.37|330.64|328.44|331.88|329.68|326.34|324.14|0
1641848100000|2022-01-10 20:55:00|330.33|328.13|336.99|334.79|339.02|336.82|330.33|328.13|0
1641848400000|2022-01-10 21:00:00|337.46|335.26|333.47|331.27|342.23|340.03|333.32|331.12|0
1641848700000|2022-01-10 21:05:00|333.63|331.43|334.09|331.89|334.72|332.52|333.32|331.12|0
1641849000000|2022-01-10 21:10:00|333.94|331.74|333.62|331.42|334.09|331.89|333.16|330.96|0
1641849300000|2022-01-10 21:15:00|333.47|331.27|334.86|332.06|335.17|332.37|333.47|330.81|0
1641849600000|2022-01-10 21:20:00|335.01|332.21|335.48|332.68|335.95|333.15|334.86|332.06|0
1641849900000|2022-01-10 21:25:00|335.32|332.52|335.17|332.37|335.64|332.84|334.85|332.05|0
1641850200000|2022-01-10 21:30:00|335.16|332.36|334.69|331.89|335.48|332.68|334.38|331.58|0
1641850500000|2022-01-10 21:35:00|334.85|332.05|336.1|333.3|336.1|333.3|334.85|332.05|0
1641850800000|2022-01-10 21:40:00|335.94|333.14|335.47|332.67|336.1|333.3|335.47|332.67|0
1641851100000|2022-01-10 21:45:00|335.78|332.98|334.22|331.42|335.94|333.14|334.22|331.42|0
1641851400000|2022-01-10 21:50:00|334.06|331.26|333.59|330.79|334.84|332.04|333.59|330.79|0
1641851700000|2022-01-10 21:55:00|333.75|330.95|334.29|331.49|334.29|331.49|332.97|330.17|0
1641852000000|2022-01-10 22:00:00|334.27|331.47|334.65|331.85|334.65|331.85|333.9|331.1|0
1641852300000|2022-01-10 22:05:00|334.67|331.87|334.24|331.44|334.67|331.87|334.21|331.41|0
1641852600000|2022-01-10 22:10:00|334.19|331.39|334.19|331.39|334.19|331.39|334.06|331.26|0
1641852900000|2022-01-10 22:15:00|334.24|331.44|334.71|331.91|334.71|331.91|334.19|331.39|0
1641853200000|2022-01-10 22:20:00|334.73|331.93|334.8|332|334.8|332|334.7|331.9|0
1641853500000|2022-01-10 22:25:00|334.7|331.9|334.98|332.18|335.3|332.5|334.68|331.88|0
1641853800000|2022-01-10 22:30:00|335|332.2|334.88|332.08|335|332.2|334.81|332.01|0
1641854100000|2022-01-10 22:35:00|334.84|332.04|334.97|332.17|334.97|332.17|334.84|332.04|0
1641854400000|2022-01-10 22:40:00|335.04|332.24|335.13|332.33|335.13|332.33|335.04|332.24|0
1641854700000|2022-01-10 22:45:00|335.08|332.28|335.22|332.42|335.42|332.62|335.08|332.28|0
1641855000000|2022-01-10 22:50:00|335.28|332.48|335.53|332.73|335.76|332.96|335.22|332.42|0
1641855300000|2022-01-10 22:55:00|335.4|332.6|335.53|332.73|335.53|332.73|334.98|332.18|0
1641855600000|2022-01-10 23:00:00|335.51|332.71|334.8|332|335.66|332.86|333.87|331.07|0
1641855900000|2022-01-10 23:05:00|334.96|332.16|333.86|331.06|335.58|332.78|333.08|330.28|0
1641856200000|2022-01-10 23:10:00|334.02|331.22|335.89|333.09|336.2|333.4|334.02|331.22|0
1641856500000|2022-01-10 23:15:00|336.05|333.25|336.05|333.25|336.36|333.56|335.5|332.7|0
1641856800000|2022-01-10 23:20:00|336.2|333.4|337.92|335.12|338|335.2|336.2|333.4|0
1641857100000|2022-01-10 23:25:00|337.68|334.88|337.18|334.38|337.68|334.88|336.09|333.29|0
1641857400000|2022-01-10 23:30:00|336.87|334.07|335.93|333.13|337.34|334.54|335.93|333.13|0
1641857700000|2022-01-10 23:35:00|336.08|333.28|335.37|332.57|336.55|333.75|335.37|332.57|0
1641858000000|2022-01-10 23:40:00|335.3|332.5|336.86|334.06|337.18|334.38|335.14|332.34|0
1641858300000|2022-01-10 23:45:00|337.18|334.38|336.08|333.28|337.18|334.38|335.76|332.96|0
1641858600000|2022-01-10 23:50:00|336.15|333.35|335.29|332.49|336.23|333.43|335.29|332.49|0
1641858900000|2022-01-10 23:55:00|335.45|332.65|335.44|332.64|336.07|333.27|335.29|332.49|0
1641859200000|2022-01-11 00:00:00|335.29|332.49|336.7|333.9|336.85|334.05|335.29|332.49|0
1641859500000|2022-01-11 00:05:00|336.85|334.05|336.38|333.58|337.48|334.68|335.75|332.95|0
1641859800000|2022-01-11 00:10:00|336.3|333.5|337.48|334.68|337.79|334.99|336.22|333.42|0
1641860100000|2022-01-11 00:15:00|337.47|334.67|332.93|330.13|337.47|334.67|332.85|330.05|0
1641860400000|2022-01-11 00:20:00|332.78|329.98|331.22|328.42|333.71|330.91|330.91|328.11|0
1641860700000|2022-01-11 00:25:00|331.37|328.57|331.37|328.57|332.93|330.13|331.37|328.57|0
1641861000000|2022-01-11 00:30:00|331.29|328.49|331.52|328.72|331.76|328.96|330.75|327.95|0
1641861300000|2022-01-11 00:35:00|331.21|328.41|333.39|330.59|333.39|330.59|331.21|328.41|0
1641861600000|2022-01-11 00:40:00|333.47|330.67|334.87|332.07|334.95|332.15|333.08|330.28|0
1641861900000|2022-01-11 00:45:00|334.79|331.99|334.48|331.68|335.58|332.78|334.48|331.68|0
1641862200000|2022-01-11 00:50:00|334.4|331.6|335.89|333.09|335.89|333.09|334.01|331.21|0
1641862500000|2022-01-11 00:55:00|335.8|333|336.27|333.47|336.67|333.87|335.8|333|0
1641862800000|2022-01-11 01:00:00|336.35|333.55|335.41|332.61|336.67|333.87|334.79|331.99|0
1641863100000|2022-01-11 01:05:00|335.49|332.69|334.94|332.14|336.19|333.39|334.94|332.14|0
1641863400000|2022-01-11 01:10:00|335.01|332.21|331.97|329.17|335.09|332.29|331.81|329.01|0
1641863700000|2022-01-11 01:15:00|331.66|328.86|333.99|331.19|334.31|331.51|329.33|326.53|0
1641864000000|2022-01-11 01:20:00|334.15|331.35|332.82|330.02|334.54|331.74|332.74|329.94|0
1641864300000|2022-01-11 01:25:00|332.9|330.1|333.52|330.72|333.83|331.03|332.9|330.1|0
1641864600000|2022-01-11 01:30:00|333.44|330.64|331.18|328.38|334.3|331.5|330.72|327.92|0
1641864900000|2022-01-11 01:35:00|331.34|328.54|333.05|330.25|334.06|331.26|331.34|328.54|0
1641865200000|2022-01-11 01:40:00|332.89|330.09|332.58|329.78|333.36|330.56|332.11|329.31|0
1641865500000|2022-01-11 01:45:00|332.42|329.62|331.71|328.91|333.12|330.32|331.33|328.53|0
1641865800000|2022-01-11 01:50:00|331.09|328.29|329.31|326.51|332.57|329.77|329.15|326.35|0
1641866100000|2022-01-11 01:55:00|329.46|326.66|330.7|327.9|331.33|328.53|329.31|326.51|0
1641866400000|2022-01-11 02:00:00|330.62|327.82|330.54|327.74|331.17|328.37|330.23|327.43|0
1641866700000|2022-01-11 02:05:00|330.31|327.51|333.5|330.7|333.81|331.01|330.31|327.51|0
1641867000000|2022-01-11 02:10:00|333.34|330.54|335.53|332.73|335.69|332.89|333.34|330.54|0
1641867300000|2022-01-11 02:15:00|335.61|332.81|335.21|332.41|335.84|333.04|334.9|332.1|0
1641867600000|2022-01-11 02:20:00|335.37|332.57|337.09|334.29|337.25|334.45|335.21|332.41|0
1641867900000|2022-01-11 02:25:00|336.94|334.14|336.46|333.66|337.41|334.61|336.46|333.66|0
1641868200000|2022-01-11 02:30:00|336.54|333.74|335.68|332.88|336.93|334.13|335.68|332.88|0
1641868500000|2022-01-11 02:35:00|335.59|332.79|335.67|332.87|335.75|332.95|334.89|332.09|0
1641868800000|2022-01-11 02:40:00|335.59|332.79|335.12|332.32|335.75|332.95|334.73|331.93|0
1641869100000|2022-01-11 02:45:00|335.04|332.24|335.82|333.02|336.61|333.81|335.04|332.24|0
1641869400000|2022-01-11 02:50:00|335.74|332.94|336.61|333.81|337.08|334.28|335.2|332.4|0
1641869700000|2022-01-11 02:55:00|336.68|333.88|337.07|334.27|337.55|334.75|336.6|333.8|0
1641870000000|2022-01-11 03:00:00|336.92|334.12|336.44|333.64|337.39|334.59|336.29|333.49|0
1641870300000|2022-01-11 03:05:00|336.36|333.56|335.97|333.17|336.76|333.96|335.97|333.17|0
1641870600000|2022-01-11 03:10:00|336.28|333.48|335.5|332.7|336.44|333.64|335.19|332.39|0
1641870900000|2022-01-11 03:15:00|335.65|332.85|337.06|334.26|337.06|334.26|335.5|332.7|0
1641871200000|2022-01-11 03:20:00|337.22|334.42|337.06|334.26|337.38|334.58|336.75|333.95|0
1641871500000|2022-01-11 03:25:00|337.22|334.42|336.59|333.79|337.37|334.57|336.51|333.71|0
1641871800000|2022-01-11 03:30:00|336.43|333.63|336.74|333.94|337.06|334.26|336.43|333.63|0
1641872100000|2022-01-11 03:35:00|336.58|333.78|336.27|333.47|336.9|334.1|335.96|333.16|0
1641872400000|2022-01-11 03:40:00|336.34|333.54|336.58|333.78|336.89|334.09|336.11|333.31|0
1641872700000|2022-01-11 03:45:00|336.42|333.62|336.26|333.46|336.42|333.62|335.48|332.68|0
1641873000000|2022-01-11 03:50:00|336.18|333.38|333.91|331.11|336.26|333.46|333.91|331.11|0
1641873300000|2022-01-11 03:55:00|334.07|331.27|334.54|331.74|334.85|332.05|334.07|331.27|0
1641873600000|2022-01-11 04:00:00|334.61|331.81|334.38|331.58|334.77|331.97|334.07|331.27|0
1641873900000|2022-01-11 04:05:00|334.45|331.65|333.59|330.79|334.69|331.89|333.59|330.79|0
1641874200000|2022-01-11 04:10:00|333.12|330.32|332.19|329.39|333.44|330.64|332.11|329.31|0
1641874500000|2022-01-11 04:15:00|332.34|329.54|333.12|330.32|333.59|330.79|332.34|329.54|0
1641874800000|2022-01-11 04:20:00|332.96|330.16|332.18|329.38|333.28|330.48|332.03|329.23|0
1641875100000|2022-01-11 04:25:00|332.26|329.46|332.18|329.38|332.49|329.69|332.02|329.22|0
1641875400000|2022-01-11 04:30:00|332.33|329.53|332.02|329.22|332.33|329.53|331.87|329.07|0
1641875700000|2022-01-11 04:35:00|331.86|329.06|332.48|329.68|332.48|329.68|330.77|327.97|0
1641876000000|2022-01-11 04:40:00|332.64|329.84|333.26|330.46|333.73|330.93|332.64|329.84|0
1641876300000|2022-01-11 04:45:00|333.11|330.31|333.42|330.62|333.42|330.62|332.95|330.15|0
1641876600000|2022-01-11 04:50:00|333.33|330.53|333.41|330.61|333.88|331.08|333.26|330.46|0
1641876900000|2022-01-11 04:55:00|333.26|330.46|332.94|330.14|333.41|330.61|332.47|329.67|0
1641877200000|2022-01-11 05:00:00|332.79|329.99|333.88|331.08|334.35|331.55|332.32|329.52|0
1641877500000|2022-01-11 05:05:00|333.72|330.92|333.25|330.45|334.66|331.86|333.25|330.45|0
1641877800000|2022-01-11 05:10:00|332.94|330.14|332.54|329.74|333.09|330.29|332.31|329.51|0
1641878100000|2022-01-11 05:15:00|332.31|329.51|331.84|329.04|332.93|330.13|331.53|328.73|0
1641878400000|2022-01-11 05:20:00|332.07|329.27|331.53|328.73|332.31|329.51|331.53|328.73|0
1641878700000|2022-01-11 05:25:00|331.45|328.65|332.46|329.66|333.55|330.75|331.37|328.57|0
1641879000000|2022-01-11 05:30:00|332.3|329.5|332.69|329.89|333.24|330.44|332.3|329.5|0
1641879300000|2022-01-11 05:35:00|333.15|330.35|331.83|329.03|333.86|331.06|331.67|328.87|0
1641879600000|2022-01-11 05:40:00|331.9|329.1|332.29|329.49|332.61|329.81|331.67|328.87|0
1641879900000|2022-01-11 05:45:00|332.14|329.34|331.36|328.56|332.21|329.41|331.2|328.4|0
1641880200000|2022-01-11 05:50:00|331.51|328.71|332.4|329.6|333.34|330.54|331.51|328.71|0
1641880500000|2022-01-11 05:55:00|332.56|329.76|333.25|330.45|333.49|330.69|332.48|329.68|0
1641880800000|2022-01-11 06:00:00|333.02|330.22|331.93|329.13|334.11|331.31|331.46|328.66|0
1641881100000|2022-01-11 06:05:00|331.77|328.97|331.62|328.82|332.39|329.59|331.15|328.35|0
1641881400000|2022-01-11 06:10:00|331.54|328.74|332.24|329.44|332.39|329.59|330.99|328.19|0
1641881700000|2022-01-11 06:15:00|332.15|329.35|331.92|329.12|332.39|329.59|331.61|328.81|0
1641882000000|2022-01-11 06:20:00|332.08|329.28|331.92|329.12|332.54|329.74|331.61|328.81|0
1641882300000|2022-01-11 06:25:00|331.76|328.96|330.36|327.56|331.84|329.04|330.36|327.56|0
1641882600000|2022-01-11 06:30:00|330.52|327.72|331.76|328.96|332.23|329.43|330.21|327.41|0
1641882900000|2022-01-11 06:35:00|331.91|329.11|330.98|328.18|332.85|330.05|330.98|328.18|0
1641883200000|2022-01-11 06:40:00|331.13|328.33|330.04|327.24|331.29|328.49|330.04|327.24|0
1641883500000|2022-01-11 06:45:00|330.12|327.32|330.35|327.55|330.82|328.02|329.89|327.09|0
1641883800000|2022-01-11 06:50:00|330.27|327.47|329.26|326.46|330.35|327.55|328.49|325.69|0
1641884100000|2022-01-11 06:55:00|329.42|326.62|331.59|328.79|331.59|328.79|329.42|326.62|0
1641884400000|2022-01-11 07:00:00|332.06|329.26|330.73|327.93|332.68|329.88|330.11|327.31|0
1641884700000|2022-01-11 07:05:00|330.81|328.01|332.52|329.72|332.52|329.72|330.19|327.39|0
1641885000000|2022-01-11 07:10:00|332.36|329.56|332.36|329.56|332.67|329.87|331.35|328.55|0
1641885300000|2022-01-11 07:15:00|332.43|329.63|334.54|331.74|334.7|331.9|332.36|329.56|0
1641885600000|2022-01-11 07:20:00|334.77|331.97|334.07|331.27|335.17|332.37|333.76|330.96|0
1641885900000|2022-01-11 07:25:00|334.14|331.34|335.32|332.52|335.79|332.99|334.07|331.27|0
1641886200000|2022-01-11 07:30:00|335.55|332.75|335.63|332.83|335.78|332.98|334.38|331.58|0
1641886500000|2022-01-11 07:35:00|335.47|332.67|334.22|331.42|335.47|332.67|333.91|331.11|0
1641886800000|2022-01-11 07:40:00|334.14|331.34|334.68|331.88|335|332.2|334.06|331.26|0
1641887100000|2022-01-11 07:45:00|334.53|331.73|335.31|332.51|335.93|333.13|333.75|330.95|0
1641887400000|2022-01-11 07:50:00|335.46|332.66|335.77|332.97|336.09|333.29|334.84|332.04|0
1641887700000|2022-01-11 07:55:00|335.62|332.82|335.93|333.13|336.4|333.6|335.3|332.5|0
1641888000000|2022-01-11 08:00:00|336.24|333.44|337.65|334.85|337.65|334.85|335.61|332.81|0
1641888300000|2022-01-11 08:05:00|337.27|335.07|334.68|332.48|339.55|337.35|334.53|332.33|0
1641888600000|2022-01-11 08:10:00|335|332.8|333.74|331.54|335|332.8|332.88|330.68|0
1641888900000|2022-01-11 08:15:00|333.9|331.7|334.43|332.23|335.21|333.01|332.49|330.29|0
1641889200000|2022-01-11 08:20:00|334.59|332.39|335.95|333.75|337.36|335.16|334.51|332.31|0
1641889500000|2022-01-11 08:25:00|335.79|333.59|334.38|332.18|335.86|333.66|333.45|331.25|0
1641889800000|2022-01-11 08:30:00|333.76|331.56|330.8|328.6|333.76|331.56|330.64|328.44|0
1641890100000|2022-01-11 08:35:00|330.95|328.75|333.2|331|333.91|331.71|330.87|328.67|0
1641890400000|2022-01-11 08:40:00|333.44|331.24|335.78|333.58|336.25|334.05|333.28|331.08|0
1641890700000|2022-01-11 08:45:00|335.94|333.74|336.09|333.89|336.87|334.67|334.68|332.48|0
1641891000000|2022-01-11 08:50:00|335.93|333.73|336.09|333.89|337.03|334.83|334.99|332.79|0
1641891300000|2022-01-11 08:55:00|336.24|334.04|337.34|335.14|337.34|335.14|334.99|332.79|0
1641891600000|2022-01-11 09:00:00|337.49|335.29|339.37|337.17|339.85|337.65|337.18|334.98|0
1641891900000|2022-01-11 09:05:00|339.53|337.33|339.45|337.25|339.84|337.64|338.27|336.07|0
1641892200000|2022-01-11 09:10:00|339.53|337.33|341.42|339.22|341.73|339.53|338.5|336.3|0
1641892500000|2022-01-11 09:15:00|341.1|338.9|343.47|341.27|343.78|341.58|340.47|338.27|0
1641892800000|2022-01-11 09:20:00|343.63|341.43|345.37|343.17|345.84|343.64|342.99|340.79|0
1641893100000|2022-01-11 09:25:00|345.21|343.01|345.28|343.08|345.84|343.64|344.57|342.37|0
1641893400000|2022-01-11 09:30:00|345.36|343.16|346.95|344.75|347.74|345.54|345.36|343.16|0
1641893700000|2022-01-11 09:35:00|346.79|344.59|347.8|345.6|351.33|349.13|346.47|344.27|0
1641894000000|2022-01-11 09:40:00|347.64|345.44|348.11|345.91|348.27|346.07|347|344.8|0
1641894300000|2022-01-11 09:45:00|347.95|345.75|349.14|346.94|349.55|347.35|347.48|345.28|0
1641894600000|2022-01-11 09:50:00|349.07|346.87|348.75|346.55|349.39|347.19|348.43|346.23|0
1641894900000|2022-01-11 09:55:00|348.9|346.7|347.31|345.11|349.06|346.86|346.83|344.63|0
1641895200000|2022-01-11 10:00:00|347.63|345.43|348.74|346.54|348.74|346.54|346.51|344.31|0
1641895500000|2022-01-11 10:05:00|348.58|346.38|348.58|346.38|350.34|348.14|348.26|346.06|0
1641895800000|2022-01-11 10:10:00|348.26|346.06|347.7|345.5|348.49|346.29|347.06|344.86|0
1641896100000|2022-01-11 10:15:00|347.62|345.42|347.62|345.42|347.94|345.74|346.66|344.46|0
1641896400000|2022-01-11 10:20:00|347.78|345.58|346.58|344.38|347.93|345.73|345.55|343.35|0
1641896700000|2022-01-11 10:25:00|346.66|344.46|345.54|343.34|347.37|345.17|345.54|343.34|0
1641897000000|2022-01-11 10:30:00|345.62|343.42|346.18|343.98|346.5|344.3|345.54|343.34|0
1641897300000|2022-01-11 10:35:00|346.09|343.89|346.65|344.45|347.45|345.25|346.02|343.82|0
1641897600000|2022-01-11 10:40:00|346.49|344.29|347.36|345.16|347.6|345.4|346.41|344.21|0
1641897900000|2022-01-11 10:45:00|347.44|345.24|347.68|345.48|348.24|346.04|347.13|344.93|0
1641898200000|2022-01-11 10:50:00|347.76|345.56|347.76|345.56|347.76|345.56|346.33|344.13|0
1641898500000|2022-01-11 10:55:00|347.92|345.72|346.32|344.12|347.92|345.72|346.01|343.81|0
1641898800000|2022-01-11 11:00:00|346.48|344.28|343.94|341.74|346.48|344.28|343.94|341.74|0
1641899100000|2022-01-11 11:05:00|344.1|341.9|343.94|341.74|344.49|342.29|342.36|340.16|0
1641899400000|2022-01-11 11:10:00|344.1|341.9|342.98|340.78|344.57|342.37|342.83|340.63|0
1641899700000|2022-01-11 11:15:00|343.14|340.94|343.46|341.26|344.25|342.05|342.98|340.78|0
1641900000000|2022-01-11 11:20:00|343.62|341.42|343.77|341.57|343.77|341.57|342.98|340.78|0
1641900300000|2022-01-11 11:25:00|343.61|341.41|342.82|340.62|343.77|341.57|342.66|340.46|0
1641900600000|2022-01-11 11:30:00|342.98|340.78|344.24|342.04|344.72|342.52|342.66|340.46|0
1641900900000|2022-01-11 11:35:00|344.32|342.12|345.03|342.83|345.19|342.99|343.84|341.64|0
1641901200000|2022-01-11 11:40:00|344.71|342.51|345.35|343.15|345.35|343.15|344.71|342.51|0
1641901500000|2022-01-11 11:45:00|345.03|342.83|344.87|342.67|345.5|343.3|344.87|342.67|0
1641901800000|2022-01-11 11:50:00|344.78|342.58|346.29|344.09|346.45|344.25|344.71|342.51|0
1641902100000|2022-01-11 11:55:00|346.13|343.93|342.64|340.44|346.29|344.09|342.64|340.44|0
1641902400000|2022-01-11 12:00:00|342.33|340.13|343.75|341.55|344.23|342.03|342.33|340.13|0
1641902700000|2022-01-11 12:05:00|343.91|341.71|343.91|341.71|344.86|342.66|343.43|341.23|0
1641903000000|2022-01-11 12:10:00|343.75|341.55|343.74|341.54|344.54|342.34|342.8|340.6|0
1641903300000|2022-01-11 12:15:00|343.59|341.39|342.95|340.75|344.06|341.86|342.79|340.59|0
1641903600000|2022-01-11 12:20:00|343.11|340.91|343.74|341.54|344.22|342.02|343.11|340.91|0
1641903900000|2022-01-11 12:25:00|343.9|341.7|344.05|341.85|344.05|341.85|343.1|340.9|0
1641904200000|2022-01-11 12:30:00|344.21|342.01|343.42|341.22|344.21|342.01|342.63|340.43|0
1641904500000|2022-01-11 12:35:00|343.73|341.53|343.57|341.37|344.05|341.85|343.1|340.9|0
1641904800000|2022-01-11 12:40:00|343.41|341.21|343.17|340.97|343.89|341.69|343.1|340.9|0
1641905100000|2022-01-11 12:45:00|343.1|340.9|341.67|339.47|343.25|341.05|341.04|338.84|0
1641905400000|2022-01-11 12:50:00|341.83|339.63|341.51|339.31|342.93|340.73|341.35|339.15|0
1641905700000|2022-01-11 12:55:00|341.35|339.15|338.99|336.79|341.98|339.78|338.67|336.47|0
1641906000000|2022-01-11 13:00:00|339.22|337.02|340.56|338.36|341.35|339.15|337.8|335.6|0
1641906300000|2022-01-11 13:05:00|340.4|338.2|340.87|338.67|341.82|339.62|340.24|338.04|0
1641906600000|2022-01-11 13:10:00|340.71|338.51|340.24|338.04|341.03|338.83|339.77|337.57|0
1641906900000|2022-01-11 13:15:00|340.4|338.2|340.87|338.67|341.03|338.83|340.39|338.19|0
1641907200000|2022-01-11 13:20:00|340.71|338.51|340.23|338.03|340.71|338.51|339.76|337.56|0
1641907500000|2022-01-11 13:25:00|340.39|338.19|339.44|337.24|341.02|338.82|339.29|337.09|0
1641907800000|2022-01-11 13:30:00|339.52|337.32|340.7|338.5|341.65|339.45|339.44|337.24|0
1641908100000|2022-01-11 13:35:00|340.54|338.34|337.08|334.88|340.54|338.34|336.61|334.41|0
1641908400000|2022-01-11 13:40:00|337.24|335.04|335.36|333.16|337.39|335.19|334.26|332.06|0
1641908700000|2022-01-11 13:45:00|335.2|333|337.08|334.88|338.02|335.82|335.2|333|0
1641909000000|2022-01-11 13:50:00|336.92|334.72|334.18|331.98|336.92|334.72|333.48|331.28|0
1641909300000|2022-01-11 13:55:00|334.26|332.06|333.63|331.43|334.88|332.68|333.47|331.27|0
1641909600000|2022-01-11 14:00:00|333.7|331.5|331.6|329.4|333.94|331.74|331.45|329.25|0
1641909900000|2022-01-11 14:05:00|331.68|329.48|333|330.8|333|330.8|331.14|328.94|0
1641910200000|2022-01-11 14:10:00|332.69|330.49|332.84|330.64|333.15|330.95|331.52|329.32|0
1641910500000|2022-01-11 14:15:00|332.69|330.49|331.59|329.39|332.84|330.64|330.82|328.62|0
1641910800000|2022-01-11 14:20:00|331.51|329.31|333.15|330.95|333.15|330.95|331.44|329.24|0
1641911100000|2022-01-11 14:25:00|333.3|331.1|332.21|330.01|333.93|331.73|331.75|329.55|0
1641911400000|2022-01-11 14:30:00|332.37|330.17|325.15|322.95|332.83|330.63|320.57|318.37|0
1641911700000|2022-01-11 14:35:00|325.31|323.11|324.23|322.03|328.85|326.65|324.08|321.88|0
1641912000000|2022-01-11 14:40:00|324.84|322.64|318.43|316.23|324.84|322.64|314.34|312.14|0
1641912300000|2022-01-11 14:45:00|318.28|316.08|316.61|314.41|319.5|317.3|314.49|312.29|0
1641912600000|2022-01-11 14:50:00|315.85|313.65|316.91|314.71|323.32|321.12|314.49|312.29|0
1641912900000|2022-01-11 14:55:00|316.45|314.25|317.51|315.31|319.8|317.6|312.82|310.62|0
1641913200000|2022-01-11 15:00:00|317.82|315.62|325.62|323.42|325.77|323.57|316.45|314.25|0
1641913500000|2022-01-11 15:05:00|325.46|323.26|324.41|322.21|330.28|328.08|323.95|321.75|0
1641913800000|2022-01-11 15:10:00|324.26|322.06|324.25|322.05|327.95|325.75|324.25|322.05|0
1641914100000|2022-01-11 15:15:00|325.02|322.82|326.25|324.05|327.33|325.13|321.65|319.45|0
1641914400000|2022-01-11 15:20:00|326.1|323.9|323.94|321.74|327.95|325.75|323.94|321.74|0
1641914700000|2022-01-11 15:25:00|324.71|322.51|325.17|322.97|326.87|324.67|322.25|320.05|0
1641915000000|2022-01-11 15:30:00|325.32|323.12|320.57|318.37|330.58|328.38|320.41|318.21|0
1641915300000|2022-01-11 15:35:00|321.02|318.82|321.33|319.13|322.86|320.66|319.65|317.45|0
1641915600000|2022-01-11 15:40:00|321.17|318.97|316.25|314.05|321.17|318.97|311.84|309.64|0
1641915900000|2022-01-11 15:45:00|315.49|313.29|314.7|312.5|321.58|319.38|314.7|312.5|0
1641916200000|2022-01-11 15:50:00|314.55|312.35|318.85|316.65|319.31|317.11|312.88|310.68|0
1641916500000|2022-01-11 15:55:00|319.16|316.96|320.99|318.79|321.9|319.7|317.79|315.59|0
1641916800000|2022-01-11 16:00:00|321.14|318.94|327.28|325.08|329.29|327.09|320.68|318.48|0
1641917100000|2022-01-11 16:05:00|327.13|324.93|326.38|324.18|330.56|328.36|326.23|324.03|0
1641917400000|2022-01-11 16:10:00|327|324.8|333.04|330.84|334.29|332.09|327|324.8|0
1641917700000|2022-01-11 16:15:00|333.51|331.31|339.46|337.26|340.41|338.21|332.73|330.53|0
1641918000000|2022-01-11 16:20:00|339.93|337.73|338.83|336.63|341.67|339.47|336.32|334.12|0
1641918300000|2022-01-11 16:25:00|338.99|336.79|339.56|337.36|343.02|340.82|337.67|335.47|0
1641918600000|2022-01-11 16:30:00|339.71|337.51|338.45|336.25|339.71|337.51|337.51|335.31|0
1641918900000|2022-01-11 16:35:00|338.92|336.72|343.5|341.3|343.98|341.78|338.92|336.72|0
1641919200000|2022-01-11 16:40:00|343.66|341.46|346.36|344.16|349.07|346.87|343.34|341.14|0
1641919500000|2022-01-11 16:45:00|346.6|344.4|342.23|340.03|346.92|344.72|341.6|339.4|0
1641919800000|2022-01-11 16:50:00|342.71|340.51|344.77|342.57|346.2|344|342.71|340.51|0
1641920100000|2022-01-11 16:55:00|345.24|343.04|345.88|343.68|346.19|343.99|343.97|341.77|0
1641920400000|2022-01-11 17:00:00|346.03|343.83|345.12|342.92|348.57|346.37|343.33|341.13|0
1641920700000|2022-01-11 17:05:00|345.44|343.24|345.59|343.39|345.76|343.56|343.84|341.64|0
1641921000000|2022-01-11 17:10:00|345.75|343.55|346.07|343.87|346.07|343.87|343.92|341.72|0
1641921300000|2022-01-11 17:15:00|345.91|343.71|345.27|343.07|346.71|344.51|343.68|341.48|0
1641921600000|2022-01-11 17:20:00|345.43|343.23|344.63|342.43|345.75|343.55|343.99|341.79|0
1641921900000|2022-01-11 17:25:00|344.79|342.59|339.7|337.5|344.79|342.59|338.76|336.56|0
1641922200000|2022-01-11 17:30:00|339.86|337.66|340.97|338.77|342.56|340.36|338.91|336.71|0
1641922500000|2022-01-11 17:35:00|341.13|338.93|342.08|339.88|343.67|341.47|340.65|338.45|0
1641922800000|2022-01-11 17:40:00|342.24|340.04|343.82|341.62|343.98|341.78|341.6|339.4|0
1641923100000|2022-01-11 17:45:00|343.66|341.46|343.02|340.82|344.14|341.94|342.71|340.51|0
1641923400000|2022-01-11 17:50:00|343.34|341.14|345.89|343.69|345.89|343.69|342.87|340.67|0
1641923700000|2022-01-11 17:55:00|345.73|343.53|345.57|343.37|346.21|344.01|344.29|342.09|0
1641924000000|2022-01-11 18:00:00|345.41|343.21|343.97|341.77|345.41|343.21|341.91|339.71|0
1641924300000|2022-01-11 18:05:00|344.13|341.93|341.9|339.7|344.13|341.93|340.79|338.59|0
1641924600000|2022-01-11 18:10:00|342.06|339.86|344.6|342.4|345.08|342.88|342.06|339.86|0
1641924900000|2022-01-11 18:15:00|344.44|342.24|347|344.8|347|344.8|344.28|342.08|0
1641925200000|2022-01-11 18:20:00|346.84|344.64|348.25|346.05|349.24|347.04|346.3|344.1|0
1641925500000|2022-01-11 18:25:00|348.09|345.89|346.32|344.12|348.17|345.97|346.16|343.96|0
1641925800000|2022-01-11 18:30:00|346.48|344.28|346.96|344.76|347.61|345.41|345.84|343.64|0
1641926100000|2022-01-11 18:35:00|347.12|344.92|347.28|345.08|347.6|345.4|346.48|344.28|0
1641926400000|2022-01-11 18:40:00|347.44|345.24|347.44|345.24|347.92|345.72|346.8|344.6|0
1641926700000|2022-01-11 18:45:00|347.6|345.4|347.12|344.92|349.53|347.33|346.63|344.43|0
1641927000000|2022-01-11 18:50:00|347.44|345.24|347.83|345.63|348.4|346.2|347.11|344.91|0
1641927300000|2022-01-11 18:55:00|348.08|345.88|349.04|346.84|349.2|347|347.75|345.55|0
1641927600000|2022-01-11 19:00:00|348.88|346.68|347.43|345.23|349.2|347|346.95|344.75|0
1641927900000|2022-01-11 19:05:00|347.59|345.39|345.34|343.14|348.07|345.87|344.22|342.02|0
1641928200000|2022-01-11 19:10:00|345.66|343.46|346.38|344.18|346.78|344.58|344.86|342.66|0
1641928500000|2022-01-11 19:15:00|346.3|344.1|347.26|345.06|347.42|345.22|345.82|343.62|0
1641928800000|2022-01-11 19:20:00|347.1|344.9|347.26|345.06|347.58|345.38|345.82|343.62|0
1641929100000|2022-01-11 19:25:00|347.42|345.22|348.38|346.18|348.54|346.34|346.62|344.42|0
1641929400000|2022-01-11 19:30:00|347.74|345.54|347.41|345.21|348.22|346.02|346.29|344.09|0
1641929700000|2022-01-11 19:35:00|347.25|345.05|349.66|347.46|350.14|347.94|346.45|344.25|0
1641930000000|2022-01-11 19:40:00|349.34|347.14|350.3|348.1|350.46|348.26|349.18|346.98|0
1641930300000|2022-01-11 19:45:00|350.46|348.26|351.83|349.63|352.07|349.87|350.3|348.1|0
1641930600000|2022-01-11 19:50:00|351.75|349.55|352.56|350.36|352.88|350.68|350.78|348.58|0
1641930900000|2022-01-11 19:55:00|352.39|350.19|351.75|349.55|354.82|352.62|351.58|349.38|0
1641931200000|2022-01-11 20:00:00|351.91|349.71|353.36|351.16|354.01|351.81|351.75|349.55|0
1641931500000|2022-01-11 20:05:00|353.52|351.32|355.14|352.94|356.44|354.24|353.36|351.16|0
1641931800000|2022-01-11 20:10:00|354.98|352.78|354.81|352.61|355.14|352.94|353.35|351.15|0
1641932100000|2022-01-11 20:15:00|354.97|352.77|354.32|352.12|356.27|354.07|354|351.8|0
1641932400000|2022-01-11 20:20:00|354.48|352.28|355.08|352.88|358.33|356.13|354.32|352.12|0
1641932700000|2022-01-11 20:25:00|355.24|353.04|355.88|353.68|356.7|354.5|354.26|352.06|0
1641933000000|2022-01-11 20:30:00|355.72|353.52|355.23|353.03|357.51|355.31|354.75|352.55|0
1641933300000|2022-01-11 20:35:00|355.07|352.87|353.29|351.09|355.88|353.68|353.29|351.09|0
1641933600000|2022-01-11 20:40:00|353.13|350.93|354.58|352.38|354.74|352.54|352.48|350.28|0
1641933900000|2022-01-11 20:45:00|354.42|352.22|353.93|351.73|355.23|353.03|353.61|351.41|0
1641934200000|2022-01-11 20:50:00|353.77|351.57|352.96|350.76|353.77|351.57|350.38|348.18|0
1641934500000|2022-01-11 20:55:00|353.12|350.92|358.47|356.27|358.63|356.43|353.12|350.92|0
1641934800000|2022-01-11 21:00:00|358.31|356.11|358.47|356.27|359.61|357.41|358.14|355.94|0
1641935100000|2022-01-11 21:05:00|358.63|356.43|358.3|356.1|358.95|356.75|357.98|355.78|0
1641935400000|2022-01-11 21:10:00|358.14|355.94|357.81|355.61|358.3|356.1|357.32|355.12|0
1641935700000|2022-01-11 21:15:00|358.11|355.31|357.62|354.82|358.11|355.31|357.46|354.66|0
1641936000000|2022-01-11 21:20:00|357.7|354.9|357.62|354.82|358.27|355.47|357.62|354.82|0
1641936300000|2022-01-11 21:25:00|357.45|354.65|357.78|354.98|357.78|354.98|357.45|354.65|0
1641936600000|2022-01-11 21:30:00|357.94|355.14|357.94|355.14|357.94|355.14|357.77|354.97|0
1641936900000|2022-01-11 21:35:00|358.01|355.21|358.1|355.3|358.1|355.3|357.93|355.13|0
1641937200000|2022-01-11 21:40:00|357.93|355.13|358.58|355.78|358.58|355.78|357.93|355.13|0
1641937500000|2022-01-11 21:45:00|358.42|355.62|357.93|355.13|358.74|355.94|357.93|355.13|0
1641937800000|2022-01-11 21:50:00|358.09|355.29|357.93|355.13|358.25|355.45|357.93|355.13|0
1641938100000|2022-01-11 21:55:00|357.92|355.12|357.84|355.04|358.09|355.29|357.84|355.04|0
1641938400000|2022-01-11 22:00:00|357.96|355.16|357.82|355.02|358.15|355.35|357.82|355.02|0
1641938700000|2022-01-11 22:05:00|357.75|354.95|357.83|355.03|357.93|355.13|357.53|354.73|0
1641939000000|2022-01-11 22:10:00|357.67|354.87|357.74|354.94|357.74|354.94|357.67|354.87|0
1641939300000|2022-01-11 22:15:00|357.71|354.91|358.1|355.3|358.33|355.53|357.69|354.89|0
1641939600000|2022-01-11 22:20:00|358.07|355.27|358.07|355.27|358.07|355.27|358.02|355.22|0
1641939900000|2022-01-11 22:25:00|358.04|355.24|358.28|355.48|358.3|355.5|358.04|355.24|0
1641940200000|2022-01-11 22:30:00|358.47|355.67|358.16|355.36|358.47|355.67|358.13|355.33|0
1641940500000|2022-01-11 22:35:00|358.18|355.38|358.13|355.33|358.18|355.38|358.13|355.33|0
1641940800000|2022-01-11 22:40:00|358.1|355.3|358.1|355.3|358.1|355.3|358.08|355.28|0
1641941400000|2022-01-11 22:50:00|358.13|355.33|358.1|355.3|358.13|355.33|358.1|355.3|0
1641941700000|2022-01-11 22:55:00|357.98|355.18|358.09|355.29|358.21|355.41|357.98|355.18|0
1641942000000|2022-01-11 23:00:00|358.3|355.5|358.87|356.07|358.87|356.07|357.48|354.68|0
1641942300000|2022-01-11 23:05:00|358.7|355.9|358.78|355.98|359.84|357.04|358.54|355.74|0
1641942600000|2022-01-11 23:10:00|358.86|356.06|358.21|355.41|359.03|356.23|358.05|355.25|0
1641942900000|2022-01-11 23:15:00|358.29|355.49|357.56|354.76|358.37|355.57|357.23|354.43|0
1641943200000|2022-01-11 23:20:00|357.63|354.83|357.39|354.59|357.88|355.08|357.07|354.27|0
1641943500000|2022-01-11 23:25:00|357.23|354.43|357.39|354.59|357.55|354.75|357.23|354.43|0
1641943800000|2022-01-11 23:30:00|357.47|354.67|358.04|355.24|358.04|355.24|357.47|354.67|0
1641944100000|2022-01-11 23:35:00|357.87|355.07|357.22|354.42|358.04|355.24|356.9|354.1|0
1641944400000|2022-01-11 23:40:00|357.38|354.58|357.87|355.07|358.19|355.39|357.06|354.26|0
1641944700000|2022-01-11 23:45:00|357.71|354.91|357.22|354.42|358.19|355.39|356.89|354.09|0
1641945000000|2022-01-11 23:50:00|357.13|354.33|357.21|354.41|357.38|354.58|356.89|354.09|0
1641945300000|2022-01-11 23:55:00|357.13|354.33|357.54|354.74|357.86|355.06|356.97|354.17|0
1641945600000|2022-01-12 00:00:00|357.37|354.57|357.29|354.49|358.02|355.22|357.05|354.25|0
1641945900000|2022-01-12 00:05:00|357.37|354.57|357.86|355.06|358.18|355.38|357.21|354.41|0
1641946200000|2022-01-12 00:10:00|357.69|354.89|357.53|354.73|357.69|354.89|357.04|354.24|0
1641946500000|2022-01-12 00:15:00|357.69|354.89|358.18|355.38|358.67|355.87|357.69|354.89|0
1641946800000|2022-01-12 00:20:00|358.34|355.54|359.07|356.27|359.31|356.51|358.01|355.21|0
1641947100000|2022-01-12 00:25:00|358.99|356.19|359.8|357|360.29|357.49|358.99|356.19|0
1641947400000|2022-01-12 00:30:00|360.13|357.33|360.29|357.49|360.94|358.14|359.8|357|0
1641947700000|2022-01-12 00:35:00|360.45|357.65|360.28|357.48|360.94|358.14|359.96|357.16|0
1641948000000|2022-01-12 00:40:00|360.45|357.65|360.28|357.48|361.1|358.3|360.28|357.48|0
1641948300000|2022-01-12 00:45:00|360.12|357.32|360.28|357.48|360.44|357.64|359.87|357.07|0
1641948600000|2022-01-12 00:50:00|360.12|357.32|359.7|356.9|360.28|357.48|359.62|356.82|0
1641948900000|2022-01-12 00:55:00|359.62|356.82|359.13|356.33|359.79|356.99|359.13|356.33|0
1641949200000|2022-01-12 01:00:00|358.97|356.17|358.8|356|359.3|356.5|358.32|355.52|0
1641949500000|2022-01-12 01:05:00|358.97|356.17|358.96|356.16|359.29|356.49|358.31|355.51|0
1641949800000|2022-01-12 01:10:00|359.13|356.33|358.47|355.67|359.45|356.65|358.15|355.35|0
1641950100000|2022-01-12 01:15:00|358.31|355.51|356.84|354.04|358.31|355.51|356.84|354.04|0
1641950400000|2022-01-12 01:20:00|356.76|353.96|357.33|354.53|357.49|354.69|356.76|353.96|0
1641950700000|2022-01-12 01:25:00|357.17|354.37|357.41|354.61|357.65|354.85|357.17|354.37|0
1641951000000|2022-01-12 01:30:00|357.49|354.69|357|354.2|357.89|355.09|357|354.2|0
1641951300000|2022-01-12 01:35:00|357.08|354.28|357.65|354.85|357.81|355.01|357|354.2|0
1641951600000|2022-01-12 01:40:00|357.73|354.93|356.75|353.95|358.62|355.82|356.67|353.87|0
1641951900000|2022-01-12 01:45:00|356.67|353.87|355.53|352.73|357.32|354.52|354.56|351.76|0
1641952200000|2022-01-12 01:50:00|355.69|352.89|355.93|353.13|356.18|353.38|355.21|352.41|0
1641952500000|2022-01-12 01:55:00|355.85|353.05|356.82|354.02|357.15|354.35|355.53|352.73|0
1641952800000|2022-01-12 02:00:00|356.99|354.19|359.26|356.46|359.26|356.46|356.82|354.02|0
1641953100000|2022-01-12 02:05:00|359.42|356.62|358.12|355.32|359.42|356.62|358.04|355.24|0
1641953400000|2022-01-12 02:10:00|358.28|355.48|358.61|355.81|358.93|356.13|357.87|355.07|0
1641953700000|2022-01-12 02:15:00|358.44|355.64|359.09|356.29|359.09|356.29|358.28|355.48|0
1641954000000|2022-01-12 02:20:00|359.17|356.37|359.74|356.94|359.74|356.94|359.09|356.29|0
1641954300000|2022-01-12 02:25:00|359.58|356.78|359.74|356.94|359.9|357.1|359.25|356.45|0
1641954600000|2022-01-12 02:30:00|359.9|357.1|359.25|356.45|359.9|357.1|358.6|355.8|0
1641954900000|2022-01-12 02:35:00|359.08|356.28|359.08|356.28|359.41|356.61|358.92|356.12|0
1641955200000|2022-01-12 02:40:00|359|356.2|358.75|355.95|359.24|356.44|358.75|355.95|0
1641955500000|2022-01-12 02:45:00|358.92|356.12|358.75|355.95|358.92|356.12|358.43|355.63|0
1641955800000|2022-01-12 02:50:00|358.67|355.87|358.83|356.03|358.91|356.11|358.1|355.3|0
1641956100000|2022-01-12 02:55:00|358.91|356.11|359.23|356.43|359.56|356.76|358.83|356.03|0
1641956400000|2022-01-12 03:00:00|359.4|356.6|359.39|356.59|359.72|356.92|359.07|356.27|0
1641956700000|2022-01-12 03:05:00|359.47|356.67|359.55|356.75|359.72|356.92|359.23|356.43|0
1641957000000|2022-01-12 03:10:00|359.39|356.59|359.06|356.26|359.72|356.92|359.06|356.26|0
1641957300000|2022-01-12 03:15:00|358.98|356.18|359.39|356.59|359.55|356.75|358.98|356.18|0
1641957600000|2022-01-12 03:20:00|359.55|356.75|359.3|356.5|359.71|356.91|359.06|356.26|0
1641957900000|2022-01-12 03:25:00|359.22|356.42|359.38|356.58|359.87|357.07|359.22|356.42|0
1641958200000|2022-01-12 03:30:00|359.62|356.82|360.03|357.23|360.52|357.72|359.62|356.82|0
1641958500000|2022-01-12 03:35:00|360.11|357.31|360.19|357.39|360.68|357.88|359.87|357.07|0
1641958800000|2022-01-12 03:40:00|360.35|357.55|359.86|357.06|360.35|357.55|359.86|357.06|0
1641959100000|2022-01-12 03:45:00|359.94|357.14|359.7|356.9|360.02|357.22|359.54|356.74|0
1641959400000|2022-01-12 03:50:00|359.86|357.06|360.35|357.55|360.35|357.55|359.86|357.06|0
1641959700000|2022-01-12 03:55:00|360.51|357.71|360.51|357.71|360.51|357.71|360.18|357.38|0
1641960000000|2022-01-12 04:00:00|360.67|357.87|360.91|358.11|360.99|358.19|360.34|357.54|0
1641960300000|2022-01-12 04:05:00|360.99|358.19|360.99|358.19|360.99|358.19|360.67|357.87|0
1641960600000|2022-01-12 04:10:00|360.83|358.03|360.83|358.03|360.99|358.19|360.66|357.86|0
1641960900000|2022-01-12 04:15:00|360.66|357.86|360.5|357.7|360.66|357.86|360.33|357.53|0
1641961200000|2022-01-12 04:20:00|360.41|357.61|360.17|357.37|360.5|357.7|360.17|357.37|0
1641961500000|2022-01-12 04:25:00|360|357.2|360|357.2|360|357.2|359.68|356.88|0
1641961800000|2022-01-12 04:30:00|359.84|357.04|359.84|357.04|360.16|357.36|359.84|357.04|0
1641962100000|2022-01-12 04:35:00|360|357.2|359.83|357.03|360|357.2|359.67|356.87|0
1641962400000|2022-01-12 04:40:00|360|357.2|360.48|357.68|360.65|357.85|360|357.2|0
1641962700000|2022-01-12 04:45:00|360.65|357.85|360.32|357.52|360.65|357.85|360.32|357.52|0
1641963000000|2022-01-12 04:50:00|360.15|357.35|360.15|357.35|360.64|357.84|360.15|357.35|0
1641963300000|2022-01-12 04:55:00|360.23|357.43|360.31|357.51|360.48|357.68|359.99|357.19|0
1641963600000|2022-01-12 05:00:00|360.48|357.68|360.64|357.84|360.8|358|360.23|357.43|0
1641963900000|2022-01-12 05:05:00|360.8|358|360.8|358|360.96|358.16|360.47|357.67|0
1641964200000|2022-01-12 05:10:00|360.96|358.16|361.12|358.32|361.78|358.98|360.96|358.16|0
1641964500000|2022-01-12 05:15:00|360.96|358.16|360.47|357.67|361.12|358.32|360.47|357.67|0
1641964800000|2022-01-12 05:20:00|360.63|357.83|360.95|358.15|361.12|358.32|360.63|357.83|0
1641965100000|2022-01-12 05:25:00|361.12|358.32|361.11|358.31|361.12|358.32|360.46|357.66|0
1641965400000|2022-01-12 05:30:00|361.28|358.48|360.78|357.98|361.28|358.48|360.78|357.98|0
1641965700000|2022-01-12 05:35:00|360.95|358.15|362.01|359.21|362.42|359.62|360.95|358.15|0
1641966000000|2022-01-12 05:40:00|362.09|359.29|363.23|360.43|363.23|360.43|362.09|359.29|0
1641966300000|2022-01-12 05:45:00|363.4|360.6|363.56|360.76|363.56|360.76|362.74|359.94|0
1641966600000|2022-01-12 05:50:00|363.4|360.6|364.05|361.25|364.54|361.74|363.23|360.43|0
1641966900000|2022-01-12 05:55:00|362.92|360.12|365.03|362.23|365.2|362.4|362.75|359.95|0
1641967200000|2022-01-12 06:00:00|364.87|362.07|367|364.2|367|364.2|364.78|361.98|0
1641967500000|2022-01-12 06:05:00|366.84|364.04|365.68|362.88|366.84|364.04|365.35|362.55|0
1641967800000|2022-01-12 06:10:00|365.76|362.96|365.52|362.72|366.01|363.21|365.19|362.39|0
1641968100000|2022-01-12 06:15:00|365.43|362.63|363.87|361.07|365.52|362.72|363.87|361.07|0
1641968400000|2022-01-12 06:20:00|363.95|361.15|364.03|361.23|364.36|361.56|363.71|360.91|0
1641968700000|2022-01-12 06:25:00|363.87|361.07|363.54|360.74|364.36|361.56|363.05|360.25|0
1641969000000|2022-01-12 06:30:00|363.45|360.65|363.86|361.06|363.86|361.06|363.21|360.41|0
1641969300000|2022-01-12 06:35:00|363.7|360.9|363.78|360.98|363.86|361.06|363.29|360.49|0
1641969600000|2022-01-12 06:40:00|363.7|360.9|364.19|361.39|364.43|361.63|363.53|360.73|0
1641969900000|2022-01-12 06:45:00|364.35|361.55|363.53|360.73|364.35|361.55|363.53|360.73|0
1641970200000|2022-01-12 06:50:00|363.36|360.56|362.87|360.07|363.53|360.73|362.71|359.91|0
1641970500000|2022-01-12 06:55:00|362.95|360.15|362.45|359.65|362.95|360.15|362.38|359.58|0
1641970800000|2022-01-12 07:00:00|361.72|358.92|361.88|359.08|362.05|359.25|360.9|358.1|0
1641971100000|2022-01-12 07:05:00|361.8|359|361.63|358.83|362.54|359.74|361.56|358.76|0
1641971400000|2022-01-12 07:10:00|361.55|358.75|361.96|359.16|362.28|359.48|361.23|358.43|0
1641971700000|2022-01-12 07:15:00|361.88|359.08|362.86|360.06|362.86|360.06|361.88|359.08|0
1641972000000|2022-01-12 07:20:00|363.02|360.22|362.69|359.89|363.51|360.71|362.53|359.73|0
1641972300000|2022-01-12 07:25:00|362.85|360.05|361.71|358.91|362.85|360.05|360.89|358.09|0
1641972600000|2022-01-12 07:30:00|361.62|358.82|363.18|360.38|363.51|360.71|361.62|358.82|0
1641972900000|2022-01-12 07:35:00|363.09|360.29|364.78|361.98|365.59|362.79|362.6|359.8|0
1641973200000|2022-01-12 07:40:00|364.62|361.82|364.53|361.73|364.78|361.98|363.63|360.83|0
1641973500000|2022-01-12 07:45:00|364.61|361.81|364.45|361.65|364.94|362.14|363.96|361.16|0
1641973800000|2022-01-12 07:50:00|364.53|361.73|362.48|359.68|364.78|361.98|362.48|359.68|0
1641974100000|2022-01-12 07:55:00|362.56|359.76|362.31|359.51|362.56|359.76|361.5|358.7|0
1641974400000|2022-01-12 08:00:00|362.48|359.68|361.66|358.86|363.29|360.49|361|358.2|0
1641974700000|2022-01-12 08:05:00|360.87|358.67|361.03|358.83|361.52|359.32|360.05|357.85|0
1641975000000|2022-01-12 08:10:00|360.86|358.66|360.7|358.5|362.17|359.97|360.53|358.33|0
1641975300000|2022-01-12 08:15:00|360.86|358.66|359.72|357.52|361.02|358.82|358.9|356.7|0
1641975600000|2022-01-12 08:20:00|359.55|357.35|360.2|358|361.51|359.31|359.06|356.86|0
1641975900000|2022-01-12 08:25:00|360.04|357.84|355.88|353.68|360.12|357.92|355.81|353.61|0
1641976200000|2022-01-12 08:30:00|355.97|353.77|355.8|353.6|357.11|354.91|355.16|352.96|0
1641976500000|2022-01-12 08:35:00|355.64|353.44|354.67|352.47|356.13|353.93|353.05|350.85|0
1641976800000|2022-01-12 08:40:00|354.02|351.82|352.24|350.04|354.5|352.3|351.92|349.72|0
1641977100000|2022-01-12 08:45:00|352.4|350.2|352.4|350.2|353.45|351.25|352.08|349.88|0
1641977400000|2022-01-12 08:50:00|352.24|350.04|354.01|351.81|354.98|352.78|351.59|349.39|0
1641977700000|2022-01-12 08:55:00|354.17|351.97|352.84|350.64|354.34|352.14|350.89|348.69|0
1641978000000|2022-01-12 09:00:00|352.68|350.48|356.73|354.53|356.73|354.53|352.43|350.23|0
1641978300000|2022-01-12 09:05:00|356.56|354.36|356.4|354.2|357.21|355.01|356.07|353.87|0
1641978600000|2022-01-12 09:10:00|356.56|354.36|355.42|353.22|357.05|354.85|355.1|352.9|0
1641978900000|2022-01-12 09:15:00|355.58|353.38|356.72|354.52|356.88|354.68|355.26|353.06|0
1641979200000|2022-01-12 09:20:00|356.88|354.68|358.83|356.63|358.83|356.63|356.39|354.19|0
1641979500000|2022-01-12 09:25:00|358.99|356.79|360.78|358.58|360.78|358.58|358.99|356.79|0
1641979800000|2022-01-12 09:30:00|360.95|358.75|359.15|356.95|360.95|358.75|358.5|356.3|0
1641980100000|2022-01-12 09:35:00|358.99|356.79|358.66|356.46|359.64|357.44|358.17|355.97|0
1641980400000|2022-01-12 09:40:00|358.5|356.3|359.47|357.27|359.63|357.43|358.5|356.3|0
1641980700000|2022-01-12 09:45:00|359.31|357.11|360.28|358.08|360.45|358.25|358.98|356.78|0
1641981000000|2022-01-12 09:50:00|360.45|358.25|361.91|359.71|361.91|359.71|360.12|357.92|0
1641981300000|2022-01-12 09:55:00|361.75|359.55|361.59|359.39|361.91|359.71|360.61|358.41|0
1641981600000|2022-01-12 10:00:00|361.91|359.71|361.26|359.06|362.57|360.37|361.26|359.06|0
1641981900000|2022-01-12 10:05:00|361.42|359.22|359.95|357.75|361.58|359.38|359.62|357.42|0
1641982200000|2022-01-12 10:10:00|360.11|357.91|360.27|358.07|360.76|358.56|359.21|357.01|0
1641982500000|2022-01-12 10:15:00|360.43|358.23|359.94|357.74|361.41|359.21|359.94|357.74|0
1641982800000|2022-01-12 10:20:00|360.02|357.82|361.74|359.54|361.74|359.54|359.62|357.42|0
1641983100000|2022-01-12 10:25:00|361.9|359.7|360.92|358.72|362.23|360.03|360.75|358.55|0
1641983400000|2022-01-12 10:30:00|360.59|358.39|358.96|356.76|361.24|359.04|358.79|356.59|0
1641983700000|2022-01-12 10:35:00|358.79|356.59|360.26|358.06|360.34|358.14|358.79|356.59|0
1641984000000|2022-01-12 10:40:00|360.09|357.89|360.74|358.54|360.74|358.54|359.93|357.73|0
1641984300000|2022-01-12 10:45:00|360.91|358.71|362.54|360.34|362.54|360.34|360.91|358.71|0
1641984600000|2022-01-12 10:50:00|362.38|360.18|362.21|360.01|362.87|360.67|361.56|359.36|0
1641984900000|2022-01-12 10:55:00|362.05|359.85|362.54|360.34|363.03|360.83|361.88|359.68|0
1641985200000|2022-01-12 11:00:00|362.7|360.5|363.19|360.99|364.17|361.97|362.7|360.5|0
1641985500000|2022-01-12 11:05:00|363.1|360.9|362.2|360|364.01|361.81|362.04|359.84|0
1641985800000|2022-01-12 11:10:00|362.37|360.17|362.04|359.84|362.37|360.17|361.38|359.18|0
1641986100000|2022-01-12 11:15:00|362.2|360|361.38|359.18|362.69|360.49|361.38|359.18|0
1641986400000|2022-01-12 11:20:00|361.54|359.34|362.85|360.65|362.85|360.65|361.38|359.18|0
1641986700000|2022-01-12 11:25:00|362.69|360.49|361.7|359.5|363.01|360.81|361.38|359.18|0
1641987000000|2022-01-12 11:30:00|361.87|359.67|361.86|359.66|362.52|360.32|361.37|359.17|0
1641987300000|2022-01-12 11:35:00|362.03|359.83|362.02|359.82|362.52|360.32|361.7|359.5|0
1641987600000|2022-01-12 11:40:00|361.86|359.66|361.69|359.49|362.02|359.82|361.37|359.17|0
1641987900000|2022-01-12 11:45:00|361.53|359.33|363|360.8|363.57|361.37|361.53|359.33|0
1641988200000|2022-01-12 11:50:00|362.84|360.64|362.22|360.02|364.65|362.45|362.06|359.86|0
1641988500000|2022-01-12 11:55:00|362.06|359.86|360.09|357.89|362.22|360.02|360.09|357.89|0
1641988800000|2022-01-12 12:00:00|360.25|358.05|361.07|358.87|361.4|359.2|359.28|357.08|0
1641989100000|2022-01-12 12:05:00|361.23|359.03|358.62|356.42|361.4|359.2|358.62|356.42|0
1641989400000|2022-01-12 12:10:00|358.78|356.58|358.62|356.42|359.6|357.4|358.29|356.09|0
1641989700000|2022-01-12 12:15:00|358.69|356.49|358.45|356.25|359.76|357.56|358.45|356.25|0
1641990000000|2022-01-12 12:20:00|358.61|356.41|360.57|358.37|360.57|358.37|358.29|356.09|0
1641990300000|2022-01-12 12:25:00|360.4|358.2|360.24|358.04|361.06|358.86|359.75|357.55|0
1641990600000|2022-01-12 12:30:00|360.32|358.12|362.03|359.83|362.36|360.16|360.32|358.12|0
1641990900000|2022-01-12 12:35:00|362.2|360|362.03|359.83|363.02|360.82|361.71|359.51|0
1641991200000|2022-01-12 12:40:00|361.87|359.67|361.21|359.01|362.52|360.32|361.21|359.01|0
1641991500000|2022-01-12 12:45:00|361.38|359.18|360.72|358.52|361.38|359.18|360.07|357.87|0
1641991800000|2022-01-12 12:50:00|360.56|358.36|360.72|358.52|360.79|358.59|359.33|357.13|0
1641992100000|2022-01-12 12:55:00|360.88|358.68|360.71|358.51|361.37|359.17|360.39|358.19|0
1641992400000|2022-01-12 13:00:00|360.88|358.68|362.35|360.15|362.35|360.15|360.71|358.51|0
1641992700000|2022-01-12 13:05:00|362.26|360.06|360.71|358.51|362.92|360.72|360.22|358.02|0
1641993000000|2022-01-12 13:10:00|360.87|358.67|361.85|359.65|362.51|360.31|360.38|358.18|0
1641993300000|2022-01-12 13:15:00|362.18|359.98|364.14|361.94|364.47|362.27|362.18|359.98|0
1641993600000|2022-01-12 13:20:00|364.31|362.11|365.62|363.42|365.62|363.42|363.16|360.96|0
1641993900000|2022-01-12 13:25:00|365.45|363.25|364.54|362.34|366.61|364.41|363.64|361.44|0
1641994200000|2022-01-12 13:30:00|363.23|361.03|368.49|366.29|369.9|367.7|361.43|359.23|0
1641994500000|2022-01-12 13:35:00|369.07|366.87|372.05|369.85|374.38|372.18|368.74|366.54|0
1641994800000|2022-01-12 13:40:00|372.38|370.18|372.88|370.68|373.38|371.18|371.39|369.19|0
1641995100000|2022-01-12 13:45:00|372.55|370.35|369.89|367.69|372.55|370.35|368.24|366.04|0
1641995400000|2022-01-12 13:50:00|370.06|367.86|372.04|369.84|372.21|370.01|368.41|366.21|0
1641995700000|2022-01-12 13:55:00|372.21|370.01|373.37|371.17|373.7|371.5|370.55|368.35|0
1641996000000|2022-01-12 14:00:00|373.54|371.34|372.7|370.5|373.7|371.5|372.04|369.84|0
1641996300000|2022-01-12 14:05:00|372.87|370.67|372.53|370.33|373.03|370.83|370.88|368.68|0
1641996600000|2022-01-12 14:10:00|372.7|370.5|370.13|367.93|373.03|370.83|369.88|367.68|0
1641996900000|2022-01-12 14:15:00|370.38|368.18|368.72|366.52|370.71|368.51|368.39|366.19|0
1641997200000|2022-01-12 14:20:00|368.89|366.69|370.7|368.5|371.53|369.33|368.56|366.36|0
1641997500000|2022-01-12 14:25:00|370.87|368.67|370.2|368|371.36|369.16|369.38|367.18|0
1641997800000|2022-01-12 14:30:00|370.04|367.84|372.03|369.83|377.02|374.82|368.88|366.68|0
1641998100000|2022-01-12 14:35:00|372.53|370.33|371.36|369.16|372.53|370.33|366.4|364.2|0
1641998400000|2022-01-12 14:40:00|372.69|370.49|367.06|364.86|372.69|370.49|364.67|362.47|0
1641998700000|2022-01-12 14:45:00|367.39|365.19|369.7|367.5|371.03|368.83|366.89|364.69|0
1641999000000|2022-01-12 14:50:00|370.86|368.66|373.85|371.65|375.18|372.98|369.04|366.84|0
1641999300000|2022-01-12 14:55:00|373.68|371.48|375.68|373.48|376.02|373.82|371.52|369.32|0
1641999600000|2022-01-12 15:00:00|376.02|373.82|374.84|372.64|377.85|375.65|373.51|371.31|0
1641999900000|2022-01-12 15:05:00|374.68|372.48|378.18|375.98|378.35|376.15|372.35|370.15|0
1642000200000|2022-01-12 15:10:00|378.35|376.15|378.68|376.48|379.69|377.49|377.01|374.81|0
1642000500000|2022-01-12 15:15:00|378.85|376.65|378.01|375.81|378.85|376.65|375.84|373.64|0
1642000800000|2022-01-12 15:20:00|377.84|375.64|376.17|373.97|378.85|376.65|375.34|373.14|0
1642001100000|2022-01-12 15:25:00|376.34|374.14|373.83|371.63|376.34|374.14|373.75|371.55|0
1642001400000|2022-01-12 15:30:00|374.67|372.47|371|368.8|375|372.8|368.19|365.99|0
1642001700000|2022-01-12 15:35:00|371.17|368.97|364.89|362.69|372.66|370.46|364.89|362.69|0
1642002000000|2022-01-12 15:40:00|364.72|362.52|363.9|361.7|367.36|365.16|360.02|357.82|0
1642002300000|2022-01-12 15:45:00|363.74|361.54|362.59|360.39|367.03|364.83|362.42|360.22|0
1642002600000|2022-01-12 15:50:00|362.75|360.55|362.42|360.22|363.57|361.37|360.3|358.1|0
1642002900000|2022-01-12 15:55:00|361.93|359.73|364.06|361.86|365.87|363.67|360.62|358.42|0
1642003200000|2022-01-12 16:00:00|364.39|362.19|362.58|360.38|367.35|365.15|362.25|360.05|0
1642003500000|2022-01-12 16:05:00|362.42|360.22|358.33|356.13|363.89|361.69|354.76|352.56|0
1642003800000|2022-01-12 16:10:00|358.82|356.62|356.54|354.34|359.96|357.76|356.21|354.01|0
1642004100000|2022-01-12 16:15:00|355.57|353.37|357.35|355.15|358.65|356.45|352.65|350.45|0
1642004400000|2022-01-12 16:20:00|356.86|354.66|358.49|356.29|358.65|356.45|355.07|352.87|0
1642004700000|2022-01-12 16:25:00|358|355.8|361.66|359.46|362.9|360.7|357.67|355.47|0
1642005000000|2022-01-12 16:30:00|362.08|359.88|364.86|362.66|366.01|363.81|362.08|359.88|0
1642005300000|2022-01-12 16:35:00|364.7|362.5|365.35|363.15|367.17|364.97|364.37|362.17|0
1642005600000|2022-01-12 16:40:00|365.68|363.48|365.02|362.82|369.14|366.94|365.02|362.82|0
1642005900000|2022-01-12 16:45:00|365.19|362.99|364.69|362.49|367.33|365.13|364.53|362.33|0
1642006200000|2022-01-12 16:50:00|364.53|362.33|367.32|365.12|367.65|365.45|364.36|362.16|0
1642006500000|2022-01-12 16:55:00|367.49|365.29|365.84|363.64|367.49|365.29|363.87|361.67|0
1642006800000|2022-01-12 17:00:00|366|363.8|366.33|364.13|367.48|365.28|364.85|362.65|0
1642007100000|2022-01-12 17:05:00|366|363.8|362.79|360.59|366.16|363.96|361.08|358.88|0
1642007400000|2022-01-12 17:10:00|362.88|360.68|362.54|360.34|364.02|361.82|361.24|359.04|0
1642007700000|2022-01-12 17:15:00|362.38|360.18|365.33|363.13|365.99|363.79|361.73|359.53|0
1642008000000|2022-01-12 17:20:00|365.17|362.97|365.66|363.46|365.99|363.79|364.18|361.98|0
1642008300000|2022-01-12 17:25:00|365.49|363.29|365.33|363.13|367.47|365.27|365.16|362.96|0
1642008600000|2022-01-12 17:30:00|365.66|363.46|365.98|363.78|366.81|364.61|365|362.8|0
1642008900000|2022-01-12 17:35:00|366.15|363.95|366.39|364.19|369.28|367.08|366.14|363.94|0
1642009200000|2022-01-12 17:40:00|366.47|364.27|366.8|364.6|367.79|365.59|365.98|363.78|0
1642009500000|2022-01-12 17:45:00|366.97|364.77|367.29|365.09|367.79|365.59|365.32|363.12|0
1642009800000|2022-01-12 17:50:00|367.62|365.42|370.43|368.23|370.43|368.23|367.29|365.09|0
1642010100000|2022-01-12 17:55:00|370.26|368.06|370.59|368.39|371.59|369.39|370.1|367.9|0
1642010400000|2022-01-12 18:00:00|370.76|368.56|369.76|367.56|370.92|368.72|368.11|365.91|0
1642010700000|2022-01-12 18:05:00|369.6|367.4|369.26|367.06|369.93|367.73|368.6|366.4|0
1642011000000|2022-01-12 18:10:00|369.43|367.23|366.62|364.42|370.42|368.22|365.63|363.43|0
1642011300000|2022-01-12 18:15:00|366.46|364.26|366.12|363.92|366.46|364.26|364.32|362.12|0
1642011600000|2022-01-12 18:20:00|365.96|363.76|365.13|362.93|365.96|363.76|364.48|362.28|0
1642011900000|2022-01-12 18:25:00|364.88|362.68|364.8|362.6|367.44|365.24|363.98|361.78|0
1642012200000|2022-01-12 18:30:00|364.31|362.11|366.12|363.92|366.61|364.41|363.16|360.96|0
1642012500000|2022-01-12 18:35:00|365.95|363.75|364.14|361.94|365.95|363.75|362.99|360.79|0
1642012800000|2022-01-12 18:40:00|364.31|362.11|364.96|362.76|365.78|363.58|363.98|361.78|0
1642013100000|2022-01-12 18:45:00|365.12|362.92|364.3|362.1|366.27|364.07|364.14|361.94|0
1642013400000|2022-01-12 18:50:00|364.14|361.94|362|359.8|364.46|362.26|360.37|358.17|0
1642013700000|2022-01-12 18:55:00|361.84|359.64|361.59|359.39|362.98|360.78|361.18|358.98|0
1642014000000|2022-01-12 19:00:00|361.18|358.98|359.38|357.18|361.84|359.64|357.75|355.55|0
1642014300000|2022-01-12 19:05:00|358.73|356.53|359.71|357.51|361.34|359.14|358.4|356.2|0
1642014600000|2022-01-12 19:10:00|359.54|357.34|362.16|359.96|362.48|360.28|359.22|357.02|0
1642014900000|2022-01-12 19:15:00|362.32|360.12|362.64|360.44|363.3|361.1|361.66|359.46|0
1642015200000|2022-01-12 19:20:00|362.32|360.12|365.43|363.23|365.43|363.23|362.32|360.12|0
1642015500000|2022-01-12 19:25:00|365.27|363.07|366.58|364.38|366.91|364.71|364.94|362.74|0
1642015800000|2022-01-12 19:30:00|366.75|364.55|363.46|361.26|366.91|364.71|362.64|360.44|0
1642016100000|2022-01-12 19:35:00|363.53|361.33|364.93|362.73|365.26|363.06|362.96|360.76|0
1642016400000|2022-01-12 19:40:00|364.77|362.57|361.49|359.29|364.77|362.57|361.49|359.29|0
1642016700000|2022-01-12 19:45:00|361.65|359.45|363.94|361.74|364.11|361.91|361.16|358.96|0
1642017000000|2022-01-12 19:50:00|363.78|361.58|365.25|363.05|365.42|363.22|363.78|361.58|0
1642017300000|2022-01-12 19:55:00|365.09|362.89|365.09|362.89|366.57|364.37|364.92|362.72|0
1642017600000|2022-01-12 20:00:00|365.41|363.21|362.13|359.93|366.24|364.04|360.17|357.97|0
1642017900000|2022-01-12 20:05:00|362.29|360.09|360.49|358.29|362.46|360.26|360.17|357.97|0
1642018200000|2022-01-12 20:10:00|360.65|358.45|363.44|361.24|363.44|361.24|360.49|358.29|0
1642018500000|2022-01-12 20:15:00|363.6|361.4|362.45|360.25|364.58|362.38|362.45|360.25|0
1642018800000|2022-01-12 20:20:00|362.78|360.58|362.45|360.25|364.25|362.05|362.12|359.92|0
1642019100000|2022-01-12 20:25:00|362.28|360.08|362.77|360.57|362.94|360.74|360.16|357.96|0
1642019400000|2022-01-12 20:30:00|362.28|360.08|361.62|359.42|364.25|362.05|361.3|359.1|0
1642019700000|2022-01-12 20:35:00|361.46|359.26|360.8|358.6|362.93|360.73|360.31|358.11|0
1642020000000|2022-01-12 20:40:00|360.97|358.77|364.57|362.37|364.9|362.7|360.47|358.27|0
1642020300000|2022-01-12 20:45:00|364.73|362.53|364.09|361.89|367.7|365.5|363.77|361.57|0
1642020600000|2022-01-12 20:50:00|364.26|362.06|367.56|365.36|369.05|366.85|364.09|361.89|0
1642020900000|2022-01-12 20:55:00|367.3|365.1|364.75|362.55|368.38|366.18|362.77|360.57|0
1642021200000|2022-01-12 21:00:00|365.74|363.54|366.71|364.51|368.83|366.63|365.74|363.54|0
1642021500000|2022-01-12 21:05:00|366.88|364.68|368.03|365.83|368.03|365.83|366.88|364.68|0
1642021800000|2022-01-12 21:10:00|367.86|365.66|367.53|365.33|368.36|366.16|367.53|365.33|0
1642022100000|2022-01-12 21:15:00|367.37|365.17|368.99|366.19|368.99|366.19|367.37|364.87|0
1642022400000|2022-01-12 21:20:00|368.82|366.02|368.49|365.69|368.82|366.02|367.66|364.86|0
1642022700000|2022-01-12 21:25:00|368.65|365.85|368.65|365.85|368.82|366.02|368.49|365.69|0
1642023000000|2022-01-12 21:30:00|368.49|365.69|367.82|365.02|368.49|365.69|367.49|364.69|0
1642023300000|2022-01-12 21:35:00|367.66|364.86|366.99|364.19|367.66|364.86|366.83|364.03|0
1642023600000|2022-01-12 21:40:00|367.07|364.27|366.83|364.03|367.16|364.36|366.83|364.03|0
1642023900000|2022-01-12 21:45:00|366.99|364.19|366.99|364.19|366.99|364.19|366.82|364.02|0
1642024200000|2022-01-12 21:50:00|367.15|364.35|366.82|364.02|367.32|364.52|366.82|364.02|0
1642024500000|2022-01-12 21:55:00|366.65|363.85|365.91|363.11|366.65|363.85|365.25|362.45|0
1642024800000|2022-01-12 22:00:00|365.85|363.05|365.67|362.87|366.28|363.48|365.67|362.87|0
1642025100000|2022-01-12 22:05:00|365.75|362.95|365.72|362.92|365.77|362.97|365.67|362.87|0
1642025400000|2022-01-12 22:10:00|365.84|363.04|365.79|362.99|365.91|363.11|365.72|362.92|0
1642025700000|2022-01-12 22:15:00|365.84|363.04|365.91|363.11|365.98|363.18|365.77|362.97|0
1642026000000|2022-01-12 22:20:00|365.86|363.06|365.93|363.13|365.93|363.13|365.86|363.06|0
1642026300000|2022-01-12 22:25:00|365.91|363.11|365.78|362.98|365.93|363.13|365.71|362.91|0
1642026600000|2022-01-12 22:30:00|365.76|362.96|365.73|362.93|365.83|363.03|365.7|362.9|0
1642026900000|2022-01-12 22:35:00|365.68|362.88|365.58|362.78|365.68|362.88|365.58|362.78|0
1642027200000|2022-01-12 22:40:00|365.61|362.81|365.65|362.85|365.7|362.9|365.58|362.78|0
1642027500000|2022-01-12 22:45:00|365.63|362.83|365.65|362.85|365.68|362.88|365.62|362.82|0
1642027800000|2022-01-12 22:50:00|365.68|362.88|365.65|362.85|365.7|362.9|365.65|362.85|0
1642028100000|2022-01-12 22:55:00|365.67|362.87|365.62|362.82|365.72|362.92|365.62|362.82|0
1642028400000|2022-01-12 23:00:00|366.04|363.24|366.2|363.4|366.53|363.73|365.14|362.34|0
1642028700000|2022-01-12 23:05:00|366.12|363.32|365.63|362.83|366.12|363.32|365.3|362.5|0
1642029000000|2022-01-12 23:10:00|365.79|362.99|365.46|362.66|365.79|362.99|365.13|362.33|0
1642029300000|2022-01-12 23:15:00|365.29|362.49|365.62|362.82|365.62|362.82|365.13|362.33|0
1642029600000|2022-01-12 23:20:00|365.7|362.9|366.44|363.64|366.52|363.72|365.7|362.9|0
1642029900000|2022-01-12 23:25:00|366.52|363.72|365.37|362.57|366.61|363.81|365.12|362.32|0
1642030200000|2022-01-12 23:30:00|365.62|362.82|365.61|362.81|366.28|363.48|365.28|362.48|0
1642030500000|2022-01-12 23:35:00|365.78|362.98|366.11|363.31|366.77|363.97|365.45|362.65|0
1642030800000|2022-01-12 23:40:00|366.19|363.39|365.11|362.31|366.44|363.64|364.79|361.99|0
1642031100000|2022-01-12 23:45:00|365.28|362.48|364.78|361.98|366.1|363.3|364.78|361.98|0
1642031400000|2022-01-12 23:50:00|364.62|361.82|364.12|361.32|364.95|362.15|363.79|360.99|0
1642031700000|2022-01-12 23:55:00|364.29|361.49|365.11|362.31|365.27|362.47|364.2|361.4|0
1642032000000|2022-01-13 00:00:00|365.27|362.47|364.45|361.65|365.27|362.47|363.95|361.15|0
1642032300000|2022-01-13 00:05:00|364.28|361.48|363.46|360.66|365.1|362.3|363.46|360.66|0
1642032600000|2022-01-13 00:10:00|363.54|360.74|362.55|359.75|363.62|360.82|362.38|359.58|0
1642032900000|2022-01-13 00:15:00|362.47|359.67|362.96|360.16|363.12|360.32|362.14|359.34|0
1642033200000|2022-01-13 00:20:00|362.87|360.07|363.45|360.65|363.94|361.14|362.63|359.83|0
1642033500000|2022-01-13 00:25:00|363.36|360.56|363.28|360.48|363.94|361.14|363.03|360.23|0
1642033800000|2022-01-13 00:30:00|363.2|360.4|364.92|362.12|365.09|362.29|363.2|360.4|0
1642034100000|2022-01-13 00:35:00|365.09|362.29|364.59|361.79|365.09|362.29|364.43|361.63|0
1642034400000|2022-01-13 00:40:00|364.76|361.96|364.1|361.3|365.08|362.28|364.1|361.3|0
1642034700000|2022-01-13 00:45:00|364.26|361.46|364.26|361.46|364.92|362.12|364.26|361.46|0
1642035000000|2022-01-13 00:50:00|364.09|361.29|364.09|361.29|364.09|361.29|363.6|360.8|0
1642035300000|2022-01-13 00:55:00|364.01|361.21|363.27|360.47|364.09|361.29|363.27|360.47|0
1642035600000|2022-01-13 01:00:00|363.43|360.63|364.41|361.61|364.42|361.62|363.27|360.47|0
1642035900000|2022-01-13 01:05:00|364.25|361.45|365.24|362.44|365.73|362.93|364.25|361.45|0
1642036200000|2022-01-13 01:10:00|365.15|362.35|364.9|362.1|365.4|362.6|364.74|361.94|0
1642036500000|2022-01-13 01:15:00|364.74|361.94|363.09|360.29|365.07|362.27|363.09|360.29|0
1642036800000|2022-01-13 01:20:00|362.93|360.13|363.09|360.29|363.75|360.95|362.76|359.96|0
1642037100000|2022-01-13 01:25:00|363|360.2|363.25|360.45|363.58|360.78|362.67|359.87|0
1642037400000|2022-01-13 01:30:00|363.33|360.53|362.18|359.38|363.58|360.78|362.1|359.3|0
1642037700000|2022-01-13 01:35:00|362.26|359.46|362.59|359.79|363.33|360.53|361.61|358.81|0
1642038000000|2022-01-13 01:40:00|361.6|358.8|361.6|358.8|361.93|359.13|361.11|358.31|0
1642038300000|2022-01-13 01:45:00|361.44|358.64|360.45|357.65|361.6|358.8|360.13|357.33|0
1642038600000|2022-01-13 01:50:00|360.29|357.49|359.31|356.51|360.45|357.65|358.98|356.18|0
1642038900000|2022-01-13 01:55:00|358.65|355.85|356.2|353.4|358.98|356.18|355.31|352.51|0
1642039200000|2022-01-13 02:00:00|356.37|353.57|357.83|355.03|357.99|355.19|356.37|353.57|0
1642039500000|2022-01-13 02:05:00|357.75|354.95|357.83|355.03|357.99|355.19|357.5|354.7|0
1642039800000|2022-01-13 02:10:00|357.66|354.86|358.97|356.17|358.97|356.17|357.66|354.86|0
1642040100000|2022-01-13 02:15:00|359.13|356.33|358.8|356|359.78|356.98|358.48|355.68|0
1642040400000|2022-01-13 02:20:00|358.88|356.08|359.13|356.33|359.13|356.33|358.15|355.35|0
1642040700000|2022-01-13 02:25:00|358.96|356.16|359.37|356.57|359.61|356.81|358.96|356.16|0
1642041000000|2022-01-13 02:30:00|359.45|356.65|359.28|356.48|360.1|357.3|359.28|356.48|0
1642041300000|2022-01-13 02:35:00|359.45|356.65|359.94|357.14|360.1|357.3|359.28|356.48|0
1642041600000|2022-01-13 02:40:00|360.1|357.3|359.93|357.13|360.1|357.3|359.77|356.97|0
1642041900000|2022-01-13 02:45:00|359.85|357.05|360.26|357.46|360.83|358.03|359.77|356.97|0
1642042200000|2022-01-13 02:50:00|360.09|357.29|358.78|355.98|360.26|357.46|358.78|355.98|0
1642042500000|2022-01-13 02:55:00|358.95|356.15|359.27|356.47|359.76|356.96|358.95|356.15|0
1642042800000|2022-01-13 03:00:00|359.11|356.31|358.45|355.65|359.27|356.47|357.8|355|0
1642043100000|2022-01-13 03:05:00|358.29|355.49|357.39|354.59|358.45|355.65|356.82|354.02|0
1642043400000|2022-01-13 03:10:00|357.47|354.67|357.47|354.67|357.96|355.16|356.82|354.02|0
1642043700000|2022-01-13 03:15:00|357.31|354.51|357.79|354.99|357.96|355.16|357.14|354.34|0
1642044000000|2022-01-13 03:20:00|357.95|355.15|357.46|354.66|358.28|355.48|357.46|354.66|0
1642044300000|2022-01-13 03:25:00|357.54|354.74|355.83|353.03|357.79|354.99|355.67|352.87|0
1642044600000|2022-01-13 03:30:00|355.99|353.19|357.46|354.66|357.62|354.82|355.99|353.19|0
1642044900000|2022-01-13 03:35:00|357.54|354.74|357.29|354.49|357.62|354.82|356.8|354|0
1642045200000|2022-01-13 03:40:00|357.46|354.66|357.29|354.49|357.78|354.98|356.88|354.08|0
1642045500000|2022-01-13 03:45:00|357.2|354.4|357.29|354.49|357.62|354.82|356.96|354.16|0
1642045800000|2022-01-13 03:50:00|357.45|354.65|357.77|354.97|357.85|355.05|356.8|354|0
1642046100000|2022-01-13 03:55:00|357.94|355.14|358.26|355.46|358.26|355.46|357.61|354.81|0
1642046400000|2022-01-13 04:00:00|358.34|355.54|358.75|355.95|359.08|356.28|358.26|355.46|0
1642046700000|2022-01-13 04:05:00|359.07|356.27|359.24|356.44|359.56|356.76|359.07|356.27|0
1642047000000|2022-01-13 04:10:00|359.07|356.27|358.91|356.11|359.15|356.35|358.74|355.94|0
1642047300000|2022-01-13 04:15:00|359.07|356.27|359.23|356.43|359.89|357.09|359.07|356.27|0
1642047600000|2022-01-13 04:20:00|359.39|356.59|359.47|356.67|359.47|356.67|359.23|356.43|0
1642047900000|2022-01-13 04:25:00|359.39|356.59|359.72|356.92|359.72|356.92|359.23|356.43|0
1642048200000|2022-01-13 04:30:00|359.55|356.75|358.41|355.61|359.55|356.75|358.41|355.61|0
1642048500000|2022-01-13 04:35:00|358.48|355.68|358.89|356.09|359.06|356.26|358.41|355.61|0
1642048800000|2022-01-13 04:40:00|358.97|356.17|359.05|356.25|359.22|356.42|358.89|356.09|0
1642049100000|2022-01-13 04:45:00|358.89|356.09|359.21|356.41|359.38|356.58|358.73|355.93|0
1642049400000|2022-01-13 04:50:00|359.38|356.58|359.54|356.74|359.87|357.07|359.38|356.58|0
1642049700000|2022-01-13 04:55:00|359.7|356.9|359.37|356.57|360.03|357.23|359.37|356.57|0
1642050000000|2022-01-13 05:00:00|359.54|356.74|360.19|357.39|360.35|357.55|359.37|356.57|0
1642050300000|2022-01-13 05:05:00|360.27|357.47|358.88|356.08|360.27|357.47|358.55|355.75|0
1642050600000|2022-01-13 05:10:00|358.71|355.91|357.57|354.77|358.88|356.08|357.57|354.77|0
1642050900000|2022-01-13 05:15:00|357.41|354.61|357.16|354.36|358.06|355.26|356.92|354.12|0
1642051200000|2022-01-13 05:20:00|357.08|354.28|357.4|354.6|357.4|354.6|356.91|354.11|0
1642051500000|2022-01-13 05:25:00|357.48|354.68|356.99|354.19|357.56|354.76|356.75|353.95|0
1642051800000|2022-01-13 05:30:00|357.07|354.27|356.91|354.11|357.24|354.44|356.42|353.62|0
1642052100000|2022-01-13 05:35:00|356.99|354.19|357.23|354.43|357.88|355.08|356.99|354.19|0
1642052400000|2022-01-13 05:40:00|357.39|354.59|356.74|353.94|357.39|354.59|356.25|353.45|0
1642052700000|2022-01-13 05:45:00|356.58|353.78|356.9|354.1|357.23|354.43|356.09|353.29|0
1642053000000|2022-01-13 05:50:00|356.98|354.18|357.87|355.07|358.2|355.4|356.74|353.94|0
1642053300000|2022-01-13 05:55:00|357.71|354.91|356.89|354.09|357.71|354.91|356.41|353.61|0
1642053600000|2022-01-13 06:00:00|357.38|354.58|357.38|354.58|358.11|355.31|356.32|353.52|0
1642053900000|2022-01-13 06:05:00|357.46|354.66|358.85|356.05|359.34|356.54|357.46|354.66|0
1642054200000|2022-01-13 06:10:00|358.68|355.88|359.5|356.7|360.15|357.35|358.68|355.88|0
1642054500000|2022-01-13 06:15:00|359.41|356.61|360.64|357.84|360.81|358.01|359.25|356.45|0
1642054800000|2022-01-13 06:20:00|360.72|357.92|361.77|358.97|361.93|359.13|360.39|357.59|0
1642055100000|2022-01-13 06:25:00|361.61|358.81|361.28|358.48|361.77|358.97|360.79|357.99|0
1642055400000|2022-01-13 06:30:00|361.11|358.31|362.25|359.45|362.42|359.62|360.78|357.98|0
1642055700000|2022-01-13 06:35:00|362.42|359.62|362|359.2|362.42|359.62|361.76|358.96|0
1642056000000|2022-01-13 06:40:00|362.09|359.29|360.94|358.14|362.09|359.29|360.78|357.98|0
1642056300000|2022-01-13 06:45:00|361.02|358.22|360.61|357.81|361.1|358.3|360.45|357.65|0
1642056600000|2022-01-13 06:50:00|360.77|357.97|359.3|356.5|360.77|357.97|359.22|356.42|0
1642056900000|2022-01-13 06:55:00|359.47|356.67|359.79|356.99|360.12|357.32|359.3|356.5|0
1642057200000|2022-01-13 07:00:00|359.46|356.66|357.83|355.03|360.12|357.32|357.51|354.71|0
1642057500000|2022-01-13 07:05:00|357.99|355.19|358.64|355.84|358.64|355.84|357.02|354.22|0
1642057800000|2022-01-13 07:10:00|358.32|355.52|358.48|355.68|358.97|356.17|357.83|355.03|0
1642058100000|2022-01-13 07:15:00|358.31|355.51|357.99|355.19|359.13|356.33|357.66|354.86|0
1642058400000|2022-01-13 07:20:00|358.15|355.35|357.82|355.02|358.47|355.67|357.66|354.86|0
1642058700000|2022-01-13 07:25:00|357.98|355.18|358.57|355.77|359.39|356.59|356.64|353.84|0
1642059000000|2022-01-13 07:30:00|358.41|355.61|358.9|356.1|359.22|356.42|358.41|355.61|0
1642059300000|2022-01-13 07:35:00|359.06|356.26|359.22|356.42|359.22|356.42|357.76|354.96|0
1642059600000|2022-01-13 07:40:00|359.3|356.5|358.4|355.6|359.55|356.75|358.4|355.6|0
1642059900000|2022-01-13 07:45:00|358.24|355.44|358.89|356.09|359.22|356.42|358.24|355.44|0
1642060200000|2022-01-13 07:50:00|358.73|355.93|358.56|355.76|359.05|356.25|358.56|355.76|0
1642060500000|2022-01-13 07:55:00|358.4|355.6|359.61|356.81|359.86|357.06|358.23|355.43|0
1642060800000|2022-01-13 08:00:00|359.7|356.9|360.35|357.55|360.92|358.12|358.72|355.92|0
1642061100000|2022-01-13 08:05:00|360.05|357.85|362.25|360.05|362.34|360.14|359.64|357.44|0
1642061400000|2022-01-13 08:10:00|362.41|360.21|363.81|361.61|364.3|362.1|362.34|360.14|0
1642061700000|2022-01-13 08:15:00|364.14|361.94|363.56|361.36|364.96|362.76|362.82|360.62|0
1642062000000|2022-01-13 08:20:00|363.48|361.28|365.78|363.58|365.78|363.58|363.15|360.95|0
1642062300000|2022-01-13 08:25:00|365.94|363.74|366.93|364.73|367.09|364.89|364.95|362.75|0
1642062600000|2022-01-13 08:30:00|367.09|364.89|366.59|364.39|368.41|366.21|366.43|364.23|0
1642062900000|2022-01-13 08:35:00|366.51|364.31|365.44|363.24|366.51|364.31|364.95|362.75|0
1642063200000|2022-01-13 08:40:00|365.35|363.15|366.26|364.06|366.51|364.31|365.11|362.91|0
1642063500000|2022-01-13 08:45:00|366.09|363.89|365.68|363.48|367.08|364.88|365.6|363.4|0
1642063800000|2022-01-13 08:50:00|365.84|363.64|364.12|361.92|365.93|363.73|364.12|361.92|0
1642064100000|2022-01-13 08:55:00|363.95|361.75|364.11|361.91|364.77|362.57|363.79|361.59|0
1642064400000|2022-01-13 09:00:00|364.28|362.08|362.64|360.44|364.69|362.49|362.14|359.94|0
1642064700000|2022-01-13 09:05:00|363.13|360.93|363.7|361.5|363.95|361.75|362.63|360.43|0
1642065000000|2022-01-13 09:10:00|363.2|361|362.54|360.34|363.53|361.33|362.3|360.1|0
1642065300000|2022-01-13 09:15:00|361.97|359.77|362.79|360.59|362.79|360.59|361.65|359.45|0
1642065600000|2022-01-13 09:20:00|362.63|360.43|363.61|361.41|363.94|361.74|362.63|360.43|0
1642065900000|2022-01-13 09:25:00|363.52|361.32|364.43|362.23|364.59|362.39|363.28|361.08|0
1642066200000|2022-01-13 09:30:00|364.51|362.31|364.67|362.47|364.92|362.72|364.26|362.06|0
1642066500000|2022-01-13 09:35:00|364.5|362.3|364.91|362.71|365.08|362.88|364.34|362.14|0
1642066800000|2022-01-13 09:40:00|364.75|362.55|364.99|362.79|365.41|363.21|364.42|362.22|0
1642067100000|2022-01-13 09:45:00|365.08|362.88|363.92|361.72|365.08|362.88|363.76|361.56|0
1642067400000|2022-01-13 09:50:00|363.6|361.4|364.66|362.46|365.24|363.04|363.59|361.39|0
1642067700000|2022-01-13 09:55:00|364.58|362.38|365.4|363.2|365.4|363.2|364.08|361.88|0
1642068000000|2022-01-13 10:00:00|365.56|363.36|365.23|363.03|365.89|363.69|365.07|362.87|0
1642068300000|2022-01-13 10:05:00|365.07|362.87|365.89|363.69|366.05|363.85|365.07|362.87|0
1642068600000|2022-01-13 10:10:00|365.72|363.52|365.72|363.52|366.38|364.18|365.72|363.52|0
1642068900000|2022-01-13 10:15:00|365.55|363.35|366.54|364.34|366.54|364.34|365.55|363.35|0
1642069200000|2022-01-13 10:20:00|366.37|364.17|366.37|364.17|367.03|364.83|365.88|363.68|0
1642069500000|2022-01-13 10:25:00|366.29|364.09|367.36|365.16|368.02|365.82|366.21|364.01|0
1642069800000|2022-01-13 10:30:00|367.19|364.99|367.69|365.49|368.51|366.31|367.03|364.83|0
1642070100000|2022-01-13 10:35:00|367.52|365.32|367.68|365.48|368.01|365.81|367.35|365.15|0
1642070400000|2022-01-13 10:40:00|367.85|365.65|368.51|366.31|368.84|366.64|367.68|365.48|0
1642070700000|2022-01-13 10:45:00|368.67|366.47|367.84|365.64|369|366.8|367.84|365.64|0
1642071000000|2022-01-13 10:50:00|368.01|365.81|367.18|364.98|368.01|365.81|366.69|364.49|0
1642071300000|2022-01-13 10:55:00|367.02|364.82|367.34|365.14|367.67|365.47|366.85|364.65|0
1642071600000|2022-01-13 11:00:00|367.67|365.47|368.66|366.46|368.66|366.46|367.34|365.14|0
1642071900000|2022-01-13 11:05:00|368.5|366.3|368.49|366.29|368.57|366.37|367.83|365.63|0
1642072200000|2022-01-13 11:10:00|368.66|366.46|368.49|366.29|369.23|367.03|368.16|365.96|0
1642072500000|2022-01-13 11:15:00|368.33|366.13|367.66|365.46|369.48|367.28|367.66|365.46|0
1642072800000|2022-01-13 11:20:00|367.33|365.13|366.84|364.64|367.83|365.63|366.84|364.64|0
1642073100000|2022-01-13 11:25:00|366.67|364.47|365.68|363.48|366.67|364.47|365.52|363.32|0
1642073400000|2022-01-13 11:30:00|365.84|363.64|366.5|364.3|366.83|364.63|365.68|363.48|0
1642073700000|2022-01-13 11:35:00|366.34|364.14|366.5|364.3|366.83|364.63|366.01|363.81|0
1642074000000|2022-01-13 11:40:00|366.33|364.13|366.33|364.13|366.66|364.46|366|363.8|0
1642074300000|2022-01-13 11:45:00|366.5|364.3|366.16|363.96|366.66|364.46|365.84|363.64|0
1642074600000|2022-01-13 11:50:00|366.08|363.88|365.5|363.3|366.33|364.13|365.34|363.14|0
1642074900000|2022-01-13 11:55:00|365.34|363.14|364.35|362.15|365.5|363.3|364.19|361.99|0
1642075200000|2022-01-13 12:00:00|364.19|361.99|365.33|363.13|366.32|364.12|364.18|361.98|0
1642075500000|2022-01-13 12:05:00|365.17|362.97|365.16|362.96|367.25|365.05|364.67|362.47|0
1642075800000|2022-01-13 12:10:00|364.99|362.79|366.06|363.86|366.47|364.27|364.99|362.79|0
1642076100000|2022-01-13 12:15:00|365.98|363.78|365.56|363.36|365.98|363.78|365.15|362.95|0
1642076400000|2022-01-13 12:20:00|365.48|363.28|366.14|363.94|366.3|364.1|364.33|362.13|0
1642076700000|2022-01-13 12:25:00|366.22|364.02|366.63|364.43|366.63|364.43|366.14|363.94|0
1642077000000|2022-01-13 12:30:00|366.46|364.26|366.63|364.43|366.63|364.43|365.47|363.27|0
1642077300000|2022-01-13 12:35:00|366.46|364.26|366.46|364.26|366.79|364.59|365.97|363.77|0
1642077600000|2022-01-13 12:40:00|366.29|364.09|367.28|365.08|367.45|365.25|366.29|364.09|0
1642077900000|2022-01-13 12:45:00|367.36|365.16|367.28|365.08|367.61|365.41|367.11|364.91|0
1642078200000|2022-01-13 12:50:00|367.44|365.24|366.29|364.09|367.44|365.24|366.12|363.92|0
1642078500000|2022-01-13 12:55:00|366.12|363.92|366.61|364.41|367.02|364.82|366.12|363.92|0
1642078800000|2022-01-13 13:00:00|366.45|364.25|365.62|363.42|367.27|365.07|365.13|362.93|0
1642079100000|2022-01-13 13:05:00|365.79|363.59|365.29|363.09|366.12|363.92|364.8|362.6|0
1642079400000|2022-01-13 13:10:00|365.45|363.25|366.44|364.24|366.44|364.24|365.12|362.92|0
1642079700000|2022-01-13 13:15:00|366.28|364.08|366.77|364.57|367.26|365.06|365.95|363.75|0
1642080000000|2022-01-13 13:20:00|366.93|364.73|367.26|365.06|367.76|365.56|366.44|364.24|0
1642080300000|2022-01-13 13:25:00|367.43|365.23|366.93|364.73|367.76|365.56|366.93|364.73|0
1642080600000|2022-01-13 13:30:00|366.76|364.56|370.57|368.37|371.56|369.36|366.35|364.15|0
1642080900000|2022-01-13 13:35:00|370.24|368.04|369.74|367.54|372.56|370.36|369.24|367.04|0
1642081200000|2022-01-13 13:40:00|369.9|367.7|369.57|367.37|369.9|367.7|368.91|366.71|0
1642081500000|2022-01-13 13:45:00|369.73|367.53|370.06|367.86|370.56|368.36|369.57|367.37|0
1642081800000|2022-01-13 13:50:00|370.23|368.03|371.72|369.52|371.72|369.52|370.06|367.86|0
1642082100000|2022-01-13 13:55:00|371.55|369.35|371.38|369.18|372.38|370.18|370.72|368.52|0
1642082400000|2022-01-13 14:00:00|371.55|369.35|372.05|369.85|372.05|369.85|371.22|369.02|0
1642082700000|2022-01-13 14:05:00|372.21|370.01|373.21|371.01|373.21|371.01|372.05|369.85|0
1642083000000|2022-01-13 14:10:00|373.38|371.18|372.21|370.01|373.71|371.51|371.71|369.51|0
1642083300000|2022-01-13 14:15:00|372.04|369.84|371.37|369.17|372.54|370.34|371.21|369.01|0
1642083600000|2022-01-13 14:20:00|371.54|369.34|372.04|369.84|372.54|370.34|371.37|369.17|0
1642083900000|2022-01-13 14:25:00|371.87|369.67|372.53|370.33|373.03|370.83|371.87|369.67|0
1642084200000|2022-01-13 14:30:00|372.7|370.5|371.7|369.5|375.7|373.5|370.87|368.67|0
1642084500000|2022-01-13 14:35:00|371.53|369.33|375.32|373.12|375.49|373.29|370|367.8|0
1642084800000|2022-01-13 14:40:00|375.82|373.62|373.65|371.45|376.49|374.29|370.82|368.62|0
1642085100000|2022-01-13 14:45:00|373.98|371.78|373.81|371.61|374.31|372.11|371.98|369.78|0
1642085400000|2022-01-13 14:50:00|373.98|371.78|373.31|371.11|374.65|372.45|371.65|369.45|0
1642085700000|2022-01-13 14:55:00|373.14|370.94|373.81|371.61|377.31|375.11|373.14|370.94|0
1642086000000|2022-01-13 15:00:00|374.31|372.11|369.98|367.78|374.97|372.77|369.82|367.62|0
1642086300000|2022-01-13 15:05:00|370.15|367.95|368.82|366.62|370.81|368.61|368.33|366.13|0
1642086600000|2022-01-13 15:10:00|368.49|366.29|366.18|363.98|368.49|366.29|366.01|363.81|0
1642086900000|2022-01-13 15:15:00|365.85|363.65|362.88|360.68|366.67|364.47|361.81|359.61|0
1642087200000|2022-01-13 15:20:00|363.38|361.18|364.69|362.49|365.18|362.98|363.05|360.85|0
1642087500000|2022-01-13 15:25:00|364.36|362.16|366|363.8|366|363.8|362.39|360.19|0
1642087800000|2022-01-13 15:30:00|365.84|363.64|362.38|360.18|367.49|365.29|361.07|358.87|0
1642088100000|2022-01-13 15:35:00|362.71|360.51|362.22|360.02|363.86|361.66|360.58|358.38|0
1642088400000|2022-01-13 15:40:00|361.89|359.69|360.9|358.7|363.69|361.49|360.74|358.54|0
1642088700000|2022-01-13 15:45:00|361.23|359.03|361.39|359.19|363.86|361.66|359.59|357.39|0
1642089000000|2022-01-13 15:50:00|361.23|359.03|356.32|354.12|361.23|359.03|351.62|349.42|0
1642089300000|2022-01-13 15:55:00|356.8|354.6|359.41|357.21|360.06|357.86|356.8|354.6|0
1642089600000|2022-01-13 16:00:00|359.24|357.04|358.91|356.71|361.69|359.49|356.15|353.95|0
1642089900000|2022-01-13 16:05:00|358.75|356.55|359.89|357.69|361.69|359.49|357.94|355.74|0
1642090200000|2022-01-13 16:10:00|359.73|357.53|356.63|354.43|359.73|357.53|355.98|353.78|0
1642090500000|2022-01-13 16:15:00|356.79|354.59|357.12|354.92|359.4|357.2|356.31|354.11|0
1642090800000|2022-01-13 16:20:00|357.28|355.08|362.99|360.79|363.32|361.12|356.79|354.59|0
1642091100000|2022-01-13 16:25:00|363.15|360.95|365.78|363.58|366.27|364.07|362.66|360.46|0
1642091400000|2022-01-13 16:30:00|365.61|363.41|365.28|363.08|366.6|364.4|363.97|361.77|0
1642091700000|2022-01-13 16:35:00|365.12|362.92|367.58|365.38|367.75|365.55|365.12|362.92|0
1642092000000|2022-01-13 16:40:00|367.25|365.05|366.92|364.72|368.08|365.88|366.59|364.39|0
1642092300000|2022-01-13 16:45:00|367.09|364.89|365.95|363.75|369.35|367.15|365.65|363.45|0
1642092600000|2022-01-13 16:50:00|365.78|363.58|367.1|364.9|367.26|365.06|364.14|361.94|0
1642092900000|2022-01-13 16:55:00|366.93|364.73|365.29|363.09|366.93|364.73|364.96|362.76|0
1642093200000|2022-01-13 17:00:00|365.12|362.92|359.23|357.03|365.12|362.92|358.74|356.54|0
1642093500000|2022-01-13 17:05:00|358.9|356.7|360.2|358|360.86|358.66|358.41|356.21|0
1642093800000|2022-01-13 17:10:00|360.37|358.17|356.29|354.09|360.37|358.17|356.29|354.09|0
1642094100000|2022-01-13 17:15:00|356.13|353.93|348.56|346.36|356.13|353.93|345.62|343.42|0
1642094400000|2022-01-13 17:20:00|348.08|345.88|346.16|343.96|348.08|345.88|342.33|340.13|0
1642094700000|2022-01-13 17:25:00|346|343.8|345.68|343.48|347.6|345.4|344.72|342.52|0
1642095000000|2022-01-13 17:30:00|344.88|342.68|348.39|346.19|348.55|346.35|342.17|339.97|0
1642095300000|2022-01-13 17:35:00|348.23|346.03|348.87|346.67|350.64|348.44|346.15|343.95|0
1642095600000|2022-01-13 17:40:00|349.19|346.99|345.35|343.15|349.19|346.99|345.35|343.15|0
1642095900000|2022-01-13 17:45:00|345.51|343.31|341.68|339.48|347.59|345.39|340.57|338.37|0
1642096200000|2022-01-13 17:50:00|341.37|339.17|342.02|339.82|345.9|343.7|340.42|338.22|0
1642096500000|2022-01-13 17:55:00|342.34|340.14|344.72|342.52|344.72|342.52|341.54|339.34|0
1642096800000|2022-01-13 18:00:00|344.56|342.36|345.52|343.32|346.16|343.96|340.66|338.46|0
1642097100000|2022-01-13 18:05:00|344.88|342.68|348.08|345.88|349.84|347.64|344.72|342.52|0
1642097400000|2022-01-13 18:10:00|347.92|345.72|347.11|344.91|349.04|346.84|345.43|343.23|0
1642097700000|2022-01-13 18:15:00|347.43|345.23|347.59|345.39|349.84|347.64|346.47|344.27|0
1642098000000|2022-01-13 18:20:00|347.75|345.55|351.12|348.92|352.41|350.21|346.63|344.43|0
1642098300000|2022-01-13 18:25:00|351.28|349.08|350.32|348.12|352.25|350.05|347.59|345.39|0
1642098600000|2022-01-13 18:30:00|349.99|347.79|347.9|345.7|349.99|347.79|347.58|345.38|0
1642098900000|2022-01-13 18:35:00|348.06|345.86|348.7|346.5|349.35|347.15|345.82|343.62|0
1642099200000|2022-01-13 18:40:00|348.38|346.18|346.62|344.42|348.38|346.18|345.98|343.78|0
1642099500000|2022-01-13 18:45:00|346.78|344.58|348.7|346.5|349.18|346.98|346.46|344.26|0
1642099800000|2022-01-13 18:50:00|348.54|346.34|348.86|346.66|349.18|346.98|347.25|345.05|0
1642100100000|2022-01-13 18:55:00|349.02|346.82|351.27|349.07|351.43|349.23|348.53|346.33|0
1642100400000|2022-01-13 19:00:00|351.1|348.9|353.2|351|354.65|352.45|350.14|347.94|0
1642100700000|2022-01-13 19:05:00|353.36|351.16|350.41|348.21|353.52|351.32|349.12|346.92|0
1642101000000|2022-01-13 19:10:00|350.25|348.05|348.35|346.15|350.25|348.05|348.19|345.99|0
1642101300000|2022-01-13 19:15:00|348.67|346.47|344.5|342.3|349.15|346.95|342.9|340.7|0
1642101600000|2022-01-13 19:20:00|344.66|342.46|344.66|342.46|345.46|343.26|343.06|340.86|0
1642101900000|2022-01-13 19:25:00|344.41|342.21|343.06|340.86|344.82|342.62|341.57|339.37|0
1642102200000|2022-01-13 19:30:00|342.9|340.7|343.22|341.02|343.54|341.34|339.88|337.68|0
1642102500000|2022-01-13 19:35:00|343.06|340.86|339.08|336.88|343.69|341.49|339.08|336.88|0
1642102800000|2022-01-13 19:40:00|339.24|337.04|341.46|339.26|342.26|340.06|338.92|336.72|0
1642103100000|2022-01-13 19:45:00|341.3|339.1|339.55|337.35|342.57|340.37|339.39|337.19|0
1642103400000|2022-01-13 19:50:00|339.71|337.51|341.61|339.41|342.25|340.05|338.92|336.72|0
1642103700000|2022-01-13 19:55:00|341.45|339.25|342.41|340.21|343.84|341.64|341.45|339.25|0
1642104000000|2022-01-13 20:00:00|341.61|339.41|335.6|333.4|341.61|339.41|334.49|332.29|0
1642104300000|2022-01-13 20:05:00|336.23|334.03|334.71|332.51|337.8|335.6|333.04|330.84|0
1642104600000|2022-01-13 20:10:00|334.55|332.35|333.45|331.25|335.18|332.98|331.41|329.21|0
1642104900000|2022-01-13 20:15:00|333.29|331.09|335.02|332.82|336.43|334.23|331.72|329.52|0
1642105200000|2022-01-13 20:20:00|334.86|332.66|332.81|330.61|335.96|333.76|331.25|329.05|0
1642105500000|2022-01-13 20:25:00|332.5|330.3|334.85|332.65|335.33|333.13|331.87|329.67|0
1642105800000|2022-01-13 20:30:00|335.64|333.44|335.79|333.59|337.37|335.17|333.83|331.63|0
1642106100000|2022-01-13 20:35:00|335.01|332.81|329.74|327.54|335.32|333.12|329.58|327.38|0
1642106400000|2022-01-13 20:40:00|330.98|328.78|330.04|327.84|332.23|330.03|329.73|327.53|0
1642106700000|2022-01-13 20:45:00|329.58|327.38|326.5|324.3|330.51|328.31|325.88|323.68|0
1642107000000|2022-01-13 20:50:00|326.66|324.46|323.1|320.9|326.96|324.76|322.03|319.83|0
1642107300000|2022-01-13 20:55:00|322.49|320.29|327.42|325.22|327.58|325.38|320.49|318.29|0
1642107600000|2022-01-13 21:00:00|328.35|326.15|325.87|323.67|329.29|327.09|324.33|322.13|0
1642107900000|2022-01-13 21:05:00|326.34|324.14|325.71|323.51|327.57|325.37|324.79|322.59|0
1642108200000|2022-01-13 21:10:00|325.87|323.67|326.79|324.59|327.88|325.68|324.63|322.43|0
1642108500000|2022-01-13 21:15:00|326.94|324.14|325.86|323.06|327.25|324.45|325.39|322.59|0
1642108800000|2022-01-13 21:20:00|326.16|323.36|325.54|322.74|326.16|323.36|325.24|322.44|0
1642109100000|2022-01-13 21:25:00|325.7|322.9|324.15|321.35|326.47|323.67|323.61|320.81|0
1642109400000|2022-01-13 21:30:00|324.31|321.51|326|323.2|326|323.2|323.69|320.89|0
1642109700000|2022-01-13 21:35:00|325.92|323.12|326.31|323.51|326.85|324.05|325.69|322.89|0
1642110000000|2022-01-13 21:40:00|326.46|323.66|326.3|323.5|327.15|324.35|326|323.2|0
1642110300000|2022-01-13 21:45:00|326.38|323.58|325.6|322.8|326.92|324.12|325.07|322.27|0
1642110600000|2022-01-13 21:50:00|325.68|322.88|326.61|323.81|326.61|323.81|325.37|322.57|0
1642110900000|2022-01-13 21:55:00|326.45|323.65|327.3|324.5|327.38|324.58|326.45|323.65|0
1642111200000|2022-01-13 22:00:00|327.51|324.71|327.47|324.67|327.51|324.71|327.27|324.47|0
1642111500000|2022-01-13 22:05:00|327.44|324.64|327.49|324.69|327.7|324.9|327.37|324.57|0
1642111800000|2022-01-13 22:10:00|327.46|324.66|327.49|324.69|327.49|324.69|327.46|324.66|0
1642112100000|2022-01-13 22:15:00|327.51|324.71|327.17|324.37|327.51|324.71|327.08|324.28|0
1642112400000|2022-01-13 22:20:00|327.15|324.35|327.08|324.28|327.22|324.42|327.03|324.23|0
1642112700000|2022-01-13 22:25:00|327.1|324.3|327.08|324.28|327.1|324.3|327.08|324.28|0
1642113000000|2022-01-13 22:30:00|327.1|324.3|327.08|324.28|327.32|324.52|326.98|324.18|0
1642113300000|2022-01-13 22:35:00|327.07|324.27|327.09|324.29|327.09|324.29|327.02|324.22|0
1642113600000|2022-01-13 22:40:00|327.18|324.38|327.18|324.38|327.27|324.47|327.09|324.29|0
1642113900000|2022-01-13 22:45:00|327.2|324.4|327.22|324.42|327.22|324.42|327.14|324.34|0
1642114200000|2022-01-13 22:50:00|327.29|324.49|327.44|324.64|327.49|324.69|327.29|324.49|0
1642114500000|2022-01-13 22:55:00|327.42|324.62|327.51|324.71|327.71|324.91|327.42|324.62|0
1642114800000|2022-01-13 23:00:00|328.81|326.01|329.51|326.71|330.29|327.49|328.74|325.94|0
1642115100000|2022-01-13 23:05:00|329.2|326.4|329.04|326.24|329.51|326.71|327.96|325.16|0
1642115400000|2022-01-13 23:10:00|329.27|326.47|329.82|327.02|330.13|327.33|328.89|326.09|0
1642115700000|2022-01-13 23:15:00|329.66|326.86|328.18|325.38|329.66|326.86|328.11|325.31|0
1642116000000|2022-01-13 23:20:00|327.95|325.15|328.88|326.08|329.5|326.7|327.95|325.15|0
1642116300000|2022-01-13 23:25:00|328.96|326.16|328.02|325.22|328.96|326.16|327.64|324.84|0
1642116600000|2022-01-13 23:30:00|328.1|325.3|328.72|325.92|329.19|326.39|327.95|325.15|0
1642116900000|2022-01-13 23:35:00|328.57|325.77|328.56|325.76|328.8|326|327.64|324.84|0
1642117200000|2022-01-13 23:40:00|328.64|325.84|328.87|326.07|329.34|326.54|328.17|325.37|0
1642117500000|2022-01-13 23:45:00|328.72|325.92|329.72|326.92|329.8|327|328.56|325.76|0
1642117800000|2022-01-13 23:50:00|329.64|326.84|329.18|326.38|329.64|326.84|328.56|325.76|0
1642118100000|2022-01-13 23:55:00|329.1|326.3|329.17|326.37|329.18|326.38|328.09|325.29|0
1642118400000|2022-01-14 00:00:00|328.86|326.06|323.76|320.96|329.48|326.68|322.3|319.5|0
1642118700000|2022-01-14 00:05:00|323.3|320.5|326.38|323.58|326.54|323.74|323.3|320.5|0
1642119000000|2022-01-14 00:10:00|326.07|323.27|327.46|324.66|327.77|324.97|326.07|323.27|0
1642119300000|2022-01-14 00:15:00|327.31|324.51|328.7|325.9|329.78|326.98|326.84|324.04|0
1642119600000|2022-01-14 00:20:00|328.54|325.74|328.61|325.81|328.85|326.05|327.61|324.81|0
1642119900000|2022-01-14 00:25:00|328.54|325.74|328.15|325.35|329|326.2|327.45|324.65|0
1642120200000|2022-01-14 00:30:00|328.07|325.27|326.99|324.19|328.46|325.66|326.83|324.03|0
1642120500000|2022-01-14 00:35:00|326.91|324.11|328.07|325.27|330.08|327.28|326.83|324.03|0
1642120800000|2022-01-14 00:40:00|327.91|325.11|329.3|326.5|329.69|326.89|326.83|324.03|0
1642121100000|2022-01-14 00:45:00|329.53|326.73|326.21|323.41|329.53|326.73|325.9|323.1|0
1642121400000|2022-01-14 00:50:00|326.05|323.25|328.13|325.33|328.21|325.41|325.59|322.79|0
1642121700000|2022-01-14 00:55:00|328.37|325.57|328.68|325.88|328.83|326.03|327.9|325.1|0
1642122000000|2022-01-14 01:00:00|328.52|325.72|329.76|326.96|330.69|327.89|327.9|325.1|0
1642122300000|2022-01-14 01:05:00|329.91|327.11|329.76|326.96|329.91|327.11|328.67|325.87|0
1642122600000|2022-01-14 01:10:00|329.99|327.19|328.51|325.71|330.14|327.34|328.2|325.4|0
1642122900000|2022-01-14 01:15:00|328.59|325.79|326.96|324.16|328.67|325.87|326.81|324.01|0
1642123200000|2022-01-14 01:20:00|326.65|323.85|327.73|324.93|328.04|325.24|325.88|323.08|0
1642123500000|2022-01-14 01:25:00|327.81|325.01|325.95|323.15|327.89|325.09|325.72|322.92|0
1642123800000|2022-01-14 01:30:00|326.03|323.23|325.56|322.76|326.57|323.77|324.79|321.99|0
1642124100000|2022-01-14 01:35:00|325.87|323.07|326.95|324.15|327.88|325.08|325.56|322.76|0
1642124400000|2022-01-14 01:40:00|327.11|324.31|324.33|321.53|327.41|324.61|324.17|321.37|0
1642124700000|2022-01-14 01:45:00|323.86|321.06|324.78|321.98|325.4|322.6|322.63|319.83|0
1642125000000|2022-01-14 01:50:00|324.7|321.9|324.55|321.75|324.94|322.14|323.71|320.91|0
1642125300000|2022-01-14 01:55:00|324.47|321.67|324.01|321.21|324.93|322.13|322.93|320.13|0
1642125600000|2022-01-14 02:00:00|324.16|321.36|324.31|321.51|325.24|322.44|323.09|320.29|0
1642125900000|2022-01-14 02:05:00|324.62|321.82|323.54|320.74|324.93|322.13|323.54|320.74|0
1642126200000|2022-01-14 02:10:00|323.7|320.9|319.4|316.6|323.85|321.05|319.1|316.3|0
1642126500000|2022-01-14 02:15:00|319.25|316.45|319.09|316.29|320.16|317.36|318.33|315.53|0
1642126800000|2022-01-14 02:20:00|318.94|316.14|320.31|317.51|321.08|318.28|318.94|316.14|0
1642127100000|2022-01-14 02:25:00|320.47|317.67|322.11|319.31|322.34|319.54|320.16|317.36|0
1642127400000|2022-01-14 02:30:00|322.27|319.47|323.53|320.73|323.68|320.88|322.27|319.47|0
1642127700000|2022-01-14 02:35:00|323.68|320.88|324.3|321.5|324.3|321.5|323.68|320.88|0
1642128000000|2022-01-14 02:40:00|324.6|321.8|325.98|323.18|326.06|323.26|324.6|321.8|0
1642128300000|2022-01-14 02:45:00|325.91|323.11|324.83|322.03|326.37|323.57|324.75|321.95|0
1642128600000|2022-01-14 02:50:00|324.98|322.18|325.59|322.79|326.06|323.26|324.98|322.18|0
1642128900000|2022-01-14 02:55:00|325.75|322.95|326.67|323.87|326.67|323.87|325.59|322.79|0
1642129200000|2022-01-14 03:00:00|326.52|323.72|324.89|322.09|326.82|324.02|324.82|322.02|0
1642129500000|2022-01-14 03:05:00|324.82|322.02|327.28|324.48|328.21|325.41|324.82|322.02|0
1642129800000|2022-01-14 03:10:00|327.13|324.33|326.2|323.4|328.05|325.25|325.58|322.78|0
1642130100000|2022-01-14 03:15:00|326.05|323.25|326.35|323.55|326.51|323.71|325.66|322.86|0
1642130400000|2022-01-14 03:20:00|326.43|323.63|326.04|323.24|326.66|323.86|325.43|322.63|0
1642130700000|2022-01-14 03:25:00|325.89|323.09|325.27|322.47|326.66|323.86|325.27|322.47|0
1642131000000|2022-01-14 03:30:00|325.11|322.31|324.11|321.31|325.73|322.93|323.58|320.78|0
1642131300000|2022-01-14 03:35:00|324.26|321.46|324.49|321.69|325.11|322.31|323.88|321.08|0
1642131600000|2022-01-14 03:40:00|324.65|321.85|323.26|320.46|324.65|321.85|322.96|320.16|0
1642131900000|2022-01-14 03:45:00|323.11|320.31|323.87|321.07|324.03|321.23|322.8|320|0
1642132200000|2022-01-14 03:50:00|323.95|321.15|323.72|320.92|323.95|321.15|323.18|320.38|0
1642132500000|2022-01-14 03:55:00|323.79|320.99|324.48|321.68|325.41|322.61|323.79|320.99|0
1642132800000|2022-01-14 04:00:00|324.64|321.84|326.64|323.84|327.25|324.45|324.64|321.84|0
1642133100000|2022-01-14 04:05:00|326.79|323.99|328.18|325.38|328.64|325.84|326.79|323.99|0
1642133400000|2022-01-14 04:10:00|328.49|325.69|328.33|325.53|328.95|326.15|328.09|325.29|0
1642133700000|2022-01-14 04:15:00|328.25|325.45|327.94|325.14|328.64|325.84|327.78|324.98|0
1642134000000|2022-01-14 04:20:00|327.86|325.06|330.8|328|330.96|328.16|327.86|325.06|0
1642134300000|2022-01-14 04:25:00|330.96|328.16|330.33|327.53|331.11|328.31|330.18|327.38|0
1642134600000|2022-01-14 04:30:00|330.41|327.61|329.71|326.91|330.64|327.84|329.4|326.6|0
1642134900000|2022-01-14 04:35:00|329.63|326.83|328.93|326.13|329.87|327.07|328.78|325.98|0
1642135200000|2022-01-14 04:40:00|328.78|325.98|329.01|326.21|329.01|326.21|328.62|325.82|0
1642135500000|2022-01-14 04:45:00|329.09|326.29|329.16|326.36|329.62|326.82|328.77|325.97|0
1642135800000|2022-01-14 04:50:00|329.08|326.28|329.08|326.28|329.39|326.59|328.69|325.89|0
1642136100000|2022-01-14 04:55:00|328.93|326.13|329.15|326.35|329.15|326.35|328.46|325.66|0
1642136400000|2022-01-14 05:00:00|329.23|326.43|330|327.2|330.32|327.52|329.23|326.43|0
1642136700000|2022-01-14 05:05:00|330.08|327.28|328.68|325.88|330.08|327.28|327.68|324.88|0
1642137000000|2022-01-14 05:10:00|328.84|326.04|327.45|324.65|329.99|327.19|327.37|324.57|0
1642137300000|2022-01-14 05:15:00|327.61|324.81|328.46|325.66|328.46|325.66|327.45|324.65|0
1642137600000|2022-01-14 05:20:00|328.54|325.74|328.22|325.42|328.54|325.74|327.76|324.96|0
1642137900000|2022-01-14 05:25:00|328.3|325.5|328.22|325.42|329.15|326.35|327.76|324.96|0
1642138200000|2022-01-14 05:30:00|328.14|325.34|327.44|324.64|328.68|325.88|327.44|324.64|0
1642138500000|2022-01-14 05:35:00|327.36|324.56|328.52|325.72|328.84|326.04|327.36|324.56|0
1642138800000|2022-01-14 05:40:00|328.37|325.57|327.98|325.18|328.52|325.72|327.44|324.64|0
1642139100000|2022-01-14 05:45:00|328.06|325.26|328.67|325.87|328.67|325.87|327.75|324.95|0
1642139400000|2022-01-14 05:50:00|328.52|325.72|329.76|326.96|329.76|326.96|328.36|325.56|0
1642139700000|2022-01-14 05:55:00|329.6|326.8|330.07|327.27|330.22|327.42|329.29|326.49|0
1642140000000|2022-01-14 06:00:00|329.91|327.11|329.98|327.18|332.09|329.29|329.91|327.11|0
1642140300000|2022-01-14 06:05:00|330.06|327.26|329.28|326.48|330.06|327.26|328.36|325.56|0
1642140600000|2022-01-14 06:10:00|329.44|326.64|331.07|328.27|331.22|328.42|329.28|326.48|0
1642140900000|2022-01-14 06:15:00|331.15|328.35|331.61|328.81|332.08|329.28|331.15|328.35|0
1642141200000|2022-01-14 06:20:00|331.69|328.89|330.99|328.19|333.02|330.22|330.52|327.72|0
1642141500000|2022-01-14 06:25:00|331.14|328.34|331.92|329.12|332.07|329.27|330.21|327.41|0
1642141800000|2022-01-14 06:30:00|332.07|329.27|333.16|330.36|333.79|330.99|331.92|329.12|0
1642142100000|2022-01-14 06:35:00|333.01|330.21|333|330.2|333.39|330.59|332.54|329.74|0
1642142400000|2022-01-14 06:40:00|333.16|330.36|333.39|330.59|333.94|331.14|333.08|330.28|0
1642142700000|2022-01-14 06:45:00|333.47|330.67|333.16|330.36|333.63|330.83|332.53|329.73|0
1642143000000|2022-01-14 06:50:00|333|330.2|332.53|329.73|333|330.2|332.37|329.57|0
1642143300000|2022-01-14 06:55:00|332.68|329.88|332.6|329.8|333|330.2|332.53|329.73|0
1642143600000|2022-01-14 07:00:00|332.84|330.04|333.15|330.35|333.77|330.97|332.37|329.57|0
1642143900000|2022-01-14 07:05:00|333.38|330.58|332.83|330.03|334.08|331.28|332.68|329.88|0
1642144200000|2022-01-14 07:10:00|332.99|330.19|333.77|330.97|334.08|331.28|332.52|329.72|0
1642144500000|2022-01-14 07:15:00|333.84|331.04|334.86|332.06|335.17|332.37|333.77|330.97|0
1642144800000|2022-01-14 07:20:00|334.94|332.14|334.62|331.82|335.64|332.84|334.46|331.66|0
1642145100000|2022-01-14 07:25:00|334.7|331.9|333.76|330.96|334.86|332.06|333.45|330.65|0
1642145400000|2022-01-14 07:30:00|333.6|330.8|330.95|328.15|333.6|330.8|330.64|327.84|0
1642145700000|2022-01-14 07:35:00|331.02|328.22|329.86|327.06|332.04|329.24|329.86|327.06|0
1642146000000|2022-01-14 07:40:00|330.17|327.37|329.85|327.05|330.79|327.99|328.61|325.81|0
1642146300000|2022-01-14 07:45:00|330.17|327.37|329.39|326.59|330.32|327.52|328.92|326.12|0
1642146600000|2022-01-14 07:50:00|329.23|326.43|328.45|325.65|329.39|326.59|328.14|325.34|0
1642146900000|2022-01-14 07:55:00|328.3|325.5|328.29|325.49|328.76|325.96|327.37|324.57|0
1642147200000|2022-01-14 08:00:00|327.98|325.18|326.43|323.63|330.31|327.51|325.89|323.09|0
1642147500000|2022-01-14 08:05:00|325.98|323.78|327.83|325.63|328.61|326.41|325.98|323.78|0
1642147800000|2022-01-14 08:10:00|327.99|325.79|329.54|327.34|330.47|328.27|327.21|325.01|0
1642148100000|2022-01-14 08:15:00|329.46|327.26|333.35|331.15|334.06|331.86|329.46|327.26|0
1642148400000|2022-01-14 08:20:00|333.12|330.92|334.21|332.01|334.37|332.17|332.18|329.98|0
1642148700000|2022-01-14 08:25:00|334.37|332.17|333.43|331.23|334.76|332.56|332.8|330.6|0
1642149000000|2022-01-14 08:30:00|333.27|331.07|333.89|331.69|334.83|332.63|332.96|330.76|0
1642149300000|2022-01-14 08:35:00|334.05|331.85|333.15|330.95|334.99|332.79|331.91|329.71|0
1642149600000|2022-01-14 08:40:00|332.99|330.79|330.96|328.76|333.31|331.11|330.65|328.45|0
1642149900000|2022-01-14 08:45:00|330.81|328.61|328.63|326.43|331.27|329.07|328.47|326.27|0
1642150200000|2022-01-14 08:50:00|328.78|326.58|328.08|325.88|330.03|327.83|326.46|324.26|0
1642150500000|2022-01-14 08:55:00|328|325.8|328|325.8|329.87|327.67|326.92|324.72|0
1642150800000|2022-01-14 09:00:00|328.62|326.42|331.26|329.06|331.5|329.3|328|325.8|0
1642151100000|2022-01-14 09:05:00|331.11|328.91|329.7|327.5|331.57|329.37|329.08|326.88|0
1642151400000|2022-01-14 09:10:00|329.62|327.42|331.26|329.06|331.26|329.06|327.84|325.64|0
1642151700000|2022-01-14 09:15:00|331.1|328.9|332.19|329.99|332.5|330.3|330.32|328.12|0
1642152000000|2022-01-14 09:20:00|332.35|330.15|332.81|330.61|333.75|331.55|332.19|329.99|0
1642152300000|2022-01-14 09:25:00|332.66|330.46|332.57|330.37|332.81|330.61|329.69|327.49|0
1642152600000|2022-01-14 09:30:00|332.5|330.3|334.84|332.64|335.08|332.88|332.5|330.3|0
1642152900000|2022-01-14 09:35:00|335.16|332.96|334.84|332.64|335.47|333.27|334.37|332.17|0
1642153200000|2022-01-14 09:40:00|335|332.8|333.82|331.62|335|332.8|333.66|331.46|0
1642153500000|2022-01-14 09:45:00|333.9|331.7|332.33|330.13|334.05|331.85|332.02|329.82|0
1642153800000|2022-01-14 09:50:00|332.18|329.98|331.71|329.51|333.11|330.91|330.77|328.57|0
1642154100000|2022-01-14 09:55:00|331.55|329.35|332.17|329.97|333.26|331.06|331.24|329.04|0
1642154400000|2022-01-14 10:00:00|332.33|330.13|330.3|328.1|332.48|330.28|330.3|328.1|0
1642154700000|2022-01-14 10:05:00|330.45|328.25|332.01|329.81|332.48|330.28|330.45|328.25|0
1642155000000|2022-01-14 10:10:00|331.93|329.73|330.91|328.71|332.63|330.43|330.83|328.63|0
1642155300000|2022-01-14 10:15:00|331.07|328.87|329.98|327.78|331.23|329.03|329.67|327.47|0
1642155600000|2022-01-14 10:20:00|330.13|327.93|330.29|328.09|331.38|329.18|329.82|327.62|0
1642155900000|2022-01-14 10:25:00|330.44|328.24|328.49|326.29|330.44|328.24|328.26|326.06|0
1642156200000|2022-01-14 10:30:00|328.26|326.06|328.26|326.06|328.73|326.53|326.71|324.51|0
1642156500000|2022-01-14 10:35:00|328.34|326.14|329.58|327.38|329.66|327.46|327.64|325.44|0
1642156800000|2022-01-14 10:40:00|329.5|327.3|329.96|327.76|330.12|327.92|329.03|326.83|0
1642157100000|2022-01-14 10:45:00|329.65|327.45|331.05|328.85|331.52|329.32|329.34|327.14|0
1642157400000|2022-01-14 10:50:00|331.28|329.08|330.08|327.88|331.36|329.16|329.3|327.1|0
1642157700000|2022-01-14 10:55:00|330.16|327.96|330.08|327.88|330.86|328.66|330.08|327.88|0
1642158000000|2022-01-14 11:00:00|330.23|328.03|331.48|329.28|331.95|329.75|330.08|327.88|0
1642158300000|2022-01-14 11:05:00|331.79|329.59|331.01|328.81|332.1|329.9|330.54|328.34|0
1642158600000|2022-01-14 11:10:00|330.85|328.65|331.24|329.04|331.94|329.74|330.85|328.65|0
1642158900000|2022-01-14 11:15:00|331.32|329.12|330.69|328.49|331.47|329.27|329.91|327.71|0
1642159200000|2022-01-14 11:20:00|330.85|328.65|329.44|327.24|331.63|329.43|329.44|327.24|0
1642159500000|2022-01-14 11:25:00|329.6|327.4|329.75|327.55|330.06|327.86|328.98|326.78|0
1642159800000|2022-01-14 11:30:00|329.91|327.71|328.89|326.69|329.98|327.78|328.51|326.31|0
1642160100000|2022-01-14 11:35:00|328.82|326.62|327.57|325.37|329.9|327.7|327.11|324.91|0
1642160400000|2022-01-14 11:40:00|327.42|325.22|327.88|325.68|328.19|325.99|326.02|323.82|0
1642160700000|2022-01-14 11:45:00|327.49|325.29|327.95|325.75|328.03|325.83|326.95|324.75|0
1642161000000|2022-01-14 11:50:00|328.03|325.83|327.33|325.13|328.03|325.83|326.48|324.28|0
1642161300000|2022-01-14 11:55:00|327.41|325.21|325.7|323.5|327.87|325.67|324.78|322.58|0
1642161600000|2022-01-14 12:00:00|325.39|323.19|322.77|320.57|326.01|323.81|322.61|320.41|0
1642161900000|2022-01-14 12:05:00|322.61|320.41|319.7|317.5|323.54|321.34|319.24|317.04|0
1642162200000|2022-01-14 12:10:00|319.85|317.65|321.99|319.79|322.3|320.1|319.46|317.26|0
1642162500000|2022-01-14 12:15:00|321.69|319.49|321.07|318.87|322.99|320.79|321.07|318.87|0
1642162800000|2022-01-14 12:20:00|321.38|319.18|322.6|320.4|323.84|321.64|320.61|318.41|0
1642163100000|2022-01-14 12:25:00|322.76|320.56|318.77|316.57|323.07|320.87|318.77|316.57|0
1642163400000|2022-01-14 12:30:00|318.61|316.41|320.14|317.94|320.14|317.94|318.46|316.26|0
1642163700000|2022-01-14 12:35:00|319.99|317.79|317.46|315.26|320.37|318.17|317.39|315.19|0
1642164000000|2022-01-14 12:40:00|317.39|315.19|314.32|312.12|317.39|315.19|310.44|308.24|0
1642164300000|2022-01-14 12:45:00|314.48|312.28|315.23|313.03|316.3|314.1|314.32|312.12|0
1642164600000|2022-01-14 12:50:00|315.31|313.11|314.02|311.82|315.84|313.64|313.56|311.36|0
1642164900000|2022-01-14 12:55:00|313.86|311.66|305.73|303.53|314.32|312.12|305.73|303.53|0
1642165200000|2022-01-14 13:00:00|306.18|303.98|309.09|306.89|309.32|307.12|302.13|299.93|0
1642165500000|2022-01-14 13:05:00|309.02|306.82|308.87|306.67|310.07|307.87|307.08|304.88|0
1642165800000|2022-01-14 13:10:00|308.72|306.52|306.47|304.27|310.22|308.02|306.03|303.83|0
1642166100000|2022-01-14 13:15:00|306.62|304.42|309.61|307.41|311.57|309.37|306.62|304.42|0
1642166400000|2022-01-14 13:20:00|309.76|307.56|311.11|308.91|311.26|309.06|309.01|306.81|0
1642166700000|2022-01-14 13:25:00|310.81|308.61|310.58|308.38|311.26|309.06|308.71|306.51|0
1642167000000|2022-01-14 13:30:00|310.66|308.46|308.71|306.51|311.26|309.06|306.76|304.56|0
1642167300000|2022-01-14 13:35:00|308.86|306.66|306.46|304.26|309.15|306.95|306.01|303.81|0
1642167600000|2022-01-14 13:40:00|306.61|304.41|304.52|302.32|308.4|306.2|303.63|301.43|0
1642167900000|2022-01-14 13:45:00|304.97|302.77|303.93|301.73|306.76|304.56|302.74|300.54|0
1642168200000|2022-01-14 13:50:00|303.63|301.43|304.26|302.06|304.41|302.21|299.6|297.4|0
1642168500000|2022-01-14 13:55:00|304.41|302.21|306.49|304.29|306.49|304.29|302.64|300.44|0
1642168800000|2022-01-14 14:00:00|306.04|303.84|306.78|304.58|306.93|304.73|304.11|301.91|0
1642169100000|2022-01-14 14:05:00|306.93|304.73|306.54|304.34|309.91|307.71|306.4|304.2|0
1642169400000|2022-01-14 14:10:00|306.69|304.49|307.44|305.24|308.64|306.44|305.95|303.75|0
1642169700000|2022-01-14 14:15:00|307.29|305.09|307.88|305.68|309.68|307.48|306.24|304.04|0
1642170000000|2022-01-14 14:20:00|307.59|305.39|307.73|305.53|308.63|306.43|305.94|303.74|0
1642170300000|2022-01-14 14:25:00|307.58|305.38|306.98|304.78|309.38|307.18|306.83|304.63|0
1642170600000|2022-01-14 14:30:00|307.28|305.08|306.38|304.18|309.98|307.78|305.04|302.84|0
1642170900000|2022-01-14 14:35:00|306.83|304.63|317.07|314.87|319.2|317|305.19|302.99|0
1642171200000|2022-01-14 14:40:00|316.92|314.72|317.68|315.48|319.81|317.61|313.74|311.54|0
1642171500000|2022-01-14 14:45:00|317.37|315.17|317.07|314.87|323.18|320.98|316.31|314.11|0
1642171800000|2022-01-14 14:50:00|317.29|315.09|322.25|320.05|322.56|320.36|316.31|314.11|0
1642172100000|2022-01-14 14:55:00|321.95|319.75|328.39|326.19|332.84|330.64|321.64|319.44|0
1642172400000|2022-01-14 15:00:00|328.92|326.72|321.59|319.39|329.47|327.27|318.84|316.64|0
1642172700000|2022-01-14 15:05:00|321.74|319.54|324.8|322.6|326.95|324.75|321.74|319.54|0
1642173000000|2022-01-14 15:10:00|324.65|322.45|321.43|319.23|328.19|325.99|321.12|318.92|0
1642173300000|2022-01-14 15:15:00|322.04|319.84|330.35|328.15|330.66|328.46|322.04|319.84|0
1642173600000|2022-01-14 15:20:00|330.19|327.99|320.66|318.46|330.19|327.99|320.66|318.46|0
1642173900000|2022-01-14 15:25:00|320.81|318.61|320.05|317.85|322.49|320.29|317.62|315.42|0
1642174200000|2022-01-14 15:30:00|319.89|317.69|320.65|318.45|320.81|318.61|316.25|314.05|0
1642174500000|2022-01-14 15:35:00|320.96|318.76|317.15|314.95|321.11|318.91|314.43|312.23|0
1642174800000|2022-01-14 15:40:00|317.46|315.26|315.12|312.92|317.54|315.34|312.71|310.51|0
1642175100000|2022-01-14 15:45:00|315.27|313.07|318.9|316.7|320.27|318.07|314.37|312.17|0
1642175400000|2022-01-14 15:50:00|318.67|316.47|316.33|314.13|319.36|317.16|313.31|311.11|0
1642175700000|2022-01-14 15:55:00|315.72|313.52|317.99|315.79|318.44|316.24|314.36|312.16|0
1642176000000|2022-01-14 16:00:00|318.29|316.09|315.56|313.36|322.4|320.2|313.3|311.1|0
1642176300000|2022-01-14 16:05:00|314.81|312.61|310.75|308.55|314.81|312.61|310.45|308.25|0
1642176600000|2022-01-14 16:10:00|310.6|308.4|309.55|307.35|312.1|309.9|308.8|306.6|0
1642176900000|2022-01-14 16:15:00|309.1|306.9|307.9|305.7|310.15|307.95|306.71|304.51|0
1642177200000|2022-01-14 16:20:00|308.5|306.3|309.92|307.72|310.07|307.87|304.6|302.4|0
1642177500000|2022-01-14 16:25:00|309.77|307.57|309.99|307.79|313.67|311.47|309.02|306.82|0
1642177800000|2022-01-14 16:30:00|310.22|308.02|310.86|308.66|313.97|311.77|308.12|305.92|0
1642178100000|2022-01-14 16:35:00|311.01|308.81|313.57|311.37|314.93|312.73|310.71|308.51|0
1642178400000|2022-01-14 16:40:00|314.17|311.97|315.53|313.33|317.51|315.31|312.81|310.61|0
1642178700000|2022-01-14 16:45:00|315.99|313.79|318.41|316.21|322.02|319.82|315.53|313.33|0
1642179000000|2022-01-14 16:50:00|318.87|316.67|318.56|316.36|319.93|317.73|317.19|314.99|0
1642179300000|2022-01-14 16:55:00|318.41|316.21|317.79|315.59|319.93|317.73|317.19|314.99|0
1642179600000|2022-01-14 17:00:00|317.34|315.14|314.75|312.55|319.01|316.81|314.6|312.4|0
1642179900000|2022-01-14 17:05:00|315.06|312.86|317.86|315.66|318.09|315.89|314.75|312.55|0
1642180200000|2022-01-14 17:10:00|317.33|315.13|314.6|312.4|319.77|317.57|313.99|311.79|0
1642180500000|2022-01-14 17:15:00|314.75|312.55|315.05|312.85|316.26|314.06|314.14|311.94|0
1642180800000|2022-01-14 17:20:00|314.9|312.7|311.42|309.22|315.05|312.85|311.27|309.07|0
1642181100000|2022-01-14 17:25:00|311.57|309.37|314.14|311.94|314.59|312.39|310.82|308.62|0
1642181400000|2022-01-14 17:30:00|313.83|311.63|314.74|312.54|315.19|312.99|312.93|310.73|0
1642181700000|2022-01-14 17:35:00|314.89|312.69|314.74|312.54|317.47|315.27|314.28|312.08|0
1642182000000|2022-01-14 17:40:00|314.89|312.69|312.08|309.88|314.89|312.69|311.41|309.21|0
1642182300000|2022-01-14 17:45:00|312.16|309.96|307.5|305.3|312.16|309.96|306.31|304.11|0
1642182600000|2022-01-14 17:50:00|307.35|305.15|306.01|303.81|308.25|306.05|304.96|302.76|0
1642182900000|2022-01-14 17:55:00|305.86|303.66|302.77|300.57|306.16|303.96|301.99|299.79|0
1642183200000|2022-01-14 18:00:00|302.99|300.79|304.86|302.66|305.9|303.7|301.44|299.24|0
1642183500000|2022-01-14 18:05:00|304.71|302.51|302.62|300.42|305.6|303.4|302.17|299.97|0
1642183800000|2022-01-14 18:10:00|302.47|300.27|304.25|302.05|304.85|302.65|300.39|298.19|0
1642184100000|2022-01-14 18:15:00|304.4|302.2|303.8|301.6|305.45|303.25|302.77|300.57|0
1642184400000|2022-01-14 18:20:00|303.51|301.31|298.91|296.71|303.51|301.31|298.61|296.41|0
1642184700000|2022-01-14 18:25:00|298.98|296.78|302.98|300.78|302.98|300.78|298.98|296.78|0
1642185000000|2022-01-14 18:30:00|302.83|300.63|300.9|298.7|304.76|302.56|300.31|298.11|0
1642185300000|2022-01-14 18:35:00|301.05|298.85|302.38|300.18|303.27|301.07|300.16|297.96|0
1642185600000|2022-01-14 18:40:00|302.68|300.48|306.99|304.79|307.29|305.09|301.79|299.59|0
1642185900000|2022-01-14 18:45:00|306.84|304.64|306.09|303.89|307.14|304.94|304.16|301.96|0
1642186200000|2022-01-14 18:50:00|305.94|303.74|306.11|303.91|309.38|307.18|305.36|303.16|0
1642186500000|2022-01-14 18:55:00|306.26|304.06|310.17|307.97|311.07|308.87|305.81|303.61|0
1642186800000|2022-01-14 19:00:00|310.32|308.12|311.52|309.32|314.1|311.9|309.87|307.67|0
1642187100000|2022-01-14 19:05:00|311.37|309.17|310.16|307.96|311.83|309.63|308.96|306.76|0
1642187400000|2022-01-14 19:10:00|310.01|307.81|310.76|308.56|310.91|308.71|307.75|305.55|0
1642187700000|2022-01-14 19:15:00|311.07|308.87|310.91|308.71|312.27|310.07|309.25|307.05|0
1642188000000|2022-01-14 19:20:00|310.76|308.56|312.88|310.68|313.18|310.98|310.16|307.96|0
1642188300000|2022-01-14 19:25:00|313.03|310.83|307.44|305.24|313.94|311.74|307.29|305.09|0
1642188600000|2022-01-14 19:30:00|307.29|305.09|313.78|311.58|313.85|311.65|307.14|304.94|0
1642188900000|2022-01-14 19:35:00|313.63|311.43|314.99|312.79|316.97|314.77|313.17|310.97|0
1642189200000|2022-01-14 19:40:00|314.38|312.18|310.9|308.7|314.99|312.79|310.9|308.7|0
1642189500000|2022-01-14 19:45:00|311.5|309.3|313.47|311.27|314.99|312.79|310.9|308.7|0
1642189800000|2022-01-14 19:50:00|313.62|311.42|314.07|311.87|316.36|314.16|313.32|311.12|0
1642190100000|2022-01-14 19:55:00|314.22|312.02|312.1|309.9|315.44|313.24|312.1|309.9|0
1642190400000|2022-01-14 20:00:00|311.95|309.75|317.11|314.91|318.33|316.13|311.95|309.75|0
1642190700000|2022-01-14 20:05:00|317.26|315.06|313.31|311.11|318.18|315.98|313.15|310.95|0
1642191000000|2022-01-14 20:10:00|313.46|311.26|315.43|313.23|316.8|314.6|313.07|310.87|0
1642191300000|2022-01-14 20:15:00|315.13|312.93|318.87|316.67|323.62|321.42|314.36|312.16|0
1642191600000|2022-01-14 20:20:00|319.17|316.97|321.33|319.13|322.1|319.9|318.56|316.36|0
1642191900000|2022-01-14 20:25:00|320.86|318.66|318.55|316.35|321.33|319.13|318.55|316.35|0
1642192200000|2022-01-14 20:30:00|318.71|316.51|322.25|320.05|322.71|320.51|318.71|316.51|0
1642192500000|2022-01-14 20:35:00|321.94|319.74|322.63|320.43|323.95|321.75|321.01|318.81|0
1642192800000|2022-01-14 20:40:00|322.55|320.35|322.37|320.17|325.3|323.1|321.16|318.96|0
1642193100000|2022-01-14 20:45:00|322.52|320.32|321.13|318.93|324.08|321.88|318.66|316.46|0
1642193400000|2022-01-14 20:50:00|321.36|319.16|323.76|321.56|325.01|322.81|320.82|318.62|0
1642193700000|2022-01-14 20:55:00|323.45|321.25|322.83|320.63|325|322.8|320.66|318.46|0
1642194000000|2022-01-14 21:00:00|322.98|320.78|325.78|323.58|326.4|324.2|322.98|320.78|0
1642194300000|2022-01-14 21:05:00|325.31|323.11|325.62|323.42|326.09|323.89|324.53|322.33|0
1642194600000|2022-01-14 21:10:00|325.78|323.58|326.4|324.2|327.18|324.98|325.62|323.42|0
1642492800000|2022-01-18 08:00:00|308.29|305.49|309.8|307|311.02|308.22|308.29|305.49|0
1642493100000|2022-01-18 08:05:00|309.12|306.92|306.78|304.58|309.35|307.15|306.78|304.58|0
1642493400000|2022-01-18 08:10:00|306.48|304.28|302.12|299.92|306.48|304.28|301.23|299.03|0
1642493700000|2022-01-18 08:15:00|301.52|299.32|301.19|298.99|301.82|299.62|296.16|293.96|0
1642494000000|2022-01-18 08:20:00|301.48|299.28|299|296.8|301.48|299.28|297.96|295.76|0
1642494300000|2022-01-18 08:25:00|298.7|296.5|296.85|294.65|299.74|297.54|295.52|293.32|0
1642494600000|2022-01-18 08:30:00|296.63|294.43|298.03|295.83|298.11|295.91|295.59|293.39|0
1642494900000|2022-01-18 08:35:00|297.96|295.76|298.84|296.64|299.59|297.39|297.36|295.16|0
1642495200000|2022-01-18 08:40:00|298.77|296.57|299.95|297.75|300.03|297.83|297.21|295.01|0
1642495500000|2022-01-18 08:45:00|299.73|297.53|300.17|297.97|300.17|297.97|298.54|296.34|0
1642495800000|2022-01-18 08:50:00|300.03|297.83|301.06|298.86|301.06|298.86|299.43|297.23|0
1642496100000|2022-01-18 08:55:00|300.91|298.71|299.94|297.74|300.91|298.71|299.72|297.52|0
1642496400000|2022-01-18 09:00:00|299.87|297.67|298.53|296.33|300.47|298.27|298.09|295.89|0
1642496700000|2022-01-18 09:05:00|298.68|296.48|296.02|293.82|298.68|296.48|294.25|292.05|0
1642497000000|2022-01-18 09:10:00|295.87|293.67|295.28|293.08|296.46|294.26|294.69|292.49|0
1642497300000|2022-01-18 09:15:00|295.2|293|292.92|290.72|295.28|293.08|291.31|289.11|0
1642497600000|2022-01-18 09:20:00|292.4|290.2|289.04|286.84|293.07|290.87|288.1|285.9|0
1642497900000|2022-01-18 09:25:00|289.12|286.92|290.79|288.59|291.16|288.96|287.81|285.61|0
1642498200000|2022-01-18 09:30:00|290.72|288.52|290.2|288|292.03|289.83|290.2|288|0
1642498500000|2022-01-18 09:35:00|290.06|287.86|289.84|287.64|290.72|288.52|288.38|286.18|0
1642498800000|2022-01-18 09:40:00|289.98|287.78|290.78|288.58|290.86|288.66|287.36|285.16|0
1642499100000|2022-01-18 09:45:00|290.56|288.36|293.12|290.92|293.34|291.14|290.42|288.22|0
1642499400000|2022-01-18 09:50:00|293.2|291|294.08|291.88|294.67|292.47|293.05|290.85|0
1642499700000|2022-01-18 09:55:00|294.15|291.95|292.75|290.55|294.22|292.02|292.17|289.97|0
1642500000000|2022-01-18 10:00:00|292.6|290.4|293.06|290.86|294.38|292.18|292.54|290.34|0
1642500300000|2022-01-18 10:05:00|292.91|290.71|293.2|291|293.64|291.44|292.03|289.83|0
1642500600000|2022-01-18 10:10:00|293.35|291.15|295.26|293.06|295.41|293.21|293.2|291|0
1642500900000|2022-01-18 10:15:00|295.11|292.91|293.34|291.14|295.41|293.21|292.75|290.55|0
1642501200000|2022-01-18 10:20:00|293.49|291.29|294.96|292.76|294.96|292.76|293.19|290.99|0
1642501500000|2022-01-18 10:25:00|295.25|293.05|296.28|294.08|296.73|294.53|294.96|292.76|0
1642501800000|2022-01-18 10:30:00|296.58|294.38|295.1|292.9|296.88|294.68|294.95|292.75|0
1642502100000|2022-01-18 10:35:00|295.17|292.97|292.28|290.08|295.54|293.34|291.84|289.64|0
1642502400000|2022-01-18 10:40:00|292.43|290.23|291.84|289.64|292.58|290.38|290.67|288.47|0
1642502700000|2022-01-18 10:45:00|291.76|289.56|292.84|290.64|292.84|290.64|289.71|287.51|0
1642503000000|2022-01-18 10:50:00|292.69|290.49|294.16|291.96|295.04|292.84|292.69|290.49|0
1642503300000|2022-01-18 10:55:00|294.01|291.81|294.3|292.1|294.6|292.4|292.98|290.78|0
1642503600000|2022-01-18 11:00:00|294.6|292.4|291.36|289.16|294.6|292.4|290.92|288.72|0
1642503900000|2022-01-18 11:05:00|291.22|289.02|292.38|290.18|293.56|291.36|290.78|288.58|0
1642504200000|2022-01-18 11:10:00|292.24|290.04|291.43|289.23|292.97|290.77|290.48|288.28|0
1642504500000|2022-01-18 11:15:00|291.36|289.16|293.62|291.42|294|291.8|291.36|289.16|0
1642504800000|2022-01-18 11:20:00|293.85|291.65|292.3|290.1|294|291.8|292.23|290.03|0
1642505100000|2022-01-18 11:25:00|292.23|290.03|293.11|290.91|293.7|291.5|291.35|289.15|0
1642505400000|2022-01-18 11:30:00|292.81|290.61|292.66|290.46|293.99|291.79|291.49|289.29|0
1642505700000|2022-01-18 11:35:00|292.81|290.61|293.98|291.78|294.87|292.67|292.66|290.46|0
1642506000000|2022-01-18 11:40:00|294.28|292.08|294.57|292.37|294.87|292.67|293.4|291.2|0
1642506300000|2022-01-18 11:45:00|294.72|292.52|294.86|292.66|295.75|293.55|294.42|292.22|0
1642506600000|2022-01-18 11:50:00|295.01|292.81|293.46|291.26|295.01|292.81|293.09|290.89|0
1642506900000|2022-01-18 11:55:00|293.61|291.41|294.27|292.07|294.71|292.51|293.53|291.33|0
1642507200000|2022-01-18 12:00:00|294.41|292.21|295.66|293.46|296.4|294.2|294.41|292.21|0
1642507500000|2022-01-18 12:05:00|295.59|293.39|297.07|294.87|297.07|294.87|295|292.8|0
1642507800000|2022-01-18 12:10:00|296.92|294.72|296.32|294.12|296.92|294.72|295.44|293.24|0
1642508100000|2022-01-18 12:15:00|296.18|293.98|296.62|294.42|296.91|294.71|295.88|293.68|0
1642508400000|2022-01-18 12:20:00|296.76|294.56|296.61|294.41|298.84|296.64|295.58|293.38|0
1642508700000|2022-01-18 12:25:00|296.76|294.56|298.54|296.34|298.54|296.34|296.76|294.56|0
1642509000000|2022-01-18 12:30:00|298.39|296.19|296.02|293.82|298.69|296.49|295.58|293.38|0
1642509300000|2022-01-18 12:35:00|296.17|293.97|297.05|294.85|297.35|295.15|295.57|293.37|0
1642509600000|2022-01-18 12:40:00|296.9|294.7|296.75|294.55|297.05|294.85|296.01|293.81|0
1642509900000|2022-01-18 12:45:00|296.6|294.4|299.42|297.22|300.76|298.56|296.6|294.4|0
1642510200000|2022-01-18 12:50:00|299.27|297.07|299.71|297.51|300.61|298.41|299.12|296.92|0
1642510500000|2022-01-18 12:55:00|299.86|297.66|300.3|298.1|300.97|298.77|299.12|296.92|0
1642510800000|2022-01-18 13:00:00|300.6|298.4|298.96|296.76|300.67|298.47|298.67|296.47|0
1642511100000|2022-01-18 13:05:00|298.67|296.47|298.51|296.31|299.55|297.35|298.51|296.31|0
1642511400000|2022-01-18 13:10:00|298.66|296.46|298.51|296.31|299.11|296.91|298.22|296.02|0
1642511700000|2022-01-18 13:15:00|298.36|296.16|295.11|292.91|298.36|296.16|294.52|292.32|0
1642512000000|2022-01-18 13:20:00|294.96|292.76|294.66|292.46|296.58|294.38|294.37|292.17|0
1642512300000|2022-01-18 13:25:00|294.81|292.61|297.32|295.12|297.39|295.19|294.81|292.61|0
1642512600000|2022-01-18 13:30:00|297.39|295.19|299.09|296.89|300.43|298.23|297.39|295.19|0
1642512900000|2022-01-18 13:35:00|298.95|296.75|297.46|295.26|300.13|297.93|297.31|295.11|0
1642513200000|2022-01-18 13:40:00|297.31|295.11|296.13|293.93|297.61|295.41|294.8|292.6|0
1642513500000|2022-01-18 13:45:00|296.27|294.07|296.86|294.66|298.2|296|295.98|293.78|0
1642513800000|2022-01-18 13:50:00|297.01|294.81|298.34|296.14|298.49|296.29|297.01|294.81|0
1642514100000|2022-01-18 13:55:00|298.19|295.99|299.08|296.88|299.38|297.18|297.75|295.55|0
1642514400000|2022-01-18 14:00:00|298.93|296.73|299.38|297.18|299.67|297.47|298.19|295.99|0
1642514700000|2022-01-18 14:05:00|299.52|297.32|299.08|296.88|299.52|297.32|297.74|295.54|0
1642515000000|2022-01-18 14:10:00|299.22|297.02|297.89|295.69|299.52|297.32|297.15|294.95|0
1642515300000|2022-01-18 14:15:00|298.18|295.98|295.81|293.61|298.48|296.28|295.22|293.02|0
1642515600000|2022-01-18 14:20:00|295.52|293.32|297.21|295.01|297.29|295.09|295.07|292.87|0
1642515900000|2022-01-18 14:25:00|297.44|295.24|294.18|291.98|298.32|296.12|294.11|291.91|0
1642516200000|2022-01-18 14:30:00|294.48|292.28|288.47|286.27|294.48|292.28|288.03|285.83|0
1642516500000|2022-01-18 14:35:00|287.45|285.25|285.42|283.22|289.05|286.85|282.67|280.47|0
1642516800000|2022-01-18 14:40:00|285.56|283.36|288.55|286.35|293.63|291.43|281.08|278.88|0
1642517100000|2022-01-18 14:45:00|288.26|286.06|283.91|281.71|289.14|286.94|281.89|279.69|0
1642517400000|2022-01-18 14:50:00|283.33|281.13|283.97|281.77|284.48|282.28|280.59|278.39|0
1642517700000|2022-01-18 14:55:00|283.39|281.19|285.06|282.86|285.49|283.29|279.3|277.1|0
1642518000000|2022-01-18 15:00:00|282.89|280.69|282.45|280.25|285.2|283|281.02|278.82|0
1642518300000|2022-01-18 15:05:00|282.74|280.54|290.58|288.38|290.73|288.53|282.74|280.54|0
1642518600000|2022-01-18 15:10:00|290.44|288.24|286.94|284.74|293.08|290.88|286.94|284.74|0
1642518900000|2022-01-18 15:15:00|286.64|284.44|285.34|283.14|290.87|288.67|285.34|283.14|0
1642519200000|2022-01-18 15:20:00|285.77|283.57|288.68|286.48|288.68|286.48|284.18|281.98|0
1642519500000|2022-01-18 15:25:00|288.09|285.89|290.13|287.93|290.28|288.08|286.2|284|0
1642519800000|2022-01-18 15:30:00|290.28|288.08|285.91|283.71|290.43|288.23|285.18|282.98|0
1642520100000|2022-01-18 15:35:00|285.62|283.42|283.01|280.81|286.56|284.36|282.87|280.67|0
1642520400000|2022-01-18 15:40:00|283.3|281.1|287.21|285.01|287.5|285.3|282.58|280.38|0
1642520700000|2022-01-18 15:45:00|287.06|284.86|284.31|282.11|288.52|286.32|283.44|281.24|0
1642521000000|2022-01-18 15:50:00|284.45|282.25|281.42|279.22|284.74|282.54|281.42|279.22|0
1642521300000|2022-01-18 15:55:00|281.27|279.07|281.56|279.36|282.43|280.23|279.84|277.64|0
1642521600000|2022-01-18 16:00:00|281.34|279.14|281.99|279.79|283|280.8|279.84|277.64|0
1642521900000|2022-01-18 16:05:00|282.13|279.93|279.54|277.34|283.14|280.94|277.4|275.2|0
1642522200000|2022-01-18 16:10:00|279.4|277.2|281.55|279.35|281.55|279.35|278.68|276.48|0
1642522500000|2022-01-18 16:15:00|281.41|279.21|283.42|281.22|284|281.8|281.26|279.06|0
1642522800000|2022-01-18 16:20:00|283.28|281.08|281.97|279.77|283.55|281.35|279.24|277.04|0
1642523100000|2022-01-18 16:25:00|281.82|279.62|280.81|278.61|282.4|280.2|280.24|278.04|0
1642523400000|2022-01-18 16:30:00|280.67|278.47|276.66|274.46|280.67|278.47|275.81|273.61|0
1642523700000|2022-01-18 16:35:00|276.59|274.39|282.97|280.77|283.11|280.91|276.23|274.03|0
1642524000000|2022-01-18 16:40:00|282.82|280.62|282.96|280.76|284.7|282.5|281.81|279.61|0
1642524300000|2022-01-18 16:45:00|283.4|281.2|285.13|282.93|285.86|283.66|283.11|280.91|0
1642524600000|2022-01-18 16:50:00|285.27|283.07|284.98|282.78|288.03|285.83|284.84|282.64|0
1642524900000|2022-01-18 16:55:00|284.84|282.64|284.55|282.35|285.56|283.36|283.39|281.19|0
1642525200000|2022-01-18 17:00:00|284.4|282.2|278.64|276.44|285.41|283.21|278.5|276.3|0
1642525500000|2022-01-18 17:05:00|278.36|276.16|278.64|276.44|278.93|276.73|276.78|274.58|0
1642525800000|2022-01-18 17:10:00|278.57|276.37|280.07|277.87|280.36|278.16|277.78|275.58|0
1642526100000|2022-01-18 17:15:00|280.21|278.01|280.64|278.44|281.94|279.74|278.06|275.86|0
1642526400000|2022-01-18 17:20:00|280.5|278.3|277.2|275|281.22|279.02|276.49|274.29|0
1642526700000|2022-01-18 17:25:00|277.35|275.15|277.2|275|277.63|275.43|275.78|273.58|0
1642527000000|2022-01-18 17:30:00|277.06|274.86|277.63|275.43|278.05|275.85|274.21|272.01|0
1642527300000|2022-01-18 17:35:00|277.91|275.71|275.91|273.71|278.05|275.85|275.06|272.86|0
1642527600000|2022-01-18 17:40:00|276.05|273.85|275.62|273.42|277.76|275.56|275.34|273.14|0
1642527900000|2022-01-18 17:45:00|275.48|273.28|272.64|270.44|276.62|274.42|272.36|270.16|0
1642528200000|2022-01-18 17:50:00|273.07|270.87|272.08|269.88|274.63|272.43|271.79|269.59|0
1642528500000|2022-01-18 17:55:00|272.22|270.02|271.23|269.03|273.49|271.29|270.8|268.6|0
1642528800000|2022-01-18 18:00:00|270.94|268.74|271.08|268.88|272.35|270.15|269.54|267.34|0
1642529100000|2022-01-18 18:05:00|270.94|268.74|273.06|270.86|273.06|270.86|269.81|267.61|0
1642529400000|2022-01-18 18:10:00|272.77|270.57|274.76|272.56|275.18|272.98|272.07|269.87|0
1642529700000|2022-01-18 18:15:00|274.61|272.41|275.32|273.12|276.75|274.55|273.62|271.42|0
1642530000000|2022-01-18 18:20:00|275.04|272.84|271.78|269.58|275.32|273.12|270.93|268.73|0
1642530300000|2022-01-18 18:25:00|272.06|269.86|272.76|270.56|273.05|270.85|270.51|268.31|0
1642530600000|2022-01-18 18:30:00|272.62|270.42|273.61|271.41|273.75|271.55|271.21|269.01|0
1642530900000|2022-01-18 18:35:00|273.47|271.27|276.02|273.82|276.45|274.25|273.18|270.98|0
1642531200000|2022-01-18 18:40:00|275.88|273.68|278.3|276.1|278.44|276.24|275.17|272.97|0
1642531500000|2022-01-18 18:45:00|278.02|275.82|276.37|274.17|279.3|277.1|275.87|273.67|0
1642531800000|2022-01-18 18:50:00|276.44|274.24|275.87|273.67|278.58|276.38|275.44|273.24|0
1642532100000|2022-01-18 18:55:00|276.16|273.96|278.87|276.67|279.87|277.67|275.73|273.53|0
1642532400000|2022-01-18 19:00:00|278.65|276.45|279.72|277.52|281.3|279.1|278.58|276.38|0
1642532700000|2022-01-18 19:05:00|279.87|277.67|280.87|278.67|282.02|279.82|279.72|277.52|0
1642533000000|2022-01-18 19:10:00|281.01|278.81|279.86|277.66|282.3|280.1|279.86|277.66|0
1642533300000|2022-01-18 19:15:00|279.79|277.59|282.44|280.24|282.73|280.53|279.72|277.52|0
1642533600000|2022-01-18 19:20:00|282.59|280.39|279.43|277.23|282.59|280.39|279.14|276.94|0
1642533900000|2022-01-18 19:25:00|279.28|277.08|280.43|278.23|281|278.8|277.86|275.66|0
1642534200000|2022-01-18 19:30:00|280.28|278.08|284.45|282.25|285.9|283.7|280.28|278.08|0
1642534500000|2022-01-18 19:35:00|284.02|281.82|285.03|282.83|286.11|283.91|284.02|281.82|0
1642534800000|2022-01-18 19:40:00|285.17|282.97|282.72|280.52|285.17|282.97|282.58|280.38|0
1642535100000|2022-01-18 19:45:00|282.58|280.38|285.76|283.56|286.34|284.14|282.43|280.23|0
1642535400000|2022-01-18 19:50:00|285.9|283.7|288.08|285.88|289.1|286.9|285.75|283.55|0
1642535700000|2022-01-18 19:55:00|288.37|286.17|286.62|284.42|288.81|286.61|286.33|284.13|0
1642536000000|2022-01-18 20:00:00|286.33|284.13|283.14|280.94|287.49|285.29|282.56|280.36|0
1642536300000|2022-01-18 20:05:00|283.29|281.09|284|281.8|285.73|283.53|282.43|280.23|0
1642536600000|2022-01-18 20:10:00|283.85|281.65|283.56|281.36|285.44|283.24|282.99|280.79|0
1642536900000|2022-01-18 20:15:00|282.99|280.79|277.26|275.06|282.99|280.79|275.84|273.64|0
1642537200000|2022-01-18 20:20:00|277.54|275.34|279.82|277.62|280.25|278.05|276.69|274.49|0
1642537500000|2022-01-18 20:25:00|279.97|277.77|279.25|277.05|280.25|278.05|277.82|275.62|0
1642537800000|2022-01-18 20:30:00|279.53|277.33|277.68|275.48|280.54|278.34|277.53|275.33|0
1642538100000|2022-01-18 20:35:00|277.96|275.76|276.96|274.76|278.25|276.05|275.68|273.48|0
1642538400000|2022-01-18 20:40:00|276.82|274.62|271.53|269.33|277.25|275.05|269.65|267.45|0
1642538700000|2022-01-18 20:45:00|271.25|269.05|275.56|273.36|275.56|273.36|271.25|269.05|0
1642539000000|2022-01-18 20:50:00|274.78|272.58|269.55|267.35|278.76|276.56|269.55|267.35|0
1642539300000|2022-01-18 20:55:00|269.84|267.64|276.19|273.99|276.19|273.99|269.55|267.35|0
1642539600000|2022-01-18 21:00:00|276.48|274.28|275.19|272.99|276.48|274.28|273.78|271.58|0
1642539900000|2022-01-18 21:05:00|274.77|272.57|274.77|272.57|275.4|273.2|274.06|271.86|0
1642540200000|2022-01-18 21:10:00|274.91|272.71|276.18|273.98|276.47|274.27|274.62|272.42|0
1642540500000|2022-01-18 21:15:00|276.63|273.83|276.83|274.03|277.48|274.68|276.27|273.47|0
1642540800000|2022-01-18 21:20:00|276.91|274.11|278.33|275.53|278.47|275.67|276.91|274.11|0
1642541100000|2022-01-18 21:25:00|278.19|275.39|277.19|274.39|278.62|275.82|277.19|274.39|0
1642541400000|2022-01-18 21:30:00|277.47|274.67|277.18|274.38|277.47|274.67|276.9|274.1|0
1642541700000|2022-01-18 21:35:00|277.25|274.45|277.32|274.52|277.47|274.67|276.9|274.1|0
1642542000000|2022-01-18 21:40:00|277.25|274.45|278.6|275.8|278.67|275.87|277.18|274.38|0
1642542300000|2022-01-18 21:45:00|278.89|276.09|279.32|276.52|279.6|276.8|278.89|276.09|0
1642542600000|2022-01-18 21:50:00|279.03|276.23|279.03|276.23|279.39|276.59|278.46|275.66|0
1642542900000|2022-01-18 21:55:00|279.17|276.37|279.15|276.35|279.46|276.66|278.81|276.01|0
1642543200000|2022-01-18 22:00:00|279.07|276.27|279.17|276.37|279.21|276.41|278.94|276.14|0
1642543500000|2022-01-18 22:05:00|279.15|276.35|279.04|276.24|279.17|276.37|279.04|276.24|0
1642543800000|2022-01-18 22:10:00|279.11|276.31|279.06|276.26|279.14|276.34|279.04|276.24|0
1642544100000|2022-01-18 22:15:00|279.12|276.32|279.02|276.22|279.17|276.37|279.02|276.22|0
1642544400000|2022-01-18 22:20:00|278.97|276.17|279.2|276.4|279.22|276.42|278.97|276.17|0
1642544700000|2022-01-18 22:25:00|279.18|276.38|279.2|276.4|279.22|276.42|279.18|276.38|0
1642545000000|2022-01-18 22:30:00|279.19|276.39|279.19|276.39|279.19|276.39|279.19|276.39|0
1642545300000|2022-01-18 22:35:00|279.22|276.42|279.19|276.39|279.22|276.42|279.19|276.39|0
1642545600000|2022-01-18 22:40:00|279.08|276.28|279.07|276.27|279.1|276.3|279.07|276.27|0
1642545900000|2022-01-18 22:45:00|279.1|276.3|279.11|276.31|279.14|276.34|279.1|276.3|0
1642546200000|2022-01-18 22:50:00|279.09|276.29|279.05|276.25|279.09|276.29|279.05|276.25|0
1642546500000|2022-01-18 22:55:00|279.04|276.24|279.09|276.29|279.11|276.31|279.04|276.24|0
1642546800000|2022-01-18 23:00:00|280.49|277.69|279.99|277.19|280.78|277.98|278.92|276.12|0
1642547100000|2022-01-18 23:05:00|280.2|277.4|279.7|276.9|280.2|277.4|279.27|276.47|0
1642547400000|2022-01-18 23:10:00|279.84|277.04|280.7|277.9|281.13|278.33|279.56|276.76|0
1642547700000|2022-01-18 23:15:00|280.56|277.76|278.12|275.32|280.56|277.76|278.12|275.32|0
1642548000000|2022-01-18 23:20:00|278.41|275.61|278.69|275.89|279.55|276.75|277.69|274.89|0
1642548300000|2022-01-18 23:25:00|278.83|276.03|278.26|275.46|279.41|276.61|278.26|275.46|0
1642548600000|2022-01-18 23:30:00|278.4|275.6|276.9|274.1|278.69|275.89|276.12|273.32|0
1642548900000|2022-01-18 23:35:00|276.97|274.17|276.26|273.46|276.97|274.17|275.84|273.04|0
1642549200000|2022-01-18 23:40:00|276.12|273.32|275.97|273.17|276.97|274.17|275.83|273.03|0
1642549500000|2022-01-18 23:45:00|275.9|273.1|275.97|273.17|276.68|273.88|275.9|273.1|0
1642549800000|2022-01-18 23:50:00|276.11|273.31|275.4|272.6|276.11|273.31|274.41|271.61|0
1642550100000|2022-01-18 23:55:00|275.26|272.46|274.12|271.32|275.4|272.6|273.98|271.18|0
1642550400000|2022-01-19 00:00:00|274.26|271.46|276.1|273.3|276.39|273.59|274.12|271.32|0
1642550700000|2022-01-19 00:05:00|276.03|273.23|275.53|272.73|276.67|273.87|274.83|272.03|0
1642551000000|2022-01-19 00:10:00|275.25|272.45|273.55|270.75|275.39|272.59|273.12|270.32|0
1642551300000|2022-01-19 00:15:00|273.33|270.53|274.25|271.45|274.82|272.02|273.26|270.46|0
1642551600000|2022-01-19 00:20:00|274.46|271.66|274.53|271.73|275.24|272.44|274.25|271.45|0
1642551900000|2022-01-19 00:25:00|274.39|271.59|273.89|271.09|274.96|272.16|273.82|271.02|0
1642552200000|2022-01-19 00:30:00|273.68|270.88|274.24|271.44|275.52|272.72|273.68|270.88|0
1642552500000|2022-01-19 00:35:00|274.39|271.59|273.46|270.66|274.39|271.59|272.83|270.03|0
1642552800000|2022-01-19 00:40:00|273.82|271.02|272.82|270.02|273.82|271.02|272.68|269.88|0
1642553100000|2022-01-19 00:45:00|272.89|270.09|271.27|268.47|273.17|270.37|271.27|268.47|0
1642553400000|2022-01-19 00:50:00|271.41|268.61|271.55|268.75|272.11|269.31|270.57|267.77|0
1642553700000|2022-01-19 00:55:00|271.41|268.61|272.53|269.73|272.82|270.02|271.41|268.61|0
1642554000000|2022-01-19 01:00:00|273.1|270.3|273.66|270.86|273.94|271.14|272.39|269.59|0
1642554300000|2022-01-19 01:05:00|273.73|270.93|275.5|272.7|276.07|273.27|272.95|270.15|0
1642554600000|2022-01-19 01:10:00|275.78|272.98|276.85|274.05|277.49|274.69|275.5|272.7|0
1642554900000|2022-01-19 01:15:00|276.78|273.98|276.49|273.69|278.13|275.33|276.49|273.69|0
1642555200000|2022-01-19 01:20:00|276.42|273.62|276.77|273.97|276.98|274.18|275.78|272.98|0
1642555500000|2022-01-19 01:25:00|276.91|274.11|277.62|274.82|279.05|276.25|276.91|274.11|0
1642555800000|2022-01-19 01:30:00|277.83|275.03|277.55|274.75|279.48|276.68|277.55|274.75|0
1642556100000|2022-01-19 01:35:00|277.76|274.96|277.33|274.53|278.33|275.53|277.05|274.25|0
1642556400000|2022-01-19 01:40:00|277.4|274.6|276.05|273.25|278.33|275.53|276.05|273.25|0
1642556700000|2022-01-19 01:45:00|276.19|273.39|273.92|271.12|277.9|275.1|273.21|270.41|0
1642557000000|2022-01-19 01:50:00|273.78|270.98|272.93|270.13|274.77|271.97|272.93|270.13|0
1642557300000|2022-01-19 01:55:00|273.07|270.27|272.92|270.12|273.35|270.55|272.36|269.56|0
1642557600000|2022-01-19 02:00:00|272.99|270.19|273.91|271.11|274.12|271.32|272.36|269.56|0
1642557900000|2022-01-19 02:05:00|274.05|271.25|274.62|271.82|275.61|272.81|274.05|271.25|0
1642558200000|2022-01-19 02:10:00|274.47|271.67|276.46|273.66|276.46|273.66|274.47|271.67|0
1642558500000|2022-01-19 02:15:00|276.6|273.8|276.88|274.08|277.6|274.8|276.32|273.52|0
1642558800000|2022-01-19 02:20:00|276.74|273.94|276.17|273.37|276.88|274.08|275.74|272.94|0
1642559100000|2022-01-19 02:25:00|276.24|273.44|276.74|273.94|277.31|274.51|276.17|273.37|0
1642559400000|2022-01-19 02:30:00|276.59|273.79|275.31|272.51|277.02|274.22|275.24|272.44|0
1642559700000|2022-01-19 02:35:00|275.24|272.44|273.75|270.95|275.66|272.86|273.18|270.38|0
1642560000000|2022-01-19 02:40:00|273.89|271.09|271.63|268.83|274.32|271.52|271.21|268.41|0
1642560300000|2022-01-19 02:45:00|271.49|268.69|268.96|266.16|271.77|268.97|268.4|265.6|0
1642560600000|2022-01-19 02:50:00|268.82|266.02|267.83|265.03|270.22|267.42|266.16|263.36|0
1642560900000|2022-01-19 02:55:00|267.97|265.17|269.09|266.29|269.79|266.99|267.9|265.1|0
1642561200000|2022-01-19 03:00:00|269.23|266.43|268.39|265.59|269.51|266.71|267.9|265.1|0
1642561500000|2022-01-19 03:05:00|268.53|265.73|266.71|263.91|269.09|266.29|266.43|263.63|0
1642561800000|2022-01-19 03:10:00|266.78|263.98|266.85|264.05|268.1|265.3|266.43|263.63|0
1642562100000|2022-01-19 03:15:00|266.77|263.97|268.1|265.3|269.15|266.35|266.43|263.63|0
1642562400000|2022-01-19 03:20:00|267.96|265.16|265.45|262.65|268.1|265.3|265.17|262.37|0
1642562700000|2022-01-19 03:25:00|265.31|262.51|265.72|262.92|265.72|262.92|264.75|261.95|0
1642563000000|2022-01-19 03:30:00|265.58|262.78|264.05|261.25|266.98|264.18|264.05|261.25|0
1642563300000|2022-01-19 03:35:00|264.12|261.32|264.88|262.08|265.3|262.5|263.98|261.18|0
1642563600000|2022-01-19 03:40:00|265.02|262.22|264.88|262.08|265.16|262.36|263.08|260.28|0
1642563900000|2022-01-19 03:45:00|264.74|261.94|263.9|261.1|264.88|262.08|263.63|260.83|0
1642564200000|2022-01-19 03:50:00|263.83|261.03|264.6|261.8|264.74|261.94|263.49|260.69|0
1642564500000|2022-01-19 03:55:00|264.73|261.93|264.59|261.79|265.01|262.21|264.04|261.24|0
1642564800000|2022-01-19 04:00:00|264.52|261.72|265.77|262.97|266.12|263.32|264.45|261.65|0
1642565100000|2022-01-19 04:05:00|265.84|263.04|265|262.2|265.98|263.18|265|262.2|0
1642565400000|2022-01-19 04:10:00|265.28|262.48|264.37|261.57|265.42|262.62|264.03|261.23|0
1642565700000|2022-01-19 04:15:00|264.31|261.51|263.06|260.26|264.45|261.65|263.06|260.26|0
1642566000000|2022-01-19 04:20:00|263.2|260.4|263.47|260.67|263.89|261.09|263.19|260.39|0
1642566300000|2022-01-19 04:25:00|263.61|260.81|264.99|262.19|265.13|262.33|263.61|260.81|0
1642566600000|2022-01-19 04:30:00|264.85|262.05|265.34|262.54|265.97|263.17|264.85|262.05|0
1642566900000|2022-01-19 04:35:00|265.27|262.47|264.85|262.05|265.41|262.61|264.71|261.91|0
1642567200000|2022-01-19 04:40:00|264.99|262.19|264.15|261.35|264.99|262.19|263.87|261.07|0
1642567500000|2022-01-19 04:45:00|264.01|261.21|263.59|260.79|264.85|262.05|263.46|260.66|0
1642567800000|2022-01-19 04:50:00|263.46|260.66|262.14|259.34|263.52|260.72|261.79|258.99|0
1642568100000|2022-01-19 04:55:00|262.21|259.41|259.72|256.92|262.62|259.82|259.18|256.38|0
1642568400000|2022-01-19 05:00:00|259.45|256.65|259.58|256.78|260|257.2|258.9|256.1|0
1642568700000|2022-01-19 05:05:00|259.51|256.71|259.86|257.06|260.55|257.75|259.17|256.37|0
1642569000000|2022-01-19 05:10:00|259.78|256.98|260.4|257.6|260.54|257.74|258.48|255.68|0
1642569300000|2022-01-19 05:15:00|260.47|257.67|259.58|256.78|260.54|257.74|259.44|256.64|0
1642569600000|2022-01-19 05:20:00|259.44|256.64|258.48|255.68|259.44|256.64|257.79|254.99|0
1642569900000|2022-01-19 05:25:00|258.34|255.54|257.92|255.12|259.02|256.22|257.65|254.85|0
1642570200000|2022-01-19 05:30:00|258.06|255.26|257.99|255.19|259.3|256.5|257.92|255.12|0
1642570500000|2022-01-19 05:35:00|257.92|255.12|259.02|256.22|259.84|257.04|257.78|254.98|0
1642570800000|2022-01-19 05:40:00|258.88|256.08|257.78|254.98|259.02|256.22|257.71|254.91|0
1642571100000|2022-01-19 05:45:00|257.71|254.91|257.64|254.84|258.19|255.39|257.64|254.84|0
1642571400000|2022-01-19 05:50:00|257.78|254.98|259.01|256.21|259.69|256.89|257.64|254.84|0
1642571700000|2022-01-19 05:55:00|259.14|256.34|259.83|257.03|260.1|257.3|258.18|255.38|0
1642572000000|2022-01-19 06:00:00|259.97|257.17|260.93|258.13|261.2|258.4|258.32|255.52|0
1642572300000|2022-01-19 06:05:00|260.79|257.99|260.12|257.32|262.51|259.71|259.98|257.18|0
1642572600000|2022-01-19 06:10:00|260.19|257.39|260.39|257.59|261.43|258.63|260.19|257.39|0
1642572900000|2022-01-19 06:15:00|260.32|257.52|260.87|258.07|260.88|258.08|259.77|256.97|0
1642573200000|2022-01-19 06:20:00|260.74|257.94|261.63|258.83|262.12|259.32|260.66|257.86|0
1642573500000|2022-01-19 06:25:00|261.7|258.9|260.59|257.79|262.12|259.32|260.18|257.38|0
1642573800000|2022-01-19 06:30:00|260.45|257.65|258.25|255.45|260.45|257.65|258.11|255.31|0
1642574100000|2022-01-19 06:35:00|258.31|255.51|260.03|257.23|260.03|257.23|257.97|255.17|0
1642574400000|2022-01-19 06:40:00|260.1|257.3|260.45|257.65|261.55|258.75|259.35|256.55|0
1642574700000|2022-01-19 06:45:00|260.51|257.71|259.64|256.84|261.27|258.47|259.57|256.77|0
1642575000000|2022-01-19 06:50:00|259.57|256.77|258.88|256.08|259.71|256.91|258.88|256.08|0
1642575300000|2022-01-19 06:55:00|259.02|256.22|257.64|254.84|259.43|256.63|257.64|254.84|0
1642575600000|2022-01-19 07:00:00|257.5|254.7|257.42|254.62|258.39|255.59|255.3|252.5|0
1642575900000|2022-01-19 07:05:00|257.63|254.83|256.53|253.73|258.46|255.66|255.44|252.64|0
1642576200000|2022-01-19 07:10:00|256.6|253.8|255.91|253.11|256.6|253.8|255.36|252.56|0
1642576500000|2022-01-19 07:15:00|255.84|253.04|256.87|254.07|257.56|254.76|255.57|252.77|0
1642576800000|2022-01-19 07:20:00|256.8|254|255.56|252.76|256.8|254|255.29|252.49|0
1642577100000|2022-01-19 07:25:00|255.43|252.63|255.29|252.49|256.04|253.24|255.29|252.49|0
1642577400000|2022-01-19 07:30:00|255.35|252.55|256.66|253.86|257.21|254.41|255.29|252.49|0
1642577700000|2022-01-19 07:35:00|256.52|253.72|256.58|253.78|257.07|254.27|255.69|252.89|0
1642578000000|2022-01-19 07:40:00|256.38|253.58|255.69|252.89|257.48|254.68|255.28|252.48|0
1642578300000|2022-01-19 07:45:00|255.83|253.03|253.21|250.41|257.33|254.53|252.12|249.32|0
1642578600000|2022-01-19 07:50:00|253.28|250.48|259.02|256.22|259.23|256.43|252.94|250.14|0
1642578900000|2022-01-19 07:55:00|259.09|256.29|258.26|255.46|259.09|256.29|255.94|253.14|0
1642579200000|2022-01-19 08:00:00|258.67|255.87|257.57|254.77|260.39|257.59|255.39|252.59|0
1642579500000|2022-01-19 08:05:00|257.14|254.94|262.02|259.82|262.09|259.89|257.14|254.94|0
1642579800000|2022-01-19 08:10:00|261.95|259.75|263.19|260.99|264.58|262.38|261.88|259.68|0
1642580100000|2022-01-19 08:15:00|263.61|261.41|264.72|262.52|264.72|262.52|262.64|260.44|0
1642580400000|2022-01-19 08:20:00|265|262.8|264.44|262.24|265.28|263.08|262.01|259.81|0
1642580700000|2022-01-19 08:25:00|264.86|262.66|262.97|260.77|265.27|263.07|262.49|260.29|0
1642581000000|2022-01-19 08:30:00|263.05|260.85|265.97|263.77|266.66|264.46|262.77|260.57|0
1642581300000|2022-01-19 08:35:00|265.83|263.63|268.76|266.56|268.9|266.7|265.13|262.93|0
1642581600000|2022-01-19 08:40:00|268.62|266.42|268.48|266.28|269.46|267.26|267.64|265.44|0
1642581900000|2022-01-19 08:45:00|268.62|266.42|269.46|267.26|270.16|267.96|268.06|265.86|0
1642582200000|2022-01-19 08:50:00|269.32|267.12|272.41|270.21|272.56|270.36|268.9|266.7|0
1642582500000|2022-01-19 08:55:00|272.34|270.14|272.55|270.35|272.98|270.78|271.71|269.51|0
1642582800000|2022-01-19 09:00:00|272.27|270.07|272.69|270.49|273.26|271.06|270.79|268.59|0
1642583100000|2022-01-19 09:05:00|272.9|270.7|271.98|269.78|273.68|271.48|271.84|269.64|0
1642583400000|2022-01-19 09:10:00|272.69|270.49|270.99|268.79|272.97|270.77|270.99|268.79|0
1642583700000|2022-01-19 09:15:00|270.85|268.65|273.53|271.33|273.68|271.48|270.85|268.65|0
1642584000000|2022-01-19 09:20:00|273.39|271.19|271.67|269.47|275.54|273.34|271.41|269.21|0
1642584300000|2022-01-19 09:25:00|271.53|269.33|268.69|266.49|271.67|269.47|268.69|266.49|0
1642584600000|2022-01-19 09:30:00|268.83|266.63|270.87|268.67|270.94|268.74|267.71|265.51|0
1642584900000|2022-01-19 09:35:00|270.94|268.74|272.07|269.87|272.07|269.87|270.23|268.03|0
1642585200000|2022-01-19 09:40:00|271.93|269.73|275.33|273.13|275.9|273.7|271.78|269.58|0
1642585500000|2022-01-19 09:45:00|275.19|272.99|275.47|273.27|276.61|274.41|274.9|272.7|0
1642585800000|2022-01-19 09:50:00|275.54|273.34|279.73|277.53|280.02|277.82|275.47|273.27|0
1642586100000|2022-01-19 09:55:00|279.87|277.67|279.73|277.53|280.45|278.25|276.01|273.81|0
1642586400000|2022-01-19 10:00:00|279.58|277.38|277.86|275.66|279.73|277.53|277.72|275.52|0
1642586700000|2022-01-19 10:05:00|277.72|275.52|278.43|276.23|279.44|277.24|277.72|275.52|0
1642587000000|2022-01-19 10:10:00|278.72|276.52|277.57|275.37|278.86|276.66|277.28|275.08|0
1642587300000|2022-01-19 10:15:00|277.64|275.44|279|276.8|279|276.8|277.14|274.94|0
1642587600000|2022-01-19 10:20:00|278.86|276.66|278.92|276.72|279.86|277.66|278.28|276.08|0
1642587900000|2022-01-19 10:25:00|278.85|276.65|278.28|276.08|279.14|276.94|277.42|275.22|0
1642588200000|2022-01-19 10:30:00|278.42|276.22|279.42|277.22|279.56|277.36|277.99|275.79|0
1642588500000|2022-01-19 10:35:00|279.35|277.15|278.56|276.36|279.92|277.72|278.2|276|0
1642588800000|2022-01-19 10:40:00|278.77|276.57|277.84|275.64|279.49|277.29|277.77|275.57|0
1642589100000|2022-01-19 10:45:00|277.77|275.57|278.7|276.5|279.84|277.64|277.41|275.21|0
1642589400000|2022-01-19 10:50:00|278.84|276.64|277.62|275.42|279.27|277.07|277.26|275.06|0
1642589700000|2022-01-19 10:55:00|277.41|275.21|280.99|278.79|280.99|278.79|277.12|274.92|0
1642590000000|2022-01-19 11:00:00|280.7|278.5|282.14|279.94|283|280.8|280.41|278.21|0
1642590300000|2022-01-19 11:05:00|281.99|279.79|281.48|279.28|282.71|280.51|280.98|278.78|0
1642590600000|2022-01-19 11:10:00|281.56|279.36|280.69|278.49|281.99|279.79|280.4|278.2|0
1642590900000|2022-01-19 11:15:00|280.76|278.56|279.4|277.2|281.27|279.07|279.11|276.91|0
1642591200000|2022-01-19 11:20:00|279.11|276.91|278.1|275.9|279.68|277.48|277.25|275.05|0
1642591500000|2022-01-19 11:25:00|278.03|275.83|276.81|274.61|278.25|276.05|276.81|274.61|0
1642591800000|2022-01-19 11:30:00|276.39|274.19|277.02|274.82|277.38|275.18|275.82|273.62|0
1642592100000|2022-01-19 11:35:00|277.1|274.9|278.81|276.61|279.1|276.9|277.1|274.9|0
1642592400000|2022-01-19 11:40:00|278.52|276.32|278.52|276.32|279.53|277.33|278.52|276.32|0
1642592700000|2022-01-19 11:45:00|278.38|276.18|280.24|278.04|280.24|278.04|278.24|276.04|0
1642593000000|2022-01-19 11:50:00|280.38|278.18|281.53|279.33|281.82|279.62|280.24|278.04|0
1642593300000|2022-01-19 11:55:00|281.39|279.19|281.67|279.47|281.96|279.76|280.52|278.32|0
1642593600000|2022-01-19 12:00:00|281.53|279.33|282.54|280.34|282.68|280.48|281.53|279.33|0
1642593900000|2022-01-19 12:05:00|282.68|280.48|281.96|279.76|282.82|280.62|281.67|279.47|0
1642594200000|2022-01-19 12:10:00|281.81|279.61|281.95|279.75|282.82|280.62|281.38|279.18|0
1642594500000|2022-01-19 12:15:00|282.24|280.04|280.37|278.17|282.67|280.47|279.79|277.59|0
1642594800000|2022-01-19 12:20:00|280.51|278.31|280.36|278.16|281.09|278.89|279.5|277.3|0
1642595100000|2022-01-19 12:25:00|280.29|278.09|279.86|277.66|280.79|278.59|279.79|277.59|0
1642595400000|2022-01-19 12:30:00|279.79|277.59|282.09|279.89|282.23|280.03|279.79|277.59|0
1642595700000|2022-01-19 12:35:00|282.23|280.03|278.78|276.58|282.66|280.46|278.78|276.58|0
1642596000000|2022-01-19 12:40:00|278.92|276.72|279.06|276.86|279.49|277.29|278.49|276.29|0
1642596300000|2022-01-19 12:45:00|278.92|276.72|280.93|278.73|280.93|278.73|278.92|276.72|0
1642596600000|2022-01-19 12:50:00|280.78|278.58|281.93|279.73|282.37|280.17|280.78|278.58|0
1642596900000|2022-01-19 12:55:00|282.08|279.88|281.93|279.73|282.36|280.16|281.78|279.58|0
1642597200000|2022-01-19 13:00:00|281.78|279.58|283.08|280.88|283.23|281.03|281.64|279.44|0
1642597500000|2022-01-19 13:05:00|282.94|280.74|283.4|281.2|284.12|281.92|280.79|278.59|0
1642597800000|2022-01-19 13:10:00|283.54|281.34|283.39|281.19|284.12|281.92|282.52|280.32|0
1642598100000|2022-01-19 13:15:00|283.54|281.34|283.39|281.19|284.7|282.5|282.52|280.32|0
1642598400000|2022-01-19 13:20:00|283.25|281.05|284.41|282.21|285.28|283.08|282.81|280.61|0
1642598700000|2022-01-19 13:25:00|284.55|282.35|286.89|284.69|287.74|285.54|284.55|282.35|0
1642599000000|2022-01-19 13:30:00|287.03|284.83|283.68|281.48|287.03|284.83|283.4|281.2|0
1642599300000|2022-01-19 13:35:00|283.54|281.34|284.62|282.42|285.14|282.94|283.54|281.34|0
1642599600000|2022-01-19 13:40:00|284.7|282.5|282.96|280.76|284.99|282.79|282.96|280.76|0
1642599900000|2022-01-19 13:45:00|283.1|280.9|283.53|281.33|283.68|281.48|282.52|280.32|0
1642600200000|2022-01-19 13:50:00|283.39|281.19|283.67|281.47|285.27|283.07|283.38|281.18|0
1642600500000|2022-01-19 13:55:00|283.53|281.33|286.29|284.09|286.72|284.52|283.53|281.33|0
1642600800000|2022-01-19 14:00:00|286.43|284.23|283.81|281.61|286.58|284.38|283.81|281.61|0
1642601100000|2022-01-19 14:05:00|283.96|281.76|284.1|281.9|284.97|282.77|283.81|281.61|0
1642601400000|2022-01-19 14:10:00|283.96|281.76|283.23|281.03|284.53|282.33|283.23|281.03|0
1642601700000|2022-01-19 14:15:00|283.37|281.17|283.8|281.6|284.1|281.9|282.94|280.74|0
1642602000000|2022-01-19 14:20:00|283.66|281.46|282.79|280.59|284.82|282.62|282.35|280.15|0
1642602300000|2022-01-19 14:25:00|282.35|280.15|283.22|281.02|283.94|281.74|282.35|280.15|0
1642602600000|2022-01-19 14:30:00|283.08|280.88|282.77|280.57|288.43|286.23|281.77|279.57|0
1642602900000|2022-01-19 14:35:00|282.63|280.43|291.06|288.86|292.89|290.69|282.48|280.28|0
1642603200000|2022-01-19 14:40:00|291.65|289.45|288.57|286.37|291.65|289.45|284.07|281.87|0
1642603500000|2022-01-19 14:45:00|288.28|286.08|287.84|285.64|292.52|290.32|286.67|284.47|0
1642603800000|2022-01-19 14:50:00|287.98|285.78|290.32|288.12|292.37|290.17|285.66|283.46|0
1642604100000|2022-01-19 14:55:00|290.91|288.71|291.34|289.14|292.59|290.39|289.73|287.53|0
1642604400000|2022-01-19 15:00:00|292.29|290.09|288.85|286.65|292.66|290.46|286.38|284.18|0
1642604700000|2022-01-19 15:05:00|288.56|286.36|283.91|281.71|288.56|286.36|282.75|280.55|0
1642605000000|2022-01-19 15:10:00|283.62|281.42|285.79|283.59|286.81|284.61|282.75|280.55|0
1642605300000|2022-01-19 15:15:00|285.86|283.66|281.59|279.39|286.51|284.31|280.16|277.96|0
1642605600000|2022-01-19 15:20:00|281.88|279.68|278|275.8|282.75|280.55|278|275.8|0
1642605900000|2022-01-19 15:25:00|278.43|276.23|277.11|274.91|279.88|277.68|272.8|270.6|0
1642606200000|2022-01-19 15:30:00|277.25|275.05|275.63|273.43|279.1|276.9|273.19|270.99|0
1642606500000|2022-01-19 15:35:00|275.2|273|274.07|271.87|276.9|274.7|273.64|271.44|0
1642606800000|2022-01-19 15:40:00|274.21|272.01|274.21|272.01|274.77|272.57|272.94|270.74|0
1642607100000|2022-01-19 15:45:00|274.07|271.87|272.23|270.03|275.2|273|271.67|269.47|0
1642607400000|2022-01-19 15:50:00|272.09|269.89|275.05|272.85|276.89|274.69|272.09|269.89|0
1642607700000|2022-01-19 15:55:00|274.48|272.28|275.9|273.7|277.32|275.12|273.35|271.15|0
1642608000000|2022-01-19 16:00:00|276.04|273.84|274.9|272.7|277.6|275.4|274.34|272.14|0
1642608300000|2022-01-19 16:05:00|275.04|272.84|274.33|272.13|275.47|273.27|273.21|271.01|0
1642608600000|2022-01-19 16:10:00|274.48|272.28|269.76|267.56|274.48|272.28|269.76|267.56|0
1642608900000|2022-01-19 16:15:00|269.97|267.77|270.25|268.05|272.5|270.3|268.01|265.81|0
1642609200000|2022-01-19 16:20:00|270.11|267.91|267.87|265.67|271.23|269.03|267.45|265.25|0
1642609500000|2022-01-19 16:25:00|268.14|265.94|271.78|269.58|273.19|270.99|267.31|265.11|0
1642609800000|2022-01-19 16:30:00|272.77|270.57|269.68|267.48|275.31|273.11|268.98|266.78|0
1642610100000|2022-01-19 16:35:00|269.82|267.62|273.93|271.73|274.14|271.94|268.28|266.08|0
1642610400000|2022-01-19 16:40:00|273.51|271.31|273.09|270.89|274.77|272.57|271.27|269.07|0
1642610700000|2022-01-19 16:45:00|272.95|270.75|276.6|274.4|277.31|275.11|272.38|270.18|0
1642611000000|2022-01-19 16:50:00|276.32|274.12|276.85|274.65|280.29|278.09|275.62|273.42|0
1642611300000|2022-01-19 16:55:00|276.99|274.79|277.28|275.08|277.99|275.79|276|273.8|0
1642611600000|2022-01-19 17:00:00|277.42|275.22|278.7|276.5|279.7|277.5|277.13|274.93|0
1642611900000|2022-01-19 17:05:00|278.84|276.64|281.42|279.22|281.71|279.51|278.56|276.36|0
1642612200000|2022-01-19 17:10:00|281.57|279.37|282.84|280.64|287.36|285.16|279.92|277.72|0
1642612500000|2022-01-19 17:15:00|282.98|280.78|280.96|278.76|283.13|280.93|280.39|278.19|0
1642612800000|2022-01-19 17:20:00|281.25|279.05|283.27|281.07|283.84|281.64|280.67|278.47|0
1642613100000|2022-01-19 17:25:00|282.98|280.78|284.28|282.08|284.57|282.37|282.4|280.2|0
1642613400000|2022-01-19 17:30:00|284.13|281.93|282.54|280.34|285.14|282.94|282.25|280.05|0
1642613700000|2022-01-19 17:35:00|282.25|280.05|280.23|278.03|283.26|281.06|280.23|278.03|0
1642614000000|2022-01-19 17:40:00|280.52|278.32|279.65|277.45|280.95|278.75|278.37|276.17|0
1642614300000|2022-01-19 17:45:00|279.8|277.6|282.24|280.04|283.83|281.63|278.79|276.59|0
1642614600000|2022-01-19 17:50:00|282.1|279.9|279.51|277.31|283.25|281.05|279.51|277.31|0
1642614900000|2022-01-19 17:55:00|279.65|277.45|283.97|281.77|284.55|282.35|279.65|277.45|0
1642615200000|2022-01-19 18:00:00|284.55|282.35|283.68|281.48|284.55|282.35|279.65|277.45|0
1642615500000|2022-01-19 18:05:00|283.39|281.19|279.87|277.67|283.6|281.4|279.22|277.02|0
1642615800000|2022-01-19 18:10:00|279.94|277.74|281.24|279.04|281.53|279.33|279.65|277.45|0
1642616100000|2022-01-19 18:15:00|281.38|279.18|280.23|278.03|281.96|279.76|279.36|277.16|0
1642616400000|2022-01-19 18:20:00|279.94|277.74|278.06|275.86|280.08|277.88|277.63|275.43|0
1642616700000|2022-01-19 18:25:00|278.49|276.29|275.05|272.85|279.21|277.01|274.91|272.71|0
1642617000000|2022-01-19 18:30:00|275.48|273.28|275.62|273.42|277.2|275|273.91|271.71|0
1642617300000|2022-01-19 18:35:00|275.33|273.13|273.05|270.85|275.33|273.13|272.62|270.42|0
1642617600000|2022-01-19 18:40:00|272.91|270.71|273.33|271.13|273.76|271.56|271.77|269.57|0
1642617900000|2022-01-19 18:45:00|273.47|271.27|272.33|270.13|274.04|271.84|272.05|269.85|0
1642618200000|2022-01-19 18:50:00|272.19|269.99|272.9|270.7|273.32|271.12|270.49|268.29|0
1642618500000|2022-01-19 18:55:00|272.75|270.55|272.33|270.13|274.61|272.41|271.76|269.56|0
1642618800000|2022-01-19 19:00:00|272.18|269.98|271.05|268.85|273.32|271.12|270.48|268.28|0
1642619100000|2022-01-19 19:05:00|271.19|268.99|266.25|264.05|271.33|269.13|265.27|263.07|0
1642619400000|2022-01-19 19:10:00|266.11|263.91|264.56|262.36|267.23|265.03|264|261.8|0
1642619700000|2022-01-19 19:15:00|264.7|262.5|265.37|263.17|268.09|265.89|260.02|257.82|0
1642620000000|2022-01-19 19:20:00|265.23|263.03|263.41|261.21|265.23|263.03|262.16|259.96|0
1642620300000|2022-01-19 19:25:00|263.14|260.94|261.19|258.99|263.83|261.63|261.19|258.99|0
1642620600000|2022-01-19 19:30:00|261.46|259.26|262.43|260.23|262.85|260.65|260.35|258.15|0
1642620900000|2022-01-19 19:35:00|262.57|260.37|262.43|260.23|264.53|262.33|262.15|259.95|0
1642621200000|2022-01-19 19:40:00|262.57|260.37|267.25|265.05|267.47|265.27|262.29|260.09|0
1642621500000|2022-01-19 19:45:00|267.18|264.98|263.82|261.62|267.61|265.41|263.12|260.92|0
1642621800000|2022-01-19 19:50:00|263.96|261.76|266.2|264|266.48|264.28|263.68|261.48|0
1642622100000|2022-01-19 19:55:00|266.48|264.28|266.76|264.56|269.29|267.09|265.49|263.29|0
1642622400000|2022-01-19 20:00:00|266.33|264.13|264.23|262.03|267.18|264.98|263.39|261.19|0
1642622700000|2022-01-19 20:05:00|264.37|262.17|265.49|263.29|267.59|265.39|264.23|262.03|0
1642623000000|2022-01-19 20:10:00|265.07|262.87|269.56|267.36|270.41|268.21|265.07|262.87|0
1642623300000|2022-01-19 20:15:00|269.85|267.65|266.81|264.61|270.41|268.21|265.48|263.28|0
1642623600000|2022-01-19 20:20:00|266.88|264.68|265.62|263.42|267.87|265.67|265.2|263|0
1642623900000|2022-01-19 20:25:00|265.76|263.56|261.85|259.65|266.88|264.68|261.29|259.09|0
1642624200000|2022-01-19 20:30:00|261.57|259.37|258.24|256.04|262.26|260.06|257.97|255.77|0
1642624500000|2022-01-19 20:35:00|258.52|256.32|256.86|254.66|259.49|257.29|256.73|254.53|0
1642624800000|2022-01-19 20:40:00|256.73|254.53|258.38|256.18|259.9|257.7|256.18|253.98|0
1642625100000|2022-01-19 20:45:00|259.07|256.87|257.27|255.07|259.62|257.42|257.27|255.07|0
1642625400000|2022-01-19 20:50:00|255.9|253.7|251.71|249.51|256.45|254.25|250.45|248.25|0
1642625700000|2022-01-19 20:55:00|251.57|249.37|246.9|244.7|251.71|249.51|245.29|243.09|0
1642626000000|2022-01-19 21:00:00|247.04|244.84|246.9|244.7|249.6|247.4|245.16|242.96|0
1642626300000|2022-01-19 21:05:00|247.17|244.97|247.03|244.83|248.78|246.58|247.03|244.83|0
1642626600000|2022-01-19 21:10:00|247.3|245.1|247.16|244.96|248.65|246.45|247.03|244.83|0
1642626900000|2022-01-19 21:15:00|248.14|245.34|247.19|244.39|248.54|245.74|247.06|244.26|0
1642627200000|2022-01-19 21:20:00|247.32|244.52|245.71|242.91|247.46|244.66|245.71|242.91|0
1642627500000|2022-01-19 21:25:00|245.58|242.78|245.04|242.24|245.84|243.04|243.57|240.77|0
1642627800000|2022-01-19 21:30:00|245.17|242.37|245.3|242.5|245.97|243.17|244.9|242.1|0
1642628100000|2022-01-19 21:35:00|245.17|242.37|244.77|241.97|245.3|242.5|244.37|241.57|0
1642628400000|2022-01-19 21:40:00|244.9|242.1|244.9|242.1|245.36|242.56|244.29|241.49|0
1642628700000|2022-01-19 21:45:00|245.03|242.23|247.44|244.64|247.44|244.64|245.03|242.23|0
1642629000000|2022-01-19 21:50:00|247.31|244.51|247.77|244.97|247.85|245.05|247.24|244.44|0
1642629300000|2022-01-19 21:55:00|247.84|245.04|246.96|244.16|248.18|245.38|246.77|243.97|0
1642629600000|2022-01-19 22:00:00|247.3|244.5|246.94|244.14|247.3|244.5|246.82|244.02|0
1642629900000|2022-01-19 22:05:00|246.8|244|246.82|244.02|246.94|244.14|246.68|243.88|0
1642630200000|2022-01-19 22:10:00|246.86|244.06|246.78|243.98|246.94|244.14|246.74|243.94|0
1642630500000|2022-01-19 22:15:00|246.84|244.04|246.73|243.93|246.99|244.19|246.73|243.93|0
1642630800000|2022-01-19 22:20:00|246.72|243.92|246.87|244.07|246.89|244.09|246.62|243.82|0
1642631100000|2022-01-19 22:25:00|246.89|244.09|246.71|243.91|246.89|244.09|246.69|243.89|0
1642631400000|2022-01-19 22:30:00|246.73|243.93|246.72|243.92|246.73|243.93|246.71|243.91|0
1642631700000|2022-01-19 22:35:00|246.75|243.95|246.8|244|246.88|244.08|246.71|243.91|0
1642632000000|2022-01-19 22:40:00|246.74|243.94|246.8|244|246.98|244.18|246.7|243.9|0
1642632300000|2022-01-19 22:45:00|246.82|244.02|247.09|244.29|247.11|244.31|246.82|244.02|0
1642632600000|2022-01-19 22:50:00|247.13|244.33|247.11|244.31|247.28|244.48|247.11|244.31|0
1642632900000|2022-01-19 22:55:00|247.13|244.33|247.66|244.86|247.74|244.94|247.01|244.21|0
1642633200000|2022-01-19 23:00:00|247.75|244.95|248.68|245.88|249.22|246.42|247.74|244.94|0
1642633500000|2022-01-19 23:05:00|248.88|246.08|249.02|246.22|249.56|246.76|248.75|245.95|0
1642633800000|2022-01-19 23:10:00|249.15|246.35|247.53|244.73|249.15|246.35|247.26|244.46|0
1642634100000|2022-01-19 23:15:00|247.59|244.79|246.99|244.19|248.2|245.4|246.32|243.52|0
1642634400000|2022-01-19 23:20:00|246.86|244.06|245.38|242.58|247.26|244.46|245.38|242.58|0
1642634700000|2022-01-19 23:25:00|245.51|242.71|245.24|242.44|246.45|243.65|244.57|241.77|0
1642635000000|2022-01-19 23:30:00|245.11|242.31|245.77|242.97|246.45|243.65|245.11|242.31|0
1642635300000|2022-01-19 23:35:00|245.5|242.7|246.17|243.37|246.17|243.37|244.43|241.63|0
1642635600000|2022-01-19 23:40:00|246.31|243.51|246.71|243.91|246.98|244.18|245.64|242.84|0
1642635900000|2022-01-19 23:45:00|246.84|244.04|245.76|242.96|246.84|244.04|245.5|242.7|0
1642636200000|2022-01-19 23:50:00|245.63|242.83|242.89|240.09|245.63|242.83|241.89|239.09|0
1642636500000|2022-01-19 23:55:00|242.82|240.02|242.29|239.49|243.22|240.42|242.02|239.22|0
1642636800000|2022-01-20 00:00:00|242.42|239.62|245.76|242.96|246.29|243.49|242.42|239.62|0
1642637100000|2022-01-20 00:05:00|246.02|243.22|248.58|245.78|248.85|246.05|246.02|243.22|0
1642637400000|2022-01-20 00:10:00|248.51|245.71|249.79|246.99|249.93|247.13|248.17|245.37|0
1642637700000|2022-01-20 00:15:00|249.52|246.72|249.25|246.45|250.47|247.67|248.98|246.18|0
1642638000000|2022-01-20 00:20:00|249.38|246.58|250.19|247.39|250.39|247.59|249.11|246.31|0
1642638300000|2022-01-20 00:25:00|250.33|247.53|250.32|247.52|250.6|247.8|249.38|246.58|0
1642638600000|2022-01-20 00:30:00|250.19|247.39|251.14|248.34|251.14|248.34|249.24|246.44|0
1642638900000|2022-01-20 00:35:00|251|248.2|248.43|245.63|251|248.2|248.02|245.22|0
1642639200000|2022-01-20 00:40:00|248.63|245.83|248.15|245.35|249.1|246.3|247.48|244.68|0
1642639500000|2022-01-20 00:45:00|248.29|245.49|247.21|244.41|248.35|245.55|247.21|244.41|0
1642639800000|2022-01-20 00:50:00|247.07|244.27|247.21|244.41|247.21|244.41|245.6|242.8|0
1642640100000|2022-01-20 00:55:00|247.27|244.47|248.69|245.89|248.82|246.02|247.07|244.27|0
1642640400000|2022-01-20 01:00:00|248.82|246.02|248.95|246.15|251.12|248.32|248.82|246.02|0
1642640700000|2022-01-20 01:05:00|248.68|245.88|249.36|246.56|249.76|246.96|247.47|244.67|0
1642641000000|2022-01-20 01:10:00|249.49|246.69|247.93|245.13|249.56|246.76|247.93|245.13|0
1642641300000|2022-01-20 01:15:00|247.73|244.93|244.64|241.84|247.73|244.93|244.11|241.31|0
1642641600000|2022-01-20 01:20:00|244.24|241.44|244.77|241.97|245.05|242.25|242.64|239.84|0
1642641900000|2022-01-20 01:25:00|244.84|242.04|247.05|244.25|247.05|244.25|243.84|241.04|0
1642642200000|2022-01-20 01:30:00|247.19|244.39|247.86|245.06|248.06|245.26|246.65|243.85|0
1642642500000|2022-01-20 01:35:00|247.72|244.92|248.12|245.32|248.8|246|246.98|244.18|0
1642642800000|2022-01-20 01:40:00|247.99|245.19|247.58|244.78|248.12|245.32|245.97|243.17|0
1642643100000|2022-01-20 01:45:00|247.72|244.92|248.93|246.13|249.74|246.94|247.72|244.92|0
1642643400000|2022-01-20 01:50:00|248.79|245.99|248.79|245.99|249.33|246.53|248.18|245.38|0
1642643700000|2022-01-20 01:55:00|248.93|246.13|248.52|245.72|249.46|246.66|248.25|245.45|0
1642644000000|2022-01-20 02:00:00|248.65|245.85|250.68|247.88|250.82|248.02|248.52|245.72|0
1642644300000|2022-01-20 02:05:00|250.74|247.94|250.4|247.6|250.95|248.15|250.2|247.4|0
1642644600000|2022-01-20 02:10:00|250.54|247.74|250.13|247.33|251.35|248.55|250.13|247.33|0
1642644900000|2022-01-20 02:15:00|250.27|247.47|251.08|248.28|251.62|248.82|250.06|247.26|0
1642645200000|2022-01-20 02:20:00|250.94|248.14|250.67|247.87|251.08|248.28|249.99|247.19|0
1642645500000|2022-01-20 02:25:00|250.73|247.93|250.12|247.32|250.8|248|249.99|247.19|0
1642645800000|2022-01-20 02:30:00|250.19|247.39|251.48|248.68|251.61|248.81|249.85|247.05|0
1642646100000|2022-01-20 02:35:00|251.61|248.81|251.75|248.95|252.22|249.42|251.34|248.54|0
1642646400000|2022-01-20 02:40:00|251.67|248.87|250.18|247.38|251.88|249.08|250.18|247.38|0
1642646700000|2022-01-20 02:45:00|250.25|247.45|249.57|246.77|250.39|247.59|248.89|246.09|0
1642647000000|2022-01-20 02:50:00|249.64|246.84|250.11|247.31|250.38|247.58|249.57|246.77|0
1642647300000|2022-01-20 02:55:00|250.04|247.24|249.7|246.9|250.65|247.85|249.57|246.77|0
1642647600000|2022-01-20 03:00:00|249.77|246.97|249.97|247.17|250.24|247.44|249.29|246.49|0
1642647900000|2022-01-20 03:05:00|250.03|247.23|249.83|247.03|250.3|247.5|249.42|246.62|0
1642648200000|2022-01-20 03:10:00|249.76|246.96|249.56|246.76|249.97|247.17|249.08|246.28|0
1642648500000|2022-01-20 03:15:00|249.76|246.96|252|249.2|252.27|249.47|249.49|246.69|0
1642648800000|2022-01-20 03:20:00|252.13|249.33|252.13|249.33|252.67|249.87|251.79|248.99|0
1642649100000|2022-01-20 03:25:00|252.06|249.26|251.45|248.65|252.67|249.87|251.31|248.51|0
1642649400000|2022-01-20 03:30:00|251.31|248.51|252.67|249.87|252.8|250|251.31|248.51|0
1642649700000|2022-01-20 03:35:00|252.6|249.8|253.21|250.41|253.28|250.48|252.12|249.32|0
1642650000000|2022-01-20 03:40:00|253.14|250.34|254.03|251.23|254.03|251.23|252.66|249.86|0
1642650300000|2022-01-20 03:45:00|254.16|251.36|254.71|251.91|255.26|252.46|254.16|251.36|0
1642650600000|2022-01-20 03:50:00|254.57|251.77|257.45|254.65|257.45|254.65|254.09|251.29|0
1642650900000|2022-01-20 03:55:00|257.17|254.37|256.9|254.1|258|255.2|256.48|253.68|0
1642651200000|2022-01-20 04:00:00|256.96|254.16|258.41|255.61|258.96|256.16|256.96|254.16|0
1642651500000|2022-01-20 04:05:00|258.34|255.54|257.72|254.92|258.34|255.54|257.44|254.64|0
1642651800000|2022-01-20 04:10:00|257.65|254.85|257.85|255.05|258.13|255.33|257.16|254.36|0
1642652100000|2022-01-20 04:15:00|257.78|254.98|256.61|253.81|257.85|255.05|256.54|253.74|0
1642652400000|2022-01-20 04:20:00|256.68|253.88|257.09|254.29|257.43|254.63|256.47|253.67|0
1642652700000|2022-01-20 04:25:00|257.16|254.36|256.88|254.08|257.57|254.77|256.74|253.94|0
1642653000000|2022-01-20 04:30:00|256.74|253.94|257.7|254.9|257.84|255.04|256.6|253.8|0
1642653300000|2022-01-20 04:35:00|257.77|254.97|257.42|254.62|257.77|254.97|256.74|253.94|0
1642653600000|2022-01-20 04:40:00|257.49|254.69|256.87|254.07|257.84|255.04|256.73|253.93|0
1642653900000|2022-01-20 04:45:00|256.94|254.14|257.28|254.48|257.56|254.76|256.46|253.66|0
1642654200000|2022-01-20 04:50:00|257.42|254.62|257.28|254.48|257.69|254.89|257.28|254.48|0
1642654500000|2022-01-20 04:55:00|257.42|254.62|256.86|254.06|257.55|254.75|256.86|254.06|0
1642654800000|2022-01-20 05:00:00|257|254.2|258.38|255.58|258.79|255.99|256.93|254.13|0
1642655100000|2022-01-20 05:05:00|258.51|255.71|257.68|254.88|258.58|255.78|257.55|254.75|0
1642655400000|2022-01-20 05:10:00|257.75|254.95|258.16|255.36|258.37|255.57|257.55|254.75|0
1642655700000|2022-01-20 05:15:00|258.23|255.43|258.02|255.22|258.92|256.12|257.68|254.88|0
1642656000000|2022-01-20 05:20:00|257.95|255.15|256.85|254.05|257.95|255.15|256.23|253.43|0
1642656300000|2022-01-20 05:25:00|256.71|253.91|254.93|252.13|256.71|253.91|254.93|252.13|0
1642656600000|2022-01-20 05:30:00|255.06|252.26|255.75|252.95|255.95|253.15|254.38|251.58|0
1642656900000|2022-01-20 05:35:00|255.61|252.81|255.19|252.39|255.67|252.87|254.78|251.98|0
1642657200000|2022-01-20 05:40:00|255.06|252.26|255.33|252.53|255.74|252.94|255.06|252.26|0
1642657500000|2022-01-20 05:45:00|255.19|252.39|254.91|252.11|255.88|253.08|254.78|251.98|0
1642657800000|2022-01-20 05:50:00|254.78|251.98|255.19|252.39|255.32|252.52|254.78|251.98|0
1642658100000|2022-01-20 05:55:00|255.32|252.52|255.32|252.52|256.42|253.62|254.77|251.97|0
1642658400000|2022-01-20 06:00:00|255.46|252.66|256.69|253.89|256.69|253.89|255.05|252.25|0
1642658700000|2022-01-20 06:05:00|256.62|253.82|256.14|253.34|256.62|253.82|255.32|252.52|0
1642659000000|2022-01-20 06:10:00|256|253.2|256.41|253.61|256.68|253.88|255.18|252.38|0
1642659300000|2022-01-20 06:15:00|256.27|253.47|256.41|253.61|256.82|254.02|255.72|252.92|0
1642659600000|2022-01-20 06:20:00|256.47|253.67|256.27|253.47|256.82|254.02|255.86|253.06|0
1642659900000|2022-01-20 06:25:00|256.2|253.4|257.36|254.56|257.36|254.56|255.78|252.98|0
1642660200000|2022-01-20 06:30:00|257.5|254.7|257.77|254.97|257.78|254.98|256.95|254.15|0
1642660500000|2022-01-20 06:35:00|258.19|255.39|257.32|254.52|259.02|256.22|257.18|254.38|0
1642660800000|2022-01-20 06:40:00|257.18|254.38|257.45|254.65|257.8|255|257.04|254.24|0
1642661100000|2022-01-20 06:45:00|257.52|254.72|258.97|256.17|259.25|256.45|257.45|254.65|0
1642661400000|2022-01-20 06:50:00|258.83|256.03|258.97|256.17|259.25|256.45|258.41|255.61|0
1642661700000|2022-01-20 06:55:00|259.11|256.31|259.8|257|260.35|257.55|258.97|256.17|0
1642662000000|2022-01-20 07:00:00|259.66|256.86|258.69|255.89|260.07|257.27|258.61|255.81|0
1642662300000|2022-01-20 07:05:00|258.82|256.02|259.93|257.13|259.93|257.13|258.69|255.89|0
1642662600000|2022-01-20 07:10:00|260.07|257.27|260.76|257.96|261.18|258.38|259.93|257.13|0
1642662900000|2022-01-20 07:15:00|260.34|257.54|259.51|256.71|260.48|257.68|258.82|256.02|0
1642663200000|2022-01-20 07:20:00|259.65|256.85|257.91|255.11|259.79|256.99|257.85|255.05|0
1642663500000|2022-01-20 07:25:00|257.98|255.18|257.57|254.77|258.4|255.6|257.22|254.42|0
1642663800000|2022-01-20 07:30:00|257.43|254.63|257.84|255.04|257.84|255.04|256.39|253.59|0
1642664100000|2022-01-20 07:35:00|257.7|254.9|259.25|256.45|261.29|258.49|257.56|254.76|0
1642664400000|2022-01-20 07:40:00|259.39|256.59|261.74|258.94|262.16|259.36|259.25|256.45|0
1642664700000|2022-01-20 07:45:00|261.88|259.08|258.83|256.03|261.88|259.08|258.7|255.9|0
1642665000000|2022-01-20 07:50:00|258.97|256.17|258.14|255.34|258.97|256.17|257.45|254.65|0
1642665300000|2022-01-20 07:55:00|258.28|255.48|257.45|254.65|258.83|256.03|257.31|254.51|0
1642665600000|2022-01-20 08:00:00|257.59|254.79|257.45|254.65|258.96|256.16|257.45|254.65|0
1642665900000|2022-01-20 08:05:00|257.42|255.22|259.07|256.87|259.21|257.01|256.32|254.12|0
1642666200000|2022-01-20 08:10:00|259.21|257.01|255.08|252.88|259.49|257.29|255.08|252.88|0
1642666500000|2022-01-20 08:15:00|254.95|252.75|253.71|251.51|256.04|253.84|253.71|251.51|0
1642666800000|2022-01-20 08:20:00|253.44|251.24|252.35|250.15|253.71|251.51|251.53|249.33|0
1642667100000|2022-01-20 08:25:00|252.21|250.01|253.08|250.88|253.36|251.16|248.76|246.56|0
1642667400000|2022-01-20 08:30:00|252.95|250.75|255.13|252.93|255.13|252.93|251.04|248.84|0
1642667700000|2022-01-20 08:35:00|254.86|252.66|253.9|251.7|255.27|253.07|253.83|251.63|0
1642668000000|2022-01-20 08:40:00|253.76|251.56|253.21|251.01|254.99|252.79|252.8|250.6|0
1642668300000|2022-01-20 08:45:00|253.35|251.15|250.76|248.56|253.35|251.15|250.63|248.43|0
1642668600000|2022-01-20 08:50:00|251.58|249.38|253.54|251.34|254.03|251.83|251.17|248.97|0
1642668900000|2022-01-20 08:55:00|253.48|251.28|254.5|252.3|254.57|252.37|252.8|250.6|0
1642669200000|2022-01-20 09:00:00|254.43|252.23|253.4|251.2|255.94|253.74|253.4|251.2|0
1642669500000|2022-01-20 09:05:00|253.34|251.14|251.29|249.09|253.34|251.14|251.02|248.82|0
1642669800000|2022-01-20 09:10:00|251.22|249.02|252.44|250.24|252.44|250.24|249.87|247.67|0
1642670100000|2022-01-20 09:15:00|252.24|250.04|250.47|248.27|252.92|250.72|249.66|247.46|0
1642670400000|2022-01-20 09:20:00|250.4|248.2|251.08|248.88|251.9|249.7|250.07|247.87|0
1642670700000|2022-01-20 09:25:00|251.42|249.22|252.91|250.71|253.6|251.4|250.74|248.54|0
1642671000000|2022-01-20 09:30:00|253.05|250.85|255.64|253.44|256.06|253.86|252.78|250.58|0
1642671300000|2022-01-20 09:35:00|255.57|253.37|256.46|254.26|256.74|254.54|254.96|252.76|0
1642671600000|2022-01-20 09:40:00|256.33|254.13|255.91|253.71|257.29|255.09|255.91|253.71|0
1642671900000|2022-01-20 09:45:00|256.19|253.99|255.67|253.47|256.54|254.34|254.12|251.92|0
1642672200000|2022-01-20 09:50:00|255.53|253.33|256.63|254.43|257.25|255.05|255.12|252.92|0
1642672500000|2022-01-20 09:55:00|256.77|254.57|255.8|253.6|257.18|254.98|255.53|253.33|0
1642672800000|2022-01-20 10:00:00|255.94|253.74|256.49|254.29|256.69|254.49|255.66|253.46|0
1642673100000|2022-01-20 10:05:00|256.21|254.01|256.21|254.01|256.49|254.29|254.7|252.5|0
1642673400000|2022-01-20 10:10:00|256.35|254.15|255.66|253.46|256.76|254.56|255.66|253.46|0
1642673700000|2022-01-20 10:15:00|255.72|253.52|257.03|254.83|257.03|254.83|255.38|253.18|0
1642674000000|2022-01-20 10:20:00|256.89|254.69|258.26|256.06|258.4|256.2|256.34|254.14|0
1642674300000|2022-01-20 10:25:00|258.13|255.93|257.71|255.51|258.26|256.06|256.88|254.68|0
1642674600000|2022-01-20 10:30:00|257.43|255.23|256.33|254.13|257.71|255.51|256.06|253.86|0
1642674900000|2022-01-20 10:35:00|256.06|253.86|256.74|254.54|256.88|254.68|255.64|253.44|0
1642675200000|2022-01-20 10:40:00|256.88|254.68|257.29|255.09|257.56|255.36|256.53|254.33|0
1642675500000|2022-01-20 10:45:00|257.22|255.02|257.42|255.22|257.7|255.5|257.15|254.95|0
1642675800000|2022-01-20 10:50:00|257.29|255.09|257.97|255.77|257.97|255.77|257.15|254.95|0
1642676100000|2022-01-20 10:55:00|257.9|255.7|257.83|255.63|258.11|255.91|257|254.8|0
1642676400000|2022-01-20 11:00:00|257.97|255.77|259.35|257.15|259.76|257.56|257.83|255.63|0
1642676700000|2022-01-20 11:05:00|259.76|257.56|259.9|257.7|260.31|258.11|259.62|257.42|0
1642677000000|2022-01-20 11:10:00|259.76|257.56|259.34|257.14|260.45|258.25|259.06|256.86|0
1642677300000|2022-01-20 11:15:00|259.89|257.69|261.28|259.08|261.83|259.63|259.75|257.55|0
1642677600000|2022-01-20 11:20:00|261.41|259.21|261|258.8|261.41|259.21|260.44|258.24|0
1642677900000|2022-01-20 11:25:00|260.86|258.66|260.64|258.44|261.69|259.49|260.58|258.38|0
1642678200000|2022-01-20 11:30:00|260.72|258.52|259.19|256.99|260.72|258.52|259.05|256.85|0
1642678500000|2022-01-20 11:35:00|259.33|257.13|260.02|257.82|260.02|257.82|259.19|256.99|0
1642678800000|2022-01-20 11:40:00|259.95|257.75|258.77|256.57|260.08|257.88|258.77|256.57|0
1642679100000|2022-01-20 11:45:00|258.91|256.71|258.49|256.29|258.91|256.71|257.25|255.05|0
1642679400000|2022-01-20 11:50:00|258.42|256.22|258.49|256.29|259.73|257.53|258.08|255.88|0
1642679700000|2022-01-20 11:55:00|258.35|256.15|259.73|257.53|260.15|257.95|258.35|256.15|0
1642680000000|2022-01-20 12:00:00|259.59|257.39|260.14|257.94|260.42|258.22|258.07|255.87|0
1642680300000|2022-01-20 12:05:00|260.21|258.01|259.72|257.52|260.28|258.08|258.62|256.42|0
1642680600000|2022-01-20 12:10:00|259.59|257.39|259.31|257.11|260|257.8|258.96|256.76|0
1642680900000|2022-01-20 12:15:00|259.44|257.24|258.34|256.14|259.44|257.24|258.2|256|0
1642681200000|2022-01-20 12:20:00|258.2|256|257.92|255.72|259.3|257.1|257.65|255.45|0
1642681500000|2022-01-20 12:25:00|257.78|255.58|257.85|255.65|258.2|256|256.96|254.76|0
1642681800000|2022-01-20 12:30:00|257.92|255.72|255.99|253.79|258.47|256.27|255.99|253.79|0
1642682100000|2022-01-20 12:35:00|255.72|253.52|255.58|253.38|256.4|254.2|255.3|253.1|0
1642682400000|2022-01-20 12:40:00|255.78|253.58|254.34|252.14|255.78|253.58|253.52|251.32|0
1642682700000|2022-01-20 12:45:00|254.48|252.28|255.71|253.51|255.84|253.64|254.07|251.87|0
1642683000000|2022-01-20 12:50:00|255.3|253.1|255.7|253.5|255.84|253.64|254.75|252.55|0
1642683300000|2022-01-20 12:55:00|255.57|253.37|256.25|254.05|256.66|254.46|255.43|253.23|0
1642683600000|2022-01-20 13:00:00|255.98|253.78|255.97|253.77|255.98|253.78|254.2|252|0
1642683900000|2022-01-20 13:05:00|255.84|253.64|255.97|253.77|256.11|253.91|255.01|252.81|0
1642684200000|2022-01-20 13:10:00|256.11|253.91|256.38|254.18|256.38|254.18|254.6|252.4|0
1642684500000|2022-01-20 13:15:00|256.24|254.04|255.42|253.22|256.79|254.59|255.14|252.94|0
1642684800000|2022-01-20 13:20:00|255.28|253.08|255.41|253.21|255.83|253.63|254.87|252.67|0
1642685100000|2022-01-20 13:25:00|255.28|253.08|256.65|254.45|256.78|254.58|254.73|252.53|0
1642685400000|2022-01-20 13:30:00|256.78|254.58|259.82|257.62|260.65|258.45|256.37|254.17|0
1642685700000|2022-01-20 13:35:00|259.68|257.48|257.74|255.54|259.68|257.48|256.92|254.72|0
1642686000000|2022-01-20 13:40:00|257.47|255.27|258.7|256.5|258.84|256.64|257.05|254.85|0
1642686300000|2022-01-20 13:45:00|258.84|256.64|258.11|255.91|258.94|256.74|257.28|255.08|0
1642686600000|2022-01-20 13:50:00|258.25|256.05|259.77|257.57|260.05|257.85|258.25|256.05|0
1642686900000|2022-01-20 13:55:00|259.35|257.15|257.41|255.21|259.49|257.29|257.14|254.94|0
1642687200000|2022-01-20 14:00:00|257.55|255.35|257.69|255.49|258.1|255.9|257.14|254.94|0
1642687500000|2022-01-20 14:05:00|257.55|255.35|257.13|254.93|257.96|255.76|256.45|254.25|0
1642687800000|2022-01-20 14:10:00|257|254.8|257.13|254.93|258.1|255.9|256.3|254.1|0
1642688100000|2022-01-20 14:15:00|257.27|255.07|257.13|254.93|257.41|255.21|256.44|254.24|0
1642688400000|2022-01-20 14:20:00|256.99|254.79|256.85|254.65|258.23|256.03|256.85|254.65|0
1642688700000|2022-01-20 14:25:00|256.99|254.79|255.95|253.75|256.99|254.79|254.92|252.72|0
1642689000000|2022-01-20 14:30:00|256.02|253.82|259.75|257.55|262.95|260.75|255.33|253.13|0
1642689300000|2022-01-20 14:35:00|259.33|257.13|258.5|256.3|260.44|258.24|256.5|254.3|0
1642689600000|2022-01-20 14:40:00|258.08|255.88|265.32|263.12|265.32|263.12|256.7|254.5|0
1642689900000|2022-01-20 14:45:00|265.11|262.91|266.83|264.63|267.12|264.92|261.32|259.12|0
1642690200000|2022-01-20 14:50:00|266.13|263.93|269.51|267.31|270.93|268.73|265.15|262.95|0
1642690500000|2022-01-20 14:55:00|269.65|267.45|273.34|271.14|274.77|272.57|268.66|266.46|0
1642690800000|2022-01-20 15:00:00|273.06|270.86|271.63|269.43|274.63|272.43|270.5|268.3|0
1642691100000|2022-01-20 15:05:00|271.77|269.57|270.91|268.71|273.05|270.85|268.22|266.02|0
1642691400000|2022-01-20 15:10:00|270.77|268.57|269.63|267.43|272.48|270.28|267.79|265.59|0
1642691700000|2022-01-20 15:15:00|269.92|267.72|265.67|263.47|271.48|269.28|265.53|263.33|0
1642692000000|2022-01-20 15:20:00|265.81|263.61|269.91|267.71|270.05|267.85|265.74|263.54|0
1642692300000|2022-01-20 15:25:00|270.05|267.85|271.04|268.84|271.33|269.13|267.79|265.59|0
1642692600000|2022-01-20 15:30:00|270.9|268.7|275.04|272.84|277.49|275.29|270.9|268.7|0
1642692900000|2022-01-20 15:35:00|275.19|272.99|275.83|273.63|277.05|274.85|274.47|272.27|0
1642693200000|2022-01-20 15:40:00|275.9|273.7|275.61|273.41|277.77|275.57|275.61|273.41|0
1642693500000|2022-01-20 15:45:00|275.9|273.7|280.45|278.25|284.09|281.89|275.75|273.55|0
1642693800000|2022-01-20 15:50:00|280.74|278.54|281.75|279.55|282.19|279.99|280.01|277.81|0
1642694100000|2022-01-20 15:55:00|281.61|279.41|280.66|278.46|281.61|279.41|279.43|277.23|0
1642694400000|2022-01-20 16:00:00|280.73|278.53|283.2|281|284.51|282.31|280.73|278.53|0
1642694700000|2022-01-20 16:05:00|283.05|280.85|281.89|279.69|283.2|281|281.31|279.11|0
1642695000000|2022-01-20 16:10:00|282.03|279.83|278.85|276.65|282.03|279.83|277.84|275.64|0
1642695300000|2022-01-20 16:15:00|278.99|276.79|279.57|277.37|280.43|278.23|277.69|275.49|0
1642695600000|2022-01-20 16:20:00|279.42|277.22|277.54|275.34|279.42|277.22|276.11|273.91|0
1642695900000|2022-01-20 16:25:00|277.11|274.91|280.28|278.08|280.57|278.37|276.97|274.77|0
1642696200000|2022-01-20 16:30:00|280.57|278.37|280.78|278.58|281.44|279.24|280.14|277.94|0
1642696500000|2022-01-20 16:35:00|281.07|278.87|280.71|278.51|281.44|279.24|279.27|277.07|0
1642696800000|2022-01-20 16:40:00|280.86|278.66|274.52|272.32|280.86|278.66|274.3|272.1|0
1642697100000|2022-01-20 16:45:00|274.38|272.18|276.52|274.32|277.67|275.47|274.38|272.18|0
1642697400000|2022-01-20 16:50:00|276.95|274.75|276.95|274.75|279.26|277.06|276.95|274.75|0
1642697700000|2022-01-20 16:55:00|277.1|274.9|277.38|275.18|279.54|277.34|276.52|274.32|0
1642698000000|2022-01-20 17:00:00|277.67|275.47|277.52|275.32|279.4|277.2|276.95|274.75|0
1642698300000|2022-01-20 17:05:00|277.59|275.39|275.51|273.31|277.67|275.47|275.22|273.02|0
1642698600000|2022-01-20 17:10:00|275.36|273.16|276.51|274.31|276.8|274.6|274.93|272.73|0
1642698900000|2022-01-20 17:15:00|276.37|274.17|273.78|271.58|276.37|274.17|273.78|271.58|0
1642699200000|2022-01-20 17:20:00|273.64|271.44|275.64|273.44|275.79|273.59|273.36|271.16|0
1642699500000|2022-01-20 17:25:00|275.5|273.3|276.86|274.66|276.86|274.66|273.78|271.58|0
1642699800000|2022-01-20 17:30:00|277.22|275.02|278.66|276.46|278.8|276.6|277.08|274.88|0
1642700100000|2022-01-20 17:35:00|278.51|276.31|277.5|275.3|278.95|276.75|276.5|274.3|0
1642700400000|2022-01-20 17:40:00|277.36|275.16|278.22|276.02|278.94|276.74|277.07|274.87|0
1642700700000|2022-01-20 17:45:00|278.08|275.88|276.49|274.29|278.08|275.88|275.92|273.72|0
1642701000000|2022-01-20 17:50:00|276.63|274.43|273.19|270.99|276.63|274.43|273.12|270.92|0
1642701300000|2022-01-20 17:55:00|273.05|270.85|272.91|270.71|273.76|271.56|271.77|269.57|0
1642701600000|2022-01-20 18:00:00|272.76|270.56|268.93|266.73|272.76|270.56|268.5|266.3|0
1642701900000|2022-01-20 18:05:00|268.71|266.51|266.95|264.75|268.71|266.51|266.39|264.19|0
1642702200000|2022-01-20 18:10:00|266.59|264.39|268.92|266.72|269.63|267.43|266.38|264.18|0
1642702500000|2022-01-20 18:15:00|268.78|266.58|267.36|265.16|268.78|266.58|264.97|262.77|0
1642702800000|2022-01-20 18:20:00|267.08|264.88|266.8|264.6|268.49|266.29|266.38|264.18|0
1642703100000|2022-01-20 18:25:00|266.52|264.32|264.86|262.66|267.12|264.92|262.85|260.65|0
1642703400000|2022-01-20 18:30:00|264.72|262.52|263.51|261.31|265.49|263.29|262.89|260.69|0
1642703700000|2022-01-20 18:35:00|263.73|261.53|265.7|263.5|265.84|263.64|262.89|260.69|0
1642704000000|2022-01-20 18:40:00|265.34|263.14|265.27|263.07|266.83|264.63|265.27|263.07|0
1642704300000|2022-01-20 18:45:00|265.41|263.21|264.71|262.51|266.54|264.34|263.16|260.96|0
1642704600000|2022-01-20 18:50:00|264.85|262.65|265.83|263.63|266.4|264.2|264.56|262.36|0
1642704900000|2022-01-20 18:55:00|265.97|263.77|262.45|260.25|265.97|263.77|262.17|259.97|0
1642705200000|2022-01-20 19:00:00|262.59|260.39|269.51|267.31|269.65|267.45|262.52|260.32|0
1642705500000|2022-01-20 19:05:00|269.23|267.03|268.66|266.46|269.65|267.45|268.09|265.89|0
1642705800000|2022-01-20 19:10:00|268.8|266.6|260.34|258.14|269.65|267.45|260.07|257.87|0
1642706100000|2022-01-20 19:15:00|260.2|258|260.48|258.28|262.37|260.17|257.98|255.78|0
1642706400000|2022-01-20 19:20:00|260.76|258.56|260.06|257.86|261.6|259.4|258.39|256.19|0
1642706700000|2022-01-20 19:25:00|260.2|258|257.28|255.08|260.48|258.28|257.28|255.08|0
1642707000000|2022-01-20 19:30:00|257.41|255.21|255.06|252.86|257.41|255.21|254.37|252.17|0
1642707300000|2022-01-20 19:35:00|255.75|253.55|255.39|253.19|256.36|254.16|252.8|250.6|0
1642707600000|2022-01-20 19:40:00|255.26|253.06|253.47|251.27|255.26|253.06|253.06|250.86|0
1642707900000|2022-01-20 19:45:00|253.6|251.4|254.29|252.09|255.39|253.19|251.14|248.94|0
1642708200000|2022-01-20 19:50:00|254.43|252.23|254.29|252.09|255.94|253.74|253.05|250.85|0
1642708500000|2022-01-20 19:55:00|254.56|252.36|252.64|250.44|255.66|253.46|252.23|250.03|0
1642708800000|2022-01-20 20:00:00|252.5|250.3|250.18|247.98|255.66|253.46|249.09|246.89|0
1642709100000|2022-01-20 20:05:00|250.04|247.84|245.71|243.51|250.86|248.66|242.69|240.49|0
1642709400000|2022-01-20 20:10:00|245.84|243.64|243.83|241.63|248.14|245.94|243.56|241.36|0
1642709700000|2022-01-20 20:15:00|244.23|242.03|246.38|244.18|247.05|244.85|243.29|241.09|0
1642710000000|2022-01-20 20:20:00|246.24|244.04|240.75|238.55|246.24|244.04|240.48|238.28|0
1642710300000|2022-01-20 20:25:00|241.15|238.95|239.48|237.28|242.14|239.94|236.5|234.3|0
1642710600000|2022-01-20 20:30:00|239.74|237.54|237.49|235.29|240.14|237.94|236.31|234.11|0
1642710900000|2022-01-20 20:35:00|236.83|234.63|233.16|230.96|237.23|235.03|230.3|228.1|0
1642711200000|2022-01-20 20:40:00|233.29|231.09|231.07|228.87|234.73|232.53|230.69|228.49|0
1642711500000|2022-01-20 20:45:00|230.82|228.62|226.08|223.88|233.77|231.57|226.08|223.88|0
1642711800000|2022-01-20 20:50:00|225.96|223.76|219.98|217.78|229.17|226.97|219.85|217.65|0
1642712100000|2022-01-20 20:55:00|220.1|217.9|221.01|218.81|223.79|221.59|214.53|212.33|0
1642712400000|2022-01-20 21:00:00|220.76|218.56|216.74|214.54|221.64|219.44|216.37|214.17|0
1642712700000|2022-01-20 21:05:00|216.99|214.79|217.74|215.54|220.5|218.3|216.99|214.79|0
1642713000000|2022-01-20 21:10:00|217.61|215.41|216.49|214.29|218.99|216.79|215.86|213.66|0
1642713300000|2022-01-20 21:15:00|216.54|213.74|217.41|214.61|218.03|215.23|215.54|212.74|0
1642713600000|2022-01-20 21:20:00|217.16|214.36|214.79|211.99|217.53|214.73|214.54|211.74|0
1642713900000|2022-01-20 21:25:00|214.85|212.05|210.96|208.16|216.59|213.79|210.96|208.16|0
1642714200000|2022-01-20 21:30:00|209.74|206.94|212.07|209.27|212.07|209.27|209|206.2|0
1642714500000|2022-01-20 21:35:00|211.82|209.02|210|207.2|213.07|210.27|210|207.2|0
1642714800000|2022-01-20 21:40:00|209.7|206.9|207.45|204.65|210.49|207.69|203.65|200.85|0
1642715100000|2022-01-20 21:45:00|207.08|204.28|206.11|203.31|208.29|205.49|206.11|203.31|0
1642715400000|2022-01-20 21:50:00|205.45|202.65|212.57|209.77|212.69|209.89|205.15|202.35|0
1642715700000|2022-01-20 21:55:00|212.63|209.83|212.62|209.82|214.42|211.62|212.07|209.27|0
1642716000000|2022-01-20 22:00:00|212.75|209.95|212.14|209.34|212.75|209.95|211.67|208.87|0
1642716300000|2022-01-20 22:05:00|212.17|209.37|212.71|209.91|212.71|209.91|211.9|209.1|0
1642716600000|2022-01-20 22:10:00|212.81|210.01|213.01|210.21|213.01|210.21|212.77|209.97|0
1642716900000|2022-01-20 22:15:00|213.16|210.36|213.7|210.9|213.7|210.9|213.16|210.36|0
1642717200000|2022-01-20 22:20:00|213.73|210.93|216.19|213.39|216.42|213.62|213.73|210.93|0
1642717500000|2022-01-20 22:25:00|216.14|213.34|216.05|213.25|216.32|213.52|216.05|213.25|0
1642717800000|2022-01-20 22:30:00|216.12|213.32|216.3|213.5|216.3|213.5|216.1|213.3|0
1642718100000|2022-01-20 22:35:00|216.24|213.44|215.83|213.03|216.24|213.44|215.83|213.03|0
1642718400000|2022-01-20 22:40:00|215.91|213.11|215.29|212.49|215.98|213.18|215.27|212.47|0
1642718700000|2022-01-20 22:45:00|215.36|212.56|215.56|212.76|215.72|212.92|215.31|212.51|0
1642719000000|2022-01-20 22:50:00|215.58|212.78|215.45|212.65|215.63|212.83|215.23|212.43|0
1642719300000|2022-01-20 22:55:00|215.43|212.63|215.14|212.34|215.53|212.73|214.96|212.16|0
1642719600000|2022-01-20 23:00:00|213.74|210.94|217.75|214.95|217.75|214.95|213.13|210.33|0
1642719900000|2022-01-20 23:05:00|218.06|215.26|214.54|211.74|219|216.2|214.54|211.74|0
1642720200000|2022-01-20 23:10:00|214.6|211.8|214.04|211.24|216.32|213.52|213.18|210.38|0
1642720500000|2022-01-20 23:15:00|213.8|211|213.3|210.5|215.4|212.6|210.68|207.88|0
1642720800000|2022-01-20 23:20:00|213.18|210.38|214.41|211.61|214.78|211.98|211.47|208.67|0
1642721100000|2022-01-20 23:25:00|214.28|211.48|211.22|208.42|214.9|212.1|211.22|208.42|0
1642721400000|2022-01-20 23:30:00|211.52|208.72|212.44|209.64|213.36|210.56|211.34|208.54|0
1642721700000|2022-01-20 23:35:00|212.56|209.76|215.69|212.89|215.69|212.89|211.95|209.15|0
1642722000000|2022-01-20 23:40:00|215.63|212.83|216.18|213.38|216.62|213.82|215.38|212.58|0
1642722300000|2022-01-20 23:45:00|216.24|213.44|216.98|214.18|217.85|215.05|216.24|213.44|0
1642722600000|2022-01-20 23:50:00|216.86|214.06|216.05|213.25|217.36|214.56|215.13|212.33|0
1642722900000|2022-01-20 23:55:00|216.36|213.56|217.6|214.8|217.72|214.92|215.5|212.7|0
1642723200000|2022-01-21 00:00:00|217.72|214.92|215.12|212.32|219.09|216.29|214.26|211.46|0
1642723500000|2022-01-21 00:05:00|215.18|212.38|215.86|213.06|216.73|213.93|213.65|210.85|0
1642723800000|2022-01-21 00:10:00|215.8|213|216.41|213.61|217.59|214.79|214.75|211.95|0
1642724100000|2022-01-21 00:15:00|216.23|213.43|215.91|213.11|217.47|214.67|215.61|212.81|0
1642724400000|2022-01-21 00:20:00|215.67|212.87|215.05|212.25|215.98|213.18|213.33|210.53|0
1642724700000|2022-01-21 00:25:00|214.8|212|215.36|212.56|216.59|213.79|214.13|211.33|0
1642725000000|2022-01-21 00:30:00|215.23|212.43|215.17|212.37|215.85|213.05|214.18|211.38|0
1642725300000|2022-01-21 00:35:00|215.23|212.43|214.3|211.5|215.41|212.61|214.06|211.26|0
1642725600000|2022-01-21 00:40:00|214.42|211.62|215.13|212.33|215.76|212.96|212.89|210.09|0
1642725900000|2022-01-21 00:45:00|215.19|212.39|215.86|213.06|216.05|213.25|214.7|211.9|0
1642726200000|2022-01-21 00:50:00|215.68|212.88|215.06|212.26|216.91|214.11|214.51|211.71|0
1642726500000|2022-01-21 00:55:00|215.12|212.32|214.45|211.65|216.05|213.25|214.45|211.65|0
1642726800000|2022-01-21 01:00:00|214.2|211.4|215.36|212.56|216.29|213.49|214.2|211.4|0
1642727100000|2022-01-21 01:05:00|215.3|212.5|210.24|207.44|215.3|212.5|209.94|207.14|0
1642727400000|2022-01-21 01:10:00|210.06|207.26|210.66|207.86|211.03|208.23|208.13|205.33|0
1642727700000|2022-01-21 01:15:00|210.78|207.98|210.05|207.25|212.18|209.38|209.75|206.95|0
1642728000000|2022-01-21 01:20:00|209.93|207.13|213.76|210.96|213.88|211.08|209.93|207.13|0
1642728300000|2022-01-21 01:25:00|214|211.2|217.44|214.64|217.76|214.96|213.82|211.02|0
1642728600000|2022-01-21 01:30:00|217.39|214.59|216.76|213.96|217.39|214.59|215.04|212.24|0
1642728900000|2022-01-21 01:35:00|216.89|214.09|212.88|210.08|216.89|214.09|212.76|209.96|0
1642729200000|2022-01-21 01:40:00|212.52|209.72|211.3|208.5|213.98|211.18|210.45|207.65|0
1642729500000|2022-01-21 01:45:00|211.42|208.62|208.51|205.71|211.42|208.62|208.39|205.59|0
1642729800000|2022-01-21 01:50:00|208.39|205.59|212.51|209.71|212.63|209.83|208.39|205.59|0
1642730100000|2022-01-21 01:55:00|213.12|210.32|214.65|211.85|214.83|212.03|211.9|209.1|0
1642730400000|2022-01-21 02:00:00|214.4|211.6|215.2|212.4|215.94|213.14|213.73|210.93|0
1642730700000|2022-01-21 02:05:00|215.57|212.77|216.55|213.75|217.29|214.49|215.32|212.52|0
1642731000000|2022-01-21 02:10:00|216.61|213.81|216.11|213.31|216.61|213.81|215.44|212.64|0
1642731300000|2022-01-21 02:15:00|216.18|213.38|213.72|210.92|216.3|213.5|213.47|210.67|0
1642731600000|2022-01-21 02:20:00|213.84|211.04|215.43|212.63|215.56|212.76|213.47|210.67|0
1642731900000|2022-01-21 02:25:00|215.19|212.39|214.38|211.58|215.19|212.39|213.96|211.16|0
1642732200000|2022-01-21 02:30:00|214.45|211.65|213.46|210.66|214.69|211.89|213.46|210.66|0
1642732500000|2022-01-21 02:35:00|213.22|210.42|212.36|209.56|213.95|211.15|211.2|208.4|0
1642732800000|2022-01-21 02:40:00|212.24|209.44|208.72|205.92|212.3|209.5|208.72|205.92|0
1642733100000|2022-01-21 02:45:00|208.84|206.04|204.04|201.24|209.2|206.4|203.09|200.29|0
1642733400000|2022-01-21 02:50:00|203.98|201.18|204.69|201.89|205.41|202.61|202.97|200.17|0
1642733700000|2022-01-21 02:55:00|204.51|201.71|207.26|204.46|207.26|204.46|204.51|201.71|0
1642734000000|2022-01-21 03:00:00|207.38|204.58|207.02|204.22|207.74|204.94|206.42|203.62|0
1642734300000|2022-01-21 03:05:00|207.14|204.34|206.35|203.55|207.74|204.94|205.94|203.14|0
1642734600000|2022-01-21 03:10:00|206.42|203.62|205.7|202.9|206.9|204.1|204.38|201.58|0
1642734900000|2022-01-21 03:15:00|205.81|203.01|206.05|203.25|207.5|204.7|205.81|203.01|0
1642735200000|2022-01-21 03:20:00|206.17|203.37|203.78|200.98|206.89|204.09|203.78|200.98|0
1642735500000|2022-01-21 03:25:00|203.9|201.1|205.21|202.41|205.74|202.94|203.9|201.1|0
1642735800000|2022-01-21 03:30:00|205.15|202.35|205.44|202.64|205.68|202.88|203.66|200.86|0
1642736100000|2022-01-21 03:35:00|205.5|202.7|203.89|201.09|205.5|202.7|203.06|200.26|0
1642736400000|2022-01-21 03:40:00|203.83|201.03|205.2|202.4|205.68|202.88|203.71|200.91|0
1642736700000|2022-01-21 03:45:00|204.84|202.04|204.48|201.68|205.44|202.64|204|201.2|0
1642737000000|2022-01-21 03:50:00|204.36|201.56|205.13|202.33|205.32|202.52|204|201.2|0
1642737300000|2022-01-21 03:55:00|205.19|202.39|206.75|203.95|206.93|204.13|204.72|201.92|0
1642737600000|2022-01-21 04:00:00|206.69|203.89|209.28|206.48|209.76|206.96|206.69|203.89|0
1642737900000|2022-01-21 04:05:00|209.34|206.54|212.56|209.76|212.56|209.76|209.34|206.54|0
1642738200000|2022-01-21 04:10:00|212.43|209.63|211.39|208.59|212.61|209.81|211.33|208.53|0
1642738500000|2022-01-21 04:15:00|211.33|208.53|209.87|207.07|211.46|208.66|209.27|206.47|0
1642738800000|2022-01-21 04:20:00|209.81|207.01|209.51|206.71|210.72|207.92|209.03|206.23|0
1642739100000|2022-01-21 04:25:00|209.57|206.77|210.48|207.68|210.6|207.8|208.42|205.62|0
1642739400000|2022-01-21 04:30:00|210.29|207.49|209.99|207.19|211.93|209.13|209.99|207.19|0
1642739700000|2022-01-21 04:35:00|210.05|207.25|210.83|208.03|211.2|208.4|209.99|207.19|0
1642740000000|2022-01-21 04:40:00|210.77|207.97|209.38|206.58|210.96|208.16|209.13|206.33|0
1642740300000|2022-01-21 04:45:00|209.5|206.7|208.29|205.49|209.92|207.12|207.62|204.82|0
1642740600000|2022-01-21 04:50:00|208.34|205.54|208.7|205.9|209.13|206.33|207.68|204.88|0
1642740900000|2022-01-21 04:55:00|208.77|205.97|208.58|205.78|210.03|207.23|208.52|205.72|0
1642741200000|2022-01-21 05:00:00|208.76|205.96|210.09|207.29|210.46|207.66|208.28|205.48|0
1642741500000|2022-01-21 05:05:00|209.97|207.17|210.94|208.14|211.06|208.26|208.64|205.84|0
1642741800000|2022-01-21 05:10:00|210.82|208.02|209.6|206.8|211.42|208.62|209.36|206.56|0
1642742100000|2022-01-21 05:15:00|209.48|206.68|209.29|206.49|209.72|206.92|208.27|205.47|0
1642742400000|2022-01-21 05:20:00|209.36|206.56|210.99|208.19|211.05|208.25|209.24|206.44|0
1642742700000|2022-01-21 05:25:00|210.62|207.82|208.99|206.19|211.29|208.49|208.99|206.19|0
1642743000000|2022-01-21 05:30:00|209.23|206.43|211.53|208.73|212.02|209.22|209.23|206.43|0
1642743300000|2022-01-21 05:35:00|211.65|208.85|212.38|209.58|212.51|209.71|211.65|208.85|0
1642743600000|2022-01-21 05:40:00|212.26|209.46|214.27|211.47|214.46|211.66|211.95|209.15|0
1642743900000|2022-01-21 05:45:00|214.22|211.42|214.95|212.15|215.81|213.01|214.22|211.42|0
1642744200000|2022-01-21 05:50:00|215.07|212.27|214.7|211.9|215.69|212.89|214.58|211.78|0
1642744500000|2022-01-21 05:55:00|214.76|211.96|215.39|212.59|215.52|212.72|213.11|210.31|0
1642744800000|2022-01-21 06:00:00|215.27|212.47|213.19|210.39|215.46|212.66|212.76|209.96|0
1642745100000|2022-01-21 06:05:00|213.37|210.57|213|210.2|213.49|210.69|212.4|209.6|0
1642745400000|2022-01-21 06:10:00|213.31|210.51|213.49|210.69|215.06|212.26|212.6|209.8|0
1642745700000|2022-01-21 06:15:00|213.61|210.81|214.16|211.36|215.14|212.34|213.31|210.51|0
1642746000000|2022-01-21 06:20:00|213.98|211.18|216.31|213.51|216.68|213.88|213.91|211.11|0
1642746300000|2022-01-21 06:25:00|216.24|213.44|215.56|212.76|217.04|214.24|215.07|212.27|0
1642746600000|2022-01-21 06:30:00|216.55|213.75|218.15|215.35|218.27|215.47|215.44|212.64|0
1642746900000|2022-01-21 06:35:00|218.03|215.23|218.52|215.72|218.77|215.97|216.79|213.99|0
1642747200000|2022-01-21 06:40:00|218.39|215.59|218.33|215.53|219.88|217.08|218.27|215.47|0
1642747500000|2022-01-21 06:45:00|218.39|215.59|217.65|214.85|220.13|217.33|217.65|214.85|0
1642747800000|2022-01-21 06:50:00|217.71|214.91|215.85|213.05|217.71|214.91|215.18|212.38|0
1642748100000|2022-01-21 06:55:00|215.78|212.98|216.89|214.09|217.45|214.65|215.6|212.8|0
1642748400000|2022-01-21 07:00:00|216.46|213.66|214.06|211.26|216.71|213.91|214|211.2|0
1642748700000|2022-01-21 07:05:00|214.12|211.32|218.62|215.82|218.93|216.13|213.39|210.59|0
1642749000000|2022-01-21 07:10:00|218.12|215.32|219.92|217.12|220.54|217.74|217.81|215.01|0
1642749300000|2022-01-21 07:15:00|220.17|217.37|219.42|216.62|220.66|217.86|218.98|216.18|0
1642749600000|2022-01-21 07:20:00|219.48|216.68|221.41|218.61|221.91|219.11|219.17|216.37|0
1642749900000|2022-01-21 07:25:00|221.28|218.48|223.72|220.92|223.91|221.11|221.28|218.48|0
1642750200000|2022-01-21 07:30:00|223.79|220.99|218.52|215.72|223.91|221.11|218.52|215.72|0
1642750500000|2022-01-21 07:35:00|218.64|215.84|217.52|214.72|219.77|216.97|217.4|214.6|0
1642750800000|2022-01-21 07:40:00|217.65|214.85|218.27|215.47|219.32|216.52|217.4|214.6|0
1642751100000|2022-01-21 07:45:00|218.39|215.59|219.38|216.58|219.63|216.83|217.27|214.47|0
1642751400000|2022-01-21 07:50:00|219.51|216.71|219.51|216.71|220.57|217.77|219.44|216.64|0
1642751700000|2022-01-21 07:55:00|219.63|216.83|219.88|217.08|219.88|217.08|218.13|215.33|0
1642752000000|2022-01-21 08:00:00|219.5|216.7|219.38|216.58|220.38|217.58|217.39|214.59|0
1642752300000|2022-01-21 08:05:00|218.95|216.75|219.82|217.62|221.96|219.76|218.95|216.75|0
1642752600000|2022-01-21 08:10:00|219.95|217.75|215.22|213.02|219.95|217.75|215.22|213.02|0
1642752900000|2022-01-21 08:15:00|214.66|212.46|213.62|211.42|216.21|214.01|213.12|210.92|0
1642753200000|2022-01-21 08:20:00|213.74|211.54|214.84|212.64|215.46|213.26|213.12|210.92|0
1642753500000|2022-01-21 08:25:00|214.72|212.52|217.69|215.49|217.94|215.74|214.35|212.15|0
1642753800000|2022-01-21 08:30:00|217.44|215.24|219.56|217.36|219.68|217.48|216.08|213.88|0
1642754100000|2022-01-21 08:35:00|219.06|216.86|217.19|214.99|220.43|218.23|216.82|214.62|0
1642754400000|2022-01-21 08:40:00|217.44|215.24|216.44|214.24|218.18|215.98|216.19|213.99|0
1642754700000|2022-01-21 08:45:00|216.57|214.37|215.7|213.5|216.87|214.67|213.35|211.15|0
1642755000000|2022-01-21 08:50:00|215.82|213.62|219.05|216.85|219.05|216.85|215.14|212.94|0
1642755300000|2022-01-21 08:55:00|219.23|217.03|219.55|217.35|219.92|217.72|218.17|215.97|0
1642755600000|2022-01-21 09:00:00|219.42|217.22|218.29|216.09|219.92|217.72|217.18|214.98|0
1642755900000|2022-01-21 09:05:00|218.54|216.34|216.55|214.35|219.92|217.72|216.06|213.86|0
1642756200000|2022-01-21 09:10:00|216.43|214.23|213.82|211.62|216.55|214.35|213.33|211.13|0
1642756500000|2022-01-21 09:15:00|213.7|211.5|214.13|211.93|214.5|212.3|213.2|211|0
1642756800000|2022-01-21 09:20:00|214.56|212.36|216.36|214.16|216.92|214.72|214.19|211.99|0
1642757100000|2022-01-21 09:25:00|216.3|214.1|218.29|216.09|218.29|216.09|216.29|214.09|0
1642757400000|2022-01-21 09:30:00|218.35|216.15|217.98|215.78|219.35|217.15|217.79|215.59|0
1642757700000|2022-01-21 09:35:00|217.91|215.71|216.98|214.78|218.6|216.4|216.23|214.03|0
1642758000000|2022-01-21 09:40:00|216.91|214.71|217.97|215.77|218.91|216.71|216.35|214.15|0
1642758300000|2022-01-21 09:45:00|218.03|215.83|218.97|216.77|218.97|216.77|217.97|215.77|0
1642758600000|2022-01-21 09:50:00|218.9|216.7|220.6|218.4|221.23|219.03|218.59|216.39|0
1642758900000|2022-01-21 09:55:00|220.66|218.46|220.47|218.27|221.22|219.02|220.34|218.14|0
1642759200000|2022-01-21 10:00:00|220.4|218.2|219.02|216.82|220.72|218.52|218.52|216.32|0
1642759500000|2022-01-21 10:05:00|218.89|216.69|218.77|216.57|220.59|218.39|218.77|216.57|0
1642759800000|2022-01-21 10:10:00|218.71|216.51|218.2|216|219.46|217.26|217.95|215.75|0
1642760100000|2022-01-21 10:15:00|218.45|216.25|221.97|219.77|222.47|220.27|218.26|216.06|0
1642760400000|2022-01-21 10:20:00|221.84|219.64|221.46|219.26|223.16|220.96|220.14|217.94|0
1642760700000|2022-01-21 10:25:00|221.59|219.39|221.58|219.38|222.09|219.89|220.95|218.75|0
1642761000000|2022-01-21 10:30:00|221.52|219.32|220.8|218.6|222.57|220.37|220.45|218.25|0
1642761300000|2022-01-21 10:35:00|220.87|218.67|221.37|219.17|222.26|220.06|220.87|218.67|0
1642761600000|2022-01-21 10:40:00|221.5|219.3|222.25|220.05|222.38|220.18|221.12|218.92|0
1642761900000|2022-01-21 10:45:00|222.38|220.18|221.11|218.91|222.38|220.18|220.36|218.16|0
1642762200000|2022-01-21 10:50:00|221.37|219.17|220.23|218.03|221.87|219.67|220.23|218.03|0
1642762500000|2022-01-21 10:55:00|220.17|217.97|221.92|219.72|221.92|219.72|219.6|217.4|0
1642762800000|2022-01-21 11:00:00|221.74|219.54|220.16|217.96|221.74|219.54|219.6|217.4|0
1642763100000|2022-01-21 11:05:00|220.1|217.9|215.6|213.4|220.35|218.15|214.86|212.66|0
1642763400000|2022-01-21 11:10:00|215.91|213.71|215.35|213.15|216.78|214.58|214.74|212.54|0
1642763700000|2022-01-21 11:15:00|215.48|213.28|212.39|210.19|215.48|213.28|211.47|209.27|0
1642764000000|2022-01-21 11:20:00|212.45|210.25|210.36|208.16|213.31|211.11|210.3|208.1|0
1642764300000|2022-01-21 11:25:00|210.42|208.22|211.98|209.78|212.44|210.24|207.45|205.25|0
1642764600000|2022-01-21 11:30:00|212.05|209.85|210.45|208.25|212.05|209.85|209.84|207.64|0
1642764900000|2022-01-21 11:35:00|210.39|208.19|214.2|212|214.76|212.56|210.39|208.19|0
1642765200000|2022-01-21 11:40:00|214.32|212.12|212.9|210.7|214.32|212.12|211.73|209.53|0
1642765500000|2022-01-21 11:45:00|212.71|210.51|211.11|208.91|213.02|210.82|210.01|207.81|0
1642765800000|2022-01-21 11:50:00|210.93|208.73|211.54|209.34|211.79|209.59|210.07|207.87|0
1642766100000|2022-01-21 11:55:00|211.3|209.1|214.37|212.17|214.87|212.67|211.3|209.1|0
1642766400000|2022-01-21 12:00:00|214.5|212.3|211.05|208.85|214.5|212.3|210.8|208.6|0
1642766700000|2022-01-21 12:05:00|210.92|208.72|208.6|206.4|211.54|209.34|207.75|205.55|0
1642767000000|2022-01-21 12:10:00|208.54|206.34|208.6|206.4|208.96|206.76|206.54|204.34|0
1642767300000|2022-01-21 12:15:00|208.48|206.28|211.04|208.84|212.02|209.82|208.48|206.28|0
1642767600000|2022-01-21 12:20:00|211.1|208.9|211.52|209.32|212.63|210.43|211.04|208.84|0
1642767900000|2022-01-21 12:25:00|211.89|209.69|210.18|207.98|211.89|209.69|209.81|207.61|0
1642768200000|2022-01-21 12:30:00|210.05|207.85|208.07|205.87|210.54|208.34|207.1|204.9|0
1642768500000|2022-01-21 12:35:00|207.95|205.75|211.76|209.56|211.94|209.74|207.58|205.38|0
1642768800000|2022-01-21 12:40:00|211.64|209.44|209.31|207.11|211.64|209.44|208.95|206.75|0
1642769100000|2022-01-21 12:45:00|209.25|207.05|209.19|206.99|210.66|208.46|208.58|206.38|0
1642769400000|2022-01-21 12:50:00|209.31|207.11|207.91|205.71|210.53|208.33|207.73|205.53|0
1642769700000|2022-01-21 12:55:00|207.97|205.77|209.18|206.98|209.43|207.23|206.63|204.43|0
1642770000000|2022-01-21 13:00:00|209.3|207.1|207.72|205.52|209.55|207.35|207.36|205.16|0
1642770300000|2022-01-21 13:05:00|207.84|205.64|209.79|207.59|209.79|207.59|207.84|205.64|0
1642770600000|2022-01-21 13:10:00|209.91|207.71|208.69|206.49|210.15|207.95|207.11|204.91|0
1642770900000|2022-01-21 13:15:00|208.56|206.36|210.15|207.95|210.15|207.95|206.74|204.54|0
1642771200000|2022-01-21 13:20:00|210.27|208.07|211.12|208.92|211.98|209.78|209.96|207.76|0
1642771500000|2022-01-21 13:25:00|211.25|209.05|210.75|208.55|211.86|209.66|210.63|208.43|0
1642771800000|2022-01-21 13:30:00|210.69|208.49|208.31|206.11|211.12|208.92|208.31|206.11|0
1642772100000|2022-01-21 13:35:00|208.13|205.93|212.34|210.14|212.34|210.14|208.13|205.93|0
1642772400000|2022-01-21 13:40:00|211.85|209.65|211.48|209.28|212.59|210.39|210.13|207.93|0
1642772700000|2022-01-21 13:45:00|211.24|209.04|210.38|208.18|211.54|209.34|210.25|208.05|0
1642773000000|2022-01-21 13:50:00|210.74|208.54|210.01|207.81|211.6|209.4|209.52|207.32|0
1642773300000|2022-01-21 13:55:00|210.06|207.86|210.25|208.05|210.62|208.42|209.27|207.07|0
1642773600000|2022-01-21 14:00:00|210.37|208.17|209.51|207.31|211.72|209.52|209.51|207.31|0
1642773900000|2022-01-21 14:05:00|209.39|207.19|205.27|203.07|209.39|207.19|204.9|202.7|0
1642774200000|2022-01-21 14:10:00|204.9|202.7|206.71|204.51|206.83|204.63|204.66|202.46|0
1642774500000|2022-01-21 14:15:00|206.83|204.63|205.98|203.78|207.56|205.36|205.26|203.06|0
1642774800000|2022-01-21 14:20:00|206.1|203.9|208.65|206.45|208.65|206.45|205.38|203.18|0
1642775100000|2022-01-21 14:25:00|208.53|206.33|214.72|212.52|214.78|212.58|208.53|206.33|0
1642775400000|2022-01-21 14:30:00|216.15|213.95|220.91|218.71|221.91|219.71|211.82|209.62|0
1642775700000|2022-01-21 14:35:00|220.28|218.08|214.99|212.79|221.28|219.08|214.07|211.87|0
1642776000000|2022-01-21 14:40:00|214.43|212.23|207.59|205.39|215.05|212.85|207.35|205.15|0
1642776300000|2022-01-21 14:45:00|207.71|205.51|214.06|211.86|217.15|214.95|206.81|204.61|0
1642776600000|2022-01-21 14:50:00|213.2|211|208.39|206.19|215.54|213.34|204.81|202.61|0
1642776900000|2022-01-21 14:55:00|208.02|205.82|208.14|205.94|209.72|207.52|205.55|203.35|0
1642777200000|2022-01-21 15:00:00|207.3|205.1|200.73|198.53|210.45|208.25|199.84|197.64|0
1642777500000|2022-01-21 15:05:00|200.85|198.65|202.82|200.62|206.14|203.94|200.61|198.41|0
1642777800000|2022-01-21 15:10:00|202.04|199.84|197.82|195.62|202.04|199.84|196|193.8|0
1642778100000|2022-01-21 15:15:00|197.7|195.5|197.58|195.38|200.65|198.45|197.11|194.91|0
1642778400000|2022-01-21 15:20:00|197.46|195.26|198.5|196.3|199.8|197.6|188.8|186.6|0
1642778700000|2022-01-21 15:25:00|198.85|196.65|201.86|199.66|206.13|203.93|198.28|196.08|0
1642779000000|2022-01-21 15:30:00|202.46|200.26|213.73|211.53|214.72|212.52|200.56|198.36|0
1642779300000|2022-01-21 15:35:00|213.61|211.41|209.72|207.52|217.94|215.74|209.48|207.28|0
1642779600000|2022-01-21 15:40:00|208.99|206.79|213.56|211.36|213.56|211.36|205.96|203.76|0
1642779900000|2022-01-21 15:45:00|213.43|211.23|217.62|215.42|218|215.8|209.95|207.75|0
1642780200000|2022-01-21 15:50:00|217.87|215.67|226.56|224.36|226.68|224.48|217.87|215.67|0
1642780500000|2022-01-21 15:55:00|226.68|224.48|222.66|220.46|226.68|224.48|219.18|216.98|0
1642780800000|2022-01-21 16:00:00|222.54|220.34|220.42|218.22|223.29|221.09|218.31|216.11|0
1642781100000|2022-01-21 16:05:00|220.79|218.59|227.19|224.99|228.46|226.26|220.29|218.09|0
1642781400000|2022-01-21 16:10:00|227.31|225.11|222.03|219.83|227.44|225.24|221.16|218.96|0
1642781700000|2022-01-21 16:15:00|222.66|220.46|221.9|219.7|223.91|221.71|218.4|216.2|0
1642782000000|2022-01-21 16:20:00|221.77|219.57|227.21|225.01|229.26|227.06|220.27|218.07|0
1642782300000|2022-01-21 16:25:00|227.09|224.89|225.7|223.5|227.6|225.4|222.53|220.33|0
1642782600000|2022-01-21 16:30:00|225.06|222.86|222.46|220.26|225.06|222.86|218.51|216.31|0
1642782900000|2022-01-21 16:35:00|222.52|220.32|213.54|211.34|223.66|221.46|213.05|210.85|0
1642783200000|2022-01-21 16:40:00|213.66|211.46|213.17|210.97|214.77|212.57|212.06|209.86|0
1642783500000|2022-01-21 16:45:00|213.78|211.58|208.87|206.67|214.58|212.38|204.47|202.27|0
1642783800000|2022-01-21 16:50:00|209.24|207.04|205.71|203.51|210.58|208.38|204.87|202.67|0
1642784100000|2022-01-21 16:55:00|205.35|203.15|209.11|206.91|209.84|207.64|205.23|203.03|0
1642784400000|2022-01-21 17:00:00|209.23|207.03|208.43|206.23|210.82|208.62|206.56|204.36|0
1642784700000|2022-01-21 17:05:00|208.01|205.81|207.89|205.69|211.56|209.36|207.28|205.08|0
1642785000000|2022-01-21 17:10:00|208.01|205.81|205.58|203.38|208.49|206.29|203.06|200.86|0
1642785300000|2022-01-21 17:15:00|205.34|203.14|203.77|201.57|207.15|204.95|202.21|200.01|0
1642785600000|2022-01-21 17:20:00|203.65|201.45|205.83|203.63|205.83|203.63|199.63|197.43|0
1642785900000|2022-01-21 17:25:00|205.58|203.38|205.1|202.9|208.5|206.3|204.38|202.18|0
1642786200000|2022-01-21 17:30:00|204.86|202.66|205.58|203.38|205.94|203.74|202.81|200.61|0
1642786500000|2022-01-21 17:35:00|205.34|203.14|203.53|201.33|208.25|206.05|200.54|198.34|0
1642786800000|2022-01-21 17:40:00|203.41|201.21|202.33|200.13|205.94|203.74|201.97|199.77|0
1642787100000|2022-01-21 17:45:00|201.97|199.77|199.11|196.91|205.45|203.25|198.87|196.67|0
1642787400000|2022-01-21 17:50:00|199.35|197.15|199.7|197.5|201.37|199.17|198.28|196.08|0
1642787700000|2022-01-21 17:55:00|199.82|197.62|201.25|199.05|202.68|200.48|197.92|195.72|0
1642788000000|2022-01-21 18:00:00|200.94|198.74|200.29|198.09|203.88|201.68|199.34|197.14|0
1642788300000|2022-01-21 18:05:00|200.58|198.38|200.52|198.32|202.43|200.23|199.69|197.49|0
1642788600000|2022-01-21 18:10:00|200.76|198.56|206.65|204.45|207.74|205.54|200.76|198.56|0
1642788900000|2022-01-21 18:15:00|206.16|203.96|201.11|198.91|206.52|204.32|200.04|197.84|0
1642789200000|2022-01-21 18:20:00|201|198.8|197.82|195.62|201|198.8|194.48|192.28|0
1642789500000|2022-01-21 18:25:00|197.64|195.44|199|196.8|200.53|198.33|196.65|194.45|0
1642789800000|2022-01-21 18:30:00|198.76|196.56|201.12|198.92|202.79|200.59|197.94|195.74|0
1642790100000|2022-01-21 18:35:00|201.24|199.04|203.5|201.3|206.08|203.88|199.58|197.38|0
1642790400000|2022-01-21 18:40:00|203.62|201.42|204.82|202.62|206.75|204.55|202.96|200.76|0
1642790700000|2022-01-21 18:45:00|204.88|202.68|205.33|203.13|205.6|203.4|201|198.8|0
1642791000000|2022-01-21 18:50:00|204.73|202.53|205.69|203.49|208.46|206.26|203.78|201.58|0
1642791300000|2022-01-21 18:55:00|205.57|203.37|200.92|198.72|206.05|203.85|199.15|196.95|0
1642791600000|2022-01-21 19:00:00|200.8|198.6|202.7|200.5|203.17|200.97|200.21|198.01|0
1642791900000|2022-01-21 19:05:00|202.46|200.26|201.5|199.3|205.92|203.72|201.5|199.3|0
1642792200000|2022-01-21 19:10:00|201.8|199.6|202.1|199.9|204.12|201.92|200.97|198.77|0
1642792500000|2022-01-21 19:15:00|201.91|199.71|201.62|199.42|204.36|202.16|201.38|199.18|0
1642792800000|2022-01-21 19:20:00|201.97|199.77|204.47|202.27|204.71|202.51|199.84|197.64|0
1642793100000|2022-01-21 19:25:00|204.23|202.03|196.67|194.47|204.23|202.03|196.2|194|0
1642793400000|2022-01-21 19:30:00|196.55|194.35|196.9|194.7|197.84|195.64|195.27|193.07|0
1642793700000|2022-01-21 19:35:00|196.84|194.64|199.36|197.16|199.95|197.75|194.92|192.72|0
1642794000000|2022-01-21 19:40:00|199.24|197.04|197.71|195.51|201.13|198.93|197.24|195.04|0
1642794300000|2022-01-21 19:45:00|197.6|195.4|199.24|197.04|199.71|197.51|197.48|195.28|0
1642794600000|2022-01-21 19:50:00|199|196.8|195.49|193.29|199|196.8|194.79|192.59|0
1642794900000|2022-01-21 19:55:00|195.37|193.17|190.06|187.86|196.07|193.87|190.06|187.86|0
1642795200000|2022-01-21 20:00:00|190.52|188.32|186.63|184.43|192.59|190.39|184.53|182.33|0
1642795500000|2022-01-21 20:05:00|186.4|184.2|185.88|183.68|187.13|184.93|184.64|182.44|0
1642795800000|2022-01-21 20:10:00|185.77|183.57|187.32|185.12|187.32|185.12|183.18|180.98|0
1642796100000|2022-01-21 20:15:00|186.98|184.78|189.71|187.51|192.8|190.6|184.78|182.58|0
1642796400000|2022-01-21 20:20:00|189.99|187.79|187.43|185.23|189.99|187.79|185.4|183.2|0
1642796700000|2022-01-21 20:25:00|187.32|185.12|184.83|182.63|187.77|185.57|182.37|180.17|0
1642797000000|2022-01-21 20:30:00|184.49|182.29|186.86|184.66|189.59|187.39|184.27|182.07|0
1642797300000|2022-01-21 20:35:00|186.74|184.54|191.6|189.4|191.72|189.52|186.74|184.54|0
1642797600000|2022-01-21 20:40:00|191.37|189.17|192.52|190.32|197.73|195.53|191.37|189.17|0
1642797900000|2022-01-21 20:45:00|192.29|190.09|193.43|191.23|194.47|192.27|189.88|187.68|0
1642798200000|2022-01-21 20:50:00|193.09|190.89|185.58|183.38|193.09|190.89|184.91|182.71|0
1642798500000|2022-01-21 20:55:00|185.36|183.16|185.02|182.82|191.13|188.93|184.35|182.15|0
1642798800000|2022-01-21 21:00:00|184.34|182.14|184.79|182.59|186.14|183.94|182.89|180.69|0
1642799100000|2022-01-21 21:05:00|184.9|182.7|182.55|180.35|185.57|183.37|182.44|180.24|0
1642799400000|2022-01-21 21:10:00|182.89|180.69|183|180.8|183.67|181.47|181.55|179.35|0
1643011500000|2022-01-24 08:05:00|191.41|189.21|191.81|189.61|191.98|189.78|189.68|187.48|0
1643011800000|2022-01-24 08:10:00|191.93|189.73|194.02|191.82|194.37|192.17|191.47|189.27|0
1643012100000|2022-01-24 08:15:00|193.55|191.35|195.42|193.22|196.47|194.27|193.55|191.35|0
1643012400000|2022-01-24 08:20:00|195.3|193.1|195.18|192.98|196.47|194.27|194.95|192.75|0
1643012700000|2022-01-24 08:25:00|195.06|192.86|195.29|193.09|195.76|193.56|193.66|191.46|0
1643013000000|2022-01-24 08:30:00|195.53|193.33|193.54|191.34|195.88|193.68|193.31|191.11|0
1643013300000|2022-01-24 08:35:00|193.48|191.28|193.89|191.69|194.18|191.98|192.61|190.41|0
1643013600000|2022-01-24 08:40:00|193.77|191.57|191.27|189.07|194.47|192.27|191.27|189.07|0
1643013900000|2022-01-24 08:45:00|191.45|189.25|192.49|190.29|194.12|191.92|190.98|188.78|0
1643014200000|2022-01-24 08:50:00|192.25|190.05|189.71|187.51|192.49|190.29|189.6|187.4|0
1643014500000|2022-01-24 08:55:00|189.48|187.28|187.65|185.45|189.94|187.74|187.3|185.1|0
1643014800000|2022-01-24 09:00:00|187.47|185.27|188.44|186.24|188.45|186.25|187.01|184.81|0
1643015100000|2022-01-24 09:05:00|188.33|186.13|188.56|186.36|189.76|187.56|186.96|184.76|0
1643015400000|2022-01-24 09:10:00|188.21|186.01|187.64|185.44|188.61|186.41|186.84|184.64|0
1643015700000|2022-01-24 09:15:00|187.75|185.55|185.7|183.5|187.75|185.55|185.47|183.27|0
1643016000000|2022-01-24 09:20:00|185.81|183.61|184.22|182.02|185.87|183.67|183.66|181.46|0
1643016300000|2022-01-24 09:25:00|184.45|182.25|188.19|185.99|188.76|186.56|182.23|180.03|0
1643016600000|2022-01-24 09:30:00|187.96|185.76|188.08|185.88|189.1|186.9|187.79|185.59|0
1643016900000|2022-01-24 09:35:00|188.19|185.99|187.73|185.53|189.44|187.24|187.62|185.42|0
1643017200000|2022-01-24 09:40:00|187.67|185.47|187.73|185.53|188.87|186.67|186.94|184.74|0
1643017500000|2022-01-24 09:45:00|187.62|185.42|187.5|185.3|187.62|185.42|185.57|183.37|0
1643017800000|2022-01-24 09:50:00|187.61|185.41|187.84|185.64|189.55|187.35|187.38|185.18|0
1643018100000|2022-01-24 09:55:00|188.06|185.86|187.72|185.52|188.75|186.55|186.98|184.78|0
1643018400000|2022-01-24 10:00:00|187.61|185.41|185.11|182.91|187.72|185.52|184.66|182.46|0
1643018700000|2022-01-24 10:05:00|185.45|183.25|182.36|180.16|186.07|183.87|182.25|180.05|0
1643019000000|2022-01-24 10:10:00|182.53|180.33|177.74|175.54|182.53|180.33|177.74|175.54|0
1643019300000|2022-01-24 10:15:00|180.89|178.69|178.63|176.43|181.11|178.91|177.59|175.39|0
1643019600000|2022-01-24 10:20:00|178.47|176.27|174.79|172.59|180.02|177.82|174.74|172.54|0
1643019900000|2022-01-24 10:25:00|174.85|172.65|175.38|173.18|176.49|174.29|174.19|171.99|0
1643020200000|2022-01-24 10:30:00|175.49|173.29|176.8|174.6|178.22|176.02|174.13|171.93|0
1643020500000|2022-01-24 10:35:00|176.91|174.71|176.14|173.94|177.45|175.25|175.7|173.5|0
1643020800000|2022-01-24 10:40:00|176.03|173.83|172.45|170.25|176.85|174.65|171|168.8|0
1643021100000|2022-01-24 10:45:00|172.56|170.36|172.88|170.68|174.83|172.63|171.69|169.49|0
1643021400000|2022-01-24 10:50:00|172.93|170.73|173.85|171.65|174.06|171.86|171.85|169.65|0
1643021700000|2022-01-24 10:55:00|173.63|171.43|176.26|174.06|182.37|180.17|173.41|171.21|0
1643022000000|2022-01-24 11:00:00|176.37|174.17|176.37|174.17|177.68|175.48|175.39|173.19|0
1643022300000|2022-01-24 11:05:00|176.31|174.11|179.77|177.57|179.77|177.57|176.31|174.11|0
1643022600000|2022-01-24 11:10:00|179.66|177.46|180.88|178.68|180.88|178.68|179.66|177.46|0
1643022900000|2022-01-24 11:15:00|180.77|178.57|176.47|174.27|181.66|179.46|176.36|174.16|0
1643023200000|2022-01-24 11:20:00|176.58|174.38|178.44|176.24|178.55|176.35|176.08|173.88|0
1643023500000|2022-01-24 11:25:00|178.55|176.35|176.03|173.83|179.43|177.23|175.48|173.28|0
1643023800000|2022-01-24 11:30:00|175.81|173.61|176.13|173.93|176.57|174.37|175.48|173.28|0
1643024100000|2022-01-24 11:35:00|176.02|173.82|178.32|176.12|178.65|176.45|175.26|173.06|0
1643024400000|2022-01-24 11:40:00|178.43|176.23|178.32|176.12|179.98|177.78|177.99|175.79|0
1643024700000|2022-01-24 11:45:00|178.43|176.23|180.75|178.55|181.36|179.16|178.32|176.12|0
1643025000000|2022-01-24 11:50:00|180.8|178.6|179.98|177.78|184.04|181.84|179.98|177.78|0
1643025300000|2022-01-24 11:55:00|180.03|177.83|180.98|178.78|181.09|178.89|179.65|177.45|0
1643025600000|2022-01-24 12:00:00|181.42|179.22|177.12|174.92|182.14|179.94|177.12|174.92|0
1643025900000|2022-01-24 12:05:00|177.33|175.13|176.75|174.55|179.31|177.11|174.21|172.01|0
1643026200000|2022-01-24 12:10:00|176.8|174.6|176.58|174.38|177.79|175.59|175.71|173.51|0
1643026500000|2022-01-24 12:15:00|176.69|174.49|176.8|174.6|178.5|176.3|176.14|173.94|0
1643026800000|2022-01-24 12:20:00|176.85|174.65|176.25|174.05|176.85|174.65|174.29|172.09|0
1643027100000|2022-01-24 12:25:00|176.36|174.16|176.63|174.43|178|175.8|176.19|173.99|0
1643027400000|2022-01-24 12:30:00|176.47|174.27|174.18|171.98|178.22|176.02|174.18|171.98|0
1643027700000|2022-01-24 12:35:00|174.29|172.09|174.28|172.08|175.81|173.61|173.85|171.65|0
1643028000000|2022-01-24 12:40:00|174.39|172.19|172.01|169.81|174.5|172.3|172.01|169.81|0
1643028300000|2022-01-24 12:45:00|172.12|169.92|172.98|170.78|174.5|172.3|172.12|169.92|0
1643028600000|2022-01-24 12:50:00|173.09|170.89|172.81|170.61|173.2|171|171.47|169.27|0
1643028900000|2022-01-24 12:55:00|172.87|170.67|172.33|170.13|174.17|171.97|172.33|170.13|0
1643029200000|2022-01-24 13:00:00|172.22|170.02|169.48|167.28|172.22|170.02|165.63|163.43|0
1643029500000|2022-01-24 13:05:00|169.59|167.39|171.94|169.74|171.94|169.74|169.37|167.17|0
1643029800000|2022-01-24 13:10:00|171.62|169.42|170.54|168.34|171.83|169.63|169.26|167.06|0
1643030100000|2022-01-24 13:15:00|170.44|168.24|167.88|165.68|171.51|169.31|167.88|165.68|0
1643030400000|2022-01-24 13:20:00|168.09|165.89|165.24|163.04|168.41|166.21|164.93|162.73|0
1643030700000|2022-01-24 13:25:00|165.14|162.94|165.58|163.38|166.95|164.75|163.99|161.79|0
1643031000000|2022-01-24 13:30:00|165.48|163.28|166.14|163.94|167.19|164.99|163.65|161.45|0
1643031300000|2022-01-24 13:35:00|166.56|164.36|164.57|162.37|166.56|164.36|162.5|160.3|0
1643031600000|2022-01-24 13:40:00|165.09|162.89|164.67|162.47|165.61|163.41|162.81|160.61|0
1643031900000|2022-01-24 13:45:00|164.57|162.37|165.29|163.09|166.76|164.56|163.94|161.74|0
1643032200000|2022-01-24 13:50:00|165.4|163.2|164.04|161.84|166.55|164.35|164.04|161.84|0
1643032500000|2022-01-24 13:55:00|164.25|162.05|159.25|157.05|164.67|162.47|159.05|156.85|0
1643032800000|2022-01-24 14:00:00|158.03|155.83|158.31|156.11|158.62|156.42|153.61|151.41|0
1643033100000|2022-01-24 14:05:00|158.52|156.32|153.18|150.98|158.62|156.42|150.41|148.21|0
1643033400000|2022-01-24 14:10:00|153.08|150.88|157.8|155.6|158|155.8|152.69|150.49|0
1643033700000|2022-01-24 14:15:00|157.85|155.65|158.68|156.48|161.33|159.13|157.6|155.4|0
1643034000000|2022-01-24 14:20:00|158.63|156.43|157.97|155.77|158.88|156.68|156.36|154.16|0
1643034300000|2022-01-24 14:25:00|157.26|155.06|159.87|157.67|161.63|159.43|157.16|154.96|0
1643034600000|2022-01-24 14:30:00|160.43|158.23|160.94|158.74|162.48|160.28|155.7|153.5|0
1643034900000|2022-01-24 14:35:00|159.82|157.62|161.83|159.63|166.06|163.86|156.44|154.24|0
1643035200000|2022-01-24 14:40:00|162.13|159.93|154.95|150.99|165.76|163.56|154.46|150.5|0
1643035500000|2022-01-24 14:45:00|155.05|151.09|154.67|152.47|158.66|156.46|151.31|148.23|0
1643035800000|2022-01-24 14:50:00|154.76|152.56|151.95|149.75|154.77|152.57|146.51|144.31|0
1643036100000|2022-01-24 14:55:00|151.66|149.46|151.42|149.22|158.01|155.81|151.07|148.87|0
1643036400000|2022-01-24 15:00:00|150.84|148.64|151.61|149.41|159.63|157.43|150.84|148.64|0
1643036700000|2022-01-24 15:05:00|151.37|149.17|147.18|143.22|153.5|151.3|146.4|143.22|0
1643037000000|2022-01-24 15:10:00|147.09|143.13|150.81|147.73|151.49|149.29|142.56|140.36|0
1643037300000|2022-01-24 15:15:00|151.1|148.02|144.18|141.1|151.87|148.79|144.18|141.1|0
1643037600000|2022-01-24 15:20:00|144.13|141.05|156.18|153.1|156.22|153.14|144.09|141.01|0
1643037900000|2022-01-24 15:25:00|156.37|153.29|156.96|153.88|160.76|157.68|155.59|152.51|0
1643038200000|2022-01-24 15:30:00|156.42|153.34|156.35|153.27|167.67|164.59|155.31|152.23|0
1643038500000|2022-01-24 15:35:00|155.66|152.58|158.42|155.34|161.33|158.25|153.6|150.52|0
1643038800000|2022-01-24 15:40:00|157.93|154.85|159.18|156.1|159.53|156.45|155.21|152.13|0
1643039100000|2022-01-24 15:45:00|158.83|155.75|149.59|146.51|159.23|156.15|147.57|144.49|0
1643039400000|2022-01-24 15:50:00|149.44|146.36|153.04|149.96|157.15|154.07|147.11|144.03|0
1643039700000|2022-01-24 15:55:00|153.34|150.26|146.43|143.35|153.53|150.45|145.57|142.49|0
1643040000000|2022-01-24 16:00:00|146.19|143.11|147.55|145.35|149.31|147.11|143.98|141.78|0
1643040300000|2022-01-24 16:05:00|146.93|144.73|144.4|142.2|147.07|144.87|143.56|141.36|0
1643040600000|2022-01-24 16:10:00|144.5|142.3|144.06|141.86|146.71|144.51|139.86|137.66|0
1643040900000|2022-01-24 16:15:00|144.39|142.19|143.01|140.81|146.99|144.79|141|138.8|0
1643041200000|2022-01-24 16:20:00|143.11|140.91|142.92|140.72|147.29|145.09|142.26|140.06|0
1643041500000|2022-01-24 16:25:00|143.48|141.28|146.19|143.99|146.19|143.99|141.37|139.17|0
1643041800000|2022-01-24 16:30:00|146.29|144.09|145.8|143.6|148.66|146.46|144.67|142.47|0
1643042100000|2022-01-24 16:35:00|145.61|143.41|143.69|141.49|146.75|144.55|140|137.8|0
1643042400000|2022-01-24 16:40:00|143.97|141.77|139.97|136.89|143.97|141.77|138.07|135.79|0
1643042700000|2022-01-24 16:45:00|140.06|136.98|132.82|129.74|141.44|138.36|132.82|129.74|0
1643043000000|2022-01-24 16:50:00|132.37|129.29|140.39|137.31|140.48|137.4|132.37|129.29|0
1643043300000|2022-01-24 16:55:00|140.98|137.9|142.25|140.05|142.32|140.05|138.94|136.11|0
1643043600000|2022-01-24 17:00:00|142.02|139.82|138.64|136.44|142.21|140.01|137.93|135.73|0
1643043900000|2022-01-24 17:05:00|139.05|136.85|135.83|133.63|142.51|140.31|135.2|133|0
1643044200000|2022-01-24 17:10:00|136.28|134.08|133.74|131.54|138.28|136.08|130.98|128.78|0
1643044500000|2022-01-24 17:15:00|133.65|131.45|132.5|130.3|133.65|131.45|128.21|126.01|0
1643044800000|2022-01-24 17:20:00|132.45|130.25|132.98|130.78|136.96|134.76|130.93|128.73|0
1643045100000|2022-01-24 17:25:00|133.24|131.04|133.04|130.84|137.76|135.56|129.59|127.39|0
1643045400000|2022-01-24 17:30:00|132.95|130.75|132.99|130.79|134.01|131.81|130.58|128.38|0
1643045700000|2022-01-24 17:35:00|133.3|131.1|131.97|129.77|133.3|131.1|129.01|126.81|0
1643046000000|2022-01-24 17:40:00|131.27|129.07|136.68|134.48|137.85|135.65|128.92|126.72|0
1643046300000|2022-01-24 17:45:00|137.08|134.88|138.57|136.37|139.66|137.46|136.45|134.25|0
1643046600000|2022-01-24 17:50:00|138.12|135.92|144.73|142.53|144.82|142.62|135.87|133.67|0
1643046900000|2022-01-24 17:55:00|144.26|142.06|140.57|138.37|151.28|149.08|139.47|137.27|0
1643047200000|2022-01-24 18:00:00|140.66|138.46|142.6|140.4|142.6|140.4|138.19|135.99|0
1643047500000|2022-01-24 18:05:00|142.23|140.03|146.92|144.72|149.68|147.48|140.38|138.18|0
1643047800000|2022-01-24 18:10:00|146.96|144.76|150.83|148.63|150.83|148.63|145.97|143.77|0
1643048100000|2022-01-24 18:15:00|150.64|148.44|151.47|149.27|157.53|155.33|149.34|147.14|0
1643048400000|2022-01-24 18:20:00|151.28|149.08|143.43|141.23|151.96|149.76|143.43|141.23|0
1643048700000|2022-01-24 18:25:00|143.33|141.13|142.98|140.78|146.17|143.97|138.76|136.56|0
1643049000000|2022-01-24 18:30:00|142.88|140.68|152.41|150.21|153.64|151.44|142.51|140.31|0
1643049300000|2022-01-24 18:35:00|152.02|149.82|152.41|150.21|152.8|150.6|146.19|143.99|0
1643049600000|2022-01-24 18:40:00|152.8|150.6|148.56|146.36|152.8|150.6|147.13|144.93|0
1643049900000|2022-01-24 18:45:00|148.79|146.59|157.6|155.4|157.6|155.4|148.79|146.59|0
1643050200000|2022-01-24 18:50:00|158|155.8|159.69|157.49|160.74|158.54|156.71|154.51|0
1643050500000|2022-01-24 18:55:00|159.89|157.69|157.55|155.35|161.44|159.24|152.45|150.25|0
1643050800000|2022-01-24 19:00:00|157.65|155.45|157.26|155.06|164.48|162.28|156.26|154.06|0
1643051100000|2022-01-24 19:05:00|156.96|154.76|158.58|156.38|160.41|158.21|156.61|154.41|0
1643051400000|2022-01-24 19:10:00|158.88|156.68|151.57|149.37|161.54|159.34|150.59|148.39|0
1643051700000|2022-01-24 19:15:00|151.77|149.57|149.85|147.65|154|151.8|148.34|146.14|0
1643052000000|2022-01-24 19:20:00|149.02|146.82|144.86|142.66|154.6|152.4|144.86|142.66|0
1643052300000|2022-01-24 19:25:00|144.29|142.09|146.05|143.85|148.22|146.02|144.19|141.99|0
1643052600000|2022-01-24 19:30:00|146.2|144|145.71|143.51|151.24|149.04|145.71|143.51|0
1643052900000|2022-01-24 19:35:00|146.58|144.38|142.67|140.47|147.06|144.86|139.24|137.04|0
1643053200000|2022-01-24 19:40:00|142.76|140.56|142.43|140.23|144.36|142.16|141.45|139.25|0
1643053500000|2022-01-24 19:45:00|142.29|140.09|147.85|145.65|149.45|147.25|138.28|136.08|0
1643053800000|2022-01-24 19:50:00|147.94|145.74|150.08|147.88|152|149.8|144.51|142.31|0
1643054100000|2022-01-24 19:55:00|150.17|147.97|155.97|153.77|156.17|153.97|147.85|145.65|0
1643054400000|2022-01-24 20:00:00|155.62|153.42|157.52|155.32|160.49|158.29|154.98|152.78|0
1643054700000|2022-01-24 20:05:00|161.96|159.76|155.49|153.29|162.27|160.07|151.62|149.42|0
1643055000000|2022-01-24 20:10:00|155.69|153.49|159.42|157.22|162.32|160.12|155.44|153.24|0
1643055300000|2022-01-24 20:15:00|159.32|157.12|156.62|154.42|164.64|162.44|155.61|153.41|0
1643055600000|2022-01-24 20:20:00|157.12|154.92|161.81|159.61|166.25|164.05|157.12|154.92|0
1643055900000|2022-01-24 20:25:00|162.01|159.81|162.52|160.32|166.37|164.17|158.43|156.23|0
1643056200000|2022-01-24 20:30:00|161.8|159.6|180.16|177.96|180.16|177.96|159.35|157.15|0
1643056500000|2022-01-24 20:35:00|180.05|177.85|182.62|180.42|182.89|180.69|176.15|173.95|0
1643056800000|2022-01-24 20:40:00|181.96|179.76|172.08|169.88|183.33|181.13|171.86|169.66|0
1643057100000|2022-01-24 20:45:00|172.4|170.2|184.15|181.95|184.87|182.67|172.4|170.2|0
1643057400000|2022-01-24 20:50:00|184.48|182.28|190.21|188.01|194.32|192.12|184.26|182.06|0
1643057700000|2022-01-24 20:55:00|189.3|187.1|192.65|190.45|194.95|192.75|184.62|182.42|0
1643058000000|2022-01-24 21:00:00|192.54|190.34|193.55|191.35|195.27|193.07|188.66|186.46|0
1643058300000|2022-01-24 21:05:00|193.32|191.12|190.36|188.16|193.32|191.12|189.8|187.6|0
1643058600000|2022-01-24 21:10:00|189.91|187.71|195.95|193.75|197.11|194.91|189.91|187.71|0
1643058900000|2022-01-24 21:15:00|196.94|194.14|196.94|194.14|198.56|195.76|196.88|194.08|0
1643059200000|2022-01-24 21:20:00|197.17|194.37|196.36|193.56|198.27|195.47|196.07|193.27|0
1643059500000|2022-01-24 21:25:00|196.48|193.68|194.86|192.06|196.48|193.68|194.52|191.72|0
1643059800000|2022-01-24 21:30:00|194.75|191.95|194.86|192.06|195.61|192.81|193.77|190.97|0
1643060100000|2022-01-24 21:35:00|194.63|191.83|194.28|191.48|194.75|191.95|193.83|191.03|0
1643060400000|2022-01-24 21:40:00|194.17|191.37|193.48|190.68|194.97|192.17|193.25|190.45|0
1643060700000|2022-01-24 21:45:00|193.54|190.74|195.89|193.09|196|193.2|193.54|190.74|0
1643061000000|2022-01-24 21:50:00|195.83|193.03|198.59|195.79|198.66|195.86|195.77|192.97|0
1643061300000|2022-01-24 21:55:00|198.77|195.97|197.2|194.4|198.77|195.97|197.15|194.35|0
1643061600000|2022-01-24 22:00:00|197.58|194.78|196.97|194.17|197.68|194.88|196.6|193.8|0
1643061900000|2022-01-24 22:05:00|196.9|194.1|196.59|193.79|196.97|194.17|196.36|193.56|0
1643062200000|2022-01-24 22:10:00|196.54|193.74|196.9|194.1|197.14|194.34|196.5|193.7|0
1643062500000|2022-01-24 22:15:00|196.95|194.15|196.56|193.76|197.11|194.31|196.43|193.63|0
1643062800000|2022-01-24 22:20:00|196.53|193.73|196.21|193.41|196.73|193.93|196.21|193.41|0
1643063100000|2022-01-24 22:25:00|196.16|193.36|196.12|193.32|196.53|193.73|196.12|193.32|0
1643063400000|2022-01-24 22:30:00|196.18|193.38|195.72|192.92|196.21|193.41|195.7|192.9|0
1643063700000|2022-01-24 22:35:00|195.7|192.9|195.75|192.95|195.8|193|195.65|192.85|0
1643064000000|2022-01-24 22:40:00|195.6|192.8|194.72|191.92|195.66|192.86|194.71|191.91|0
1643064300000|2022-01-24 22:45:00|194.77|191.97|194.86|192.06|195.01|192.21|194.58|191.78|0
1643064600000|2022-01-24 22:50:00|194.82|192.02|195.5|192.7|195.65|192.85|194.69|191.89|0
1643064900000|2022-01-24 22:55:00|195.49|192.69|195.58|192.78|196.26|193.46|195.49|192.69|0
1643065200000|2022-01-24 23:00:00|194.64|191.84|192.75|189.95|195.96|193.16|192.75|189.95|0
1643065500000|2022-01-24 23:05:00|192.98|190.18|193.78|190.98|195.84|193.04|192.92|190.12|0
1643065800000|2022-01-24 23:10:00|194.17|191.37|195.89|193.09|196.41|193.61|193.55|190.75|0
1643066100000|2022-01-24 23:15:00|195.84|193.04|194.23|191.43|196.41|193.61|193.54|190.74|0
1643066400000|2022-01-24 23:20:00|194.17|191.37|192.17|189.37|194.23|191.43|191.83|189.03|0
1643066700000|2022-01-24 23:25:00|192.4|189.6|189.23|186.43|192.51|189.71|189.23|186.43|0
1643067000000|2022-01-24 23:30:00|189.45|186.65|187.76|184.96|189.56|186.76|186.09|183.29|0
1643067300000|2022-01-24 23:35:00|187.65|184.85|189.84|187.04|190.24|187.44|187.65|184.85|0
1643067600000|2022-01-24 23:40:00|189.9|187.1|191.59|188.79|191.76|188.96|189.78|186.98|0
1643067900000|2022-01-24 23:45:00|191.65|188.85|191.76|188.96|192.61|189.81|191.25|188.45|0
1643068200000|2022-01-24 23:50:00|191.64|188.84|193.18|190.38|193.98|191.18|190.57|187.77|0
1643068500000|2022-01-24 23:55:00|193.23|190.43|194.26|191.46|194.55|191.75|192.15|189.35|0
1643068800000|2022-01-25 00:00:00|194.43|191.63|190.9|188.1|195.47|192.67|190.67|187.87|0
1643069100000|2022-01-25 00:05:00|190.67|187.87|187.29|184.49|190.67|187.87|187.24|184.44|0
1643069400000|2022-01-25 00:10:00|187.18|184.38|189.43|186.63|189.76|186.96|187.18|184.38|0
1643069700000|2022-01-25 00:15:00|189.48|186.68|190.21|187.41|191.46|188.66|189.09|186.29|0
1643070000000|2022-01-25 00:20:00|190.27|187.47|187.96|185.16|190.38|187.58|187.9|185.1|0
1643070300000|2022-01-25 00:25:00|187.79|184.99|187.9|185.1|188.74|185.94|186.5|183.7|0
1643070600000|2022-01-25 00:30:00|188.07|185.27|191|188.2|192.02|189.22|188.07|185.27|0
1643070900000|2022-01-25 00:35:00|190.88|188.08|187.95|185.15|190.88|188.08|187.5|184.7|0
1643071200000|2022-01-25 00:40:00|188.06|185.26|186.88|184.08|189.52|186.72|186.16|183.36|0
1643071500000|2022-01-25 00:45:00|186.99|184.19|185.15|182.35|187.05|184.25|185.15|182.35|0
1643071800000|2022-01-25 00:50:00|185.26|182.46|182.6|179.8|185.26|182.46|182.05|179.25|0
1643072100000|2022-01-25 00:55:00|182.77|179.97|178.66|175.86|182.77|179.97|178.17|175.37|0
1643072400000|2022-01-25 01:00:00|178.77|175.97|176.6|173.8|180.73|177.93|176.44|173.64|0
1643072700000|2022-01-25 01:05:00|176.82|174.02|176.71|173.91|179.75|176.95|176.71|173.91|0
1643073000000|2022-01-25 01:10:00|176.65|173.85|173.7|170.9|178.11|175.31|173.7|170.9|0
1643073300000|2022-01-25 01:15:00|173.91|171.11|177.13|174.33|178.65|175.85|173.91|171.11|0
1643073600000|2022-01-25 01:20:00|177.46|174.66|178.59|175.79|179.74|176.94|177.03|174.23|0
1643073900000|2022-01-25 01:25:00|178.54|175.74|180.28|177.48|181.6|178.8|177.94|175.14|0
1643074200000|2022-01-25 01:30:00|180.22|177.42|180.96|178.16|182.65|179.85|177.23|174.43|0
1643074500000|2022-01-25 01:35:00|180.52|177.72|178.67|175.87|180.52|177.72|178.46|175.66|0
1643074800000|2022-01-25 01:40:00|178.62|175.82|178.67|175.87|179.49|176.69|176.95|174.15|0
1643075100000|2022-01-25 01:45:00|178.73|175.93|182.75|179.95|182.75|179.95|177.81|175.01|0
1643075400000|2022-01-25 01:50:00|182.59|179.79|181.55|178.75|183.19|180.39|180.68|177.88|0
1643075700000|2022-01-25 01:55:00|181.44|178.64|181.65|178.85|182.14|179.34|178.94|176.14|0
1643076000000|2022-01-25 02:00:00|181.22|178.42|179.53|176.73|181.22|178.42|178.66|175.86|0
1643076300000|2022-01-25 02:05:00|179.69|176.89|178.17|175.37|180.01|177.21|178.06|175.26|0
1643076600000|2022-01-25 02:10:00|178.39|175.59|178.82|176.02|180.56|177.76|177.74|174.94|0
1643076900000|2022-01-25 02:15:00|178.71|175.91|177.52|174.72|179.58|176.78|177.3|174.5|0
1643077200000|2022-01-25 02:20:00|177.2|174.4|176.76|173.96|177.84|175.04|175.69|172.89|0
1643077500000|2022-01-25 02:25:00|176.71|173.91|177.62|174.82|178.49|175.69|176.66|173.86|0
1643077800000|2022-01-25 02:30:00|177.19|174.39|179.56|176.76|180.33|177.53|177.19|174.39|0
1643078100000|2022-01-25 02:35:00|179.51|176.71|177.62|174.82|179.89|177.09|177.62|174.82|0
1643078400000|2022-01-25 02:40:00|177.72|174.92|176.64|173.84|178.64|175.84|176.43|173.63|0
1643078700000|2022-01-25 02:45:00|176.54|173.74|178.69|175.89|178.69|175.89|176.43|173.63|0
1643079000000|2022-01-25 02:50:00|178.58|175.78|179.23|176.43|179.77|176.97|178.26|175.46|0
1643079300000|2022-01-25 02:55:00|179.12|176.32|181.29|178.49|181.84|179.04|178.04|175.24|0
1643079600000|2022-01-25 03:00:00|181.4|178.6|177.28|174.48|181.4|178.6|177.28|174.48|0
1643079900000|2022-01-25 03:05:00|177.39|174.59|176.68|173.88|177.98|175.18|176.68|173.88|0
1643080200000|2022-01-25 03:10:00|176.47|173.67|174.43|171.63|176.47|173.67|173.96|171.16|0
1643080500000|2022-01-25 03:15:00|174.7|171.9|175.34|172.54|175.88|173.08|173.53|170.73|0
1643080800000|2022-01-25 03:20:00|175.45|172.65|175.23|172.43|175.98|173.18|174.48|171.68|0
1643081100000|2022-01-25 03:25:00|175.01|172.21|175.28|172.48|175.39|172.59|174.37|171.57|0
1643081400000|2022-01-25 03:30:00|175.23|172.43|173.52|170.72|176.08|173.28|173.52|170.72|0
1643081700000|2022-01-25 03:35:00|173.62|170.82|175.01|172.21|175.06|172.26|173.52|170.72|0
1643082000000|2022-01-25 03:40:00|175.11|172.31|176.29|173.49|177.9|175.1|175.11|172.31|0
1643082300000|2022-01-25 03:45:00|176.23|173.43|173.72|170.92|176.23|173.43|173.51|170.71|0
1643082600000|2022-01-25 03:50:00|173.83|171.03|173.61|170.81|174.04|171.24|173.4|170.6|0
1643082900000|2022-01-25 03:55:00|173.72|170.92|173.82|171.02|173.93|171.13|173.24|170.44|0
1643083200000|2022-01-25 04:00:00|173.87|171.07|173.08|170.28|173.93|171.13|173.08|170.28|0
1643083500000|2022-01-25 04:05:00|173.18|170.38|175.2|172.4|175.47|172.67|172.86|170.06|0
1643083800000|2022-01-25 04:10:00|175.31|172.51|173.81|171.01|175.31|172.51|173.6|170.8|0
1643084100000|2022-01-25 04:15:00|173.71|170.91|174.5|171.7|175.63|172.83|173.6|170.8|0
1643084400000|2022-01-25 04:20:00|174.56|171.76|174.23|171.43|174.82|172.02|173.81|171.01|0
1643084700000|2022-01-25 04:25:00|174.13|171.33|174.13|171.33|174.66|171.86|174.13|171.33|0
1643085000000|2022-01-25 04:30:00|174.02|171.22|171.68|168.88|174.66|171.86|171.58|168.78|0
1643085300000|2022-01-25 04:35:00|171.26|168.46|170.52|167.72|171.9|169.1|170.21|167.41|0
1643085600000|2022-01-25 04:40:00|170.63|167.83|170.15|167.35|170.63|167.83|168.95|166.15|0
1643085900000|2022-01-25 04:45:00|170.1|167.3|170.41|167.61|170.94|168.14|169.58|166.78|0
1643086200000|2022-01-25 04:50:00|170.46|167.66|170.1|167.3|170.83|168.03|169.57|166.77|0
1643086500000|2022-01-25 04:55:00|170.04|167.24|171.14|168.34|171.46|168.66|170.04|167.24|0
1643086800000|2022-01-25 05:00:00|171.04|168.24|169.88|167.08|171.14|168.34|168.11|165.31|0
1643087100000|2022-01-25 05:05:00|169.83|167.03|171.98|169.18|172.77|169.97|169.57|166.77|0
1643087400000|2022-01-25 05:10:00|172.09|169.29|172.93|170.13|173.57|170.77|171.77|168.97|0
1643087700000|2022-01-25 05:15:00|172.72|169.92|172.4|169.6|172.88|170.08|171.45|168.65|0
1643088000000|2022-01-25 05:20:00|172.34|169.54|174.31|171.51|174.41|171.61|172.29|169.49|0
1643088300000|2022-01-25 05:25:00|174.2|171.4|173.24|170.44|174.95|172.15|173.24|170.44|0
1643088600000|2022-01-25 05:30:00|173.45|170.65|175.21|172.41|176.98|174.18|172.87|170.07|0
1643088900000|2022-01-25 05:35:00|175.05|172.25|175.37|172.57|175.9|173.1|174.73|171.93|0
1643089200000|2022-01-25 05:40:00|175.47|172.67|180.32|177.52|180.76|177.96|175.47|172.67|0
1643089500000|2022-01-25 05:45:00|180.27|177.47|178.29|175.49|180.4|177.6|178.29|175.49|0
1643089800000|2022-01-25 05:50:00|178.35|175.55|177.81|175.01|178.78|175.98|177.38|174.58|0
1643090100000|2022-01-25 05:55:00|177.7|174.9|177.53|174.73|178.78|175.98|177.21|174.41|0
1643090400000|2022-01-25 06:00:00|178.02|175.22|175.65|172.85|180.62|177.82|175.44|172.64|0
1643090700000|2022-01-25 06:05:00|175.87|173.07|176.62|173.82|177.91|175.11|175.39|172.59|0
1643091000000|2022-01-25 06:10:00|176.72|173.92|175.59|172.79|177.1|174.3|174.48|171.68|0
1643091300000|2022-01-25 06:15:00|175.27|172.47|178.23|175.43|178.6|175.8|174.79|171.99|0
1643091600000|2022-01-25 06:20:00|178.28|175.48|177.04|174.24|179.52|176.72|177.04|174.24|0
1643091900000|2022-01-25 06:25:00|177.36|174.56|176.28|173.48|177.63|174.83|175.85|173.05|0
1643092200000|2022-01-25 06:30:00|176.23|173.43|176.17|173.37|176.39|173.59|174.78|171.98|0
1643092500000|2022-01-25 06:35:00|176.28|173.48|177.19|174.39|178|175.2|175.9|173.1|0
1643092800000|2022-01-25 06:40:00|177.03|174.23|176.81|174.01|177.72|174.92|176.28|173.48|0
1643093100000|2022-01-25 06:45:00|176.97|174.17|179.51|176.71|179.94|177.14|176.17|173.37|0
1643093400000|2022-01-25 06:50:00|179.56|176.76|179.61|176.81|180.27|177.47|178.64|175.84|0
1643093700000|2022-01-25 06:55:00|179.56|176.76|177.56|174.76|179.56|176.76|177.23|174.43|0
1643094000000|2022-01-25 07:00:00|177.5|174.7|176.05|173.25|180.26|177.46|176.05|173.25|0
1643094300000|2022-01-25 07:05:00|176.37|173.57|172.11|169.31|176.37|173.57|171.58|168.78|0
1643094600000|2022-01-25 07:10:00|172.22|169.42|168.96|166.16|173.22|170.42|168.96|166.16|0
1643094900000|2022-01-25 07:15:00|169.38|166.58|168.8|166|170.47|167.67|166.67|163.87|0
1643095200000|2022-01-25 07:20:00|168.64|165.84|167.64|164.84|169.3|166.5|156.82|154.02|0
1643095500000|2022-01-25 07:25:00|167.7|164.9|170.4|167.6|170.81|168.01|167.7|164.9|0
1643095800000|2022-01-25 07:30:00|169.98|167.18|169.97|167.17|172.6|169.8|169.77|166.97|0
1643096100000|2022-01-25 07:35:00|169.87|167.07|172.8|170|173.44|170.64|169.87|167.07|0
1643096400000|2022-01-25 07:40:00|172.91|170.11|173.27|170.47|174.6|171.8|172.43|169.63|0
1643096700000|2022-01-25 07:45:00|173.33|170.53|175.13|172.33|175.23|172.43|172.91|170.11|0
1643097000000|2022-01-25 07:50:00|174.91|172.11|176.24|173.44|176.62|173.82|174.28|171.48|0
1643097300000|2022-01-25 07:55:00|176.19|173.39|177.47|174.67|177.47|174.67|174.54|171.74|0
1643097600000|2022-01-25 08:00:00|177.95|175.15|174|171.2|177.95|175.15|174|171.2|0
1643097900000|2022-01-25 08:05:00|173.55|171.35|172.07|169.87|174.82|172.62|169.97|167.77|0
1643098200000|2022-01-25 08:10:00|172.17|169.97|177.27|175.07|177.64|175.44|171.64|169.44|0
1643098500000|2022-01-25 08:15:00|177.48|175.28|172.72|170.52|181.28|179.08|171.24|169.04|0
1643098800000|2022-01-25 08:20:00|173.04|170.84|168.61|166.41|173.57|171.37|168.3|166.1|0
1643099100000|2022-01-25 08:25:00|169.03|166.83|165.29|163.09|169.45|167.25|164.67|162.47|0
1643099400000|2022-01-25 08:30:00|165.39|163.19|174.18|171.98|174.18|171.98|165.29|163.09|0
1643099700000|2022-01-25 08:35:00|173.86|171.66|176.3|174.1|177.05|174.85|173.28|171.08|0
1643100000000|2022-01-25 08:40:00|176.14|173.94|176.09|173.89|176.67|174.47|174.7|172.5|0
1643100300000|2022-01-25 08:45:00|175.98|173.78|176.4|174.2|176.72|174.52|174.17|171.97|0
1643100600000|2022-01-25 08:50:00|176.3|174.1|175.02|172.82|179.51|177.31|175.02|172.82|0
1643100900000|2022-01-25 08:55:00|175.34|173.14|173.16|170.96|176.08|173.88|172.9|170.7|0
1643101200000|2022-01-25 09:00:00|173.27|171.07|172.69|170.49|173.95|171.75|171.01|168.81|0
1643101500000|2022-01-25 09:05:00|172.58|170.38|175.11|172.91|175.11|172.91|171.79|169.59|0
1643101800000|2022-01-25 09:10:00|174.95|172.75|173.84|171.64|176.28|174.08|172.79|170.59|0
1643102100000|2022-01-25 09:15:00|173.52|171.32|175.32|173.12|176.92|174.72|173.21|171.01|0
1643102400000|2022-01-25 09:20:00|175.11|172.91|180.41|178.21|180.46|178.26|175|172.8|0
1643102700000|2022-01-25 09:25:00|180.46|178.26|183.29|181.09|183.72|181.52|179.71|177.51|0
1643103000000|2022-01-25 09:30:00|183.4|181.2|181.92|179.72|184.05|181.85|181.43|179.23|0
1643103300000|2022-01-25 09:35:00|181.98|179.78|183.17|180.97|183.39|181.19|181.54|179.34|0
1643103600000|2022-01-25 09:40:00|183.11|180.91|184.15|181.95|184.15|181.95|181.21|179.01|0
1643103900000|2022-01-25 09:45:00|184.26|182.06|186.29|184.09|187.35|185.15|184.26|182.06|0
1643104200000|2022-01-25 09:50:00|185.91|183.71|188.45|186.25|188.45|186.25|185.47|183.27|0
1643104500000|2022-01-25 09:55:00|188.5|186.3|184.41|182.21|188.89|186.69|183.97|181.77|0
1643104800000|2022-01-25 10:00:00|184.52|182.32|183.19|180.99|185.67|183.47|182.65|180.45|0
1643105100000|2022-01-25 10:05:00|183.08|180.88|185.17|182.97|186.84|184.64|182.1|179.9|0
1643105400000|2022-01-25 10:10:00|184.62|182.42|186.72|184.52|186.77|184.57|184.4|182.2|0
1643105700000|2022-01-25 10:15:00|186.94|184.74|188.05|185.85|188.39|186.19|185.94|183.74|0
1643106000000|2022-01-25 10:20:00|187.77|185.57|186.32|184.12|188.28|186.08|185.94|183.74|0
1643106300000|2022-01-25 10:25:00|186.1|183.9|185.94|183.74|186.94|184.74|185.16|182.96|0
1643106600000|2022-01-25 10:30:00|186.05|183.85|184.06|181.86|186.82|184.62|183.95|181.75|0
1643106900000|2022-01-25 10:35:00|184.17|181.97|180.77|178.57|184.5|182.3|180.01|177.81|0
1643107200000|2022-01-25 10:40:00|180.88|178.68|179.46|177.26|181.42|179.22|179.25|177.05|0
1643107500000|2022-01-25 10:45:00|179.14|176.94|176.34|174.14|179.9|177.7|176.34|174.14|0
1643107800000|2022-01-25 10:50:00|176.12|173.92|177.08|174.88|178.59|176.39|176.12|173.92|0
1643108100000|2022-01-25 10:55:00|177.03|174.83|177.51|175.31|178.27|176.07|175.48|173.28|0
1643108400000|2022-01-25 11:00:00|176.76|174.56|180.1|177.9|180.37|178.17|176.12|173.92|0
1643108700000|2022-01-25 11:05:00|179.94|177.74|180.64|178.44|180.86|178.66|178.48|176.28|0
1643109000000|2022-01-25 11:10:00|180.53|178.33|181.51|179.31|181.51|179.31|179.67|177.47|0
1643109300000|2022-01-25 11:15:00|181.4|179.2|178.9|176.7|182.71|180.51|178.69|176.49|0
1643109600000|2022-01-25 11:20:00|179.06|176.86|179.49|177.29|180.09|177.89|178.36|176.16|0
1643109900000|2022-01-25 11:25:00|179.66|177.46|179.59|177.39|180.4|178.2|178.57|176.37|0
1643110200000|2022-01-25 11:30:00|179.7|177.5|176.95|174.75|180.18|177.98|176.31|174.11|0
1643110500000|2022-01-25 11:35:00|176.84|174.64|177.52|175.32|180.64|178.44|176.84|174.64|0
1643110800000|2022-01-25 11:40:00|177.63|175.43|174.33|172.13|178.22|176.02|173.48|171.28|0
1643111100000|2022-01-25 11:45:00|173.9|171.7|174.59|172.39|175.33|173.13|173.69|171.49|0
1643111400000|2022-01-25 11:50:00|174.75|172.55|174.53|172.33|175.38|173.18|174.11|171.91|0
1643111700000|2022-01-25 11:55:00|174.43|172.23|175.06|172.86|177.24|175.04|173.48|171.28|0
1643112000000|2022-01-25 12:00:00|175|172.8|172.21|170.01|175.59|173.39|172.21|170.01|0
1643112300000|2022-01-25 12:05:00|172.36|170.16|174.52|172.32|174.63|172.43|171.89|169.69|0
1643112600000|2022-01-25 12:10:00|174.36|172.16|175.85|173.65|177.18|174.98|174.31|172.11|0
1643112900000|2022-01-25 12:15:00|175.69|173.49|176.54|174.34|176.54|174.34|174.95|172.75|0
1643113200000|2022-01-25 12:20:00|176.43|174.23|172.83|170.63|177.28|175.08|172.83|170.63|0
1643113500000|2022-01-25 12:25:00|172.98|170.78|175.36|173.16|175.36|173.16|172.98|170.78|0
1643113800000|2022-01-25 12:30:00|175.15|172.95|172.98|170.78|175.15|172.95|172.09|169.89|0
1643114100000|2022-01-25 12:35:00|173.08|170.88|172.71|170.51|174.3|172.1|172.13|169.93|0
1643114400000|2022-01-25 12:40:00|172.34|170.14|173.24|171.04|173.24|171.04|170.15|167.95|0
1643114700000|2022-01-25 12:45:00|173.5|171.3|173.66|171.46|173.97|171.77|171.87|169.67|0
1643115000000|2022-01-25 12:50:00|173.55|171.35|173.65|171.45|174.39|172.19|173.13|170.93|0
1643115300000|2022-01-25 12:55:00|173.6|171.4|172.18|169.98|173.97|171.77|171.7|169.5|0
1643115600000|2022-01-25 13:00:00|172.39|170.19|169.67|167.47|173.12|170.92|169.67|167.47|0
1643115900000|2022-01-25 13:05:00|170.19|167.99|160.34|158.14|170.86|168.66|160.34|158.14|0
1643116200000|2022-01-25 13:10:00|159.84|157.64|168.97|166.77|168.97|166.77|159.84|157.64|0
1643116500000|2022-01-25 13:15:00|168.86|166.66|172.72|170.52|172.72|170.52|168.86|166.66|0
1643116800000|2022-01-25 13:20:00|172.61|170.41|171.46|169.26|172.72|170.52|170.21|168.01|0
1643117100000|2022-01-25 13:25:00|171.35|169.15|167.69|165.49|173.12|170.92|167.16|164.96|0
1643117400000|2022-01-25 13:30:00|167.59|165.39|168.16|165.96|169.61|167.41|166.21|164.01|0
1643117700000|2022-01-25 13:35:00|167.96|165.76|168.25|166.05|170.8|168.6|167.73|165.53|0
1643118000000|2022-01-25 13:40:00|168.36|166.16|169.5|167.3|170.02|167.82|167.22|165.02|0
1643118300000|2022-01-25 13:45:00|169.39|167.19|168.56|166.36|170.02|167.82|168.04|165.84|0
1643118600000|2022-01-25 13:50:00|168.66|166.46|169.44|167.24|170.6|168.4|166.8|164.6|0
1643118900000|2022-01-25 13:55:00|169.64|167.44|171|168.8|171.74|169.54|168.6|166.4|0
1643119200000|2022-01-25 14:00:00|170.58|168.38|170.89|168.69|171.1|168.9|168.5|166.3|0
1643119500000|2022-01-25 14:05:00|171|168.8|170.89|168.69|171.73|169.53|169.37|167.17|0
1643119800000|2022-01-25 14:10:00|171.1|168.9|169.42|167.22|171.31|169.11|168.7|166.5|0
1643120100000|2022-01-25 14:15:00|169.53|167.33|171.72|169.52|171.93|169.73|168.9|166.7|0
1643120400000|2022-01-25 14:20:00|171.77|169.57|171.2|169|172.25|170.05|170.15|167.95|0
1643120700000|2022-01-25 14:25:00|171.3|169.1|170.04|167.84|172.04|169.84|169.99|167.79|0
1643121000000|2022-01-25 14:30:00|169.52|167.32|168.34|166.14|172.45|170.25|164.52|162.32|0
1643121300000|2022-01-25 14:35:00|166.99|164.79|164.73|162.53|174.34|172.14|163.08|160.88|0
1643121600000|2022-01-25 14:40:00|164.68|162.48|162.74|160.54|168.28|166.08|159.09|156.89|0
1643121900000|2022-01-25 14:45:00|162.85|160.65|158.38|156.18|163.36|161.16|151.33|149.13|0
1643122200000|2022-01-25 14:50:00|158.78|156.58|154.02|151.82|160.63|158.43|153.32|151.12|0
1643122500000|2022-01-25 14:55:00|153.43|151.23|155.53|153.33|157.69|155.49|153.43|151.23|0
1643122800000|2022-01-25 15:00:00|155.82|153.62|148.39|146.19|158.83|156.63|147.77|145.57|0
1643123100000|2022-01-25 15:05:00|148.53|146.33|152.66|150.46|152.95|150.75|147.19|144.99|0
1643123400000|2022-01-25 15:10:00|151.31|149.11|157.3|155.1|157.69|155.49|149|146.8|0
1643123700000|2022-01-25 15:15:00|158.29|156.09|156.81|154.61|160.68|158.48|155.92|153.72|0
1643124000000|2022-01-25 15:20:00|156.61|154.41|156.93|154.73|158.46|156.26|153.36|151.16|0
1643124300000|2022-01-25 15:25:00|156.33|154.13|164.6|162.4|164.91|162.71|155.03|152.83|0
1643124600000|2022-01-25 15:30:00|165.01|162.81|162.14|159.94|167.53|165.33|161.48|159.28|0
1643124900000|2022-01-25 15:35:00|162.5|160.3|160.77|158.57|165.79|163.59|153.99|151.79|0
1643125200000|2022-01-25 15:40:00|160.37|158.17|165.88|163.68|165.88|163.68|159.36|157.16|0
1643125500000|2022-01-25 15:45:00|166.92|164.72|169.4|167.2|172.81|170.61|163.23|161.03|0
1643125800000|2022-01-25 15:50:00|169.09|166.89|163.65|161.45|169.97|167.77|163.14|160.94|0
1643126100000|2022-01-25 15:55:00|163.96|161.76|159.28|157.08|165.19|162.99|158.48|156.28|0
1643126400000|2022-01-25 16:00:00|159.38|157.18|162.65|160.45|162.75|160.55|158.03|155.83|0
1643126700000|2022-01-25 16:05:00|162.55|160.35|158.71|156.51|164.69|162.49|156.42|154.22|0
1643127000000|2022-01-25 16:10:00|158.81|156.61|156.81|154.61|161.28|159.08|155.92|153.72|0
1643127300000|2022-01-25 16:15:00|156.91|154.71|163.97|161.77|164.38|162.18|155.62|153.42|0
1643127600000|2022-01-25 16:20:00|163.87|161.67|161.97|159.77|166.75|164.55|161.1|158.9|0
1643127900000|2022-01-25 16:25:00|162.12|159.92|161.97|159.77|164.74|162.54|159.12|156.92|0
1643128200000|2022-01-25 16:30:00|161.56|159.36|157.3|155.1|161.97|159.77|157.3|155.1|0
1643128500000|2022-01-25 16:35:00|157.1|154.9|151.98|149.78|158.01|155.81|149.93|147.73|0
1643128800000|2022-01-25 16:40:00|151.59|149.39|153.85|151.65|154.35|152.15|150.32|148.12|0
1643129100000|2022-01-25 16:45:00|153.65|151.45|156.64|154.44|156.84|154.64|153.16|150.96|0
1643129400000|2022-01-25 16:50:00|156.44|154.24|158.29|156.09|158.59|156.39|154.51|152.31|0
1643129700000|2022-01-25 16:55:00|158.09|155.89|150.53|148.33|158.19|155.99|150.23|148.03|0
1643130000000|2022-01-25 17:00:00|150.62|148.42|154.17|151.97|154.37|152.17|149.55|147.35|0
1643130300000|2022-01-25 17:05:00|155.07|152.87|157.78|155.58|159.96|157.76|155.07|152.87|0
1643130600000|2022-01-25 17:10:00|157.98|155.78|158.48|156.28|158.83|156.63|155.57|153.37|0
1643130900000|2022-01-25 17:15:00|158.38|156.18|156.97|154.77|161.13|158.93|152.78|150.58|0
1643131200000|2022-01-25 17:20:00|156.87|154.67|160.3|158.1|162.2|160|156.26|154.06|0
1643131500000|2022-01-25 17:25:00|160.35|158.15|160.86|158.66|162.76|160.56|159.59|157.39|0
1643131800000|2022-01-25 17:30:00|160.71|158.51|158.19|155.99|160.71|158.51|155.25|153.05|0
1643132100000|2022-01-25 17:35:00|158.14|155.94|159.24|157.04|160.16|157.96|157.94|155.74|0
1643132400000|2022-01-25 17:40:00|159.14|156.94|159.85|157.65|159.85|157.65|155.48|153.28|0
1643132700000|2022-01-25 17:45:00|160.15|157.95|155.93|153.73|161.01|158.81|154.84|152.64|0
1643133000000|2022-01-25 17:50:00|155.83|153.63|156.42|154.22|157.63|155.43|154.24|152.04|0
1643133300000|2022-01-25 17:55:00|156.32|154.12|159.74|157.54|159.74|157.54|153.64|151.44|0
1643133600000|2022-01-25 18:00:00|159.44|157.24|156.72|154.52|159.44|157.24|155.03|152.83|0
1643133900000|2022-01-25 18:05:00|156.67|154.47|156.82|154.62|158.17|155.97|154.23|152.03|0
1643134200000|2022-01-25 18:10:00|157.22|155.02|153.17|150.97|158.52|156.32|152.56|150.36|0
1643134500000|2022-01-25 18:15:00|153.47|151.27|157.37|155.17|158.02|155.82|152.47|150.27|0
1643134800000|2022-01-25 18:20:00|157.47|155.27|156.91|154.71|157.47|155.27|155.65|153.45|0
1643135100000|2022-01-25 18:25:00|156.05|153.85|162.29|160.09|163.44|161.24|155.75|153.55|0
1643135400000|2022-01-25 18:30:00|161.88|159.68|162.77|160.57|164.79|162.59|160.85|158.65|0
1643135700000|2022-01-25 18:35:00|163.19|160.99|163.29|161.09|164.13|161.93|160.18|157.98|0
1643136000000|2022-01-25 18:40:00|164.34|162.14|163.29|161.09|164.34|162.14|161.11|158.91|0
1643136300000|2022-01-25 18:45:00|163.34|161.14|167.4|165.2|168.04|165.84|162.04|159.84|0
1643136600000|2022-01-25 18:50:00|167.29|165.09|171.68|169.48|173.97|171.77|166.66|164.46|0
1643136900000|2022-01-25 18:55:00|171.57|169.37|172.97|170.77|173.19|170.99|169.33|167.13|0
1643137200000|2022-01-25 19:00:00|173.19|170.99|169.75|167.55|173.41|171.21|168.79|166.59|0
1643137500000|2022-01-25 19:05:00|169.32|167.12|168.89|166.69|170.49|168.29|167.41|165.21|0
1643137800000|2022-01-25 19:10:00|169|166.8|175.46|173.26|176.17|173.97|168.78|166.58|0
1643138100000|2022-01-25 19:15:00|175.68|173.48|177.37|175.17|177.54|175.34|175.03|172.83|0
1643138400000|2022-01-25 19:20:00|177.21|175.01|178.72|176.52|182.36|180.16|176.55|174.35|0
1643138700000|2022-01-25 19:25:00|178.28|176.08|178.72|176.52|179.38|177.18|176.2|174|0
1643139000000|2022-01-25 19:30:00|178.55|176.35|173.58|171.38|179.38|177.18|173.37|171.17|0
1643139300000|2022-01-25 19:35:00|174.34|172.14|178.14|175.94|178.58|176.38|174.23|172.03|0
1643139600000|2022-01-25 19:40:00|178.58|176.38|183.89|181.69|184.12|181.92|178.58|176.38|0
1643139900000|2022-01-25 19:45:00|183.78|181.58|183.67|181.47|186.02|183.82|183.33|181.13|0
1643140200000|2022-01-25 19:50:00|184.11|181.91|186.81|184.61|187.31|185.11|183.11|180.91|0
1643140500000|2022-01-25 19:55:00|186.02|183.82|189.31|187.11|189.94|187.74|185.57|183.37|0
1643140800000|2022-01-25 20:00:00|189.03|186.83|183.6|181.4|190.3|188.1|182.66|180.46|0
1643141100000|2022-01-25 20:05:00|183.66|181.46|178.99|176.79|183.66|181.46|178|175.8|0
1643141400000|2022-01-25 20:10:00|178.66|176.46|179.49|177.29|181.37|179.17|176.9|174.7|0
1643141700000|2022-01-25 20:15:00|179.71|177.51|185.04|182.84|185.48|183.28|179.71|177.51|0
1643142000000|2022-01-25 20:20:00|184.92|182.72|178.01|175.81|185.26|183.06|177.85|175.65|0
1643142300000|2022-01-25 20:25:00|178.06|175.86|171.84|169.64|178.06|175.86|171.04|168.84|0
1643142600000|2022-01-25 20:30:00|172.76|170.56|171.49|169.29|173.4|171.2|167.01|164.81|0
1643142900000|2022-01-25 20:35:00|171.43|169.23|175.35|173.15|176.43|174.23|168.31|166.11|0
1643143200000|2022-01-25 20:40:00|175.46|173.26|172.34|170.14|179.16|176.96|172.02|169.82|0
1643143500000|2022-01-25 20:45:00|172.77|170.57|170.84|168.64|175.8|173.6|169.46|167.26|0
1643143800000|2022-01-25 20:50:00|169.08|166.88|165.67|163.47|170.31|168.11|164.1|161.9|0
1643144100000|2022-01-25 20:55:00|165.46|163.26|165.22|163.02|169.46|167.26|163.97|161.77|0
1643144400000|2022-01-25 21:00:00|166.27|164.07|163.44|161.24|168.81|166.61|161.26|159.06|0
1643144700000|2022-01-25 21:05:00|163.65|161.45|159|156.8|163.65|161.45|158.03|155.83|0
1643145000000|2022-01-25 21:10:00|158.59|156.39|159.2|157|161.36|159.16|158.28|156.08|0
1643145300000|2022-01-25 21:15:00|160.32|157.52|157.46|154.66|160.53|157.73|157.25|154.45|0
1643145600000|2022-01-25 21:20:00|157.61|154.81|156.29|153.49|157.61|154.81|155.74|152.94|0
1643145900000|2022-01-25 21:25:00|156.34|153.54|155.68|152.88|156.49|153.69|154.57|151.77|0
1643146200000|2022-01-25 21:30:00|155.23|152.43|152.32|149.52|155.93|153.13|151.63|148.83|0
1643146500000|2022-01-25 21:35:00|152.27|149.47|153.32|150.52|153.77|150.97|152.12|149.32|0
1643146800000|2022-01-25 21:40:00|153.42|150.62|152.32|149.52|153.62|150.82|152.22|149.42|0
1643147100000|2022-01-25 21:45:00|152.42|149.62|149.06|146.26|153.21|150.41|148.47|145.67|0
1643147400000|2022-01-25 21:50:00|149.3|146.5|147.88|145.08|149.3|146.5|145.07|142.27|0
1643147700000|2022-01-25 21:55:00|147.98|145.18|148.31|145.51|149.54|146.74|146.62|143.82|0
1643148000000|2022-01-25 22:00:00|148.27|145.47|147.54|144.74|148.27|145.47|147.48|144.68|0
1643148300000|2022-01-25 22:05:00|147.64|144.84|147.79|144.99|147.94|145.14|147.57|144.77|0
1643148600000|2022-01-25 22:10:00|147.74|144.94|148.1|145.3|148.34|145.54|147.74|144.94|0
1643148900000|2022-01-25 22:15:00|148.12|145.32|147.63|144.83|148.23|145.43|147.63|144.83|0
1643149200000|2022-01-25 22:20:00|147.73|144.93|148.01|145.21|148.01|145.21|147.42|144.62|0
1643149500000|2022-01-25 22:25:00|148|145.2|147.99|145.19|148.14|145.34|147.98|145.18|0
1643149800000|2022-01-25 22:30:00|147.94|145.14|149|146.2|149|146.2|147.92|145.12|0
1643150100000|2022-01-25 22:35:00|149.04|146.24|149.35|146.55|149.51|146.71|149.04|146.24|0
1643150400000|2022-01-25 22:40:00|149.31|146.51|149.52|146.72|149.78|146.98|149.31|146.51|0
1643150700000|2022-01-25 22:45:00|149.56|146.76|149.44|146.64|149.69|146.89|149.23|146.43|0
1643151000000|2022-01-25 22:50:00|149.5|146.7|149.45|146.65|149.5|146.7|149.41|146.61|0
1643151300000|2022-01-25 22:55:00|149.43|146.63|149.91|147.11|149.92|147.12|149.43|146.63|0
1643151600000|2022-01-25 23:00:00|149.85|147.05|154.77|151.97|155.22|152.42|149.85|147.05|0
1643151900000|2022-01-25 23:05:00|155.08|152.28|159.64|156.84|160.05|157.25|154.17|151.37|0
1643152200000|2022-01-25 23:10:00|159.38|156.58|163.36|160.56|163.98|161.18|159.13|156.33|0
1643152500000|2022-01-25 23:15:00|163.25|160.45|164.5|161.7|165.02|162.22|161.44|158.64|0
1643152800000|2022-01-25 23:20:00|164.29|161.49|164.71|161.91|164.71|161.91|163.4|160.6|0
1643153100000|2022-01-25 23:25:00|164.65|161.85|166.49|163.69|166.7|163.9|162.21|159.41|0
1643153400000|2022-01-25 23:30:00|166.28|163.48|166.06|163.26|168.81|166.01|165.54|162.74|0
1643153700000|2022-01-25 23:35:00|166.38|163.58|166.27|163.47|166.91|164.11|165.59|162.79|0
1643154000000|2022-01-25 23:40:00|166.17|163.37|170.3|167.5|171.26|168.46|166.11|163.31|0
1643154300000|2022-01-25 23:45:00|170.19|167.39|172.87|170.07|174.6|171.8|170.19|167.39|0
1643154600000|2022-01-25 23:50:00|172.98|170.18|172.54|169.74|174.86|172.06|171.69|168.89|0
1643154900000|2022-01-25 23:55:00|172.65|169.85|170.29|167.49|172.8|170|169.49|166.69|0
1643155200000|2022-01-26 00:00:00|170.4|167.6|166.79|163.99|170.82|168.02|166.48|163.68|0
1643155500000|2022-01-26 00:05:00|166.84|164.04|167.68|164.88|168.27|165.47|166.32|163.52|0
1643155800000|2022-01-26 00:10:00|167.63|164.83|169.32|166.52|170.76|167.96|167.21|164.41|0
1643156100000|2022-01-26 00:15:00|169.54|166.74|164.17|161.37|170.28|167.48|164.17|161.37|0
1643156400000|2022-01-26 00:20:00|164.48|161.68|164.58|161.78|165.26|162.46|163.23|160.43|0
1643156700000|2022-01-26 00:25:00|164.9|162.1|163.13|160.33|166.99|164.19|163.13|160.33|0
1643157000000|2022-01-26 00:30:00|163.49|160.69|167.09|164.29|167.2|164.4|161.47|158.67|0
1643157300000|2022-01-26 00:35:00|166.99|164.19|167.62|164.82|168.57|165.77|165.52|162.72|0
1643157600000|2022-01-26 00:40:00|167.72|164.92|164.99|162.19|167.72|164.92|164.42|161.62|0
1643157900000|2022-01-26 00:45:00|164.94|162.14|165.98|163.18|166.77|163.97|164.68|161.88|0
1643158200000|2022-01-26 00:50:00|165.87|163.07|164.26|161.46|166.5|163.7|164.26|161.46|0
1643158500000|2022-01-26 00:55:00|164.05|161.25|164.04|161.24|165.72|162.92|163.22|160.42|0
1643158800000|2022-01-26 01:00:00|163.84|161.04|164.93|162.13|164.93|162.13|162.74|159.94|0
1643159100000|2022-01-26 01:05:00|164.98|162.18|166.18|163.38|167.18|164.38|164.98|162.18|0
1643159400000|2022-01-26 01:10:00|166.02|163.22|162.89|160.09|166.6|163.8|162.48|159.68|0
1643159700000|2022-01-26 01:15:00|162.84|160.04|164.03|161.23|165.18|162.38|162.48|159.68|0
1643160000000|2022-01-26 01:20:00|163.93|161.13|166.48|163.68|166.86|164.06|163.93|161.13|0
1643160300000|2022-01-26 01:25:00|166.17|163.37|166.8|164|167.06|164.26|165.85|163.05|0
1643160600000|2022-01-26 01:30:00|166.85|164.05|165.95|163.15|166.96|164.16|164.65|161.85|0
1643160900000|2022-01-26 01:35:00|166.06|163.26|167.16|164.36|167.69|164.89|164.34|161.54|0
1643161200000|2022-01-26 01:40:00|167.27|164.47|165.69|162.89|167.69|164.89|165.43|162.63|0
1643161500000|2022-01-26 01:45:00|166|163.2|167.37|164.57|167.9|165.1|165.74|162.94|0
1643161800000|2022-01-26 01:50:00|167.26|164.46|166.68|163.88|167.89|165.09|166.21|163.41|0
1643162100000|2022-01-26 01:55:00|166.73|163.93|169.1|166.3|170.12|167.32|166.68|163.88|0
1643162400000|2022-01-26 02:00:00|169.16|166.36|169.37|166.57|170.33|167.53|168.73|165.93|0
1643162700000|2022-01-26 02:05:00|169.53|166.73|170.22|167.42|170.86|168.06|169.37|166.57|0
1643163000000|2022-01-26 02:10:00|169.9|167.1|170.43|167.63|170.96|168.16|169.84|167.04|0
1643163300000|2022-01-26 02:15:00|170.75|167.95|170.48|167.68|170.75|167.95|169.47|166.67|0
1643163600000|2022-01-26 02:20:00|170.53|167.73|171.28|168.48|172.18|169.38|170.1|167.3|0
1643163900000|2022-01-26 02:25:00|171.22|168.42|170.85|168.05|171.22|168.42|170.26|167.46|0
1643164200000|2022-01-26 02:30:00|170.79|167.99|170.47|167.67|171.38|168.58|170.2|167.4|0
1643164500000|2022-01-26 02:35:00|170.52|167.72|169.56|166.76|170.52|167.72|169.51|166.71|0
1643164800000|2022-01-26 02:40:00|169.61|166.81|168.71|165.91|169.83|167.03|168.6|165.8|0
1643165100000|2022-01-26 02:45:00|168.65|165.85|169.24|166.44|169.35|166.55|168.6|165.8|0
1643165400000|2022-01-26 02:50:00|169.34|166.54|169.23|166.43|169.34|166.54|168.86|166.06|0
1643165700000|2022-01-26 02:55:00|169.18|166.38|167.75|164.95|169.34|166.54|167.33|164.53|0
1643166000000|2022-01-26 03:00:00|167.54|164.74|169.12|166.32|169.23|166.43|167.54|164.74|0
1643166300000|2022-01-26 03:05:00|169.23|166.43|170.61|167.81|171.68|168.88|169.07|166.27|0
1643166600000|2022-01-26 03:10:00|170.5|167.7|169.91|167.11|170.98|168.18|169.86|167.06|0
1643166900000|2022-01-26 03:15:00|169.86|167.06|170.6|167.8|170.82|168.02|169.44|166.64|0
1643167200000|2022-01-26 03:20:00|170.82|168.02|171.03|168.23|171.4|168.6|170.23|167.43|0
1643167500000|2022-01-26 03:25:00|171.08|168.28|170.01|167.21|171.19|168.39|169.64|166.84|0
1643167800000|2022-01-26 03:30:00|169.96|167.16|172.42|169.62|172.52|169.72|169.96|167.16|0
1643168100000|2022-01-26 03:35:00|172.52|169.72|171.55|168.75|172.74|169.94|171.55|168.75|0
1643168400000|2022-01-26 03:40:00|171.66|168.86|172.19|169.39|172.19|169.39|171.45|168.65|0
1643168700000|2022-01-26 03:45:00|172.3|169.5|172.84|170.04|173.16|170.36|171.77|168.97|0
1643169000000|2022-01-26 03:50:00|172.89|170.09|172.62|169.82|174.02|171.22|172.3|169.5|0
1643169300000|2022-01-26 03:55:00|172.73|169.93|172.72|169.92|173.15|170.35|172.51|169.71|0
1643169600000|2022-01-26 04:00:00|172.83|170.03|170.95|168.15|173.58|170.78|170.95|168.15|0
1643169900000|2022-01-26 04:05:00|171.11|168.31|171.43|168.63|171.59|168.79|170.47|167.67|0
1643170200000|2022-01-26 04:10:00|171.27|168.47|172.29|169.49|172.29|169.49|171.22|168.42|0
1643170500000|2022-01-26 04:15:00|172.18|169.38|171.96|169.16|172.29|169.49|171.43|168.63|0
1643170800000|2022-01-26 04:20:00|171.85|169.05|171.85|169.05|172.17|169.37|171.47|168.67|0
1643171100000|2022-01-26 04:25:00|171.79|168.99|172.11|169.31|172.28|169.48|170.89|168.09|0
1643171400000|2022-01-26 04:30:00|172.17|169.37|172.06|169.26|172.33|169.53|171.58|168.78|0
1643171700000|2022-01-26 04:35:00|172.11|169.31|171.52|168.72|172.11|169.31|170.88|168.08|0
1643172000000|2022-01-26 04:40:00|171.68|168.88|171.25|168.45|171.95|169.15|170.77|167.97|0
1643172300000|2022-01-26 04:45:00|171.2|168.4|171.57|168.77|171.84|169.04|170.77|167.97|0
1643172600000|2022-01-26 04:50:00|171.52|168.72|171.46|168.66|171.62|168.82|171.24|168.44|0
1643172900000|2022-01-26 04:55:00|171.41|168.61|172.47|169.67|172.58|169.78|171.03|168.23|0
1643173200000|2022-01-26 05:00:00|172.42|169.62|171.88|169.08|172.58|169.78|171.51|168.71|0
1643173500000|2022-01-26 05:05:00|171.83|169.03|171.02|168.22|172.15|169.35|170.33|167.53|0
1643173800000|2022-01-26 05:10:00|171.13|168.33|169.48|166.68|171.13|168.33|169.37|166.57|0
1643174100000|2022-01-26 05:15:00|169.37|166.57|168.41|165.61|169.85|167.05|168.2|165.4|0
1643174400000|2022-01-26 05:20:00|168.31|165.51|167.78|164.98|168.52|165.72|167.56|164.76|0
1643174700000|2022-01-26 05:25:00|167.88|165.08|169.94|167.14|170|167.2|167.88|165.08|0
1643175000000|2022-01-26 05:30:00|169.89|167.09|169.62|166.82|170.64|167.84|169.41|166.61|0
1643175300000|2022-01-26 05:35:00|169.68|166.88|170.1|167.3|170.63|167.83|169.68|166.88|0
1643175600000|2022-01-26 05:40:00|170.21|167.41|169.99|167.19|170.42|167.62|169.67|166.87|0
1643175900000|2022-01-26 05:45:00|170.1|167.3|170.73|167.93|170.84|168.04|169.4|166.6|0
1643176200000|2022-01-26 05:50:00|170.78|167.98|171.37|168.57|171.37|168.57|170.46|167.66|0
1643176500000|2022-01-26 05:55:00|171.42|168.62|169.93|167.13|171.91|169.11|169.88|167.08|0
1643176800000|2022-01-26 06:00:00|169.66|166.86|171.21|168.41|171.21|168.41|169.13|166.33|0
1643177100000|2022-01-26 06:05:00|170.94|168.14|170.35|167.55|171.48|168.68|170.09|167.29|0
1643177400000|2022-01-26 06:10:00|170.51|167.71|169.6|166.8|170.62|167.82|169.44|166.64|0
1643177700000|2022-01-26 06:15:00|169.87|167.07|170.29|167.49|170.45|167.65|169.39|166.59|0
1643178000000|2022-01-26 06:20:00|170.34|167.54|170.66|167.86|171.2|168.4|170.34|167.54|0
1643178300000|2022-01-26 06:25:00|170.72|167.92|170.5|167.7|170.93|168.13|170.18|167.38|0
1643178600000|2022-01-26 06:30:00|170.61|167.81|169.37|166.57|170.82|168.02|168.9|166.1|0
1643178900000|2022-01-26 06:35:00|169.48|166.68|170.71|167.91|170.71|167.91|169.32|166.52|0
1643179200000|2022-01-26 06:40:00|170.76|167.96|170.22|167.42|170.76|167.96|169.96|167.16|0
1643179500000|2022-01-26 06:45:00|170.28|167.48|170.11|167.31|170.28|167.48|169.47|166.67|0
1643179800000|2022-01-26 06:50:00|170.06|167.26|168.19|165.39|170.17|167.37|168.19|165.39|0
1643180100000|2022-01-26 06:55:00|168.57|165.77|168.35|165.55|168.83|166.03|167.51|164.71|0
1643180400000|2022-01-26 07:00:00|168.67|165.87|165.91|163.11|169.74|166.94|165.6|162.8|0
1643180700000|2022-01-26 07:05:00|165.96|163.16|166.07|163.27|166.23|163.43|165.12|162.32|0
1643181000000|2022-01-26 07:10:00|166.12|163.32|164.96|162.16|166.65|163.85|163.81|161.01|0
1643181300000|2022-01-26 07:15:00|164.33|161.53|162.97|160.17|164.54|161.74|162.97|160.17|0
1643181600000|2022-01-26 07:20:00|163.08|160.28|163.54|160.74|164.27|161.47|163.08|160.28|0
1643181900000|2022-01-26 07:25:00|163.91|161.11|164.64|161.84|164.64|161.84|163.18|160.38|0
1643182200000|2022-01-26 07:30:00|164.79|161.99|166.37|163.57|166.74|163.94|164.53|161.73|0
1643182500000|2022-01-26 07:35:00|166.32|163.52|168.06|165.26|168.12|165.32|166.32|163.52|0
1643182800000|2022-01-26 07:40:00|168.01|165.21|168.22|165.42|168.33|165.53|167.32|164.52|0
1643183100000|2022-01-26 07:45:00|168.16|165.36|167.53|164.73|168.54|165.74|167.16|164.36|0
1643183400000|2022-01-26 07:50:00|167.79|164.99|169.49|166.69|169.54|166.74|167.58|164.78|0
1643183700000|2022-01-26 07:55:00|169.6|166.8|168.31|165.51|169.6|166.8|167.88|165.08|0
1643184000000|2022-01-26 08:00:00|168.36|165.56|172.37|169.57|172.37|169.57|168.15|165.35|0
1643184300000|2022-01-26 08:05:00|171.86|169.66|173.44|171.24|175.59|173.39|171.86|169.66|0
1643184600000|2022-01-26 08:10:00|174.31|172.11|175.73|173.53|176.39|174.19|174.2|172|0
1643184900000|2022-01-26 08:15:00|175.4|173.2|175.83|173.63|176.44|174.24|175.29|173.09|0
1643185200000|2022-01-26 08:20:00|175.78|173.58|177.48|175.28|179.03|176.83|175.78|173.58|0
1643185500000|2022-01-26 08:25:00|177.59|175.39|178.8|176.6|179.91|177.71|177.48|175.28|0
1643185800000|2022-01-26 08:30:00|178.91|176.71|178.91|176.71|180.58|178.38|178.8|176.6|0
1643186100000|2022-01-26 08:35:00|179.13|176.93|179.84|177.64|180.57|178.37|177.97|175.77|0
1643186400000|2022-01-26 08:40:00|179.95|177.75|179.28|177.08|180.85|178.65|178.95|176.75|0
1643186700000|2022-01-26 08:45:00|179.62|177.42|178.95|176.75|179.73|177.53|177.01|174.81|0
1643187000000|2022-01-26 08:50:00|178.83|176.63|177.89|175.69|179.17|176.97|177.06|174.86|0
1643187300000|2022-01-26 08:55:00|177.61|175.41|177.76|175.56|178.37|176.17|176.45|174.25|0
1643187600000|2022-01-26 09:00:00|177.15|174.95|180.03|177.83|182.1|179.9|176.93|174.73|0
1643187900000|2022-01-26 09:05:00|179.86|177.66|182.66|180.46|182.66|180.46|179.42|177.22|0
1643188200000|2022-01-26 09:10:00|182.55|180.35|183.22|181.02|184.41|182.21|182.38|180.18|0
1643188500000|2022-01-26 09:15:00|183.44|181.24|185.97|183.77|188.48|186.28|182.6|180.4|0
1643188800000|2022-01-26 09:20:00|185.91|183.71|188.35|186.15|188.35|186.15|184.27|182.07|0
1643189100000|2022-01-26 09:25:00|188.24|186.04|186.42|184.22|188.81|186.61|186.3|184.1|0
1643189400000|2022-01-26 09:30:00|186.53|184.33|186.53|184.33|188.46|186.26|185.68|183.48|0
1643189700000|2022-01-26 09:35:00|186.58|184.38|189.6|187.4|190.18|187.98|185.73|183.53|0
1643190000000|2022-01-26 09:40:00|189.54|187.34|190.86|188.66|190.92|188.72|188.69|186.49|0
1643190300000|2022-01-26 09:45:00|191.03|188.83|189.31|187.11|191.44|189.24|189.14|186.94|0
1643190600000|2022-01-26 09:50:00|189.37|187.17|188.22|186.02|189.82|187.62|188.11|185.91|0
1643190900000|2022-01-26 09:55:00|188.16|185.96|187.31|185.11|188.45|186.25|186.34|184.14|0
1643191200000|2022-01-26 10:00:00|187.25|185.05|185.49|183.29|187.25|185.05|183.52|181.32|0
1643191500000|2022-01-26 10:05:00|185.38|183.18|184.84|182.64|185.77|183.57|184.14|181.94|0
1643191800000|2022-01-26 10:10:00|184.95|182.75|186.53|184.33|187.1|184.9|184.89|182.69|0
1643192100000|2022-01-26 10:15:00|186.64|184.44|185.96|183.76|187.66|185.46|185.96|183.76|0
1643192400000|2022-01-26 10:20:00|186.07|183.87|187.54|185.34|188.8|186.6|185.56|183.36|0
1643192700000|2022-01-26 10:25:00|187.43|185.23|187.2|185|187.43|185.23|186.29|184.09|0
1643193000000|2022-01-26 10:30:00|187.25|185.05|189.02|186.82|189.48|187.28|187.09|184.89|0
1643193300000|2022-01-26 10:35:00|189.13|186.93|189.59|187.39|190.51|188.31|188.96|186.76|0
1643193600000|2022-01-26 10:40:00|189.47|187.27|189.3|187.1|190.62|188.42|189.13|186.93|0
1643193900000|2022-01-26 10:45:00|189.24|187.04|191.07|188.87|191.24|189.04|189.13|186.93|0
1643194200000|2022-01-26 10:50:00|190.96|188.76|190.96|188.76|191.65|189.45|190.73|188.53|0
1643194500000|2022-01-26 10:55:00|190.84|188.64|189.81|187.61|191.3|189.1|189.58|187.38|0
1643194800000|2022-01-26 11:00:00|189.86|187.66|192.61|190.41|194.46|192.26|189.86|187.66|0
1643195100000|2022-01-26 11:05:00|192.55|190.35|190.53|188.33|192.55|190.35|190.53|188.33|0
1643195400000|2022-01-26 11:10:00|190.47|188.27|190.93|188.73|191.28|189.08|190.13|187.93|0
1643195700000|2022-01-26 11:15:00|190.52|188.32|192.66|190.46|192.66|190.46|190.52|188.32|0
1643196000000|2022-01-26 11:20:00|192.08|189.88|190.81|188.61|192.42|190.22|190.69|188.49|0
1643196300000|2022-01-26 11:25:00|190.92|188.72|189.54|187.34|191.09|188.89|189.09|186.89|0
1643196600000|2022-01-26 11:30:00|189.71|187.51|192.19|189.99|192.47|190.27|189.25|187.05|0
1643196900000|2022-01-26 11:35:00|192.3|190.1|193.46|191.26|193.57|191.37|192.3|190.1|0
1643197200000|2022-01-26 11:40:00|193.34|191.14|192.87|190.67|194.04|191.84|192.64|190.44|0
1643197500000|2022-01-26 11:45:00|193.05|190.85|193.34|191.14|193.57|191.37|192.18|189.98|0
1643197800000|2022-01-26 11:50:00|193.22|191.02|193.8|191.6|194.73|192.53|193.1|190.9|0
1643198100000|2022-01-26 11:55:00|193.91|191.71|195.19|192.99|195.31|193.11|193.1|190.9|0
1643198400000|2022-01-26 12:00:00|195.07|192.87|191.53|189.33|195.31|193.11|191.02|188.82|0
1643198700000|2022-01-26 12:05:00|191.48|189.28|191.59|189.39|192.63|190.43|190.96|188.76|0
1643199000000|2022-01-26 12:10:00|191.53|189.33|189.4|187.2|191.82|189.62|189.4|187.2|0
1643199300000|2022-01-26 12:15:00|189.52|187.32|188.14|185.94|189.86|187.66|187.57|185.37|0
1643199600000|2022-01-26 12:20:00|188.03|185.83|186.66|184.46|189.05|186.85|186.49|184.29|0
1643199900000|2022-01-26 12:25:00|187.11|184.91|189.62|187.42|189.62|187.42|187|184.8|0
1643200200000|2022-01-26 12:30:00|189.74|187.54|190.58|188.38|190.69|188.49|189.03|186.83|0
1643200500000|2022-01-26 12:35:00|190.69|188.49|191.15|188.95|191.73|189.53|190.35|188.15|0
1643200800000|2022-01-26 12:40:00|191.26|189.06|188.57|186.37|191.26|189.06|188.17|185.97|0
1643201100000|2022-01-26 12:45:00|188.63|186.43|187.99|185.79|189.42|187.22|187.71|185.51|0
1643201400000|2022-01-26 12:50:00|188.39|186.19|190.45|188.25|190.79|188.59|188.39|186.19|0
1643201700000|2022-01-26 12:55:00|190.56|188.36|189.7|187.5|191.14|188.94|189.7|187.5|0
1643202000000|2022-01-26 13:00:00|190.1|187.9|194.02|191.82|194.19|191.99|189.3|187.1|0
1643202300000|2022-01-26 13:05:00|193.91|191.71|193.44|191.24|194.02|191.82|192.63|190.43|0
1643202600000|2022-01-26 13:10:00|193.61|191.41|192.51|190.31|193.79|191.59|192.28|190.08|0
1643202900000|2022-01-26 13:15:00|192.63|190.43|192.53|190.33|195.76|193.56|191.95|189.75|0
1643203200000|2022-01-26 13:20:00|192.29|190.09|195.9|193.7|195.9|193.7|192.12|189.92|0
1643203500000|2022-01-26 13:25:00|196.02|193.82|195.13|192.93|196.72|194.52|195.13|192.93|0
1643203800000|2022-01-26 13:30:00|194.73|192.53|193.33|191.13|196.48|194.28|192.86|190.66|0
1643204100000|2022-01-26 13:35:00|193.27|191.07|192.4|190.2|194.43|192.23|192.11|189.91|0
1643204400000|2022-01-26 13:40:00|192.63|190.43|191.93|189.73|193.61|191.41|191.47|189.27|0
1643204700000|2022-01-26 13:45:00|191.99|189.79|192.97|190.77|193.67|191.47|191.47|189.27|0
1643205000000|2022-01-26 13:50:00|192.74|190.54|193.13|190.93|194|191.8|191.81|189.61|0
1643205300000|2022-01-26 13:55:00|193.25|191.05|194.76|192.56|194.87|192.67|193.02|190.82|0
1643205600000|2022-01-26 14:00:00|194.81|192.61|191.97|189.77|196.04|193.84|191.97|189.77|0
1643205900000|2022-01-26 14:05:00|191.86|189.66|191.51|189.31|192.61|190.41|190.42|188.22|0
1643206200000|2022-01-26 14:10:00|191.63|189.43|190.3|188.1|191.63|189.43|189.79|187.59|0
1643206500000|2022-01-26 14:15:00|190.01|187.81|188.87|186.67|190.82|188.62|188.64|186.44|0
1643206800000|2022-01-26 14:20:00|188.75|186.55|188.41|186.21|190.13|187.93|188.18|185.98|0
1643207100000|2022-01-26 14:25:00|188.46|186.26|193.05|190.85|193.11|190.91|188.46|186.26|0
1643207400000|2022-01-26 14:30:00|193.17|190.97|186.59|184.39|194.27|192.07|186.36|184.16|0
1643207700000|2022-01-26 14:35:00|183.96|181.76|188.69|186.49|190.29|188.09|183.96|181.76|0
1643208000000|2022-01-26 14:40:00|187.78|185.58|186.81|184.61|188.8|186.6|184.84|182.64|0
1643208300000|2022-01-26 14:45:00|187.44|185.24|195.02|192.82|196.07|193.87|187.44|185.24|0
1643208600000|2022-01-26 14:50:00|195.25|193.05|199.28|197.08|200.23|198.03|192.97|190.77|0
1643208900000|2022-01-26 14:55:00|199.52|197.32|197.81|195.61|199.52|197.32|195.11|192.91|0
1643209200000|2022-01-26 15:00:00|198.34|196.14|202.6|200.4|203.8|201.6|196.23|194.03|0
1643209500000|2022-01-26 15:05:00|202.48|200.28|200.58|198.38|203.32|201.12|199.04|196.84|0
1643209800000|2022-01-26 15:10:00|200.4|198.2|194.35|192.15|200.58|198.38|193.54|191.34|0
1643210100000|2022-01-26 15:15:00|194.47|192.27|195.63|193.43|195.75|193.55|189.96|187.76|0
1643210400000|2022-01-26 15:20:00|195.51|193.31|190.07|187.87|196.56|194.36|189.96|187.76|0
1643210700000|2022-01-26 15:25:00|189.84|187.64|187.32|185.12|189.84|187.64|179.66|177.46|0
1643211000000|2022-01-26 15:30:00|187.43|185.23|186.8|184.6|188.68|186.48|183.16|180.96|0
1643211300000|2022-01-26 15:35:00|186.64|184.44|183.82|181.62|188.45|186.25|183.82|181.62|0
1643211600000|2022-01-26 15:40:00|184.38|182.18|182.15|179.95|187.2|185|181.37|179.17|0
1643211900000|2022-01-26 15:45:00|181.81|179.61|183.78|181.58|184.45|182.25|181.14|178.94|0
1643212200000|2022-01-26 15:50:00|183.56|181.36|184.45|182.25|186.02|183.82|183.05|180.85|0
1643212500000|2022-01-26 15:55:00|185.01|182.81|187.93|185.73|189.29|187.09|182.83|180.63|0
1643212800000|2022-01-26 16:00:00|188.16|185.96|186.57|184.37|188.16|185.96|184.44|182.24|0
1643213100000|2022-01-26 16:05:00|186.46|184.26|192.2|190|192.72|190.52|186.24|184.04|0
1643213400000|2022-01-26 16:10:00|191.97|189.77|194.33|192.13|195.02|192.82|191.45|189.25|0
1643213700000|2022-01-26 16:15:00|194.56|192.36|192.31|190.11|195.44|193.24|190.93|188.73|0
1643214000000|2022-01-26 16:20:00|192.66|190.46|194.27|192.07|195.9|193.7|191.51|189.31|0
1643214300000|2022-01-26 16:25:00|194.39|192.19|192.61|190.41|198.69|196.49|192.38|190.18|0
1643214600000|2022-01-26 16:30:00|192.9|190.7|193.19|190.99|195.22|193.02|191.11|188.91|0
1643214900000|2022-01-26 16:35:00|193.07|190.87|192.38|190.18|194|191.8|190.42|188.22|0
1643215200000|2022-01-26 16:40:00|192.78|190.58|194.69|192.49|195.98|193.78|192.78|190.58|0
1643215500000|2022-01-26 16:45:00|194.81|192.61|192.26|190.06|195.98|193.78|191.56|189.36|0
1643215800000|2022-01-26 16:50:00|192.31|190.11|192.48|190.28|193.18|190.98|188.58|186.38|0
1643216100000|2022-01-26 16:55:00|192.37|190.17|192.71|190.51|194.45|192.25|191.33|189.13|0
1643216400000|2022-01-26 17:00:00|193.41|191.21|193.4|191.2|195.73|193.53|192.25|190.05|0
1643216700000|2022-01-26 17:05:00|193.29|191.09|192.43|190.23|194.1|191.9|190.41|188.21|0
1643217000000|2022-01-26 17:10:00|192.38|190.18|193.77|191.57|194.82|192.62|190.64|188.44|0
1643217300000|2022-01-26 17:15:00|193.54|191.34|193.65|191.45|194.94|192.74|192.84|190.64|0
1643217600000|2022-01-26 17:20:00|192.72|190.52|192.14|189.94|194|191.8|191.56|189.36|0
1643217900000|2022-01-26 17:25:00|192.37|190.17|193.94|191.74|194.11|191.91|192.02|189.82|0
1643218200000|2022-01-26 17:30:00|194|191.8|193.53|191.33|194.35|192.15|192.02|189.82|0
1643218500000|2022-01-26 17:35:00|193.47|191.27|190.96|188.76|195.16|192.96|190.25|188.05|0
1643218800000|2022-01-26 17:40:00|191.08|188.88|194.17|191.97|194.35|192.15|191.08|188.88|0
1643219100000|2022-01-26 17:45:00|194.12|191.92|193.58|191.38|194.24|192.04|192.01|189.81|0
1643219400000|2022-01-26 17:50:00|193.53|191.33|193.17|190.97|193.76|191.56|191.77|189.57|0
1643219700000|2022-01-26 17:55:00|193.53|191.33|193.52|191.32|194.11|191.91|193.05|190.85|0
1643220000000|2022-01-26 18:00:00|193.64|191.44|187.13|184.93|193.64|191.44|186.1|183.9|0
1643220300000|2022-01-26 18:05:00|187.02|184.82|189.38|187.18|189.44|187.24|185.99|183.79|0
1643220600000|2022-01-26 18:10:00|189.09|186.89|192.41|190.21|192.41|190.21|188.51|186.31|0
1643220900000|2022-01-26 18:15:00|192.18|189.98|190.44|188.24|192.64|190.44|189.63|187.43|0
1643221200000|2022-01-26 18:20:00|190.09|187.89|188.3|186.1|190.32|188.12|186.75|184.55|0
1643221500000|2022-01-26 18:25:00|188.7|186.5|190.25|188.05|191.06|188.86|188.36|186.16|0
1643221800000|2022-01-26 18:30:00|189.79|187.59|189.67|187.47|191.64|189.44|188.87|186.67|0
1643222100000|2022-01-26 18:35:00|189.61|187.41|189.21|187.01|190.36|188.16|188.4|186.2|0
1643222400000|2022-01-26 18:40:00|189.32|187.12|190.24|188.04|190.82|188.62|188.4|186.2|0
1643222700000|2022-01-26 18:45:00|190.01|187.81|189.55|187.35|190.24|188.04|188.4|186.2|0
1643223000000|2022-01-26 18:50:00|189.43|187.23|191.63|189.43|191.86|189.66|188.51|186.31|0
1643223300000|2022-01-26 18:55:00|191.39|189.19|188.24|186.04|191.4|189.2|185.6|183.4|0
1643223600000|2022-01-26 19:00:00|188.58|186.38|197.53|195.33|203.76|201.56|188.58|186.38|0
1643223900000|2022-01-26 19:05:00|196.52|194.32|194.87|192.67|203.58|201.38|194.87|192.67|0
1643224200000|2022-01-26 19:10:00|195.34|193.14|182.07|179.87|198.18|195.98|179.71|177.51|0
1643224500000|2022-01-26 19:15:00|181.73|179.53|185.32|183.12|187.15|184.95|178.64|176.44|0
1643224800000|2022-01-26 19:20:00|185.55|183.35|186.92|184.72|187.72|185.52|182.6|180.4|0
1643225100000|2022-01-26 19:25:00|187.08|184.88|193.09|190.89|196.61|194.41|187.03|184.83|0
1643225400000|2022-01-26 19:30:00|193.03|190.83|180.4|178.2|193.56|191.36|179.39|177.19|0
1643225700000|2022-01-26 19:35:00|181.52|179.32|189.68|187.48|193.29|191.09|177.83|175.63|0
1643226000000|2022-01-26 19:40:00|189.27|187.07|174.35|172.15|190.55|188.35|174.35|172.15|0
1643226300000|2022-01-26 19:45:00|173.63|171.43|163.81|161.61|173.63|171.43|154.05|151.85|0
1643226600000|2022-01-26 19:50:00|164.49|162.29|166.56|164.36|170.45|168.25|161.85|159.65|0
1643226900000|2022-01-26 19:55:00|166.29|164.09|168.39|166.19|168.39|166.19|163.32|161.12|0
1643227200000|2022-01-26 20:00:00|166.56|164.36|157.56|155.36|166.56|164.36|146.99|144.79|0
1643227500000|2022-01-26 20:05:00|157.15|154.95|147.31|145.11|157.15|154.95|147.31|145.11|0
1643227800000|2022-01-26 20:10:00|146.77|144.57|150.26|148.06|155.83|153.63|146.77|144.57|0
1643228100000|2022-01-26 20:15:00|150.16|147.96|145.24|143.04|153.22|151.02|144.37|142.17|0
1643228400000|2022-01-26 20:20:00|145.53|143.33|143.88|141.68|146.71|144.51|139.79|137.59|0
1643228700000|2022-01-26 20:25:00|144.02|141.82|154.11|151.91|156.38|154.18|141.8|139.6|0
1643229000000|2022-01-26 20:30:00|153.9|151.7|148.87|146.67|156.15|153.95|148.72|146.52|0
1643229300000|2022-01-26 20:35:00|149.12|146.92|150.21|148.01|153.24|151.04|144.73|142.53|0
1643229600000|2022-01-26 20:40:00|150.01|147.81|152.73|150.53|157.43|155.23|147.38|145.18|0
1643229900000|2022-01-26 20:45:00|153.23|151.03|151.05|148.85|157.99|155.79|148.37|146.17|0
1643230200000|2022-01-26 20:50:00|150.4|148.2|161.56|159.36|161.56|159.36|148.7|146.5|0
1643230500000|2022-01-26 20:55:00|161.71|159.51|157.11|154.91|162.34|160.14|154.36|152.16|0
1643230800000|2022-01-26 21:00:00|157.83|155.63|158.29|156.09|159.17|156.97|155.99|153.79|0
1643231100000|2022-01-26 21:05:00|158.24|156.04|156.05|153.85|160.1|157.9|154.81|152.61|0
1643231400000|2022-01-26 21:10:00|155.39|153.19|154.17|151.97|155.69|153.49|153.16|150.96|0
1643231700000|2022-01-26 21:15:00|155.58|152.78|156.24|153.44|156.75|153.95|154.01|151.21|0
1643232000000|2022-01-26 21:20:00|156.14|153.34|155.83|153.03|156.75|153.95|154.92|152.12|0
1643232300000|2022-01-26 21:25:00|156.03|153.23|156.8|154|157.21|154.41|155.42|152.62|0
1643232600000|2022-01-26 21:30:00|156.9|154.1|155.52|152.72|156.9|154.1|155.37|152.57|0
1643232900000|2022-01-26 21:35:00|155.57|152.77|154.5|151.7|155.57|152.77|153.4|150.6|0
1643233200000|2022-01-26 21:40:00|154.56|151.76|157.15|154.35|157.15|154.35|154.05|151.25|0
1643233500000|2022-01-26 21:45:00|157.2|154.4|158.07|155.27|159.25|156.45|156.43|153.63|0
1643233800000|2022-01-26 21:50:00|158.02|155.22|158.58|155.78|158.68|155.88|156.48|153.68|0
1643234100000|2022-01-26 21:55:00|158.63|155.83|158.27|155.47|159.25|156.45|157.96|155.16|0
1643234400000|2022-01-26 22:00:00|158.22|155.42|158.13|155.33|158.61|155.81|158.11|155.31|0
1643234700000|2022-01-26 22:05:00|158.11|155.31|158.48|155.68|158.48|155.68|158.06|155.26|0
1643235000000|2022-01-26 22:10:00|158.5|155.7|158.75|155.95|158.79|155.99|158.45|155.65|0
1643235300000|2022-01-26 22:15:00|158.78|155.98|159.36|156.56|159.44|156.64|158.76|155.96|0
1643235600000|2022-01-26 22:20:00|159.35|156.55|160.19|157.39|160.38|157.58|159.27|156.47|0
1643235900000|2022-01-26 22:25:00|160.28|157.48|159.9|157.1|160.56|157.76|159.85|157.05|0
1643236200000|2022-01-26 22:30:00|159.89|157.09|160.14|157.34|160.17|157.37|159.89|157.09|0
1643236500000|2022-01-26 22:35:00|160|157.2|161.2|158.4|161.26|158.46|160|157.2|0
1643236800000|2022-01-26 22:40:00|161.3|158.5|162.02|159.22|162.85|160.05|161.27|158.47|0
1643237100000|2022-01-26 22:45:00|161.96|159.16|161.02|158.22|162.13|159.33|161|158.2|0
1643237400000|2022-01-26 22:50:00|161.07|158.27|160.26|157.46|161.2|158.4|160.25|157.45|0
1643237700000|2022-01-26 22:55:00|160.28|157.48|160.72|157.92|160.72|157.92|159.68|156.88|0
1643238000000|2022-01-26 23:00:00|162.38|159.58|164.32|161.52|166.8|164|161.02|158.22|0
1643238300000|2022-01-26 23:05:00|164.26|161.46|168.45|165.65|168.56|165.76|163.58|160.78|0
1643238600000|2022-01-26 23:10:00|168.77|165.97|168.13|165.33|168.98|166.18|166.85|164.05|0
1643238900000|2022-01-26 23:15:00|167.91|165.11|166.47|163.67|168.82|166.02|165.47|162.67|0
1643239200000|2022-01-26 23:20:00|166.42|163.62|167.21|164.41|168.28|165.48|166.42|163.62|0
1643239500000|2022-01-26 23:25:00|167.27|164.47|168.01|165.21|168.65|165.85|166.31|163.51|0
1643239800000|2022-01-26 23:30:00|168.12|165.32|169.83|167.03|170.48|167.68|168.12|165.32|0
1643240100000|2022-01-26 23:35:00|169.72|166.92|168.75|165.95|170.2|167.4|168.65|165.85|0
1643240400000|2022-01-26 23:40:00|168.81|166.01|168.64|165.84|169.34|166.54|168.01|165.21|0
1643240700000|2022-01-26 23:45:00|168.75|165.95|169.28|166.48|169.87|167.07|168.75|165.95|0
1643241000000|2022-01-26 23:50:00|169.12|166.32|168.53|165.73|169.23|166.43|168.11|165.31|0
1643241300000|2022-01-26 23:55:00|168.37|165.57|169.49|166.69|169.82|167.02|168.21|165.41|0
1643241600000|2022-01-27 00:00:00|169.65|166.85|168.68|165.88|170.03|167.23|167.57|164.77|0
1643241900000|2022-01-27 00:05:00|168.42|165.62|166.18|163.38|168.74|165.94|165.76|162.96|0
1643242200000|2022-01-27 00:10:00|166.13|163.33|164.49|161.69|166.34|163.54|164.17|161.37|0
1643242500000|2022-01-27 00:15:00|164.38|161.58|162.81|160.01|164.49|161.69|162.6|159.8|0
1643242800000|2022-01-27 00:20:00|163.01|160.21|165.01|162.21|165.06|162.26|161.55|158.75|0
1643243100000|2022-01-27 00:25:00|164.9|162.1|162.85|160.05|165.48|162.68|162.38|159.58|0
1643243400000|2022-01-27 00:30:00|162.9|160.1|162.69|159.89|163.11|160.31|161.03|158.23|0
1643243700000|2022-01-27 00:35:00|163.01|160.21|161.85|159.05|163.11|160.31|161.44|158.64|0
1643244000000|2022-01-27 00:40:00|162.17|159.37|161.28|158.48|162.59|159.79|160.24|157.44|0
1643244300000|2022-01-27 00:45:00|161.23|158.43|160.75|157.95|162.06|159.26|160.39|157.59|0
1643244600000|2022-01-27 00:50:00|160.91|158.11|158.94|156.14|162.68|159.88|158.94|156.14|0
1643244900000|2022-01-27 00:55:00|158.84|156.04|156.48|153.68|159.46|156.66|156.07|153.27|0
1643245200000|2022-01-27 01:00:00|155.67|152.87|153.34|150.54|157.35|154.55|152.23|149.43|0
1643245500000|2022-01-27 01:05:00|153.28|150.48|149.44|146.64|153.84|151.04|148.45|145.65|0
1643245800000|2022-01-27 01:10:00|149.49|146.69|150.23|147.43|152.68|149.88|149.44|146.64|0
1643246100000|2022-01-27 01:15:00|150.33|147.53|148.34|145.54|151.12|148.32|144|141.2|0
1643246400000|2022-01-27 01:20:00|148|145.2|149.07|146.27|149.13|146.33|146.1|143.3|0
1643246700000|2022-01-27 01:25:00|149.03|146.23|148.73|145.93|150.55|147.75|148.34|145.54|0
1643247000000|2022-01-27 01:30:00|148.63|145.83|150.3|147.5|150.4|147.6|147.16|144.36|0
1643247300000|2022-01-27 01:35:00|150.2|147.4|148.48|145.68|151.29|148.49|148.48|145.68|0
1643247600000|2022-01-27 01:40:00|148.28|145.48|148.03|145.23|149.71|146.91|147.2|144.4|0
1643247900000|2022-01-27 01:45:00|148.18|145.38|146.66|143.86|148.33|145.53|146.18|143.38|0
1643248200000|2022-01-27 01:50:00|146.76|143.96|145.74|142.94|147.83|145.03|145.21|142.41|0
1643248500000|2022-01-27 01:55:00|145.88|143.08|145.8|143|145.88|143.08|142.04|139.24|0
1643248800000|2022-01-27 02:00:00|145.56|142.76|142.87|140.07|145.56|142.76|141.59|138.79|0
1643249100000|2022-01-27 02:05:00|142.64|139.84|139.61|136.81|143.49|140.69|139.61|136.81|0
1643249400000|2022-01-27 02:10:00|139.71|136.91|140.17|137.37|141.4|138.6|139.7|136.9|0
1643249700000|2022-01-27 02:15:00|140.27|137.47|139.75|136.95|140.83|138.03|139.61|136.81|0
1643250000000|2022-01-27 02:20:00|139.89|137.09|140.83|138.03|140.97|138.17|139.61|136.81|0
1643250300000|2022-01-27 02:25:00|140.87|138.07|138.95|136.15|141.02|138.22|138.02|135.22|0
1643250600000|2022-01-27 02:30:00|138.85|136.05|138.62|135.82|139.83|137.03|138.2|135.4|0
1643250900000|2022-01-27 02:35:00|138.48|135.68|143.52|140.72|143.52|140.72|138.38|135.58|0
1643251200000|2022-01-27 02:40:00|143.09|140.29|142.81|140.01|144.24|141.44|142.62|139.82|0
1643251500000|2022-01-27 02:45:00|143.09|140.29|144.43|141.63|145.58|142.78|143.09|140.29|0
1643251800000|2022-01-27 02:50:00|144.52|141.72|143.75|140.95|144.91|142.11|143.28|140.48|0
1643252100000|2022-01-27 02:55:00|143.66|140.86|142.04|139.24|143.8|141|141.57|138.77|0
1643252400000|2022-01-27 03:00:00|142.08|139.28|139.91|137.11|142.84|140.04|139.68|136.88|0
1643252700000|2022-01-27 03:05:00|139.86|137.06|141.75|138.95|141.84|139.04|139.3|136.5|0
1643253000000|2022-01-27 03:10:00|141.98|139.18|140.61|137.81|141.98|139.18|140.52|137.72|0
1643253300000|2022-01-27 03:15:00|140.66|137.86|143.36|140.56|143.36|140.56|140.23|137.43|0
1643253600000|2022-01-27 03:20:00|143.17|140.37|142.83|140.03|144.55|141.75|142.74|139.94|0
1643253900000|2022-01-27 03:25:00|142.93|140.13|142.45|139.65|142.93|140.13|141.83|139.03|0
1643254200000|2022-01-27 03:30:00|142.5|139.7|143.11|140.31|144.31|141.51|142.02|139.22|0
1643254500000|2022-01-27 03:35:00|143.21|140.41|139.89|137.09|143.21|140.41|139.38|136.58|0
1643254800000|2022-01-27 03:40:00|139.85|137.05|135.2|132.4|139.94|137.14|134.29|131.49|0
1643255100000|2022-01-27 03:45:00|135.11|132.31|134.92|132.12|135.75|132.95|133.1|130.3|0
1643255400000|2022-01-27 03:50:00|134.83|132.03|135.42|132.62|136.3|133.5|134.65|131.85|0
1643255700000|2022-01-27 03:55:00|135.47|132.67|135.97|133.17|136.39|133.59|133.82|131.02|0
1643256000000|2022-01-27 04:00:00|136.02|133.22|135.37|132.57|136.85|134.05|135.1|132.3|0
1643256300000|2022-01-27 04:05:00|135.51|132.71|135.69|132.89|136.2|133.4|134.91|132.11|0
1643256600000|2022-01-27 04:10:00|135.65|132.85|135.97|133.17|136.48|133.68|134.82|132.02|0
1643256900000|2022-01-27 04:15:00|136.2|133.4|138.05|135.25|138.14|135.34|135.28|132.48|0
1643257200000|2022-01-27 04:20:00|137.81|135.01|138.14|135.34|138.37|135.57|137.12|134.32|0
1643257500000|2022-01-27 04:25:00|137.9|135.1|140.27|137.47|140.78|137.98|137.49|134.69|0
1643257800000|2022-01-27 04:30:00|140.31|137.51|141.58|138.78|141.91|139.11|139.93|137.13|0
1643258100000|2022-01-27 04:35:00|141.39|138.59|141.39|138.59|141.86|139.06|140.83|138.03|0
1643258400000|2022-01-27 04:40:00|141.29|138.49|139.83|137.03|141.48|138.68|139.42|136.62|0
1643258700000|2022-01-27 04:45:00|139.88|137.08|139.64|136.84|140.44|137.64|139.46|136.66|0
1643259000000|2022-01-27 04:50:00|139.74|136.94|140.2|137.4|140.91|138.11|139.64|136.84|0
1643259300000|2022-01-27 04:55:00|140.25|137.45|140.58|137.78|141.14|138.34|140.16|137.36|0
1643259600000|2022-01-27 05:00:00|140.76|137.96|144.13|141.33|144.17|141.37|140.62|137.82|0
1643259900000|2022-01-27 05:05:00|144.17|141.37|142.36|139.56|144.51|141.71|142.27|139.47|0
1643260200000|2022-01-27 05:10:00|142.51|139.71|140.52|137.72|142.6|139.8|140.38|137.58|0
1643260500000|2022-01-27 05:15:00|140.43|137.63|137.44|134.64|140.57|137.77|137.17|134.37|0
1643260800000|2022-01-27 05:20:00|137.26|134.46|137.81|135.01|138.55|135.75|137.26|134.46|0
1643261100000|2022-01-27 05:25:00|138|135.2|139.06|136.26|139.53|136.73|137.62|134.82|0
1643261400000|2022-01-27 05:30:00|139.02|136.22|142.26|139.46|142.73|139.93|138.88|136.08|0
1643261700000|2022-01-27 05:35:00|142.35|139.55|142.54|139.74|143.3|140.5|141.83|139.03|0
1643262000000|2022-01-27 05:40:00|142.68|139.88|142.04|139.24|143.01|140.21|140.34|137.54|0
1643262300000|2022-01-27 05:45:00|142.09|139.29|141.61|138.81|142.09|139.29|140.58|137.78|0
1643262600000|2022-01-27 05:50:00|141.71|138.91|140.71|137.91|142.04|139.24|139.87|137.07|0
1643262900000|2022-01-27 05:55:00|140.85|138.05|141.04|138.24|141.7|138.9|139.91|137.11|0
1643263200000|2022-01-27 06:00:00|140.52|137.72|140.38|137.58|142.32|139.52|140.1|137.3|0
1643263500000|2022-01-27 06:05:00|140.43|137.63|143.03|140.23|143.22|140.42|139.67|136.87|0
1643263800000|2022-01-27 06:10:00|143.08|140.28|144.17|141.37|145.38|142.58|143.08|140.28|0
1643264100000|2022-01-27 06:15:00|144.36|141.56|142.45|139.65|144.36|141.56|142.03|139.23|0
1643264400000|2022-01-27 06:20:00|142.41|139.61|140.6|137.8|142.93|140.13|140.6|137.8|0
1643264700000|2022-01-27 06:25:00|140.74|137.94|139.47|136.67|141.45|138.65|139.01|136.21|0
1643265000000|2022-01-27 06:30:00|139.52|136.72|138.11|135.31|139.7|136.9|137.65|134.85|0
1643265300000|2022-01-27 06:35:00|138.16|135.36|138.53|135.73|139.85|137.05|137.28|134.48|0
1643265600000|2022-01-27 06:40:00|138.21|135.41|139.49|136.69|139.54|136.74|137.55|134.75|0
1643265900000|2022-01-27 06:45:00|139.3|136.5|135.96|133.16|139.35|136.55|135.92|133.12|0
1643266200000|2022-01-27 06:50:00|135.83|133.03|139.53|136.73|139.53|136.73|135.83|133.03|0
1643266500000|2022-01-27 06:55:00|139.58|136.78|140.37|137.57|141.13|138.33|139.25|136.45|0
1643266800000|2022-01-27 07:00:00|140.56|137.76|143.49|140.69|143.49|140.69|140.56|137.76|0
1643267100000|2022-01-27 07:05:00|143.78|140.98|141.87|139.07|144.83|142.03|141.87|139.07|0
1643267400000|2022-01-27 07:10:00|142.11|139.31|145.21|142.41|147.04|144.24|141.83|139.03|0
1643267700000|2022-01-27 07:15:00|145.11|142.31|146.79|143.99|147.52|144.72|145.11|142.31|0
1643268000000|2022-01-27 07:20:00|146.94|144.14|145.97|143.17|147.81|145.01|145.87|143.07|0
1643268300000|2022-01-27 07:25:00|145.92|143.12|146.84|144.04|148.2|145.4|145.3|142.5|0
1643268600000|2022-01-27 07:30:00|146.74|143.94|147.22|144.42|149.17|146.37|146.06|143.26|0
1643268900000|2022-01-27 07:35:00|147.12|144.32|147.94|145.14|148.77|145.97|146.93|144.13|0
1643269200000|2022-01-27 07:40:00|148.24|145.44|149.99|147.19|150.19|147.39|147.99|145.19|0
1643269500000|2022-01-27 07:45:00|150.14|147.34|147.61|144.81|150.53|147.73|142.16|139.36|0
1643269800000|2022-01-27 07:50:00|147.9|145.1|149.36|146.56|149.56|146.76|147.31|144.51|0
1643270100000|2022-01-27 07:55:00|149.51|146.71|145.95|143.15|149.66|146.86|145.57|142.77|0
1643270400000|2022-01-27 08:00:00|146.24|143.44|148.67|145.87|148.91|146.11|146|143.2|0
1643270700000|2022-01-27 08:05:00|148.47|146.27|147.98|145.78|149.84|147.64|146.57|144.37|0
1643271000000|2022-01-27 08:10:00|147.54|145.34|151.36|149.16|151.71|149.51|146.23|144.03|0
1643271300000|2022-01-27 08:15:00|151.61|149.41|153.95|151.75|154.6|152.4|150.43|148.23|0
1643271600000|2022-01-27 08:20:00|154.3|152.1|152.1|149.9|155.4|153.2|151.81|149.61|0
1643271900000|2022-01-27 08:25:00|152.2|150|150.91|148.71|152.6|150.4|150.47|148.27|0
1643272200000|2022-01-27 08:30:00|151.45|149.25|151.3|149.1|152|149.8|149.24|147.04|0
1643272500000|2022-01-27 08:35:00|151.2|149|151.4|149.2|153.39|151.19|150.91|148.71|0
1643272800000|2022-01-27 08:40:00|151.2|149|153.39|151.19|153.69|151.49|151.2|149|0
1643273100000|2022-01-27 08:45:00|153.29|151.09|154.38|152.18|156.6|154.4|152.59|150.39|0
1643273400000|2022-01-27 08:50:00|154.28|152.08|154|151.8|157.28|155.08|152.39|150.19|0
1643273700000|2022-01-27 08:55:00|153.9|151.7|155.81|153.61|156.12|153.92|153.9|151.7|0
1643274000000|2022-01-27 09:00:00|155.71|153.51|156.82|154.62|160|157.8|153.99|151.79|0
1643274300000|2022-01-27 09:05:00|156.72|154.52|151.24|149.04|159.14|156.94|150.99|148.79|0
1643274600000|2022-01-27 09:10:00|151.09|148.89|153.76|151.56|154.67|152.47|150.29|148.09|0
1643274900000|2022-01-27 09:15:00|154.12|151.92|154.72|152.52|155.18|152.98|152.49|150.29|0
1643275200000|2022-01-27 09:20:00|154.42|152.22|157.43|155.23|157.43|155.23|152.8|150.6|0
1643275500000|2022-01-27 09:25:00|157.28|155.08|157.74|155.54|159.24|157.04|156.46|154.26|0
1643275800000|2022-01-27 09:30:00|157.79|155.59|155.12|152.92|157.89|155.69|155.12|152.92|0
1643276100000|2022-01-27 09:35:00|155.22|153.02|155.68|153.48|156.45|154.25|154.66|152.46|0
1643276400000|2022-01-27 09:40:00|155.63|153.43|158.71|156.51|159.13|156.93|155.12|152.92|0
1643276700000|2022-01-27 09:45:00|158.76|156.56|159.54|157.34|160.48|158.28|157.88|155.68|0
1643277000000|2022-01-27 09:50:00|159.43|157.23|160.58|158.38|161.83|159.63|159.02|156.82|0
1643277300000|2022-01-27 09:55:00|160.42|158.22|160.05|157.85|161.62|159.42|159.69|157.49|0
1643277600000|2022-01-27 10:00:00|159.84|157.64|162.4|160.2|162.61|160.41|159.32|157.12|0
1643277900000|2022-01-27 10:05:00|162.14|159.94|161.09|158.89|163.19|160.99|161.09|158.89|0
1643278200000|2022-01-27 10:10:00|161.19|158.99|157.92|155.72|161.82|159.62|157.51|155.31|0
1643278500000|2022-01-27 10:15:00|158.18|155.98|156.43|154.23|159.21|157.01|156.37|154.17|0
1643278800000|2022-01-27 10:20:00|156.53|154.33|159|156.8|159|156.8|156.22|154.02|0
1643279100000|2022-01-27 10:25:00|158.9|156.7|158.94|156.74|160.45|158.25|158.33|156.13|0
1643279400000|2022-01-27 10:30:00|159|156.8|158.02|155.82|160.29|158.09|156.42|154.22|0
1643279700000|2022-01-27 10:35:00|157.97|155.77|158.53|156.33|158.84|156.64|157.19|154.99|0
1643280000000|2022-01-27 10:40:00|158.59|156.39|156.26|154.06|158.69|156.49|155.59|153.39|0
1643280300000|2022-01-27 10:45:00|156.36|154.16|154.06|151.86|157.75|155.55|154.06|151.86|0
1643280600000|2022-01-27 10:50:00|154.16|151.96|150.72|148.52|154.36|152.16|150.42|148.22|0
1643280900000|2022-01-27 10:55:00|150.76|148.56|149.66|147.46|150.82|148.62|148.12|145.92|0
1643281200000|2022-01-27 11:00:00|149.81|147.61|153.24|151.04|153.64|151.44|149.71|147.51|0
1643281500000|2022-01-27 11:05:00|153.18|150.98|152.83|150.63|154.66|152.46|152.77|150.57|0
1643281800000|2022-01-27 11:10:00|153.03|150.83|155.58|153.38|155.68|153.48|152.98|150.78|0
1643282100000|2022-01-27 11:15:00|155.62|153.42|154.96|152.76|156.91|154.71|154.86|152.66|0
1643282400000|2022-01-27 11:20:00|154.86|152.66|154.85|152.65|155.01|152.81|153.27|151.07|0
1643282700000|2022-01-27 11:25:00|155.11|152.91|158.66|156.46|159.18|156.98|155.01|152.81|0
1643283000000|2022-01-27 11:30:00|158.56|156.36|157.83|155.63|159.08|156.88|157.01|154.81|0
1643283300000|2022-01-27 11:35:00|157.67|155.47|154.74|152.54|158.87|156.67|154.38|152.18|0
1643283600000|2022-01-27 11:40:00|154.85|152.65|155.81|153.61|156.84|154.64|154.64|152.44|0
1643283900000|2022-01-27 11:45:00|155.66|153.46|156.22|154.02|156.84|154.64|153.47|151.27|0
1643284200000|2022-01-27 11:50:00|156.17|153.97|157.92|155.72|159.06|156.86|156.07|153.87|0
1643284500000|2022-01-27 11:55:00|158.03|155.83|160.05|157.85|160.47|158.27|156.53|154.33|0
1643284800000|2022-01-27 12:00:00|160.47|158.27|159.16|156.96|160.73|158.53|158.23|156.03|0
1643285100000|2022-01-27 12:05:00|159.47|157.27|158.95|156.75|159.47|157.27|157.14|154.94|0
1643285400000|2022-01-27 12:10:00|158.9|156.7|162.3|160.1|163.03|160.83|158.74|156.54|0
1643285700000|2022-01-27 12:15:00|162.24|160.04|157.29|155.09|163.25|161.05|157.29|155.09|0
1643286000000|2022-01-27 12:20:00|157.19|154.99|153.95|151.75|158.22|156.02|153.95|151.75|0
1643286300000|2022-01-27 12:25:00|153.8|151.6|155.95|153.75|157.08|154.88|153.8|151.6|0
1643286600000|2022-01-27 12:30:00|155.64|153.44|152.38|150.18|157.28|155.08|152.22|150.02|0
1643286900000|2022-01-27 12:35:00|152.53|150.33|154.97|152.77|156.81|154.61|152.28|150.08|0
1643287200000|2022-01-27 12:40:00|155.02|152.82|154.71|152.51|156.35|154.15|154.3|152.1|0
1643287500000|2022-01-27 12:45:00|154.55|152.35|158.2|156|158.67|156.47|154.55|152.35|0
1643287800000|2022-01-27 12:50:00|157.79|155.59|162.17|159.97|163.12|160.92|157.32|155.12|0
1643288100000|2022-01-27 12:55:00|161.9|159.7|160.64|158.44|163.12|160.92|160.43|158.23|0
1643288400000|2022-01-27 13:00:00|161.06|158.86|160.95|158.75|163.85|161.65|159.97|157.77|0
1643288700000|2022-01-27 13:05:00|161.01|158.81|165.66|163.46|165.66|163.46|161.01|158.81|0
1643289000000|2022-01-27 13:10:00|165.76|163.56|164.84|162.64|168.89|166.69|163.96|161.76|0
1643289300000|2022-01-27 13:15:00|164.53|162.33|166.54|164.34|166.65|164.45|163.57|161.37|0
1643289600000|2022-01-27 13:20:00|166.65|164.45|167.18|164.98|167.18|164.98|163.89|161.69|0
1643289900000|2022-01-27 13:25:00|167.29|165.09|166.38|164.18|168.9|166.7|164.89|162.69|0
1643290200000|2022-01-27 13:30:00|166.8|164.6|164.73|162.53|167.98|165.78|164.09|161.89|0
1643290500000|2022-01-27 13:35:00|164.62|162.42|164.72|162.52|165.47|163.27|162.61|160.41|0
1643290800000|2022-01-27 13:40:00|164.41|162.21|166.1|163.9|167.01|164.81|164.09|161.89|0
1643291100000|2022-01-27 13:45:00|166|163.8|169.1|166.9|169.21|167.01|165.99|163.79|0
1643291400000|2022-01-27 13:50:00|168.89|166.69|171.26|169.06|171.37|169.17|168.35|166.15|0
1643291700000|2022-01-27 13:55:00|171.15|168.95|171.96|169.76|172.18|169.98|170.72|168.52|0
1643292000000|2022-01-27 14:00:00|171.8|169.6|173.22|171.02|173.66|171.46|171.15|168.95|0
1643292300000|2022-01-27 14:05:00|173.11|170.91|171.79|169.59|175.82|173.62|170.81|168.61|0
1643292600000|2022-01-27 14:10:00|171.46|169.26|174.42|172.22|174.42|172.22|171.46|169.26|0
1643292900000|2022-01-27 14:15:00|174.64|172.44|173.43|171.23|174.97|172.77|173.15|170.95|0
1643293200000|2022-01-27 14:20:00|173.54|171.34|171.78|169.58|173.87|171.67|170.91|168.71|0
1643293500000|2022-01-27 14:25:00|172.16|169.96|175.73|173.53|176.07|173.87|172.16|169.96|0
1643293800000|2022-01-27 14:30:00|176.29|174.09|173.97|171.77|179.74|177.54|173.47|171.27|0
1643294100000|2022-01-27 14:35:00|174.19|171.99|173.85|171.65|175.4|173.2|171.34|169.14|0
1643294400000|2022-01-27 14:40:00|173.31|171.11|183.35|181.15|183.69|181.49|173.31|171.11|0
1643294700000|2022-01-27 14:45:00|183.57|181.37|186.49|184.29|187.76|185.56|179.77|177.57|0
1643295000000|2022-01-27 14:50:00|186.6|184.4|188.33|186.13|188.91|186.71|185.34|183.14|0
1643295300000|2022-01-27 14:55:00|187.06|184.86|184.53|182.33|187.06|184.86|179.66|177.46|0
1643295600000|2022-01-27 15:00:00|184.76|182.56|185.84|183.64|186.07|183.87|176.64|174.44|0
1643295900000|2022-01-27 15:05:00|186.3|184.1|187.8|185.6|189.88|187.68|183.9|181.7|0
1643296200000|2022-01-27 15:10:00|187.74|185.54|189.18|186.98|190.46|188.26|185.15|182.95|0
1643296500000|2022-01-27 15:15:00|188.54|186.34|184.92|182.72|189.88|187.68|184.06|181.86|0
1643296800000|2022-01-27 15:20:00|185.03|182.83|180.6|178.4|186.46|184.26|180.6|178.4|0
1643297100000|2022-01-27 15:25:00|180.83|178.63|174.9|172.7|182.07|179.87|174.19|171.99|0
1643297400000|2022-01-27 15:30:00|174.24|172.04|173.74|171.54|176.55|174.35|170.97|168.77|0
1643297700000|2022-01-27 15:35:00|173.69|171.49|169.06|166.86|174.78|172.58|168.58|166.38|0
1643298000000|2022-01-27 15:40:00|170.08|167.88|177.07|174.87|177.29|175.09|169|166.8|0
1643298300000|2022-01-27 15:45:00|177.29|175.09|173.9|171.7|178.11|175.91|171.93|169.73|0
1643298600000|2022-01-27 15:50:00|173.95|171.75|174.99|172.79|176.54|174.34|172.8|170.6|0
1643298900000|2022-01-27 15:55:00|175.21|173.01|181.67|179.47|182.24|180.04|174.83|172.63|0
1643299200000|2022-01-27 16:00:00|181.61|179.41|185.67|183.47|190.52|188.32|181.61|179.41|0
1643299500000|2022-01-27 16:05:00|185.22|183.02|179.8|177.6|186.64|184.44|179.58|177.38|0
1643299800000|2022-01-27 16:10:00|180.42|178.22|184.93|182.73|186.24|184.04|180.42|178.22|0
1643300100000|2022-01-27 16:15:00|185.1|182.9|179.83|177.63|185.1|182.9|176.04|173.84|0
1643300400000|2022-01-27 16:20:00|179.21|177.01|178.38|176.18|182.18|179.98|177.49|175.29|0
1643300700000|2022-01-27 16:25:00|178.43|176.23|176.15|173.95|179.15|176.95|173.76|171.56|0
1643301000000|2022-01-27 16:30:00|176.37|174.17|182.83|180.63|182.83|180.63|175.71|173.51|0
1643301300000|2022-01-27 16:35:00|182.6|180.4|181.53|179.33|184.97|182.77|180.69|178.49|0
1643301600000|2022-01-27 16:40:00|181.36|179.16|182.37|180.17|185.65|183.45|181.36|179.16|0
1643301900000|2022-01-27 16:45:00|182.59|180.39|181.41|179.21|184.4|182.2|180.69|178.49|0
1643302200000|2022-01-27 16:50:00|181.47|179.27|182.36|180.16|182.93|180.73|179.4|177.2|0
1643302500000|2022-01-27 16:55:00|182.93|180.73|182.14|179.94|182.93|180.73|180.46|178.26|0
1643302800000|2022-01-27 17:00:00|180.96|178.76|181.29|179.09|181.85|179.65|177.78|175.58|0
1643303100000|2022-01-27 17:05:00|181.18|178.98|174.59|172.39|181.18|178.98|173.28|171.08|0
1643303400000|2022-01-27 17:10:00|175.14|172.94|172.52|170.32|175.14|172.94|170.78|168.58|0
1643303700000|2022-01-27 17:15:00|172.73|170.53|170.22|168.02|174.65|172.45|168.14|165.94|0
1643304000000|2022-01-27 17:20:00|169.68|167.48|167.5|165.3|170.22|168.02|163.8|161.6|0
1643304300000|2022-01-27 17:25:00|167.39|165.19|167.07|164.87|169.85|167.65|165.49|163.29|0
1643304600000|2022-01-27 17:30:00|167.18|164.98|163.38|161.18|168.56|166.36|162.97|160.77|0
1643304900000|2022-01-27 17:35:00|163.28|161.08|161.4|159.2|164.01|161.81|159.59|157.39|0
1643305200000|2022-01-27 17:40:00|161.19|158.99|161.34|159.14|163.12|160.92|160.05|157.85|0
1643305500000|2022-01-27 17:45:00|161.19|158.99|157.03|154.83|161.29|159.09|153.16|150.96|0
1643305800000|2022-01-27 17:50:00|157.69|155.49|159.42|157.22|160.88|158.68|157.59|155.39|0
1643306100000|2022-01-27 17:55:00|159.62|157.42|160.23|158.03|163.31|161.11|158.93|156.73|0
1643306400000|2022-01-27 18:00:00|159.71|157.51|155.19|152.99|161.89|159.69|154.93|152.73|0
1643306700000|2022-01-27 18:05:00|155.29|153.09|153.96|151.76|155.64|153.44|149.68|147.48|0
1643307000000|2022-01-27 18:10:00|154.06|151.86|153|150.8|154.06|151.86|151.05|148.85|0
1643307300000|2022-01-27 18:15:00|152.55|150.35|150.35|148.15|156.19|153.99|150.15|147.95|0
1643307600000|2022-01-27 18:20:00|150.25|148.05|146.1|143.9|150.84|148.64|145.32|143.12|0
1643307900000|2022-01-27 18:25:00|145.71|143.51|145.22|143.02|148.66|146.46|144.83|142.63|0
1643308200000|2022-01-27 18:30:00|145.42|143.22|148.3|146.1|149.39|147.19|145.12|142.92|0
1643308500000|2022-01-27 18:35:00|149.05|146.85|145.8|143.6|151.78|149.58|145.8|143.6|0
1643308800000|2022-01-27 18:40:00|146.19|143.99|147.22|145.02|149.94|147.74|144.68|142.48|0
1643309100000|2022-01-27 18:45:00|147.51|145.31|150.48|148.28|150.83|148.63|146.48|144.28|0
1643309400000|2022-01-27 18:50:00|149.93|147.73|147.46|145.26|151.07|148.87|146.48|144.28|0
1643309700000|2022-01-27 18:55:00|147.6|145.4|152.32|150.12|154.24|152.04|146.87|144.67|0
1643310000000|2022-01-27 19:00:00|152.12|149.92|155.81|153.61|158.52|156.32|151.57|149.37|0
1643310300000|2022-01-27 19:05:00|155.92|153.72|155.76|153.56|159.32|157.12|153.06|150.86|0
1643310600000|2022-01-27 19:10:00|155.2|153|153.82|151.62|157.3|155.1|153.67|151.47|0
1643310900000|2022-01-27 19:15:00|153.77|151.57|150.64|148.44|154.38|152.18|149.24|147.04|0
1643311200000|2022-01-27 19:20:00|150.84|148.64|145.98|143.78|150.84|148.64|145.39|143.19|0
1643311500000|2022-01-27 19:25:00|145.39|143.19|147.54|145.34|149.17|146.97|145|142.8|0
1643311800000|2022-01-27 19:30:00|147.64|145.44|145.23|143.03|150.16|147.96|143.93|141.73|0
1643312100000|2022-01-27 19:35:00|145.38|143.18|149.31|147.11|149.71|147.51|145.23|143.03|0
1643312400000|2022-01-27 19:40:00|148.76|146.56|153|150.8|154.32|152.12|148.76|146.56|0
1643312700000|2022-01-27 19:45:00|152.8|150.6|153|150.8|156.35|154.15|151.7|149.5|0
1643313000000|2022-01-27 19:50:00|151.89|149.69|147.43|145.23|152.5|150.3|146.74|144.54|0
1643313300000|2022-01-27 19:55:00|147.13|144.93|148.75|146.55|150.19|147.99|144.98|142.78|0
1643313600000|2022-01-27 20:00:00|148.51|146.31|151.89|149.69|154.56|152.36|148.51|146.31|0
1643313900000|2022-01-27 20:05:00|151.79|149.59|149.64|147.44|155.01|152.81|149.39|147.19|0
1643314200000|2022-01-27 20:10:00|149.79|147.59|145.7|143.5|150.73|148.53|144.68|142.48|0
1643314500000|2022-01-27 20:15:00|145.36|143.16|146.44|144.24|147.22|145.02|142.08|139.88|0
1643314800000|2022-01-27 20:20:00|146.83|144.63|147.42|145.22|149.3|147.1|143.42|141.22|0
1643315100000|2022-01-27 20:25:00|147.07|144.87|149.99|147.79|151.73|149.53|146.73|144.53|0
1643315400000|2022-01-27 20:30:00|150.09|147.89|149.53|147.33|153.69|151.49|149.19|146.99|0
1643315700000|2022-01-27 20:35:00|149.98|147.78|146.53|144.33|151.53|149.33|145.06|142.86|0
1643316000000|2022-01-27 20:40:00|146.43|144.23|150.74|148.54|154.86|152.66|145.65|143.45|0
1643316300000|2022-01-27 20:45:00|151.8|149.6|150.26|148.06|158.66|156.46|147.81|145.61|0
1643316600000|2022-01-27 20:50:00|150.62|148.42|147.61|145.41|150.62|148.42|147.12|144.92|0
1643316900000|2022-01-27 20:55:00|147.71|145.51|144.94|142.74|149.31|147.11|144.94|142.74|0
1643317200000|2022-01-27 21:00:00|145.73|143.53|144.74|142.54|146.32|144.12|143.67|141.47|0
1643317500000|2022-01-27 21:05:00|145.23|143.03|146.53|144.33|148.7|146.5|145.14|142.94|0
1643317800000|2022-01-27 21:10:00|146.43|144.23|146.18|143.98|148.12|145.92|143.76|141.56|0
1643318100000|2022-01-27 21:15:00|146.97|144.17|148.32|145.52|148.32|145.52|146.38|143.58|0
1643318400000|2022-01-27 21:20:00|148.57|145.77|145.44|142.64|148.57|145.77|145.44|142.64|0
1643318700000|2022-01-27 21:25:00|145.68|142.88|146.22|143.42|147.12|144.32|145.58|142.78|0
1643319000000|2022-01-27 21:30:00|148.36|145.56|149.96|147.16|153.16|150.36|143.86|141.06|0
1643319300000|2022-01-27 21:35:00|150.42|147.62|151.17|148.37|151.17|148.37|148.91|146.11|0
1643319600000|2022-01-27 21:40:00|151.53|148.73|152.85|150.05|153.67|150.87|150.26|147.46|0
1643319900000|2022-01-27 21:45:00|152.64|149.84|153.15|150.35|154.59|151.79|152.49|149.69|0
1643320200000|2022-01-27 21:50:00|152.95|150.15|152.89|150.09|154.02|151.22|151.88|149.08|0
1643320500000|2022-01-27 21:55:00|153.1|150.3|154.83|152.03|154.83|152.03|152.99|150.19|0
1643320800000|2022-01-27 22:00:00|154.55|151.75|158.13|155.33|158.41|155.61|154.49|151.69|0
1643321100000|2022-01-27 22:05:00|158.05|155.25|157.88|155.08|159.29|156.49|157.47|154.67|0
1643321400000|2022-01-27 22:10:00|157.82|155.02|155.6|152.8|157.82|155.02|155.46|152.66|0
1643321700000|2022-01-27 22:15:00|155.41|152.61|156.07|153.27|156.37|153.57|154.58|151.78|0
1643322000000|2022-01-27 22:20:00|156.29|153.49|154.76|151.96|156.53|153.73|154.39|151.59|0
1643322300000|2022-01-27 22:25:00|154.71|151.91|153.24|150.44|154.71|151.91|153.24|150.44|0
1643322600000|2022-01-27 22:30:00|152.69|149.89|152.6|149.8|153.3|150.5|152.11|149.31|0
1643322900000|2022-01-27 22:35:00|152.39|149.59|152.54|149.74|153.4|150.6|152.1|149.3|0
1643323200000|2022-01-27 22:40:00|152.55|149.75|153.08|150.28|153.42|150.62|152.27|149.47|0
1643323500000|2022-01-27 22:45:00|153.1|150.3|154.62|151.82|154.68|151.88|153.1|150.3|0
1643323800000|2022-01-27 22:50:00|154.65|151.85|155.29|152.49|155.57|152.77|154.17|151.37|0
1643324100000|2022-01-27 22:55:00|155.31|152.51|155.8|153|155.94|153.14|155.16|152.36|0
1643324400000|2022-01-27 23:00:00|156.13|153.33|155.04|152.24|157.01|154.21|154.32|151.52|0
1643324700000|2022-01-27 23:05:00|155.09|152.29|156.69|153.89|157.42|154.62|155.04|152.24|0
1643325000000|2022-01-27 23:10:00|156.8|154|157.11|154.31|157.73|154.93|156.38|153.58|0
1643325300000|2022-01-27 23:15:00|157.05|154.25|152.98|150.18|157.05|154.25|152.98|150.18|0
1643325600000|2022-01-27 23:20:00|153.23|150.43|155.75|152.95|156.17|153.37|153.08|150.28|0
1643325900000|2022-01-27 23:25:00|155.8|153|155.7|152.9|157.31|154.51|155.55|152.75|0
1643326200000|2022-01-27 23:30:00|155.75|152.95|154.2|151.4|156.27|153.47|154.2|151.4|0
1643326500000|2022-01-27 23:35:00|154|151.2|155.28|152.48|155.64|152.84|153.99|151.19|0
1643326800000|2022-01-27 23:40:00|155.23|152.43|153.58|150.78|155.43|152.63|153.17|150.37|0
1643327100000|2022-01-27 23:45:00|153.83|151.03|153.37|150.57|155.02|152.22|153.27|150.47|0
1643327400000|2022-01-27 23:50:00|153.27|150.47|153.47|150.67|153.68|150.88|152.14|149.34|0
1643327700000|2022-01-27 23:55:00|153.52|150.72|150.31|147.51|153.62|150.82|150.21|147.41|0
1643328000000|2022-01-28 00:00:00|149.91|147.11|150.66|147.86|151.07|148.27|148.2|145.4|0
1643328300000|2022-01-28 00:05:00|150.72|147.92|148.44|145.64|151.17|148.37|148.44|145.64|0
1643328600000|2022-01-28 00:10:00|148.54|145.74|152.44|149.64|152.44|149.64|148.54|145.74|0
1643328900000|2022-01-28 00:15:00|152.23|149.43|150.05|147.25|152.85|150.05|149.6|146.8|0
1643329200000|2022-01-28 00:20:00|150.15|147.35|150.2|147.4|150.5|147.7|148.94|146.14|0
1643329500000|2022-01-28 00:25:00|149.94|147.14|148.93|146.13|151.21|148.41|148.93|146.13|0
1643329800000|2022-01-28 00:30:00|149.44|146.64|146.58|143.78|149.49|146.69|145.2|142.4|0
1643330100000|2022-01-28 00:35:00|146.33|143.53|146.98|144.18|147.68|144.88|146.23|143.43|0
1643330400000|2022-01-28 00:40:00|146.78|143.98|145.93|143.13|146.78|143.98|144.99|142.19|0
1643330700000|2022-01-28 00:45:00|145.98|143.18|147.87|145.07|148.47|145.67|144.79|141.99|0
1643331000000|2022-01-28 00:50:00|147.97|145.17|150.18|147.38|150.43|147.63|147.47|144.67|0
1643331300000|2022-01-28 00:55:00|149.98|147.18|151.7|148.9|153.23|150.43|149.98|147.18|0
1643331600000|2022-01-28 01:00:00|151.9|149.1|154.1|151.3|154.77|151.97|151.4|148.6|0
1643331900000|2022-01-28 01:05:00|154.15|151.35|151.95|149.15|155.18|152.38|151.95|149.15|0
1643332200000|2022-01-28 01:10:00|152|149.2|151.39|148.59|153.53|150.73|151.39|148.59|0
1643332500000|2022-01-28 01:15:00|151.49|148.69|152.91|150.11|153.07|150.27|150.93|148.13|0
1643332800000|2022-01-28 01:20:00|153.02|150.22|152.61|149.81|154.56|151.76|152.55|149.75|0
1643333100000|2022-01-28 01:25:00|152.65|149.85|154.14|151.34|154.76|151.96|152.61|149.81|0
1643333400000|2022-01-28 01:30:00|154.24|151.44|150.61|147.81|154.65|151.85|150.47|147.67|0
1643333700000|2022-01-28 01:35:00|150.72|147.92|150.61|147.81|151.68|148.88|150.06|147.26|0
1643334000000|2022-01-28 01:40:00|150.31|147.51|151.98|149.18|152.54|149.74|149.45|146.65|0
1643334300000|2022-01-28 01:45:00|152.03|149.23|149.19|146.39|153.05|150.25|148.84|146.04|0
1643334600000|2022-01-28 01:50:00|149.45|146.65|148.74|145.94|150.36|147.56|148.44|145.64|0
1643334900000|2022-01-28 01:55:00|149.04|146.24|151.41|148.61|151.98|149.18|149.04|146.24|0
1643335200000|2022-01-28 02:00:00|151.51|148.71|151.77|148.97|152.74|149.94|150.35|147.55|0
1643335500000|2022-01-28 02:05:00|151.97|149.17|151.71|148.91|152.17|149.37|151.21|148.41|0
1643335800000|2022-01-28 02:10:00|152.17|149.37|150.8|148|152.78|149.98|150.49|147.69|0
1643336100000|2022-01-28 02:15:00|151|148.2|149.83|147.03|151.4|148.6|149.83|147.03|0
1643336400000|2022-01-28 02:20:00|149.88|147.08|152.37|149.57|152.88|150.08|149.88|147.08|0
1643336700000|2022-01-28 02:25:00|152.47|149.67|154.26|151.46|154.93|152.13|152.06|149.26|0
1643337000000|2022-01-28 02:30:00|154.16|151.36|154.31|151.51|155.24|152.44|154|151.2|0
1643337300000|2022-01-28 02:35:00|154.15|151.35|155.34|152.54|155.8|153|153.59|150.79|0
1643337600000|2022-01-28 02:40:00|155.24|152.44|155.44|152.64|155.44|152.64|154.51|151.71|0
1643337900000|2022-01-28 02:45:00|155.49|152.69|157.35|154.55|157.41|154.61|155.18|152.38|0
1643338200000|2022-01-28 02:50:00|157.3|154.5|157.77|154.97|157.82|155.02|156.58|153.78|0
1643338500000|2022-01-28 02:55:00|157.82|155.02|157.29|154.49|158.34|155.54|155.41|152.61|0
1643338800000|2022-01-28 03:00:00|157.34|154.54|156.98|154.18|157.66|154.86|156.77|153.97|0
1643339100000|2022-01-28 03:05:00|157.08|154.28|156.92|154.12|157.08|154.28|155.94|153.14|0
1643339400000|2022-01-28 03:10:00|157.08|154.28|156.97|154.17|158.07|155.27|156.46|153.66|0
1643339700000|2022-01-28 03:15:00|156.92|154.12|154.48|151.68|156.97|154.17|154.02|151.22|0
1643340000000|2022-01-28 03:20:00|154.59|151.79|154.07|151.27|155.31|152.51|153.56|150.76|0
1643340300000|2022-01-28 03:25:00|153.97|151.17|153.24|150.44|154.27|151.47|153.04|150.24|0
1643340600000|2022-01-28 03:30:00|152.99|150.19|154.01|151.21|154.27|151.47|152.99|150.19|0
1643340900000|2022-01-28 03:35:00|153.96|151.16|153.96|151.16|154.48|151.68|152.83|150.03|0
1643341200000|2022-01-28 03:40:00|154.06|151.26|152.42|149.62|154.06|151.26|152.11|149.31|0
1643341500000|2022-01-28 03:45:00|152.32|149.52|152.93|150.13|153.75|150.95|151.8|149|0
1643341800000|2022-01-28 03:50:00|152.82|150.02|152.05|149.25|153.54|150.74|151.39|148.59|0
1643342100000|2022-01-28 03:55:00|151.9|149.1|151.59|148.79|152.41|149.61|151.19|148.39|0
1643342400000|2022-01-28 04:00:00|151.8|149|151.74|148.94|153.07|150.27|151.39|148.59|0
1643342700000|2022-01-28 04:05:00|151.84|149.04|151.59|148.79|152.3|149.5|151.23|148.43|0
1643343000000|2022-01-28 04:10:00|151.33|148.53|151.74|148.94|151.89|149.09|151.18|148.38|0
1643343300000|2022-01-28 04:15:00|151.79|148.99|150.26|147.46|151.79|148.99|149.86|147.06|0
1643343600000|2022-01-28 04:20:00|150.36|147.56|150.26|147.46|150.77|147.97|149.55|146.75|0
1643343900000|2022-01-28 04:25:00|150.11|147.31|150.76|147.96|151.27|148.47|149.85|147.05|0
1643344200000|2022-01-28 04:30:00|150.81|148.01|151.62|148.82|151.88|149.08|150.41|147.61|0
1643344500000|2022-01-28 04:35:00|151.73|148.93|151.17|148.37|151.78|148.98|150.96|148.16|0
1643344800000|2022-01-28 04:40:00|151.21|148.41|150.96|148.16|151.77|148.97|150.91|148.11|0
1643345100000|2022-01-28 04:45:00|150.86|148.06|149.69|146.89|151.67|148.87|149.69|146.89|0
1643345400000|2022-01-28 04:50:00|149.74|146.94|148.73|145.93|149.79|146.99|148.63|145.83|0
1643345700000|2022-01-28 04:55:00|148.63|145.83|148.57|145.77|148.83|146.03|148.07|145.27|0
1643346000000|2022-01-28 05:00:00|148.63|145.83|148.83|146.03|148.93|146.13|147.87|145.07|0
1643346300000|2022-01-28 05:05:00|148.72|145.92|148.32|145.52|149.43|146.63|148.32|145.52|0
1643346600000|2022-01-28 05:10:00|148.07|145.27|151.66|148.86|152.17|149.37|147.52|144.72|0
1643346900000|2022-01-28 05:15:00|151.55|148.75|154.48|151.68|154.74|151.94|151.55|148.75|0
1643347200000|2022-01-28 05:20:00|154.22|151.42|154.73|151.93|155.36|152.56|154.07|151.27|0
1643347500000|2022-01-28 05:25:00|154.89|152.09|155.45|152.65|155.97|153.17|154.53|151.73|0
1643347800000|2022-01-28 05:30:00|155.4|152.6|153.91|151.11|155.76|152.96|153.91|151.11|0
1643348100000|2022-01-28 05:35:00|153.8|151|153.49|150.69|154.01|151.21|152.17|149.37|0
1643348400000|2022-01-28 05:40:00|153.6|150.8|154.16|151.36|154.42|151.62|153.54|150.74|0
1643348700000|2022-01-28 05:45:00|154.21|151.41|153.49|150.69|154.21|151.41|152.92|150.12|0
1643349000000|2022-01-28 05:50:00|153.54|150.74|154.51|151.71|154.56|151.76|153.23|150.43|0
1643349300000|2022-01-28 05:55:00|154.56|151.76|154.56|151.76|155.39|152.59|153.79|150.99|0
1643349600000|2022-01-28 06:00:00|154.61|151.81|154.4|151.6|156.27|153.47|153.02|150.22|0
1643349900000|2022-01-28 06:05:00|154.45|151.65|153.48|150.68|154.51|151.71|153.38|150.58|0
1643350200000|2022-01-28 06:10:00|153.42|150.62|154.31|151.51|154.31|151.51|151.84|149.04|0
1643350500000|2022-01-28 06:15:00|154.26|151.46|154.62|151.82|155.45|152.65|154.06|151.26|0
1643350800000|2022-01-28 06:20:00|154.67|151.87|155.54|152.74|155.54|152.74|154.67|151.87|0
1643351100000|2022-01-28 06:25:00|155.65|152.85|155.75|152.95|155.75|152.95|155.03|152.23|0
1643351400000|2022-01-28 06:30:00|155.64|152.84|154.92|152.12|155.64|152.84|154.2|151.4|0
1643351700000|2022-01-28 06:35:00|154.82|152.02|156|153.2|156.21|153.41|154.82|152.02|0
1643352000000|2022-01-28 06:40:00|155.95|153.15|155.43|152.63|156.21|153.41|155.38|152.58|0
1643352300000|2022-01-28 06:45:00|155.33|152.53|155.63|152.83|155.68|152.88|154.66|151.86|0
1643352600000|2022-01-28 06:50:00|155.68|152.88|156.67|153.87|156.77|153.97|155.58|152.78|0
1643352900000|2022-01-28 06:55:00|156.71|153.91|154.39|151.59|157.08|154.28|154.09|151.29|0
1643353200000|2022-01-28 07:00:00|154.29|151.49|151.63|148.83|154.29|151.49|151.43|148.63|0
1643353500000|2022-01-28 07:05:00|151.38|148.58|154.23|151.43|154.59|151.79|151.23|148.43|0
1643353800000|2022-01-28 07:10:00|154.33|151.53|157.03|154.23|157.03|154.23|153.11|150.31|0
1643354100000|2022-01-28 07:15:00|156.77|153.97|154.83|152.03|156.77|153.97|153.6|150.8|0
1643354400000|2022-01-28 07:20:00|154.93|152.13|151.92|149.12|154.93|152.13|151.61|148.81|0
1643354700000|2022-01-28 07:25:00|152.07|149.27|153.54|150.74|154.47|151.67|151.51|148.71|0
1643355000000|2022-01-28 07:30:00|153.65|150.85|152.01|149.21|153.65|150.85|151.96|149.16|0
1643355300000|2022-01-28 07:35:00|152.06|149.26|153.33|150.53|153.33|150.53|151.81|149.01|0
1643355600000|2022-01-28 07:40:00|153.54|150.74|153.02|150.22|153.84|151.04|152.46|149.66|0
1643355900000|2022-01-28 07:45:00|153.13|150.33|154.45|151.65|154.56|151.76|151.8|149|0
1643356200000|2022-01-28 07:50:00|154.4|151.6|156.82|154.02|157.13|154.33|153.74|150.94|0
1643356500000|2022-01-28 07:55:00|156.72|153.92|155.17|152.37|156.82|154.02|154.4|151.6|0
1643356800000|2022-01-28 08:00:00|155.27|152.47|152.76|149.96|155.27|152.47|152.61|149.81|0
1643357100000|2022-01-28 08:05:00|152.2|150|150.78|148.58|153.07|150.87|150.38|148.18|0
1643357400000|2022-01-28 08:10:00|151.08|148.88|146.97|144.77|151.08|148.88|146.97|144.77|0
1643357700000|2022-01-28 08:15:00|146.87|144.67|144.39|142.19|147.46|145.26|144.39|142.19|0
1643358000000|2022-01-28 08:20:00|144.59|142.39|143.8|141.6|144.59|142.39|141.36|139.16|0
1643358300000|2022-01-28 08:25:00|143.5|141.3|143.7|141.5|145.32|143.12|142.52|140.32|0
1643358600000|2022-01-28 08:30:00|143.5|141.3|143.4|141.2|144.58|142.38|141.94|139.74|0
1643358900000|2022-01-28 08:35:00|143.74|141.54|145.76|143.56|145.76|143.56|143.4|141.2|0
1643359200000|2022-01-28 08:40:00|145.86|143.66|144.97|142.77|146.45|144.25|144.97|142.77|0
1643359500000|2022-01-28 08:45:00|145.07|142.87|146.35|144.15|148.49|146.29|144.18|141.98|0
1643359800000|2022-01-28 08:50:00|146.15|143.95|147.44|145.24|147.84|145.64|145.66|143.46|0
1643360100000|2022-01-28 08:55:00|147.54|145.34|147.74|145.54|148.24|146.04|145.06|142.86|0
1643360400000|2022-01-28 09:00:00|147.49|145.29|145.15|142.95|148.59|146.39|145.1|142.9|0
1643360700000|2022-01-28 09:05:00|145.35|143.15|144.36|142.16|145.55|143.35|143.28|141.08|0
1643361000000|2022-01-28 09:10:00|144.26|142.06|149.43|147.23|149.84|147.64|144.17|141.97|0
1643361300000|2022-01-28 09:15:00|149.33|147.13|147.78|145.58|150.24|148.04|147.63|145.43|0
1643361600000|2022-01-28 09:20:00|147.73|145.53|148.33|146.13|149.93|147.73|146.98|144.78|0
1643361900000|2022-01-28 09:25:00|148.37|146.17|146.43|144.23|149.03|146.83|146.43|144.23|0
1643362200000|2022-01-28 09:30:00|146.33|144.13|146.04|143.84|148.32|146.12|145.35|143.15|0
1643362500000|2022-01-28 09:35:00|145.94|143.74|145.24|143.04|146.53|144.33|144.55|142.35|0
1643362800000|2022-01-28 09:40:00|145.34|143.14|147.57|145.37|147.57|145.37|144.75|142.55|0
1643363100000|2022-01-28 09:45:00|147.53|145.33|145.04|142.84|148.17|145.97|144.4|142.2|0
1643363400000|2022-01-28 09:50:00|145.24|143.04|145.14|142.94|145.73|143.53|144|141.8|0
1643363700000|2022-01-28 09:55:00|145.33|143.13|144.79|142.59|145.93|143.73|143.56|141.36|0
1643364000000|2022-01-28 10:00:00|144.94|142.74|143.6|141.4|145.03|142.83|142.68|140.48|0
1643364300000|2022-01-28 10:05:00|143.56|141.36|140.82|138.62|143.65|141.45|140.82|138.62|0
1643364600000|2022-01-28 10:10:00|140.92|138.72|142.86|140.66|143.11|140.91|140.92|138.72|0
1643364900000|2022-01-28 10:15:00|142.67|140.47|140.28|138.08|142.67|140.47|140.05|137.85|0
1643365200000|2022-01-28 10:20:00|140.24|138.04|142.76|140.56|142.81|140.61|139.27|137.07|0
1643365500000|2022-01-28 10:25:00|142.57|140.37|141.39|139.19|143.84|141.64|141.39|139.19|0
1643365800000|2022-01-28 10:30:00|141.54|139.34|140.75|138.55|142.37|140.17|138.08|135.88|0
1643366100000|2022-01-28 10:35:00|140.94|138.74|139.01|136.81|140.94|138.74|138.87|136.67|0
1643366400000|2022-01-28 10:40:00|138.82|136.62|141.62|139.42|141.76|139.56|138.82|136.62|0
1643366700000|2022-01-28 10:45:00|141.66|139.46|141.66|139.46|142.78|140.58|141.13|138.93|0
1643367000000|2022-01-28 10:50:00|141.52|139.32|140.06|137.86|141.62|139.42|139.53|137.33|0
1643367300000|2022-01-28 10:55:00|139.87|137.67|141.32|139.12|141.51|139.31|138.72|136.52|0
1643367600000|2022-01-28 11:00:00|141.42|139.22|140.59|138.39|142.39|140.19|139.87|137.67|0
1643367900000|2022-01-28 11:05:00|140.54|138.34|139.62|137.42|141.31|139.11|139|136.8|0
1643368200000|2022-01-28 11:10:00|139.67|137.47|137.56|135.36|139.91|137.71|137.56|135.36|0
1643368500000|2022-01-28 11:15:00|137.66|135.46|134.95|132.75|138.13|135.93|134.53|132.33|0
1643368800000|2022-01-28 11:20:00|135.19|132.99|137.75|135.55|137.94|135.74|134.34|132.14|0
1643369100000|2022-01-28 11:25:00|137.7|135.5|139.03|136.83|139.08|136.88|136.79|134.59|0
1643369400000|2022-01-28 11:30:00|138.8|136.6|140.29|138.09|140.39|138.19|138.22|136.02|0
1643369700000|2022-01-28 11:35:00|140.39|138.19|138.56|136.36|141.49|139.29|138.56|136.36|0
1643370000000|2022-01-28 11:40:00|138.75|136.55|137.13|134.93|139.09|136.89|137.13|134.93|0
1643370300000|2022-01-28 11:45:00|137.04|134.84|138.94|136.74|139.42|137.22|136.09|133.89|0
1643370600000|2022-01-28 11:50:00|139.03|136.83|137.22|135.02|139.42|137.22|136.32|134.12|0
1643370900000|2022-01-28 11:55:00|137.32|135.12|139.22|137.02|139.6|137.4|135.99|133.79|0
1643371200000|2022-01-28 12:00:00|139.51|137.31|140.66|138.46|141.09|138.89|137.41|135.21|0
1643371500000|2022-01-28 12:05:00|140.47|138.27|138.16|135.96|140.76|138.56|138.16|135.96|0
1643371800000|2022-01-28 12:10:00|138.02|135.82|139.02|136.82|140.08|137.88|137.26|135.06|0
1643372100000|2022-01-28 12:15:00|138.64|136.44|137.11|134.91|139.6|137.4|136.73|134.53|0
1643372400000|2022-01-28 12:20:00|137.49|135.29|131.52|129.32|137.92|135.72|129.48|127.28|0
1643372700000|2022-01-28 12:25:00|131.61|129.41|132.44|130.24|133.32|131.12|129.77|127.57|0
1643373000000|2022-01-28 12:30:00|132.35|130.15|132.35|130.15|133.74|131.54|131.47|129.27|0
1643373300000|2022-01-28 12:35:00|132.25|130.05|129.66|127.46|132.81|130.61|129.66|127.46|0
1643373600000|2022-01-28 12:40:00|129.8|127.6|128.66|126.46|130.76|128.56|128.38|126.18|0
1643373900000|2022-01-28 12:45:00|128.57|126.37|127.43|125.23|129.11|126.91|126.49|124.29|0
1643374200000|2022-01-28 12:50:00|127.57|125.37|129.29|127.09|129.88|127.68|126.98|124.78|0
1643374500000|2022-01-28 12:55:00|129.51|127.31|130.29|128.09|130.66|128.46|127.84|125.64|0
1643374800000|2022-01-28 13:00:00|130.47|128.27|132.13|129.93|132.17|129.97|129.47|127.27|0
1643375100000|2022-01-28 13:05:00|132.31|130.11|130.38|128.18|132.4|130.2|129.1|126.9|0
1643375400000|2022-01-28 13:10:00|130.1|127.9|132.12|129.92|132.12|129.92|129.55|127.35|0
1643375700000|2022-01-28 13:15:00|132.21|130.01|133.42|131.22|134.35|132.15|132.21|130.01|0
1643376000000|2022-01-28 13:20:00|133.32|131.12|131.56|129.36|133.51|131.31|130.96|128.76|0
1643376300000|2022-01-28 13:25:00|131.33|129.13|131.33|129.13|132.3|130.1|129.91|127.71|0
1643376600000|2022-01-28 13:30:00|131.42|129.22|141.18|138.98|143.55|141.35|131.42|129.22|0
1643376900000|2022-01-28 13:35:00|141.47|139.27|144.3|142.1|148.35|146.15|140.21|138.01|0
1643377200000|2022-01-28 13:40:00|144.55|142.35|143.28|141.08|145.44|143.24|141.77|139.57|0
1643377500000|2022-01-28 13:45:00|142.98|140.78|139.87|137.67|143.57|141.37|139.87|137.67|0
1643377800000|2022-01-28 13:50:00|140.07|137.87|139.39|137.19|140.65|138.45|137.86|135.66|0
1643378100000|2022-01-28 13:55:00|139.2|137|142.2|140|142.49|140.29|138.28|136.08|0
1643378400000|2022-01-28 14:00:00|142.24|140.04|142.88|140.68|142.88|140.68|138.33|136.13|0
1643378700000|2022-01-28 14:05:00|143.02|140.82|144.34|142.14|144.98|142.78|141.61|139.41|0
1643379000000|2022-01-28 14:10:00|144.54|142.34|142.53|140.33|144.84|142.64|142.14|139.94|0
1643379300000|2022-01-28 14:15:00|142.68|140.48|145.13|142.93|145.33|143.13|142.19|139.99|0
1643379600000|2022-01-28 14:20:00|145.23|143.03|146.26|144.06|147.31|145.11|145.23|143.03|0
1643379900000|2022-01-28 14:25:00|146.02|143.82|149.11|146.91|149.51|147.31|146.02|143.82|0
1643380200000|2022-01-28 14:30:00|149.61|147.41|138.12|135.92|150.92|148.72|138.12|135.92|0
1643380500000|2022-01-28 14:35:00|138.51|136.31|135.08|132.88|139.03|136.83|133.11|130.91|0
1643380800000|2022-01-28 14:40:00|135.03|132.83|133.62|131.42|136.36|134.16|133.21|131.01|0
1643381100000|2022-01-28 14:45:00|133.67|131.47|133.64|131.44|136.27|134.07|127.65|125.45|0
1643381400000|2022-01-28 14:50:00|133.92|131.72|134.48|132.28|138.22|136.02|132.47|130.27|0
1643381700000|2022-01-28 14:55:00|134.57|132.37|133.02|130.82|135.7|133.5|131.77|129.57|0
1643382000000|2022-01-28 15:00:00|133.35|131.15|133.91|131.71|135.04|132.84|130.94|128.74|0
1643382300000|2022-01-28 15:05:00|133.49|131.29|137.35|135.15|137.59|135.39|133.16|130.96|0
1643382600000|2022-01-28 15:10:00|136.73|134.53|139.74|137.54|142.26|140.06|136.73|134.53|0
1643382900000|2022-01-28 15:15:00|140.08|137.88|145.68|143.48|150.29|148.09|139.31|137.11|0
1643383200000|2022-01-28 15:20:00|145.82|143.62|141.39|139.19|146.27|144.07|140.08|137.88|0
1643383500000|2022-01-28 15:25:00|141.1|138.9|138.82|136.62|142.47|140.27|137.29|135.09|0
1643383800000|2022-01-28 15:30:00|139.11|136.91|135.57|133.37|140.76|138.56|135.1|132.9|0
1643384100000|2022-01-28 15:35:00|135.71|133.51|139.54|137.34|142.56|140.36|135.57|133.37|0
1643384400000|2022-01-28 15:40:00|139.69|137.49|135.85|133.65|139.69|137.49|131.49|129.29|0
1643384700000|2022-01-28 15:45:00|135.9|133.7|145.94|143.74|146.04|143.84|135.38|133.18|0
1643385000000|2022-01-28 15:50:00|145.79|143.59|149.79|147.59|149.79|147.59|145|142.8|0
1643385300000|2022-01-28 15:55:00|149.49|147.29|151.36|149.16|151.61|149.41|145.93|143.73|0
1643385600000|2022-01-28 16:00:00|151.92|149.72|146.28|144.08|152.53|150.33|146.28|144.08|0
1643385900000|2022-01-28 16:05:00|147.18|144.98|150.29|148.09|150.8|148.6|147.18|144.98|0
1643386200000|2022-01-28 16:10:00|150.24|148.04|154.68|152.48|155.09|152.89|149.99|147.79|0
1643386500000|2022-01-28 16:15:00|154.42|152.22|157.89|155.69|169.1|166.9|154.42|152.22|0
1643386800000|2022-01-28 16:20:00|158.41|156.21|156.99|154.79|159.46|157.26|155.38|153.18|0
1643387100000|2022-01-28 16:25:00|156.84|154.64|160.41|158.21|163.26|161.06|156.21|154.01|0
1643387400000|2022-01-28 16:30:00|160.72|158.52|159.93|157.73|161.14|158.94|157.22|155.02|0
1643387700000|2022-01-28 16:35:00|160.09|157.89|162.08|159.88|165.06|162.86|159.35|157.15|0
1643388000000|2022-01-28 16:40:00|162.35|160.15|161.87|159.67|163.19|160.99|160.4|158.2|0
1643388300000|2022-01-28 16:45:00|161.08|158.88|161.18|158.98|162.19|159.99|160.44|158.24|0
1643388600000|2022-01-28 16:50:00|161.02|158.82|163.08|160.88|163.24|161.04|160.6|158.4|0
1643388900000|2022-01-28 16:55:00|163.03|160.83|168.83|166.63|172.61|170.41|162.71|160.51|0
1643389200000|2022-01-28 17:00:00|168.94|166.74|170.18|167.98|170.35|168.15|166.99|164.79|0
1643389500000|2022-01-28 17:05:00|170.13|167.93|170.78|168.58|171.33|169.13|168.82|166.62|0
1643389800000|2022-01-28 17:10:00|170.56|168.36|167.09|164.89|171.05|168.85|165.59|163.39|0
1643390100000|2022-01-28 17:15:00|167.2|165|170.34|168.14|171.32|169.12|166.23|164.03|0
1643390400000|2022-01-28 17:20:00|170.45|168.25|165.05|162.85|170.45|168.25|163.83|161.63|0
1643390700000|2022-01-28 17:25:00|165.16|162.96|163.45|161.25|165.16|162.96|161.97|159.77|0
1643391000000|2022-01-28 17:30:00|162.87|160.67|160.12|157.92|164.2|162|160.07|157.87|0
1643391300000|2022-01-28 17:35:00|160.65|158.45|160.12|157.92|163.56|161.36|159.13|156.93|0
1643391600000|2022-01-28 17:40:00|159.91|157.71|162.87|160.67|162.87|160.67|159.76|157.56|0
1643391900000|2022-01-28 17:45:00|163.08|160.88|160.59|158.39|163.88|161.68|159.23|157.03|0
1643392200000|2022-01-28 17:50:00|160.49|158.29|156.91|154.71|160.59|158.39|155.92|153.72|0
1643392500000|2022-01-28 17:55:00|156.8|154.6|160.41|158.21|162.46|160.26|156.49|154.29|0
1643392800000|2022-01-28 18:00:00|160.26|158.06|163.51|161.31|165.1|162.9|160.15|157.95|0
1643393100000|2022-01-28 18:05:00|162.67|160.47|167.82|165.62|168.31|166.11|162.67|160.47|0
1643393400000|2022-01-28 18:10:00|167.77|165.57|167.45|165.25|168.63|166.43|166.91|164.71|0
1643393700000|2022-01-28 18:15:00|167.55|165.35|166.8|164.6|168.2|166|165.57|163.37|0
1643394000000|2022-01-28 18:20:00|166.27|164.07|164.45|162.25|166.59|164.39|162.34|160.14|0
1643394300000|2022-01-28 18:25:00|164.35|162.15|164.23|162.03|167.04|164.84|160.28|158.08|0
1643394600000|2022-01-28 18:30:00|164.18|161.98|166.95|164.75|168.78|166.58|164.18|161.98|0
1643394900000|2022-01-28 18:35:00|166.89|164.69|166.84|164.64|169.54|167.34|165.56|163.36|0
1643395200000|2022-01-28 18:40:00|166.95|164.75|166.62|164.42|167.37|165.17|164.81|162.61|0
1643395500000|2022-01-28 18:45:00|166.52|164.32|166.19|163.99|168.88|166.68|165.02|162.82|0
1643395800000|2022-01-28 18:50:00|165.98|163.78|168.01|165.81|169.47|167.27|165.55|163.35|0
1643396100000|2022-01-28 18:55:00|167.48|165.28|167.15|164.95|169.58|167.38|167.15|164.95|0
1643396400000|2022-01-28 19:00:00|166.83|164.63|164.69|162.49|170.5|168.3|164.69|162.49|0
1643396700000|2022-01-28 19:05:00|164.48|162.28|161.41|159.21|164.58|162.38|160.47|158.27|0
1643397000000|2022-01-28 19:10:00|161.36|159.16|157.55|155.35|161.73|159.53|157.45|155.25|0
1643397300000|2022-01-28 19:15:00|157.66|155.46|154.28|152.08|157.66|155.46|151.89|149.69|0
1643397600000|2022-01-28 19:20:00|154.33|152.13|149.61|147.41|154.33|152.13|149.61|147.41|0
1643397900000|2022-01-28 19:25:00|149.51|147.31|150.06|147.86|152.24|150.04|149.51|147.31|0
1643398200000|2022-01-28 19:30:00|149.11|146.91|149.61|147.41|152.34|150.14|147.26|145.06|0
1643398500000|2022-01-28 19:35:00|149.91|147.71|152.03|149.83|152.33|150.13|149.81|147.61|0
1643398800000|2022-01-28 19:40:00|152.43|150.23|157.88|155.68|158.5|156.3|152.43|150.23|0
1643399100000|2022-01-28 19:45:00|157.93|155.73|160.49|158.29|161.01|158.81|156.27|154.07|0
1643399400000|2022-01-28 19:50:00|160.64|158.44|160.27|158.07|162.38|160.18|158.39|156.19|0
1643399700000|2022-01-28 19:55:00|160.43|158.23|164.71|162.51|165.36|163.16|160.27|158.07|0
1643400000000|2022-01-28 20:00:00|165.46|163.26|166.16|163.96|169|166.8|163.44|161.24|0
1643400300000|2022-01-28 20:05:00|165.67|163.47|166.85|164.65|167.61|165.41|165.03|162.83|0
1643400600000|2022-01-28 20:10:00|167.07|164.87|164.71|162.51|167.07|164.87|162.79|160.59|0
1643400900000|2022-01-28 20:15:00|165.35|163.15|166.74|164.54|168.14|165.94|164.12|161.92|0
1643401200000|2022-01-28 20:20:00|166.79|164.59|171.18|168.98|171.62|169.42|165.67|163.47|0
1643401500000|2022-01-28 20:25:00|171.29|169.09|168.34|166.14|174.68|172.48|166.61|164.41|0
1643401800000|2022-01-28 20:30:00|168.12|165.92|170.18|167.98|171.17|168.97|162.96|160.76|0
1643402100000|2022-01-28 20:35:00|169.85|167.65|170.72|168.52|171.17|168.97|168.64|166.44|0
1643402400000|2022-01-28 20:40:00|170.5|168.3|173.82|171.62|174.38|172.18|170.39|168.19|0
1643402700000|2022-01-28 20:45:00|173.71|171.51|177.97|175.77|178.2|176|172.04|169.84|0
1643403000000|2022-01-28 20:50:00|178.2|176|181.95|179.75|182.29|180.09|178.08|175.88|0
1643403300000|2022-01-28 20:55:00|181.83|179.63|187.44|185.24|192.86|190.66|181.03|178.83|0
1643403600000|2022-01-28 21:00:00|187.68|185.48|186.63|184.43|187.97|185.77|184.2|182|0
1643403900000|2022-01-28 21:05:00|186.98|184.78|186.04|183.84|187.79|185.59|185.87|183.67|0
1643404200000|2022-01-28 21:10:00|186.16|183.96|182|179.8|186.21|184.01|182|179.8|0
1643616300000|2022-01-31 08:05:00|186.57|184.37|187.78|185.58|187.96|185.76|186.11|183.91|0
1643616600000|2022-01-31 08:10:00|187.84|185.64|188.38|186.18|190.19|187.99|187.84|185.64|0
1643616900000|2022-01-31 08:15:00|188.5|186.3|186.58|184.38|191.07|188.87|186.58|184.38|0
1643617200000|2022-01-31 08:20:00|186.69|184.49|187.56|185.36|189.54|187.34|185.37|183.17|0
1643617500000|2022-01-31 08:25:00|187.39|185.19|188.37|186.17|189.42|187.22|187.1|184.9|0
1643617800000|2022-01-31 08:30:00|188.26|186.06|189.07|186.87|189.36|187.16|187.68|185.48|0
1643618100000|2022-01-31 08:35:00|189.19|186.99|190.7|188.5|190.71|188.51|189.01|186.81|0
1643618400000|2022-01-31 08:40:00|190.59|188.39|191.41|189.21|191.41|189.21|189.65|187.45|0
1643618700000|2022-01-31 08:45:00|191.29|189.09|191.99|189.79|191.99|189.79|190.82|188.62|0
1643619000000|2022-01-31 08:50:00|191.87|189.67|193.4|191.2|193.64|191.44|191.05|188.85|0
1643619300000|2022-01-31 08:55:00|193.29|191.09|193.52|191.32|193.7|191.5|192.58|190.38|0
1643619600000|2022-01-31 09:00:00|193.64|191.44|194.47|192.27|194.82|192.62|192.81|190.61|0
1643619900000|2022-01-31 09:05:00|194.11|191.91|193.75|191.55|194.47|192.27|192.57|190.37|0
1643620200000|2022-01-31 09:10:00|193.87|191.67|194.7|192.5|194.7|192.5|193.04|190.84|0
1643620500000|2022-01-31 09:15:00|194.58|192.38|193.75|191.55|194.7|192.5|192.45|190.25|0
1643620800000|2022-01-31 09:20:00|193.63|191.43|193.03|190.83|194.1|191.9|192.33|190.13|0
1643621100000|2022-01-31 09:25:00|192.85|190.65|193.15|190.95|193.56|191.36|192.32|190.12|0
1643621400000|2022-01-31 09:30:00|193.27|191.07|192.97|190.77|193.74|191.54|191.85|189.65|0
1643621700000|2022-01-31 09:35:00|193.15|190.95|193.73|191.53|194.45|192.25|193.03|190.83|0
1643622000000|2022-01-31 09:40:00|193.62|191.42|192.08|189.88|194.44|192.24|192.08|189.88|0
1643622300000|2022-01-31 09:45:00|192.2|190|192.49|190.29|193.61|191.41|192.08|189.88|0
1643622600000|2022-01-31 09:50:00|192.43|190.23|189.84|187.64|192.66|190.46|189.14|186.94|0
1643622900000|2022-01-31 09:55:00|189.73|187.53|191.25|189.05|191.25|189.05|188.68|186.48|0
1643623200000|2022-01-31 10:00:00|191.3|189.1|191.65|189.45|191.71|189.51|190.07|187.87|0
1643623500000|2022-01-31 10:05:00|191.83|189.63|190.07|187.87|191.83|189.63|189.37|187.17|0
1643623800000|2022-01-31 10:10:00|189.95|187.75|189.48|187.28|190.01|187.81|187.62|185.42|0
1643624100000|2022-01-31 10:15:00|189.42|187.22|190.06|187.86|191|188.8|189.36|187.16|0
1643624400000|2022-01-31 10:20:00|189.95|187.75|188.95|186.75|190.41|188.21|187.61|185.41|0
1643624700000|2022-01-31 10:25:00|188.71|186.51|188.66|186.46|190.18|187.98|188.54|186.34|0
1643625000000|2022-01-31 10:30:00|188.54|186.34|188.42|186.22|189.06|186.86|186.91|184.71|0
1643625300000|2022-01-31 10:35:00|188.3|186.1|186.1|183.9|188.3|186.1|185.98|183.78|0
1643625600000|2022-01-31 10:40:00|186.04|183.84|187.83|185.63|188.65|186.45|185.52|183.32|0
1643625900000|2022-01-31 10:45:00|187.95|185.75|188.73|186.53|189.11|186.91|187.02|184.82|0
1643626200000|2022-01-31 10:50:00|188.56|186.36|188.44|186.24|189.6|187.4|187.63|185.43|0
1643626500000|2022-01-31 10:55:00|188.32|186.12|188.78|186.58|189.02|186.82|187.45|185.25|0
1643626800000|2022-01-31 11:00:00|188.09|185.89|187.04|184.84|189.95|187.75|186.58|184.38|0
1643627100000|2022-01-31 11:05:00|187.16|184.96|188.54|186.34|189.13|186.93|186.58|184.38|0
1643627400000|2022-01-31 11:10:00|188.43|186.23|186|183.8|189.3|187.1|185.88|183.68|0
1643627700000|2022-01-31 11:15:00|186.11|183.91|187.49|185.29|187.96|185.76|186|183.8|0
1643628000000|2022-01-31 11:20:00|186.92|184.72|186.22|184.02|188.31|186.11|186.22|184.02|0
1643628300000|2022-01-31 11:25:00|186.16|183.96|185.76|183.56|186.57|184.37|184.27|182.07|0
1643628600000|2022-01-31 11:30:00|185.64|183.44|186.45|184.25|186.56|184.36|184.84|182.64|0
1643628900000|2022-01-31 11:35:00|186.5|184.3|185.52|183.32|186.79|184.59|185.29|183.09|0
1643629200000|2022-01-31 11:40:00|185.75|183.55|184.6|182.4|186.5|184.3|184.6|182.4|0
1643629500000|2022-01-31 11:45:00|184.71|182.51|185.57|183.37|186.09|183.89|184.49|182.29|0
1643629800000|2022-01-31 11:50:00|185.46|183.26|185.74|183.54|186.95|184.75|185.4|183.2|0
1643630100000|2022-01-31 11:55:00|185.8|183.6|186.43|184.23|187.36|185.16|185.63|183.43|0
1643630400000|2022-01-31 12:00:00|186.32|184.12|183.56|181.36|187.24|185.04|183.56|181.36|0
1643630700000|2022-01-31 12:05:00|183.22|181.02|181.73|179.53|183.9|181.7|180.71|178.51|0
1643631000000|2022-01-31 12:10:00|181.67|179.47|180.94|178.74|183.21|181.01|180.88|178.68|0
1643631300000|2022-01-31 12:15:00|180.88|178.68|181.05|178.85|181.39|179.19|180.03|177.83|0
1643631600000|2022-01-31 12:20:00|181.5|179.3|178.79|176.59|181.5|179.3|177.49|175.29|0
1643631900000|2022-01-31 12:25:00|178.67|176.47|180.02|177.82|180.93|178.73|178.67|176.47|0
1643632200000|2022-01-31 12:30:00|179.8|177.6|181.83|179.63|182.06|179.86|179.35|177.15|0
1643632500000|2022-01-31 12:35:00|181.95|179.75|181.26|179.06|182.74|180.54|181.15|178.95|0
1643632800000|2022-01-31 12:40:00|181.2|179|181.71|179.51|181.71|179.51|179.73|177.53|0
1643633100000|2022-01-31 12:45:00|181.65|179.45|183.08|180.88|183.76|181.56|181.26|179.06|0
1643633400000|2022-01-31 12:50:00|182.73|180.53|182.62|180.42|183.87|181.67|182.05|179.85|0
1643633700000|2022-01-31 12:55:00|182.73|180.53|184.33|182.13|184.33|182.13|182.27|180.07|0
1643634000000|2022-01-31 13:00:00|184.79|182.59|182.04|179.84|185.02|182.82|182.04|179.84|0
1643634300000|2022-01-31 13:05:00|181.93|179.73|181.13|178.93|181.93|179.73|180|177.8|0
1643634600000|2022-01-31 13:10:00|181.47|179.27|183.52|181.32|183.63|181.43|181.47|179.27|0
1643634900000|2022-01-31 13:15:00|183.63|181.43|181.75|179.55|184.2|182|181.75|179.55|0
1643635200000|2022-01-31 13:20:00|181.69|179.49|182.03|179.83|182.94|180.74|181.47|179.27|0
1643635500000|2022-01-31 13:25:00|182.14|179.94|182.48|180.28|182.48|180.28|181.29|179.09|0
1643635800000|2022-01-31 13:30:00|182.83|180.63|186.61|184.41|186.96|184.76|182.14|179.94|0
1643636100000|2022-01-31 13:35:00|186.49|184.29|186.03|183.83|187.42|185.22|185.63|183.43|0
1643636400000|2022-01-31 13:40:00|186.14|183.94|185.45|183.25|187.07|184.87|184.88|182.68|0
1643636700000|2022-01-31 13:45:00|185.57|183.37|185.45|183.25|186.26|184.06|183.73|181.53|0
1643637000000|2022-01-31 13:50:00|185.56|183.36|185.5|183.3|186.83|184.63|185.33|183.13|0
1643637300000|2022-01-31 13:55:00|185.67|183.47|185.67|183.47|186.94|184.74|185.1|182.9|0
1643637600000|2022-01-31 14:00:00|185.9|183.7|186.13|183.93|186.25|184.05|184.29|182.09|0
1643637900000|2022-01-31 14:05:00|186.25|184.05|187.05|184.85|187.63|185.43|186.01|183.81|0
1643638200000|2022-01-31 14:10:00|186.82|184.62|185.32|183.12|187.05|184.85|185.32|183.12|0
1643638500000|2022-01-31 14:15:00|185.2|183|184.74|182.54|186.12|183.92|184.74|182.54|0
1643638800000|2022-01-31 14:20:00|184.63|182.43|184.51|182.31|185.2|183|183.48|181.28|0
1643639100000|2022-01-31 14:25:00|184.62|182.42|186.52|184.32|186.81|184.61|184.51|182.31|0
1643639400000|2022-01-31 14:30:00|187.04|184.84|188.66|186.46|188.66|186.46|180.86|178.66|0
1643639700000|2022-01-31 14:35:00|188.78|186.58|190.41|188.21|190.99|188.79|187.96|185.76|0
1643640000000|2022-01-31 14:40:00|190.52|188.32|191.1|188.9|192.75|190.55|190.41|188.21|0
1643640300000|2022-01-31 14:45:00|191.28|189.08|188.82|186.62|192.28|190.08|188.53|186.33|0
1643640600000|2022-01-31 14:50:00|189|186.8|194.33|192.13|195.11|192.91|188.53|186.33|0
1643640900000|2022-01-31 14:55:00|194.57|192.37|196.22|194.02|196.22|194.02|193.62|191.42|0
1643641200000|2022-01-31 15:00:00|196.58|194.38|198.57|196.37|200.74|198.54|195.98|193.78|0
1643641500000|2022-01-31 15:05:00|198.51|196.31|202.93|200.73|202.93|200.73|197.13|194.93|0
1643641800000|2022-01-31 15:10:00|203.17|200.97|202.2|200|203.66|201.46|200.74|198.54|0
1643642100000|2022-01-31 15:15:00|202.38|200.18|202.13|199.93|204.88|202.68|201.52|199.32|0
1643642400000|2022-01-31 15:20:00|202.37|200.17|205.52|203.32|209.89|207.69|201.83|199.63|0
1643642700000|2022-01-31 15:25:00|205.64|203.44|199.89|197.69|206.26|204.06|199.77|197.57|0
1643643000000|2022-01-31 15:30:00|199.77|197.57|201.64|199.44|202.56|200.36|198.56|196.36|0
1643643300000|2022-01-31 15:35:00|201.83|199.63|199.63|197.43|203.42|201.22|198.1|195.9|0
1643643600000|2022-01-31 15:40:00|199.15|196.95|201.09|198.89|201.21|199.01|197.7|195.5|0
1643643900000|2022-01-31 15:45:00|200.72|198.52|199.32|197.12|200.72|198.52|197.1|194.9|0
1643644200000|2022-01-31 15:50:00|199.26|197.06|203.28|201.08|204.38|202.18|199.02|196.82|0
1643644500000|2022-01-31 15:55:00|203.52|201.32|202.95|200.75|203.95|201.75|199.9|197.7|0
1643644800000|2022-01-31 16:00:00|202.7|200.5|203.49|201.29|204.54|202.34|202.7|200.5|0
1643645100000|2022-01-31 16:05:00|203.8|201.6|201.23|199.03|203.92|201.72|201.23|199.03|0
1643645400000|2022-01-31 16:10:00|200.99|198.79|201.59|199.39|202.08|199.88|198.08|195.88|0
1643645700000|2022-01-31 16:15:00|201.35|199.15|199.04|196.84|201.84|199.64|198.68|196.48|0
1643646000000|2022-01-31 16:20:00|199.1|196.9|196.86|194.66|200.62|198.42|196.14|193.94|0
1643646300000|2022-01-31 16:25:00|196.74|194.54|196.98|194.78|198.79|196.59|196.01|193.81|0
1643646600000|2022-01-31 16:30:00|196.86|194.66|201.83|199.63|202.57|200.37|195.77|193.57|0
1643646900000|2022-01-31 16:35:00|201.71|199.51|200.49|198.29|202.57|200.37|199.88|197.68|0
1643647200000|2022-01-31 16:40:00|201.1|198.9|202.56|200.36|202.62|200.42|199.94|197.74|0
1643647500000|2022-01-31 16:45:00|201.95|199.75|204.65|202.45|204.9|202.7|201.21|199.01|0
1643647800000|2022-01-31 16:50:00|204.77|202.57|209.24|207.04|209.24|207.04|204.28|202.08|0
1643648100000|2022-01-31 16:55:00|209.12|206.92|209.36|207.16|209.74|207.54|208.8|206.6|0
1643648400000|2022-01-31 17:00:00|209.49|207.29|208.36|206.16|209.61|207.41|207.24|205.04|0
1643648700000|2022-01-31 17:05:00|208.61|206.41|206|203.8|209.36|207.16|206|203.8|0
1643649000000|2022-01-31 17:10:00|206.24|204.04|206.24|204.04|207.98|205.78|205.62|203.42|0
1643649300000|2022-01-31 17:15:00|206.37|204.17|206.34|204.14|213.85|211.65|205.81|203.61|0
1643649600000|2022-01-31 17:20:00|206.27|204.07|202.42|200.22|206.27|204.07|201.37|199.17|0
1643649900000|2022-01-31 17:25:00|202.36|200.16|203.84|201.64|204.34|202.14|200.88|198.68|0
1643650200000|2022-01-31 17:30:00|204.09|201.89|202.23|200.03|205.21|203.01|201.67|199.47|0
1643650500000|2022-01-31 17:35:00|202.35|200.15|204.46|202.26|204.58|202.38|201.74|199.54|0
1643650800000|2022-01-31 17:40:00|204.52|202.32|204.33|202.13|205.58|203.38|203.71|201.51|0
1643651100000|2022-01-31 17:45:00|204.58|202.38|208.08|205.88|208.08|205.88|204.58|202.38|0
1643651400000|2022-01-31 17:50:00|207.95|205.75|208.45|206.25|208.58|206.38|206.57|204.37|0
1643651700000|2022-01-31 17:55:00|208.58|206.38|208.95|206.75|209.84|207.64|208.2|206|0
1643652000000|2022-01-31 18:00:00|208.83|206.63|207.19|204.99|208.83|206.63|206.19|203.99|0
1643652300000|2022-01-31 18:05:00|207.06|204.86|207.69|205.49|208.32|206.12|206.44|204.24|0
1643652600000|2022-01-31 18:10:00|207.56|205.36|207.81|205.61|208|205.8|205.44|203.24|0
1643652900000|2022-01-31 18:15:00|207.94|205.74|208.94|206.74|209.07|206.87|206.18|203.98|0
1643653200000|2022-01-31 18:20:00|209.19|206.99|209.32|207.12|209.82|207.62|208.37|206.17|0
1643653500000|2022-01-31 18:25:00|209.44|207.24|206.42|204.22|210.2|208|206.42|204.22|0
1643653800000|2022-01-31 18:30:00|206.61|204.41|205.8|203.6|207.43|205.23|205.18|202.98|0
1643654100000|2022-01-31 18:35:00|206.11|203.91|208.05|205.85|209.37|207.17|204.92|202.72|0
1643654400000|2022-01-31 18:40:00|207.92|205.72|206.67|204.47|210.06|207.86|206.67|204.47|0
1643654700000|2022-01-31 18:45:00|206.42|204.22|208.29|206.09|208.55|206.35|206.42|204.22|0
1643655000000|2022-01-31 18:50:00|208.23|206.03|207.54|205.34|208.8|206.6|206.91|204.71|0
1643655300000|2022-01-31 18:55:00|207.66|205.46|208.67|206.47|208.79|206.59|207.29|205.09|0
1643655600000|2022-01-31 19:00:00|209.04|206.84|209.17|206.97|209.8|207.6|208.16|205.96|0
1643655900000|2022-01-31 19:05:00|208.79|206.59|211.88|209.68|212.84|210.64|208.79|206.59|0
1643656200000|2022-01-31 19:10:00|211.82|209.62|211.24|209.04|214.57|212.37|210.73|208.53|0
1643656500000|2022-01-31 19:15:00|210.99|208.79|212|209.8|212.51|210.31|210.73|208.53|0
1643656800000|2022-01-31 19:20:00|211.75|209.55|212.89|210.69|213.53|211.33|210.6|208.4|0
1643657100000|2022-01-31 19:25:00|212.76|210.56|213.78|211.58|213.91|211.71|212|209.8|0
1643657400000|2022-01-31 19:30:00|213.65|211.45|213.39|211.19|213.9|211.7|212.25|210.05|0
1643657700000|2022-01-31 19:35:00|213.52|211.32|212.88|210.68|213.9|211.7|212.63|210.43|0
1643658000000|2022-01-31 19:40:00|213.13|210.93|213.39|211.19|213.52|211.32|212.5|210.3|0
1643658300000|2022-01-31 19:45:00|213.51|211.31|211.98|209.78|213.77|211.57|211.35|209.15|0
1643658600000|2022-01-31 19:50:00|212.11|209.91|211.47|209.27|212.75|210.55|210.97|208.77|0
1643658900000|2022-01-31 19:55:00|211.6|209.4|212.36|210.16|213.38|211.18|211.6|209.4|0
1643659200000|2022-01-31 20:00:00|212.29|210.09|212.74|210.54|213.38|211.18|211.72|209.52|0
1643659500000|2022-01-31 20:05:00|212.61|210.41|207.93|205.73|213.12|210.92|207.93|205.73|0
1643659800000|2022-01-31 20:10:00|208.3|206.1|202.81|200.61|208.93|206.73|202.07|199.87|0
1643660100000|2022-01-31 20:15:00|202.69|200.49|201.82|199.62|204.8|202.6|200.59|198.39|0
1643660400000|2022-01-31 20:20:00|201.57|199.37|207.94|205.74|208.57|206.37|201.57|199.37|0
1643660700000|2022-01-31 20:25:00|207.81|205.61|207.74|205.54|209.7|207.5|206.49|204.29|0
1643661000000|2022-01-31 20:30:00|207.87|205.67|214.02|211.82|214.14|211.94|205.55|203.35|0
1643661300000|2022-01-31 20:35:00|213.76|211.56|213.17|210.97|216.25|214.05|211.91|209.71|0
1643661600000|2022-01-31 20:40:00|212.92|210.72|213.68|211.48|214.7|212.5|211.9|209.7|0
1643661900000|2022-01-31 20:45:00|214.06|211.86|218.03|215.83|218.03|215.83|213.04|210.84|0
1643662200000|2022-01-31 20:50:00|217.91|215.71|223.48|221.28|224.14|221.94|217.91|215.71|0
1643662500000|2022-01-31 20:55:00|223.62|221.42|223.77|221.57|224.95|222.75|221.42|219.22|0
1643662800000|2022-01-31 21:00:00|222.92|220.72|218.06|215.86|222.92|220.72|217.03|214.83|0
1643663100000|2022-01-31 21:05:00|217.93|215.73|219.99|217.79|220.25|218.05|217.8|215.6|0
1643663400000|2022-01-31 21:10:00|220.12|217.92|216.64|214.44|220.38|218.18|216.25|214.05|0
1643663700000|2022-01-31 21:15:00|217.19|214.39|217.51|214.71|218.09|215.29|216.93|214.13|0
1643664000000|2022-01-31 21:20:00|217.32|214.52|217.7|214.9|218.09|215.29|217.06|214.26|0
1643664300000|2022-01-31 21:25:00|217.83|215.03|217.96|215.16|218.21|215.41|217.44|214.64|0
1643664600000|2022-01-31 21:30:00|217.89|215.09|217.57|214.77|218.08|215.28|217.44|214.64|0
1643664900000|2022-01-31 21:35:00|217.5|214.7|217.18|214.38|218.72|215.92|217.05|214.25|0
1643665200000|2022-01-31 21:40:00|217.05|214.25|217.18|214.38|217.69|214.89|216.92|214.12|0
1643665500000|2022-01-31 21:45:00|217.3|214.5|216.92|214.12|217.56|214.76|216.66|213.86|0
1643665800000|2022-01-31 21:50:00|216.85|214.05|216.4|213.6|216.92|214.12|216.4|213.6|0
1643666100000|2022-01-31 21:55:00|216.53|213.73|217.19|214.39|217.23|214.43|216.4|213.6|0
1643666400000|2022-01-31 22:00:00|216.86|214.06|216.85|214.05|217.44|214.64|216.83|214.03|0
1643666700000|2022-01-31 22:05:00|216.77|213.97|216.72|213.92|216.84|214.04|216.62|213.82|0
1643667000000|2022-01-31 22:10:00|216.71|213.91|216.8|214|217.01|214.21|216.58|213.78|0
1643667300000|2022-01-31 22:15:00|216.82|214.02|216.93|214.13|216.93|214.13|216.82|214.02|0
1643667600000|2022-01-31 22:20:00|216.99|214.19|217.08|214.28|217.21|214.41|216.91|214.11|0
1643667900000|2022-01-31 22:25:00|216.88|214.08|217.17|214.37|217.17|214.37|216.85|214.05|0
1643668200000|2022-01-31 22:30:00|217.22|214.42|217.39|214.59|217.58|214.78|217|214.2|0
1643668500000|2022-01-31 22:35:00|217.59|214.79|218.27|215.47|218.27|215.47|217.47|214.67|0
1643668800000|2022-01-31 22:40:00|218.38|215.58|218.14|215.34|218.38|215.58|217.84|215.04|0
1643669100000|2022-01-31 22:45:00|218.08|215.28|218.1|215.3|218.4|215.6|218.02|215.22|0
1643669400000|2022-01-31 22:50:00|218.12|215.32|217.82|215.02|218.23|215.43|217.82|215.02|0
1643669700000|2022-01-31 22:55:00|217.79|214.99|217.59|214.79|217.82|215.02|217.53|214.73|0
1643670000000|2022-01-31 23:00:00|217.84|215.04|217.71|214.91|219.45|216.65|217.45|214.65|0
1643670300000|2022-01-31 23:05:00|217.64|214.84|219.32|216.52|219.58|216.78|216.93|214.13|0
1643670600000|2022-01-31 23:10:00|219.45|216.65|217|214.2|219.7|216.9|216.87|214.07|0
1643670900000|2022-01-31 23:15:00|217.12|214.32|217.31|214.51|218.15|215.35|217.12|214.32|0
1643671200000|2022-01-31 23:20:00|217.38|214.58|218.28|215.48|218.79|215.99|217.38|214.58|0
1643671500000|2022-01-31 23:25:00|218.15|215.35|217.24|214.44|219.05|216.25|216.86|214.06|0
1643671800000|2022-01-31 23:30:00|217.31|214.51|216.6|213.8|217.89|215.09|215.71|212.91|0
1643672100000|2022-01-31 23:35:00|216.28|213.48|217.62|214.82|217.75|214.95|216.22|213.42|0
1643672400000|2022-01-31 23:40:00|217.88|215.08|218.01|215.21|218.01|215.21|216.85|214.05|0
1643672700000|2022-01-31 23:45:00|217.88|215.08|217.88|215.08|218.01|215.21|217.62|214.82|0
1643673000000|2022-01-31 23:50:00|217.81|215.01|217.74|214.94|218.39|215.59|217.49|214.69|0
1643673300000|2022-01-31 23:55:00|217.81|215.01|217.87|215.07|218.13|215.33|217.36|214.56|0
1643673600000|2022-02-01 00:00:00|218|215.2|217.67|214.87|218.26|215.46|217.61|214.81|0
1643673900000|2022-02-01 00:05:00|217.8|215|217.09|214.29|218.25|215.45|217.09|214.29|0
1643674200000|2022-02-01 00:10:00|217.22|214.42|217.48|214.68|217.86|215.06|216.96|214.16|0
1643674500000|2022-02-01 00:15:00|217.35|214.55|217.47|214.67|218.37|215.57|217.34|214.54|0
1643674800000|2022-02-01 00:20:00|217.53|214.73|218.11|215.31|218.11|215.31|217.21|214.41|0
1643675100000|2022-02-01 00:25:00|217.98|215.18|217.98|215.18|218.24|215.44|217.73|214.93|0
1643675400000|2022-02-01 00:30:00|217.91|215.11|217.65|214.85|218.11|215.31|217.34|214.54|0
1643675700000|2022-02-01 00:35:00|217.72|214.92|217.72|214.92|218.11|215.31|217.33|214.53|0
1643676000000|2022-02-01 00:40:00|217.65|214.85|217.46|214.66|217.91|215.11|217.33|214.53|0
1643676300000|2022-02-01 00:45:00|217.59|214.79|218.68|215.88|219|216.2|217.59|214.79|0
1643676600000|2022-02-01 00:50:00|218.74|215.94|218.1|215.3|219.39|216.59|218.1|215.3|0
1643676900000|2022-02-01 00:55:00|218.35|215.55|218.48|215.68|218.74|215.94|218.22|215.42|0
1643677200000|2022-02-01 01:00:00|218.41|215.61|217.96|215.16|218.61|215.81|217.32|214.52|0
1643677500000|2022-02-01 01:05:00|218.02|215.22|217.06|214.26|218.09|215.29|217.06|214.26|0
1643677800000|2022-02-01 01:10:00|217.19|214.39|217.76|214.96|218.02|215.22|217.06|214.26|0
1643678100000|2022-02-01 01:15:00|217.7|214.9|217.95|215.15|218.21|215.41|217.57|214.77|0
1643678400000|2022-02-01 01:20:00|217.89|215.09|216.41|213.61|218.08|215.28|216.03|213.23|0
1643678700000|2022-02-01 01:25:00|216.28|213.48|215.77|212.97|216.41|213.61|214.75|211.95|0
1643679000000|2022-02-01 01:30:00|215.89|213.09|215.7|212.9|215.89|213.09|214.36|211.56|0
1643679300000|2022-02-01 01:35:00|215.89|213.09|215.76|212.96|216.02|213.22|215.12|212.32|0
1643679600000|2022-02-01 01:40:00|215.57|212.77|214.61|211.81|216.02|213.22|214.61|211.81|0
1643679900000|2022-02-01 01:45:00|214.67|211.87|213.84|211.04|214.99|212.19|212.83|210.03|0
1643680200000|2022-02-01 01:50:00|213.71|210.91|211.18|208.38|213.84|211.04|211.18|208.38|0
1643680500000|2022-02-01 01:55:00|211.05|208.25|211.93|209.13|212.06|209.26|211.05|208.25|0
1643680800000|2022-02-01 02:00:00|211.81|209.01|211.68|208.88|212.69|209.89|211.55|208.75|0
1643681100000|2022-02-01 02:05:00|211.8|209|211.55|208.75|211.93|209.13|210.66|207.86|0
1643681400000|2022-02-01 02:10:00|211.48|208.68|212.56|209.76|212.56|209.76|211.42|208.62|0
1643681700000|2022-02-01 02:15:00|212.43|209.63|213.06|210.26|213.57|210.77|212.43|209.63|0
1643682000000|2022-02-01 02:20:00|212.93|210.13|213.31|210.51|213.31|210.51|212.55|209.75|0
1643682300000|2022-02-01 02:25:00|213.37|210.57|213.44|210.64|214.01|211.21|213.31|210.51|0
1643682600000|2022-02-01 02:30:00|213.31|210.51|212.8|210|213.56|210.76|212.42|209.62|0
1643682900000|2022-02-01 02:35:00|212.67|209.87|213.87|211.07|214|211.2|211.53|208.73|0
1643683200000|2022-02-01 02:40:00|213.94|211.14|213.24|210.44|213.94|211.14|212.67|209.87|0
1643683500000|2022-02-01 02:45:00|213.11|210.31|213.68|210.88|213.68|210.88|212.6|209.8|0
1643683800000|2022-02-01 02:50:00|213.55|210.75|212.53|209.73|213.55|210.75|212.47|209.67|0
1643684100000|2022-02-01 02:55:00|212.41|209.61|213.04|210.24|213.04|210.24|212.28|209.48|0
1643684400000|2022-02-01 03:00:00|213.17|210.37|212.66|209.86|213.29|210.49|212.4|209.6|0
1643684700000|2022-02-01 03:05:00|212.72|209.92|212.65|209.85|213.42|210.62|212.53|209.73|0
1643685000000|2022-02-01 03:10:00|212.78|209.98|212.9|210.1|213.29|210.49|212.4|209.6|0
1643685300000|2022-02-01 03:15:00|213.03|210.23|213.54|210.74|213.54|210.74|212.78|209.98|0
1643685600000|2022-02-01 03:20:00|214.43|211.63|215.83|213.03|216.09|213.29|214.3|211.5|0
1643685900000|2022-02-01 03:25:00|215.7|212.9|214.8|212|216.6|213.8|214.17|211.37|0
1643686200000|2022-02-01 03:30:00|214.87|212.07|214.55|211.75|215.57|212.77|214.23|211.43|0
1643686500000|2022-02-01 03:35:00|214.48|211.68|214.8|212|215.18|212.38|213.4|210.6|0
1643686800000|2022-02-01 03:40:00|214.93|212.13|214.8|212|215.05|212.25|214.29|211.49|0
1643687100000|2022-02-01 03:45:00|214.86|212.06|215.05|212.25|215.24|212.44|214.73|211.93|0
1643687400000|2022-02-01 03:50:00|215.11|212.31|216.32|213.52|216.51|213.71|215.05|212.25|0
1643687700000|2022-02-01 03:55:00|216.45|213.65|216.83|214.03|217.09|214.29|216.19|213.39|0
1643688000000|2022-02-01 04:00:00|216.96|214.16|216.32|213.52|217.09|214.29|216.32|213.52|0
1643688300000|2022-02-01 04:05:00|216.19|213.39|215.42|212.62|216.7|213.9|215.29|212.49|0
1643688600000|2022-02-01 04:10:00|215.35|212.55|215.67|212.87|216.19|213.39|215.16|212.36|0
1643688900000|2022-02-01 04:15:00|215.73|212.93|216.63|213.83|216.83|214.03|215.67|212.87|0
1643689200000|2022-02-01 04:20:00|216.57|213.77|217.33|214.53|217.46|214.66|216.57|213.77|0
1643689500000|2022-02-01 04:25:00|217.46|214.66|217.01|214.21|217.46|214.66|216.69|213.89|0
1643689800000|2022-02-01 04:30:00|216.95|214.15|216.43|213.63|217.33|214.53|216.43|213.63|0
1643690100000|2022-02-01 04:35:00|216.3|213.5|216.56|213.76|216.94|214.14|216.17|213.37|0
1643690400000|2022-02-01 04:40:00|216.43|213.63|216.3|213.5|216.55|213.75|215.91|213.11|0
1643690700000|2022-02-01 04:45:00|216.23|213.43|215.53|212.73|216.3|213.5|215.53|212.73|0
1643691000000|2022-02-01 04:50:00|215.71|212.91|216.48|213.68|216.68|213.88|215.4|212.6|0
1643691300000|2022-02-01 04:55:00|216.42|213.62|217.86|215.06|217.89|215.09|215.84|213.04|0
1643691600000|2022-02-01 05:00:00|217.73|214.93|218.05|215.25|218.76|215.96|217.6|214.8|0
1643691900000|2022-02-01 05:05:00|218.11|215.31|216.83|214.03|218.11|215.31|216.83|214.03|0
1643692200000|2022-02-01 05:10:00|216.96|214.16|217.72|214.92|217.79|214.99|216.83|214.03|0
1643692500000|2022-02-01 05:15:00|217.59|214.79|217.34|214.54|217.79|214.99|217.34|214.54|0
1643692800000|2022-02-01 05:20:00|217.46|214.66|217.65|214.85|218.1|215.3|217.46|214.66|0
1643693100000|2022-02-01 05:25:00|217.72|214.92|217.39|214.59|217.72|214.92|217.33|214.53|0
1643693400000|2022-02-01 05:30:00|217.33|214.53|217.97|215.17|218.1|215.3|217.2|214.4|0
1643693700000|2022-02-01 05:35:00|218.1|215.3|217.97|215.17|218.1|215.3|217.45|214.65|0
1643694000000|2022-02-01 05:40:00|217.84|215.04|217.71|214.91|217.97|215.17|217.45|214.65|0
1643694300000|2022-02-01 05:45:00|217.58|214.78|217.64|214.84|218.09|215.29|217.58|214.78|0
1643694600000|2022-02-01 05:50:00|217.7|214.9|218.34|215.54|218.6|215.8|217.7|214.9|0
1643694900000|2022-02-01 05:55:00|218.21|215.41|218.98|216.18|219.37|216.57|218.21|215.41|0
1643695200000|2022-02-01 06:00:00|218.47|215.67|219.3|216.5|220.4|217.6|218.47|215.67|0
1643695500000|2022-02-01 06:05:00|219.37|216.57|219.11|216.31|219.5|216.7|218.98|216.18|0
1643695800000|2022-02-01 06:10:00|218.98|216.18|217.69|214.89|219.11|216.31|217.18|214.38|0
1643696100000|2022-02-01 06:15:00|217.82|215.02|217.3|214.5|217.95|215.15|216.72|213.92|0
1643696400000|2022-02-01 06:20:00|217.36|214.56|217.17|214.37|217.68|214.88|216.85|214.05|0
1643696700000|2022-02-01 06:25:00|217.23|214.43|217.04|214.24|217.81|215.01|217.04|214.24|0
1643697000000|2022-02-01 06:30:00|217.17|214.37|216.78|213.98|217.42|214.62|216.52|213.72|0
1643697300000|2022-02-01 06:35:00|216.91|214.11|217.93|215.13|217.93|215.13|216.65|213.85|0
1643697600000|2022-02-01 06:40:00|217.99|215.19|217.93|215.13|218.06|215.26|217.54|214.74|0
1643697900000|2022-02-01 06:45:00|217.86|215.06|217.67|214.87|218.12|215.32|217.54|214.74|0
1643698200000|2022-02-01 06:50:00|217.73|214.93|218.5|215.7|218.57|215.77|217.54|214.74|0
1643698500000|2022-02-01 06:55:00|218.57|215.77|218.69|215.89|218.82|216.02|217.92|215.12|0
1643698800000|2022-02-01 07:00:00|218.95|216.15|219.59|216.79|220.63|217.83|218.05|215.25|0
1643699100000|2022-02-01 07:05:00|219.46|216.66|221.08|218.28|221.14|218.34|219.46|216.66|0
1643699400000|2022-02-01 07:10:00|221.14|218.34|223.48|220.68|224.14|221.34|221.14|218.34|0
1643699700000|2022-02-01 07:15:00|223.35|220.55|224|221.2|224.26|221.46|223.09|220.29|0
1643700000000|2022-02-01 07:20:00|223.87|221.07|224.19|221.39|224.32|221.52|223.09|220.29|0
1643700300000|2022-02-01 07:25:00|224|221.2|223.73|220.93|224.58|221.78|223.47|220.67|0
1643700600000|2022-02-01 07:30:00|223.67|220.87|223.34|220.54|223.99|221.19|223.08|220.28|0
1643700900000|2022-02-01 07:35:00|223.47|220.67|223.34|220.54|223.66|220.86|223.08|220.28|0
1643701200000|2022-02-01 07:40:00|223.47|220.67|222.94|220.14|223.73|220.93|222.81|220.01|0
1643701500000|2022-02-01 07:45:00|223.07|220.27|223.72|220.92|224.31|221.51|221.77|218.97|0
1643701800000|2022-02-01 07:50:00|223.85|221.05|220.66|217.86|223.85|221.05|220.21|217.41|0
1643702100000|2022-02-01 07:55:00|220.79|217.99|221.5|218.7|221.63|218.83|220.6|217.8|0
1643702400000|2022-02-01 08:00:00|221.11|218.31|223.45|220.65|223.71|220.91|219.69|216.89|0
1643702700000|2022-02-01 08:05:00|223.28|221.08|226.75|224.55|226.82|224.62|222.56|220.36|0
1643703000000|2022-02-01 08:10:00|226.82|224.62|227.72|225.52|229.82|227.62|226.75|224.55|0
1643703300000|2022-02-01 08:15:00|227.78|225.58|225.7|223.5|228.24|226.04|224.38|222.18|0
1643703600000|2022-02-01 08:20:00|225.57|223.37|226.09|223.89|227.94|225.74|225.57|223.37|0
1643703900000|2022-02-01 08:25:00|226.22|224.02|226.02|223.82|227.01|224.81|224.64|222.44|0
1643704200000|2022-02-01 08:30:00|225.95|223.75|226.01|223.81|227.33|225.13|225.16|222.96|0
1643704500000|2022-02-01 08:35:00|226.08|223.88|224.63|222.43|226.35|224.15|224.37|222.17|0
1643704800000|2022-02-01 08:40:00|224.57|222.37|226.01|223.81|226.87|224.67|223.72|221.52|0
1643705100000|2022-02-01 08:45:00|226.08|223.88|225.29|223.09|226.27|224.07|224.89|222.69|0
1643705400000|2022-02-01 08:50:00|225.42|223.22|223.97|221.77|225.55|223.35|223.32|221.12|0
1643705700000|2022-02-01 08:55:00|224.49|222.29|225.28|223.08|225.87|223.67|223.45|221.25|0
1643706000000|2022-02-01 09:00:00|225.41|223.21|224.29|222.09|226.07|223.87|223.31|221.11|0
1643706300000|2022-02-01 09:05:00|224.36|222.16|222.85|220.65|224.49|222.29|222.46|220.26|0
1643706600000|2022-02-01 09:10:00|223.05|220.85|222.32|220.12|224.35|222.15|222.06|219.86|0
1643706900000|2022-02-01 09:15:00|222.19|219.99|222.19|219.99|223.43|221.23|221.74|219.54|0
1643707200000|2022-02-01 09:20:00|222.26|220.06|219.79|217.59|222.78|220.58|219.14|216.94|0
1643707500000|2022-02-01 09:25:00|219.46|217.26|215.15|212.95|220.43|218.23|215.15|212.95|0
1643707800000|2022-02-01 09:30:00|214.89|212.69|215.14|212.94|216.36|214.16|214.57|212.37|0
1643708100000|2022-02-01 09:35:00|215.21|213.01|216.29|214.09|217.97|215.77|215.21|213.01|0
1643708400000|2022-02-01 09:40:00|215.91|213.71|215.39|213.19|216.81|214.61|213.35|211.15|0
1643708700000|2022-02-01 09:45:00|215.46|213.26|212.97|210.77|216.29|214.09|212.01|209.81|0
1643709000000|2022-02-01 09:50:00|212.9|210.7|213.86|211.66|214.62|212.42|211.7|209.5|0
1643709300000|2022-02-01 09:55:00|213.73|211.53|216.28|214.08|217.25|215.05|213.73|211.53|0
1643709600000|2022-02-01 10:00:00|216.09|213.89|218.53|216.33|218.6|216.4|215.51|213.31|0
1643709900000|2022-02-01 10:05:00|218.47|216.27|218.85|216.65|219.5|217.3|218.08|215.88|0
1643710200000|2022-02-01 10:10:00|218.72|216.52|217.95|215.75|219.37|217.17|216.92|214.72|0
1643710500000|2022-02-01 10:15:00|218.08|215.88|216.79|214.59|218.98|216.78|216.27|214.07|0
1643710800000|2022-02-01 10:20:00|216.91|214.71|216.27|214.07|217.36|215.16|215.63|213.43|0
1643711100000|2022-02-01 10:25:00|216.46|214.26|217.29|215.09|217.81|215.61|216.46|214.26|0
1643711400000|2022-02-01 10:30:00|217.04|214.84|218.06|215.86|218.32|216.12|215.69|213.49|0
1643711700000|2022-02-01 10:35:00|218.19|215.99|219.87|217.67|220|217.8|217.61|215.41|0
1643712000000|2022-02-01 10:40:00|219.61|217.41|217.48|215.28|220|217.8|217.48|215.28|0
1643712300000|2022-02-01 10:45:00|217.67|215.47|216.77|214.57|218.06|215.86|216.77|214.57|0
1643712600000|2022-02-01 10:50:00|216.9|214.7|215.23|213.03|217.67|215.47|215.16|212.96|0
1643712900000|2022-02-01 10:55:00|215.35|213.15|215.61|213.41|216.57|214.37|214.2|212|0
1643713200000|2022-02-01 11:00:00|215.54|213.34|218.43|216.23|219.08|216.88|214.97|212.77|0
1643713500000|2022-02-01 11:05:00|218.56|216.36|221.02|218.82|221.22|219.02|218.56|216.36|0
1643713800000|2022-02-01 11:10:00|220.96|218.76|219.59|217.39|221.41|219.21|219.2|217|0
1643714100000|2022-02-01 11:15:00|220.11|217.91|217.4|215.2|220.5|218.3|217.27|215.07|0
1643714400000|2022-02-01 11:20:00|217.78|215.58|218.29|216.09|218.56|216.36|217.33|215.13|0
1643714700000|2022-02-01 11:25:00|218.17|215.97|217.13|214.93|218.17|215.97|215.98|213.78|0
1643715000000|2022-02-01 11:30:00|217.07|214.87|218.55|216.35|218.68|216.48|216.87|214.67|0
1643715300000|2022-02-01 11:35:00|218.68|216.48|217.32|215.12|219.12|216.92|217.32|215.12|0
1643715600000|2022-02-01 11:40:00|217.38|215.18|216.1|213.9|218.61|216.41|216.03|213.83|0
1643715900000|2022-02-01 11:45:00|216.35|214.15|217.25|215.05|217.51|215.31|215.71|213.51|0
1643716200000|2022-02-01 11:50:00|217.38|215.18|216.86|214.66|218.08|215.88|216.73|214.53|0
1643716500000|2022-02-01 11:55:00|216.99|214.79|216.47|214.27|217.63|215.43|216.15|213.95|0
1643716800000|2022-02-01 12:00:00|216.22|214.02|216.21|214.01|217.24|215.04|215.7|213.5|0
1643717100000|2022-02-01 12:05:00|216.34|214.14|216.98|214.78|217.63|215.43|215.83|213.63|0
1643717400000|2022-02-01 12:10:00|216.85|214.65|216.72|214.52|218.14|215.94|216.46|214.26|0
1643717700000|2022-02-01 12:15:00|216.78|214.58|216.59|214.39|217.75|215.55|215.69|213.49|0
1643718000000|2022-02-01 12:20:00|216.97|214.77|217.87|215.67|218.45|216.25|216.97|214.77|0
1643718300000|2022-02-01 12:25:00|217.62|215.42|219.29|217.09|219.29|217.09|217.36|215.16|0
1643718600000|2022-02-01 12:30:00|219.42|217.22|220.58|218.38|220.85|218.65|218.9|216.7|0
1643718900000|2022-02-01 12:35:00|220.71|218.51|220.71|218.51|221.36|219.16|219.81|217.61|0
1643719200000|2022-02-01 12:40:00|220.97|218.77|220.97|218.77|221.29|219.09|219.93|217.73|0
1643719500000|2022-02-01 12:45:00|220.84|218.64|221.23|219.03|221.49|219.29|219.67|217.47|0
1643719800000|2022-02-01 12:50:00|221.1|218.9|220.83|218.63|221.49|219.29|220.57|218.37|0
1643720100000|2022-02-01 12:55:00|220.96|218.76|220.31|218.11|221.94|219.74|219.86|217.66|0
1643720400000|2022-02-01 13:00:00|220.57|218.37|221.74|219.54|221.74|219.54|219.92|217.72|0
1643720700000|2022-02-01 13:05:00|221.87|219.67|222.13|219.93|222.65|220.45|220.83|218.63|0
1643721000000|2022-02-01 13:10:00|222.39|220.19|223.3|221.1|223.82|221.62|222|219.8|0
1643721300000|2022-02-01 13:15:00|223.17|220.97|223.69|221.49|224.08|221.88|223.17|220.97|0
1643721600000|2022-02-01 13:20:00|223.56|221.36|224.6|222.4|225.13|222.93|223.43|221.23|0
1643721900000|2022-02-01 13:25:00|224.47|222.27|223.88|221.68|225|222.8|223.29|221.09|0
1643722200000|2022-02-01 13:30:00|223.95|221.75|221.39|219.19|224.21|222.01|221.2|219|0
1643722500000|2022-02-01 13:35:00|221.46|219.26|222.76|220.56|222.89|220.69|220.68|218.48|0
1643722800000|2022-02-01 13:40:00|222.63|220.43|223.67|221.47|224.86|222.66|222.63|220.43|0
1643723100000|2022-02-01 13:45:00|223.94|221.74|223.8|221.6|224.33|222.13|222.89|220.69|0
1643723400000|2022-02-01 13:50:00|223.93|221.73|224.39|222.19|225.05|222.85|223.8|221.6|0
1643723700000|2022-02-01 13:55:00|224.46|222.26|225.37|223.17|225.64|223.44|223.8|221.6|0
1643724000000|2022-02-01 14:00:00|225.57|223.37|225.11|222.91|226.56|224.36|224.71|222.51|0
1643724300000|2022-02-01 14:05:00|225.17|222.97|224.84|222.64|225.37|223.17|224.58|222.38|0
1643724600000|2022-02-01 14:10:00|224.97|222.77|224.44|222.24|225.5|223.3|224.31|222.11|0
1643724900000|2022-02-01 14:15:00|224.58|222.38|223.92|221.72|224.58|222.38|223.26|221.06|0
1643725200000|2022-02-01 14:20:00|224.05|221.85|224.83|222.63|225.09|222.89|223.65|221.45|0
1643725500000|2022-02-01 14:25:00|224.96|222.76|226.67|224.47|226.67|224.47|224.96|222.76|0
1643725800000|2022-02-01 14:30:00|226.54|224.34|225.62|223.42|227.2|225|220.26|218.06|0
1643726100000|2022-02-01 14:35:00|225.88|223.68|225.35|223.15|227.99|225.79|223.18|220.98|0
1643726400000|2022-02-01 14:40:00|225.09|222.89|218.24|216.04|226.8|224.6|216.89|214.69|0
1643726700000|2022-02-01 14:45:00|218.18|215.98|220.12|217.92|221.03|218.83|215.86|213.66|0
1643727000000|2022-02-01 14:50:00|221.03|218.83|220.12|217.92|223.24|221.04|220.12|217.92|0
1643727300000|2022-02-01 14:55:00|219.86|217.66|221.34|219.14|222.2|220|218.17|215.97|0
1643727600000|2022-02-01 15:00:00|222.06|219.86|211.14|208.94|222.06|219.86|210.51|208.31|0
1643727900000|2022-02-01 15:05:00|210.82|208.62|210.5|208.3|212.53|210.33|202.78|200.58|0
1643728200000|2022-02-01 15:10:00|210.62|208.42|216.25|214.05|216.31|214.11|209.74|207.54|0
1643728500000|2022-02-01 15:15:00|216.31|214.11|212.91|210.71|216.44|214.24|212.02|209.82|0
1643728800000|2022-02-01 15:20:00|212.02|209.82|218.26|216.06|219.8|217.6|212.02|209.82|0
1643729100000|2022-02-01 15:25:00|218.52|216.32|213.73|211.53|220.27|218.07|213.73|211.53|0
1643729400000|2022-02-01 15:30:00|213.99|211.79|213.73|211.53|218.51|216.31|212.58|210.38|0
1643729700000|2022-02-01 15:35:00|214.18|211.98|214.37|212.17|217.01|214.81|211.94|209.74|0
1643730000000|2022-02-01 15:40:00|214.56|212.36|212.48|210.28|217.47|215.27|209.96|207.76|0
1643730300000|2022-02-01 15:45:00|211.97|209.77|211.97|209.77|212.67|210.47|209.93|207.73|0
1643730600000|2022-02-01 15:50:00|212.09|209.89|216.32|214.12|216.84|214.64|211.52|209.32|0
1643730900000|2022-02-01 15:55:00|217.03|214.83|220.74|218.54|220.87|218.67|217.03|214.83|0
1643731200000|2022-02-01 16:00:00|220.87|218.67|218.62|216.42|222.7|220.5|217.71|215.51|0
1643731500000|2022-02-01 16:05:00|218.75|216.55|222.28|220.08|222.41|220.21|217.84|215.64|0
1643731800000|2022-02-01 16:10:00|222.15|219.95|224.12|221.92|224.52|222.32|220.84|218.64|0
1643732100000|2022-02-01 16:15:00|224.38|222.18|222.54|220.34|224.38|222.18|221.88|219.68|0
1643732400000|2022-02-01 16:20:00|222.67|220.47|217.39|215.19|223.19|220.99|216.87|214.67|0
1643732700000|2022-02-01 16:25:00|217.65|215.45|218.56|216.36|219.73|217.53|216.35|214.15|0
1643733000000|2022-02-01 16:30:00|218.43|216.23|220.52|218.32|220.52|218.32|214.02|211.82|0
1643733300000|2022-02-01 16:35:00|220.32|218.12|218.94|216.74|221.3|219.1|217.64|215.44|0
1643733600000|2022-02-01 16:40:00|218.81|216.61|219.73|217.53|221.43|219.23|218.75|216.55|0
1643733900000|2022-02-01 16:45:00|219.86|217.66|221.03|218.83|223.14|220.94|219.72|217.52|0
1643734200000|2022-02-01 16:50:00|221.29|219.09|221.29|219.09|222.08|219.88|219.98|217.78|0
1643734500000|2022-02-01 16:55:00|221.82|219.62|222.87|220.67|224.45|222.25|221.09|218.89|0
1643734800000|2022-02-01 17:00:00|222.67|220.47|221.02|218.82|223.79|221.59|220.63|218.43|0
1643735100000|2022-02-01 17:05:00|221.42|219.22|220.63|218.43|222.2|220|220.11|217.91|0
1643735400000|2022-02-01 17:10:00|220.76|218.56|218.79|216.59|221.02|218.82|217.36|215.16|0
1643735700000|2022-02-01 17:15:00|218.92|216.72|220.49|218.29|221.15|218.95|218.92|216.72|0
1643736000000|2022-02-01 17:20:00|220.75|218.55|220.62|218.42|221.47|219.27|218.53|216.33|0
1643736300000|2022-02-01 17:25:00|220.1|217.9|219.7|217.5|221.01|218.81|216.97|214.77|0
1643736600000|2022-02-01 17:30:00|219.57|217.37|214.37|212.17|219.76|217.56|213.99|211.79|0
1643736900000|2022-02-01 17:35:00|214.89|212.69|216.57|214.37|217.74|215.54|214.76|212.56|0
1643737200000|2022-02-01 17:40:00|216.7|214.5|216.89|214.69|218.78|216.58|215.79|213.59|0
1643737500000|2022-02-01 17:45:00|216.83|214.63|216.04|213.84|217.73|215.53|214.75|212.55|0
1643737800000|2022-02-01 17:50:00|215.79|213.59|217.34|215.14|217.6|215.4|215.79|213.59|0
1643738100000|2022-02-01 17:55:00|217.6|215.4|221.39|219.19|221.52|219.32|217.6|215.4|0
1643738400000|2022-02-01 18:00:00|221.26|219.06|218.11|215.91|221.52|219.32|217.98|215.78|0
1643738700000|2022-02-01 18:05:00|218.37|216.17|217.33|215.13|218.9|216.7|216.81|214.61|0
1643739000000|2022-02-01 18:10:00|217.2|215|217.72|215.52|218.89|216.69|217.2|215|0
1643739300000|2022-02-01 18:15:00|217.46|215.26|218.43|216.23|219.15|216.95|217.07|214.87|0
1643739600000|2022-02-01 18:20:00|218.69|216.49|219.02|216.82|219.02|216.82|218.04|215.84|0
1643739900000|2022-02-01 18:25:00|218.89|216.69|220.71|218.51|220.98|218.78|218.49|216.29|0
1643740200000|2022-02-01 18:30:00|220.58|218.38|219.53|217.33|220.84|218.64|219.14|216.94|0
1643740500000|2022-02-01 18:35:00|219.6|217.4|220.58|218.38|220.97|218.77|217.32|215.12|0
1643740800000|2022-02-01 18:40:00|220.64|218.44|221.76|219.56|222.28|220.08|220.58|218.38|0
1643741100000|2022-02-01 18:45:00|221.89|219.69|221.75|219.55|222.54|220.34|220.97|218.77|0
1643741400000|2022-02-01 18:50:00|221.88|219.68|221.55|219.35|222.21|220.01|220.31|218.11|0
1643741700000|2022-02-01 18:55:00|221.36|219.16|221.35|219.15|221.36|219.16|218.61|216.41|0
1643742000000|2022-02-01 19:00:00|221.22|219.02|221.61|219.41|222.8|220.6|220.3|218.1|0
1643742300000|2022-02-01 19:05:00|221.48|219.28|221.8|219.6|222.07|219.87|220.83|218.63|0
1643742600000|2022-02-01 19:10:00|221.87|219.67|220.23|218.03|223.45|221.25|218.73|216.53|0
1643742900000|2022-02-01 19:15:00|220.56|218.36|219.64|217.44|221.74|219.54|219.38|217.18|0
1643743200000|2022-02-01 19:20:00|219.77|217.57|218.78|216.58|219.77|217.57|216.64|214.44|0
1643743500000|2022-02-01 19:25:00|218.72|216.52|219.7|217.5|219.89|217.69|217.35|215.15|0
1643743800000|2022-02-01 19:30:00|219.76|217.56|220.81|218.61|221.47|219.27|219.76|217.56|0
1643744100000|2022-02-01 19:35:00|221.07|218.87|220.28|218.08|221.46|219.26|218.19|215.99|0
1643744400000|2022-02-01 19:40:00|220.54|218.34|220.8|218.6|221.07|218.87|218.97|216.77|0
1643744700000|2022-02-01 19:45:00|220.93|218.73|220.6|218.4|222.12|219.92|219.88|217.68|0
1643745000000|2022-02-01 19:50:00|220.47|218.27|220.34|218.14|220.93|218.73|218.45|216.25|0
1643745300000|2022-02-01 19:55:00|220.4|218.2|221.32|219.12|221.72|219.52|219.36|217.16|0
1643745600000|2022-02-01 20:00:00|221.06|218.86|227.27|225.07|227.54|225.34|220.4|218.2|0
1643745900000|2022-02-01 20:05:00|226.61|224.41|228.81|226.61|231.97|229.77|225.81|223.61|0
1643746200000|2022-02-01 20:10:00|228.67|226.47|227.06|224.86|228.67|226.47|226.12|223.92|0
1643746500000|2022-02-01 20:15:00|227.32|225.12|227.32|225.12|227.59|225.39|225.72|223.52|0
1643746800000|2022-02-01 20:20:00|227.45|225.25|229.73|227.53|229.73|227.53|227.25|225.05|0
1643747100000|2022-02-01 20:25:00|229.59|227.39|230.8|228.6|231.54|229.34|227.98|225.78|0
1643747400000|2022-02-01 20:30:00|230.94|228.74|232.56|230.36|233.64|231.44|230.94|228.74|0
1643747700000|2022-02-01 20:35:00|232.42|230.22|228.65|226.45|233.23|231.03|228.38|226.18|0
1643748000000|2022-02-01 20:40:00|229.05|226.85|232.28|230.08|233.09|230.89|228.51|226.31|0
1643748300000|2022-02-01 20:45:00|232.69|230.49|235.81|233.61|235.95|233.75|232.01|229.81|0
1643748600000|2022-02-01 20:50:00|236.56|234.36|235.37|233.17|237.18|234.98|232.66|230.46|0
1643748900000|2022-02-01 20:55:00|235.44|233.24|232.57|230.37|235.85|233.65|232.57|230.37|0
1643749200000|2022-02-01 21:00:00|231.89|229.69|233.79|231.59|234.75|232.55|231.89|229.69|0
1643749500000|2022-02-01 21:05:00|233.93|231.73|234.47|232.27|235.71|233.51|233.25|231.05|0
1643749800000|2022-02-01 21:10:00|235.02|232.82|234.88|232.68|235.84|233.64|234.33|232.13|0
1643750100000|2022-02-01 21:15:00|236.96|234.16|236.82|234.02|237.38|234.58|236.28|233.48|0
1643750400000|2022-02-01 21:20:00|236.96|234.16|238.54|235.74|238.61|235.81|236.82|234.02|0
1643750700000|2022-02-01 21:25:00|238.48|235.68|240.13|237.33|240.13|237.33|238.27|235.47|0
1643751000000|2022-02-01 21:30:00|240.27|237.47|241.8|239|241.94|239.14|240.13|237.33|0
1643751300000|2022-02-01 21:35:00|241.94|239.14|242.07|239.27|242.91|240.11|241.8|239|0
1643751600000|2022-02-01 21:40:00|242.21|239.41|240.68|237.88|242.35|239.55|240.54|237.74|0
1643751900000|2022-02-01 21:45:00|240.82|238.02|240.12|237.32|240.82|238.02|240.12|237.32|0
1643752200000|2022-02-01 21:50:00|240.26|237.46|241.93|239.13|242.41|239.61|240.26|237.46|0
1643752500000|2022-02-01 21:55:00|242.07|239.27|240.18|237.38|242.2|239.4|240.18|237.38|0
1643752800000|2022-02-01 22:00:00|240.26|237.46|238.4|235.6|240.26|237.46|238.4|235.6|0
1643753100000|2022-02-01 22:05:00|238.29|235.49|239.11|236.31|239.11|236.31|238.29|235.49|0
1643753400000|2022-02-01 22:10:00|239.13|236.33|238.81|236.01|239.37|236.57|238.6|235.8|0
1643753700000|2022-02-01 22:15:00|238.7|235.9|238.22|235.42|238.7|235.9|238.2|235.4|0
1643754000000|2022-02-01 22:20:00|238.2|235.4|237.9|235.1|238.2|235.4|237.86|235.06|0
1643754300000|2022-02-01 22:25:00|238.1|235.3|238.16|235.36|238.24|235.44|238.1|235.3|0
1643754600000|2022-02-01 22:30:00|238.2|235.4|238|235.2|238.2|235.4|237.92|235.12|0
1643754900000|2022-02-01 22:35:00|237.94|235.14|238.3|235.5|238.34|235.54|237.94|235.14|0
1643755200000|2022-02-01 22:40:00|238.36|235.56|238.53|235.73|238.83|236.03|238.3|235.5|0
1643755500000|2022-02-01 22:45:00|238.51|235.71|239.07|236.27|239.07|236.27|238.51|235.71|0
1643755800000|2022-02-01 22:50:00|238.87|236.07|239.46|236.66|239.54|236.74|238.7|235.9|0
1643756100000|2022-02-01 22:55:00|239.5|236.7|240.59|237.79|240.9|238.1|239.5|236.7|0
1643756400000|2022-02-01 23:00:00|241.4|238.6|239.8|237|241.4|238.6|238.84|236.04|0
1643756700000|2022-02-01 23:05:00|239.67|236.87|239.52|236.72|241.05|238.25|238.83|236.03|0
1643757000000|2022-02-01 23:10:00|239.66|236.86|239.59|236.79|240.49|237.69|238.69|235.89|0
1643757300000|2022-02-01 23:15:00|239.52|236.72|240.07|237.27|240.42|237.62|239.52|236.72|0
1643757600000|2022-02-01 23:20:00|240.14|237.34|240.49|237.69|241.04|238.24|240.07|237.27|0
1643757900000|2022-02-01 23:25:00|240.41|237.61|241.32|238.52|241.46|238.66|240.35|237.55|0
1643758200000|2022-02-01 23:30:00|241.18|238.38|240.2|237.4|241.18|238.38|239.51|236.71|0
1643758500000|2022-02-01 23:35:00|240.13|237.33|240.89|238.09|241.03|238.23|239.65|236.85|0
1643758800000|2022-02-01 23:40:00|240.96|238.16|241.45|238.65|241.45|238.65|240.62|237.82|0
1643759100000|2022-02-01 23:45:00|241.31|238.51|240.61|237.81|241.31|238.51|240.47|237.67|0
1643759400000|2022-02-01 23:50:00|240.68|237.88|240.33|237.53|240.75|237.95|240.12|237.32|0
1643759700000|2022-02-01 23:55:00|240.26|237.46|240.88|238.08|241.02|238.22|240.19|237.39|0
1643760000000|2022-02-02 00:00:00|240.81|238.01|242.48|239.68|242.69|239.89|240.61|237.81|0
1643760300000|2022-02-02 00:05:00|242.41|239.61|242.69|239.89|242.69|239.89|241.92|239.12|0
1643760600000|2022-02-02 00:10:00|242.83|240.03|242.05|239.25|242.83|240.03|241.71|238.91|0
1643760900000|2022-02-02 00:15:00|241.85|239.05|243.52|240.72|243.8|241|241.57|238.77|0
1643761200000|2022-02-02 00:20:00|243.24|240.44|243.1|240.3|243.52|240.72|242.96|240.16|0
1643761500000|2022-02-02 00:25:00|243.16|240.36|243.79|240.99|243.79|240.99|242.68|239.88|0
1643761800000|2022-02-02 00:30:00|243.65|240.85|243.44|240.64|243.93|241.13|243.09|240.29|0
1643762100000|2022-02-02 00:35:00|243.37|240.57|242.95|240.15|243.51|240.71|242.95|240.15|0
1643762400000|2022-02-02 00:40:00|243.09|240.29|242.67|239.87|243.09|240.29|242.67|239.87|0
1643762700000|2022-02-02 00:45:00|242.81|240.01|243.22|240.42|243.5|240.7|242.81|240.01|0
1643763000000|2022-02-02 00:50:00|243.08|240.28|243.64|240.84|243.78|240.98|243.08|240.28|0
1643763300000|2022-02-02 00:55:00|243.5|240.7|243.5|240.7|243.78|240.98|243.22|240.42|0
1643763600000|2022-02-02 01:00:00|243.36|240.56|242.94|240.14|243.78|240.98|242.1|239.3|0
1643763900000|2022-02-02 01:05:00|243.08|240.28|244.26|241.46|244.61|241.81|243.08|240.28|0
1643764200000|2022-02-02 01:10:00|244.19|241.39|244.47|241.67|244.47|241.67|243.77|240.97|0
1643764500000|2022-02-02 01:15:00|244.05|241.25|243.21|240.41|244.05|241.25|242.37|239.57|0
1643764800000|2022-02-02 01:20:00|243.35|240.55|243.41|240.61|244.47|241.67|243.06|240.26|0
1643765100000|2022-02-02 01:25:00|243.34|240.54|243.06|240.26|243.48|240.68|242.92|240.12|0
1643765400000|2022-02-02 01:30:00|243.27|240.47|243.62|240.82|243.76|240.96|242.78|239.98|0
1643765700000|2022-02-02 01:35:00|243.76|240.96|243.34|240.54|243.9|241.1|242.92|240.12|0
1643766000000|2022-02-02 01:40:00|243.2|240.4|243.75|240.95|243.75|240.95|242.78|239.98|0
1643766300000|2022-02-02 01:45:00|243.61|240.81|243.19|240.39|243.75|240.95|243.05|240.25|0
1643766600000|2022-02-02 01:50:00|243.33|240.53|243.19|240.39|243.53|240.73|243.05|240.25|0
1643766900000|2022-02-02 01:55:00|243.33|240.53|243.46|240.66|243.61|240.81|243.05|240.25|0
1643767200000|2022-02-02 02:00:00|243.32|240.52|243.6|240.8|243.74|240.94|243.32|240.52|0
1643767500000|2022-02-02 02:05:00|243.67|240.87|243.67|240.87|243.74|240.94|243.18|240.38|0
1643767800000|2022-02-02 02:10:00|243.74|240.94|243.6|240.8|244.02|241.22|243.6|240.8|0
1643768100000|2022-02-02 02:15:00|243.66|240.86|243.45|240.65|244.15|241.35|243.31|240.51|0
1643768400000|2022-02-02 02:20:00|243.31|240.51|242.05|239.25|243.45|240.65|242.05|239.25|0
1643768700000|2022-02-02 02:25:00|242.19|239.39|242.75|239.95|242.89|240.09|242.05|239.25|0
1643769000000|2022-02-02 02:30:00|242.89|240.09|242.33|239.53|242.89|240.09|242.19|239.39|0
1643769300000|2022-02-02 02:35:00|242.26|239.46|242.19|239.39|242.47|239.67|242.05|239.25|0
1643769600000|2022-02-02 02:40:00|242.88|240.08|242.46|239.66|242.95|240.15|242.18|239.38|0
1643769900000|2022-02-02 02:45:00|242.39|239.59|242.18|239.38|242.46|239.66|242.04|239.24|0
1643770200000|2022-02-02 02:50:00|242.32|239.52|242.6|239.8|242.6|239.8|242.32|239.52|0
1643770500000|2022-02-02 02:55:00|242.46|239.66|242.59|239.79|242.6|239.8|242.32|239.52|0
1643770800000|2022-02-02 03:00:00|242.52|239.72|242.45|239.65|242.52|239.72|242.03|239.23|0
1643771100000|2022-02-02 03:05:00|242.59|239.79|242.45|239.65|242.59|239.79|242.31|239.51|0
1643771400000|2022-02-02 03:10:00|242.38|239.58|242.58|239.78|242.86|240.06|242.31|239.51|0
1643771700000|2022-02-02 03:15:00|242.72|239.92|242.3|239.5|242.86|240.06|242.16|239.36|0
1643772000000|2022-02-02 03:20:00|242.23|239.43|243|240.2|243|240.2|242.16|239.36|0
1643772300000|2022-02-02 03:25:00|242.86|240.06|242.86|240.06|243.14|240.34|242.86|240.06|0
1643772600000|2022-02-02 03:30:00|242.72|239.92|243.41|240.61|243.41|240.61|242.72|239.92|0
1643772900000|2022-02-02 03:35:00|243.27|240.47|243.13|240.33|243.62|240.82|243.13|240.33|0
1643773200000|2022-02-02 03:40:00|243.27|240.47|243.27|240.47|243.41|240.61|243.13|240.33|0
1643773500000|2022-02-02 03:45:00|243.19|240.39|242.84|240.04|243.41|240.61|242.71|239.91|0
1643773800000|2022-02-02 03:50:00|242.91|240.11|242.98|240.18|242.98|240.18|242.84|240.04|0
1643774100000|2022-02-02 03:55:00|242.91|240.11|243.4|240.6|243.4|240.6|242.84|240.04|0
1643774400000|2022-02-02 04:00:00|243.26|240.46|243.67|240.87|243.67|240.87|243.12|240.32|0
1643774700000|2022-02-02 04:05:00|243.6|240.8|243.67|240.87|243.81|241.01|243.53|240.73|0
1643775000000|2022-02-02 04:10:00|243.74|240.94|243.95|241.15|244.09|241.29|243.74|240.94|0
1643775300000|2022-02-02 04:15:00|244.09|241.29|244.15|241.35|244.37|241.57|244.09|241.29|0
1643775600000|2022-02-02 04:20:00|244.09|241.29|243.8|241|244.09|241.29|243.66|240.86|0
1643775900000|2022-02-02 04:25:00|243.87|241.07|243.66|240.86|243.94|241.14|243.66|240.86|0
1643776200000|2022-02-02 04:30:00|243.8|241|243.8|241|243.94|241.14|243.66|240.86|0
1643776500000|2022-02-02 04:35:00|243.94|241.14|243.8|241|244.36|241.56|243.8|241|0
1643776800000|2022-02-02 04:40:00|243.66|240.86|243.65|240.85|243.93|241.13|243.65|240.85|0
1643777100000|2022-02-02 04:45:00|243.79|240.99|243.65|240.85|243.79|240.99|243.23|240.43|0
1643777400000|2022-02-02 04:50:00|243.79|240.99|244.21|241.41|244.27|241.47|243.65|240.85|0
1643777700000|2022-02-02 04:55:00|244.35|241.55|244.2|241.4|244.49|241.69|244.06|241.26|0
1643778000000|2022-02-02 05:00:00|244.27|241.47|245.18|242.38|245.18|242.38|244.06|241.26|0
1643778300000|2022-02-02 05:05:00|245.04|242.24|244.9|242.1|245.32|242.52|244.62|241.82|0
1643778600000|2022-02-02 05:10:00|245.04|242.24|244.9|242.1|245.18|242.38|244.9|242.1|0
1643778900000|2022-02-02 05:15:00|244.82|242.02|244.89|242.09|244.9|242.1|244.47|241.67|0
1643779200000|2022-02-02 05:20:00|244.75|241.95|245.03|242.23|245.17|242.37|244.75|241.95|0
1643779500000|2022-02-02 05:25:00|245.17|242.37|245.31|242.51|245.45|242.65|245.1|242.3|0
1643779800000|2022-02-02 05:30:00|245.45|242.65|245.31|242.51|245.45|242.65|245.17|242.37|0
1643780100000|2022-02-02 05:35:00|245.23|242.43|245.44|242.64|245.45|242.65|245.16|242.36|0
1643780400000|2022-02-02 05:40:00|245.3|242.5|245.72|242.92|248.54|245.74|245.3|242.5|0
1643780700000|2022-02-02 05:45:00|245.86|243.06|246.28|243.48|246.28|243.48|245.79|242.99|0
1643781000000|2022-02-02 05:50:00|246.14|243.34|246.14|243.34|246.28|243.48|245.72|242.92|0
1643781300000|2022-02-02 05:55:00|246.28|243.48|246.48|243.68|246.7|243.9|246.14|243.34|0
1643781600000|2022-02-02 06:00:00|246.56|243.76|247.54|244.74|247.54|244.74|246.42|243.62|0
1643781900000|2022-02-02 06:05:00|247.82|245.02|247.54|244.74|248.39|245.59|247.54|244.74|0
1643782200000|2022-02-02 06:10:00|247.61|244.81|248.1|245.3|248.1|245.3|247.54|244.74|0
1643782500000|2022-02-02 06:15:00|247.96|245.16|247.96|245.16|248.03|245.23|247.68|244.88|0
1643782800000|2022-02-02 06:20:00|248.1|245.3|248.59|245.79|248.59|245.79|247.81|245.01|0
1643783100000|2022-02-02 06:25:00|248.45|245.65|248.8|246|248.8|246|248.24|245.44|0
1643783400000|2022-02-02 06:30:00|248.94|246.14|248.66|245.86|250.07|247.27|248.66|245.86|0
1643783700000|2022-02-02 06:35:00|248.51|245.71|247.87|245.07|248.51|245.71|247.52|244.72|0
1643784000000|2022-02-02 06:40:00|247.8|245|245.83|243.03|247.95|245.15|245.69|242.89|0
1643784300000|2022-02-02 06:45:00|245.69|242.89|245.55|242.75|245.83|243.03|245.26|242.46|0
1643784600000|2022-02-02 06:50:00|245.41|242.61|245.54|242.74|246.11|243.31|245.33|242.53|0
1643784900000|2022-02-02 06:55:00|245.4|242.6|246.03|243.23|246.1|243.3|244.7|241.9|0
1643785200000|2022-02-02 07:00:00|245.96|243.16|244.98|242.18|245.96|243.16|244.42|241.62|0
1643785500000|2022-02-02 07:05:00|244.7|241.9|245.11|242.31|246.1|243.3|244.55|241.75|0
1643785800000|2022-02-02 07:10:00|244.97|242.17|245.81|243.01|245.96|243.16|244.69|241.89|0
1643786100000|2022-02-02 07:15:00|245.88|243.08|246.51|243.71|246.51|243.71|245.67|242.87|0
1643786400000|2022-02-02 07:20:00|246.65|243.85|246.37|243.57|246.8|244|245.95|243.15|0
1643786700000|2022-02-02 07:25:00|246.44|243.64|247.35|244.55|247.64|244.84|245.95|243.15|0
1643787000000|2022-02-02 07:30:00|247.21|244.41|247.35|244.55|248.48|245.68|247|244.2|0
1643787300000|2022-02-02 07:35:00|247.49|244.69|245.66|242.86|247.49|244.69|245.45|242.65|0
1643787600000|2022-02-02 07:40:00|245.73|242.93|247.35|244.55|247.35|244.55|245.52|242.72|0
1643787900000|2022-02-02 07:45:00|247.49|244.69|244.95|242.15|247.49|244.69|244.74|241.94|0
1643788200000|2022-02-02 07:50:00|245.09|242.29|245.16|242.36|245.51|242.71|244.74|241.94|0
1643788500000|2022-02-02 07:55:00|245.23|242.43|245.09|242.29|245.51|242.71|244.95|242.15|0
1643788800000|2022-02-02 08:00:00|245.23|242.43|244.34|241.54|247.49|244.69|243.57|240.77|0
1643789100000|2022-02-02 08:05:00|243.62|241.42|245.3|243.1|246|243.8|243.34|241.14|0
1643789400000|2022-02-02 08:10:00|245.37|243.17|245.3|243.1|246.14|243.94|244.32|242.12|0
1643789700000|2022-02-02 08:15:00|245.16|242.96|243.61|241.41|245.44|243.24|243.33|241.13|0
1643790000000|2022-02-02 08:20:00|243.75|241.55|245.15|242.95|246.14|243.94|243.61|241.41|0
1643790300000|2022-02-02 08:25:00|245.08|242.88|244.38|242.18|246.14|243.94|244.31|242.11|0
1643790600000|2022-02-02 08:30:00|244.03|241.83|243.67|241.47|245.15|242.95|243.61|241.41|0
1643790900000|2022-02-02 08:35:00|243.75|241.55|242.69|240.49|244.72|242.52|242.69|240.49|0
1643791200000|2022-02-02 08:40:00|242.62|240.42|243.04|240.84|243.74|241.54|242.34|240.14|0
1643791500000|2022-02-02 08:45:00|243.18|240.98|241.64|239.44|243.6|241.4|241.64|239.44|0
1643791800000|2022-02-02 08:50:00|241.36|239.16|242.9|240.7|244.3|242.1|240.95|238.75|0
1643792100000|2022-02-02 08:55:00|241.99|239.79|242.75|240.55|242.89|240.69|241.85|239.65|0
1643792400000|2022-02-02 09:00:00|242.61|240.41|245.48|243.28|245.55|243.35|242.33|240.13|0
1643792700000|2022-02-02 09:05:00|245.55|243.35|246.6|244.4|247.66|245.46|245.41|243.21|0
1643793000000|2022-02-02 09:10:00|246.67|244.47|249.22|247.02|249.36|247.16|246.39|244.19|0
1643793300000|2022-02-02 09:15:00|249.07|246.87|247.94|245.74|249.64|247.44|247.94|245.74|0
1643793600000|2022-02-02 09:20:00|248.15|245.95|249.07|246.87|249.21|247.01|248.01|245.81|0
1643793900000|2022-02-02 09:25:00|249.14|246.94|247.44|245.24|249.49|247.29|247.09|244.89|0
1643794200000|2022-02-02 09:30:00|247.51|245.31|247.65|245.45|248.64|246.44|247.37|245.17|0
1643794500000|2022-02-02 09:35:00|247.51|245.31|248.78|246.58|248.92|246.72|246.8|244.6|0
1643794800000|2022-02-02 09:40:00|248.63|246.43|250.9|248.7|250.9|248.7|248.49|246.29|0
1643795100000|2022-02-02 09:45:00|250.76|248.56|252.18|249.98|252.18|249.98|249.91|247.71|0
1643795400000|2022-02-02 09:50:00|252.25|250.05|253.04|250.84|253.04|250.84|252.04|249.84|0
1643795700000|2022-02-02 09:55:00|252.96|250.76|253.1|250.9|253.89|251.69|252.75|250.55|0
1643796000000|2022-02-02 10:00:00|253.03|250.83|252.32|250.12|253.03|250.83|251.89|249.69|0
1643796300000|2022-02-02 10:05:00|253.03|250.83|251.03|248.83|253.17|250.97|250.89|248.69|0
1643796600000|2022-02-02 10:10:00|250.89|248.69|252.17|249.97|252.17|249.97|250.75|248.55|0
1643796900000|2022-02-02 10:15:00|252.31|250.11|251.74|249.54|252.74|250.54|251.31|249.11|0
1643797200000|2022-02-02 10:20:00|251.59|249.39|251.73|249.53|251.88|249.68|250.6|248.4|0
1643797500000|2022-02-02 10:25:00|251.45|249.25|251.59|249.39|252.02|249.82|251.02|248.82|0
1643797800000|2022-02-02 10:30:00|251.52|249.32|252.16|249.96|252.73|250.53|251.3|249.1|0
1643798100000|2022-02-02 10:35:00|252.01|249.81|252.44|250.24|253.01|250.81|251.16|248.96|0
1643798400000|2022-02-02 10:40:00|252.15|249.95|251.44|249.24|252.87|250.67|251.01|248.81|0
1643798700000|2022-02-02 10:45:00|251.58|249.38|250.3|248.1|251.58|249.38|250.08|247.88|0
1643799000000|2022-02-02 10:50:00|250.44|248.24|250.72|248.52|251.43|249.23|250.44|248.24|0
1643799300000|2022-02-02 10:55:00|250.58|248.38|250.43|248.23|250.86|248.66|249.72|247.52|0
1643799600000|2022-02-02 11:00:00|250.72|248.52|249.44|247.24|250.86|248.66|249.01|246.81|0
1643799900000|2022-02-02 11:05:00|249.3|247.1|248.87|246.67|249.44|247.24|248.02|245.82|0
1643800200000|2022-02-02 11:10:00|248.73|246.53|248.3|246.1|248.87|246.67|247.8|245.6|0
1643800500000|2022-02-02 11:15:00|248.44|246.24|248.16|245.96|248.72|246.52|247.73|245.53|0
1643800800000|2022-02-02 11:20:00|248.01|245.81|249.28|247.08|249.71|247.51|248.01|245.81|0
1643801100000|2022-02-02 11:25:00|249.14|246.94|249.14|246.94|249.57|247.37|248.72|246.52|0
1643801400000|2022-02-02 11:30:00|249|246.8|249.85|247.65|249.85|247.65|249|246.8|0
1643801700000|2022-02-02 11:35:00|249.7|247.5|249.56|247.36|250.13|247.93|249.42|247.22|0
1643802000000|2022-02-02 11:40:00|249.7|247.5|249.42|247.22|250.27|248.07|248.85|246.65|0
1643802300000|2022-02-02 11:45:00|249.56|247.36|250.33|248.13|250.69|248.49|249.56|247.36|0
1643802600000|2022-02-02 11:50:00|250.26|248.06|251.26|249.06|251.4|249.2|250.12|247.92|0
1643802900000|2022-02-02 11:55:00|251.11|248.91|250.97|248.77|251.26|249.06|250.54|248.34|0
1643803200000|2022-02-02 12:00:00|250.83|248.63|250.4|248.2|250.83|248.63|249.55|247.35|0
1643803500000|2022-02-02 12:05:00|250.26|248.06|251.11|248.91|251.25|249.05|249.69|247.49|0
1643803800000|2022-02-02 12:10:00|251.25|249.05|252.53|250.33|253.96|251.76|251.25|249.05|0
1643804100000|2022-02-02 12:15:00|252.67|250.47|253.67|251.47|254.1|251.9|252.53|250.33|0
1643804400000|2022-02-02 12:20:00|253.81|251.61|253.24|251.04|253.81|251.61|252.67|250.47|0
1643804700000|2022-02-02 12:25:00|253.38|251.18|253.24|251.04|253.95|251.75|252.67|250.47|0
1643805000000|2022-02-02 12:30:00|253.09|250.89|252.38|250.18|253.09|250.89|252.38|250.18|0
1643805300000|2022-02-02 12:35:00|252.23|250.03|251.52|249.32|252.95|250.75|251.52|249.32|0
1643805600000|2022-02-02 12:40:00|251.37|249.17|252.66|250.46|252.66|250.46|251.02|248.82|0
1643805900000|2022-02-02 12:45:00|252.51|250.31|253.37|251.17|253.8|251.6|252.37|250.17|0
1643806200000|2022-02-02 12:50:00|253.51|251.31|256.9|254.7|257.04|254.84|253.37|251.17|0
1643806500000|2022-02-02 12:55:00|256.76|254.56|258.33|256.13|258.91|256.71|256.76|254.56|0
1643806800000|2022-02-02 13:00:00|257.83|255.63|257.04|254.84|258.19|255.99|256.04|253.84|0
1643807100000|2022-02-02 13:05:00|257.18|254.98|256.75|254.55|257.61|255.41|256.32|254.12|0
1643807400000|2022-02-02 13:10:00|256.89|254.69|253.92|251.72|256.89|254.69|253.85|251.65|0
1643807700000|2022-02-02 13:15:00|254.14|251.94|252.85|250.65|254.71|252.51|252.85|250.65|0
1643808000000|2022-02-02 13:20:00|252.71|250.51|250.85|248.65|252.99|250.79|250.71|248.51|0
1643808300000|2022-02-02 13:25:00|250.71|248.51|251.14|248.94|251.42|249.22|250.21|248.01|0
1643808600000|2022-02-02 13:30:00|251.28|249.08|251.63|249.43|251.85|249.65|250.85|248.65|0
1643808900000|2022-02-02 13:35:00|251.56|249.36|251.34|249.14|253.05|250.85|250.99|248.79|0
1643809200000|2022-02-02 13:40:00|251.27|249.07|251.05|248.85|252.69|250.49|250.99|248.79|0
1643809500000|2022-02-02 13:45:00|251.13|248.93|252.26|250.06|252.47|250.27|250.99|248.79|0
1643809800000|2022-02-02 13:50:00|251.98|249.78|248.85|246.65|251.98|249.78|248.57|246.37|0
1643810100000|2022-02-02 13:55:00|248.71|246.51|248|245.8|248.85|246.65|247.44|245.24|0
1643810400000|2022-02-02 14:00:00|247.72|245.52|248.35|246.15|248.71|246.51|247.02|244.82|0
1643810700000|2022-02-02 14:05:00|248.42|246.22|248.28|246.08|248.85|246.65|247.36|245.16|0
1643811000000|2022-02-02 14:10:00|248.42|246.22|245.45|243.25|248.42|246.22|244.78|242.58|0
1643811300000|2022-02-02 14:15:00|245.59|243.39|245.38|243.18|247|244.8|244.05|241.85|0
1643811600000|2022-02-02 14:20:00|244.75|242.55|246.15|243.95|246.15|243.95|244.33|242.13|0
1643811900000|2022-02-02 14:25:00|246.01|243.81|244.67|242.47|247|244.8|244.18|241.98|0
1643812200000|2022-02-02 14:30:00|244.88|242.68|244.38|242.18|245.16|242.96|242.36|240.16|0
1643812500000|2022-02-02 14:35:00|244.74|242.54|248.26|246.06|249.82|247.62|244.32|242.12|0
1643812800000|2022-02-02 14:40:00|248.4|246.2|241.93|239.73|249.11|246.91|239.71|237.51|0
1643813100000|2022-02-02 14:45:00|242.49|240.29|237.49|235.29|243.05|240.85|237.49|235.29|0
1643813400000|2022-02-02 14:50:00|236.94|234.74|241.16|238.96|242.98|240.78|236.09|233.89|0
1643813700000|2022-02-02 14:55:00|241.58|239.38|240.61|238.41|242.97|240.77|237.7|235.5|0
1643814000000|2022-02-02 15:00:00|241.02|238.82|244.54|242.34|248.02|245.82|241.02|238.82|0
1643814300000|2022-02-02 15:05:00|244.26|242.06|246.33|244.13|247.6|245.4|242.86|240.66|0
1643814600000|2022-02-02 15:10:00|246.19|243.99|241.22|239.02|248.31|246.11|241.15|238.95|0
1643814900000|2022-02-02 15:15:00|241.71|239.51|240.99|238.79|243.1|240.9|237.58|235.38|0
1643815200000|2022-02-02 15:20:00|240.85|238.65|239.42|237.22|244.85|242.65|239.42|237.22|0
1643815500000|2022-02-02 15:25:00|239.56|237.36|238.59|236.39|241.08|238.88|237.21|235.01|0
1643815800000|2022-02-02 15:30:00|238.86|236.66|237.34|235.14|241.22|239.02|237.07|234.87|0
1643816100000|2022-02-02 15:35:00|237.48|235.28|243.55|241.35|243.97|241.77|234.74|232.54|0
1643816400000|2022-02-02 15:40:00|244.25|242.05|244.97|242.77|245.39|243.19|240.24|238.04|0
1643816700000|2022-02-02 15:45:00|245.04|242.84|245.81|243.61|247.78|245.58|243.02|240.82|0
1643817000000|2022-02-02 15:50:00|246.02|243.82|241.76|239.56|246.44|244.24|239.54|237.34|0
1643817300000|2022-02-02 15:55:00|241.48|239.28|244.33|242.13|244.33|242.13|241.34|239.14|0
1643817600000|2022-02-02 16:00:00|243.99|241.79|240.64|238.44|244.97|242.77|239.26|237.06|0
1643817900000|2022-02-02 16:05:00|240.36|238.16|237.05|234.85|241.75|239.55|236.64|234.44|0
1643818200000|2022-02-02 16:10:00|236.98|234.78|233.76|231.56|238.84|236.64|233.76|231.56|0
1643818500000|2022-02-02 16:15:00|234.03|231.83|236.22|234.02|237.32|235.12|232.8|230.6|0
1643818800000|2022-02-02 16:20:00|236.36|234.16|238.14|235.94|239.66|237.46|236.36|234.16|0
1643819100000|2022-02-02 16:25:00|238.76|236.56|239.38|237.18|240.91|238.71|238.14|235.94|0
1643819400000|2022-02-02 16:30:00|239.52|237.32|237.45|235.25|239.52|237.32|235.94|233.74|0
1643819700000|2022-02-02 16:35:00|237.31|235.11|234.43|232.23|238.41|236.21|233.47|231.27|0
1643820000000|2022-02-02 16:40:00|234.84|232.64|237.58|235.38|238.47|236.27|234.29|232.09|0
1643820300000|2022-02-02 16:45:00|237.3|235.1|238.4|236.2|241.03|238.83|236.13|233.93|0
1643820600000|2022-02-02 16:50:00|238.47|236.27|240.61|238.41|241.59|239.39|238.13|235.93|0
1643820900000|2022-02-02 16:55:00|240.34|238.14|242.14|239.94|242.14|239.94|239.37|237.17|0
1643821200000|2022-02-02 17:00:00|242|239.8|241.02|238.82|242.42|240.22|239.78|237.58|0
1643821500000|2022-02-02 17:05:00|241.3|239.1|247.17|244.97|247.6|245.4|241.3|239.1|0
1643821800000|2022-02-02 17:10:00|247.31|245.11|247.24|245.04|247.73|245.53|245.63|243.43|0
1643822100000|2022-02-02 17:15:00|247.31|245.11|244.5|242.3|249|246.8|243.1|240.9|0
1643822400000|2022-02-02 17:20:00|244.57|242.37|244.5|242.3|246.04|243.84|244.08|241.88|0
1643822700000|2022-02-02 17:25:00|244.08|241.88|244.22|242.02|245.62|243.42|243.8|241.6|0
1643823000000|2022-02-02 17:30:00|244.08|241.88|245.19|242.99|245.33|243.13|242.26|240.06|0
1643823300000|2022-02-02 17:35:00|245.05|242.85|247.16|244.96|247.3|245.1|244.35|242.15|0
1643823600000|2022-02-02 17:40:00|246.88|244.68|247.86|245.66|247.86|245.66|246.03|243.83|0
1643823900000|2022-02-02 17:45:00|247.72|245.52|250.4|248.2|252.11|249.91|247.72|245.52|0
1643824200000|2022-02-02 17:50:00|250.47|248.27|250.82|248.62|250.97|248.77|249.41|247.21|0
1643824500000|2022-02-02 17:55:00|250.97|248.77|253.81|251.61|253.81|251.61|249.97|247.77|0
1643824800000|2022-02-02 18:00:00|253.53|251.33|251.24|249.04|253.81|251.61|251.24|249.04|0
1643825100000|2022-02-02 18:05:00|251.53|249.33|249.96|247.76|252.24|250.04|249.96|247.76|0
1643825400000|2022-02-02 18:10:00|250.25|248.05|249.96|247.76|250.39|248.19|248.27|246.07|0
1643825700000|2022-02-02 18:15:00|250.1|247.9|249.6|247.4|252.09|249.89|248.83|246.63|0
1643826000000|2022-02-02 18:20:00|249.82|247.62|247.84|245.64|250.38|248.18|247.41|245.21|0
1643826300000|2022-02-02 18:25:00|247.98|245.78|247.13|244.93|248.82|246.62|244.88|242.68|0
1643826600000|2022-02-02 18:30:00|246.99|244.79|249.03|246.83|249.24|247.04|246.71|244.51|0
1643826900000|2022-02-02 18:35:00|248.96|246.76|251.51|249.31|251.51|249.31|248.96|246.76|0
1643827200000|2022-02-02 18:40:00|251.29|249.09|251.22|249.02|252.5|250.3|249.8|247.6|0
1643827500000|2022-02-02 18:45:00|250.94|248.74|248.53|246.33|252.07|249.87|248.53|246.33|0
1643827800000|2022-02-02 18:50:00|248.95|246.75|249.37|247.17|250.01|247.81|247.75|245.55|0
1643828100000|2022-02-02 18:55:00|249.8|247.6|250.36|248.16|251.07|248.87|248.95|246.75|0
1643828400000|2022-02-02 19:00:00|250.5|248.3|253.06|250.86|253.49|251.29|249.94|247.74|0
1643828700000|2022-02-02 19:05:00|253.2|251|251.49|249.29|253.49|251.29|250.36|248.16|0
1643829000000|2022-02-02 19:10:00|251.63|249.43|249.36|247.16|252.98|250.78|248.94|246.74|0
1643829300000|2022-02-02 19:15:00|249.79|247.59|250.92|248.72|251.77|249.57|247.1|244.9|0
1643829600000|2022-02-02 19:20:00|250.78|248.58|248.15|245.95|250.92|248.72|247.8|245.6|0
1643829900000|2022-02-02 19:25:00|248.37|246.17|249.95|247.75|251.73|249.53|246.25|244.05|0
1643830200000|2022-02-02 19:30:00|250.38|248.18|254.37|252.17|254.66|252.46|249.81|247.61|0
1643830500000|2022-02-02 19:35:00|254.23|252.03|252.79|250.59|254.94|252.74|251.37|249.17|0
1643830800000|2022-02-02 19:40:00|253.08|250.88|255.37|253.17|256.66|254.46|253.08|250.88|0
1643831100000|2022-02-02 19:45:00|255.22|253.02|256.95|254.75|257.67|255.47|254.08|251.88|0
1643831400000|2022-02-02 19:50:00|257.09|254.89|257.37|255.17|258.24|256.04|255.79|253.59|0
1643831700000|2022-02-02 19:55:00|257.23|255.03|254.21|252.01|257.23|255.03|254.07|251.87|0
1643832000000|2022-02-02 20:00:00|254.35|252.15|256.36|254.16|257.51|255.31|251.93|249.73|0
1643832300000|2022-02-02 20:05:00|256.07|253.87|254.49|252.29|256.65|254.45|254.06|251.86|0
1643832600000|2022-02-02 20:10:00|254.56|252.36|254.49|252.29|255.78|253.58|253.35|251.15|0
1643832900000|2022-02-02 20:15:00|254.56|252.36|259.38|257.18|259.82|257.62|254.06|251.86|0
1643833200000|2022-02-02 20:20:00|259.67|257.47|257.93|255.73|259.96|257.76|257.22|255.02|0
1643833500000|2022-02-02 20:25:00|258|255.8|256.35|254.15|259.67|257.47|254.48|252.28|0
1643833800000|2022-02-02 20:30:00|256.49|254.29|258.07|255.87|258.07|255.87|254.83|252.63|0
1643834100000|2022-02-02 20:35:00|258.22|256.02|256.49|254.29|258.94|256.74|255.34|253.14|0
1643834400000|2022-02-02 20:40:00|256.41|254.21|258.21|256.01|258.21|256.01|255.91|253.71|0
1643834700000|2022-02-02 20:45:00|257.99|255.79|258.79|256.59|259.8|257.6|257.2|255|0
1643835000000|2022-02-02 20:50:00|259.08|256.88|258.06|255.86|259.08|256.88|253.47|251.27|0
1643835300000|2022-02-02 20:55:00|257.92|255.72|255.32|253.12|260.38|258.18|255.04|252.84|0
1643835600000|2022-02-02 21:00:00|254.89|252.69|253.17|250.97|256.91|254.71|252.89|250.69|0
1643835900000|2022-02-02 21:05:00|253.1|250.9|241.37|239.17|253.75|251.55|241.09|238.89|0
1643836200000|2022-02-02 21:10:00|240.26|238.06|238.6|236.4|240.54|238.34|236.4|234.2|0
1643836500000|2022-02-02 21:15:00|239.04|236.24|238.27|235.47|241.18|238.38|237.66|234.86|0
1643836800000|2022-02-02 21:20:00|237.93|235.13|237.51|234.71|238.34|235.54|235.87|233.07|0
1643837100000|2022-02-02 21:25:00|237.65|234.85|238.48|235.68|238.89|236.09|237.1|234.3|0
1643837400000|2022-02-02 21:30:00|238.4|235.6|238.75|235.95|239.99|237.19|237.65|234.85|0
1643837700000|2022-02-02 21:35:00|238.89|236.09|238.81|236.01|240.27|237.47|238.47|235.67|0
1643838000000|2022-02-02 21:40:00|238.88|236.08|239.78|236.98|239.85|237.05|238.33|235.53|0
1643838300000|2022-02-02 21:45:00|239.64|236.84|238.33|235.53|239.71|236.91|238.05|235.25|0
1643838600000|2022-02-02 21:50:00|238.46|235.66|239.29|236.49|240.12|237.32|238.05|235.25|0
1643838900000|2022-02-02 21:55:00|239.15|236.35|240.46|237.66|240.46|237.66|239.15|236.35|0
1643839200000|2022-02-02 22:00:00|240.33|237.53|240.29|237.49|241.24|238.44|238.74|235.94|0
1643839500000|2022-02-02 22:05:00|240.27|237.47|240.67|237.87|240.78|237.98|240.27|237.47|0
1643839800000|2022-02-02 22:10:00|240.59|237.79|241.42|238.62|241.54|238.74|240.41|237.61|0
1643840100000|2022-02-02 22:15:00|241.41|238.61|240.39|237.59|241.41|238.61|240.39|237.59|0
1643840400000|2022-02-02 22:20:00|240.41|237.61|240.41|237.61|240.53|237.73|240.31|237.51|0
1643840700000|2022-02-02 22:25:00|240.45|237.65|241.07|238.27|241.29|238.49|240.43|237.63|0
1643841000000|2022-02-02 22:30:00|240.91|238.11|241.18|238.38|241.18|238.38|240.91|238.11|0
1643841300000|2022-02-02 22:35:00|241.17|238.37|240.49|237.69|241.18|238.38|240.47|237.67|0
1643841600000|2022-02-02 22:40:00|240.47|237.67|240.47|237.67|240.49|237.69|240.47|237.67|0
1643841900000|2022-02-02 22:45:00|240.49|237.69|240.14|237.34|240.58|237.78|240.14|237.34|0
1643842200000|2022-02-02 22:50:00|240.27|237.47|239.67|236.87|240.27|237.47|239.57|236.77|0
1643842500000|2022-02-02 22:55:00|239.69|236.89|239.75|236.95|240.01|237.21|239.16|236.36|0
1643842800000|2022-02-02 23:00:00|240.05|237.25|239.99|237.19|241.78|238.98|239.85|237.05|0
1643843100000|2022-02-02 23:05:00|240.12|237.32|238.74|235.94|240.67|237.87|238.74|235.94|0
1643843400000|2022-02-02 23:10:00|238.88|236.08|238.19|235.39|239.02|236.22|238.06|235.26|0
1643843700000|2022-02-02 23:15:00|238.33|235.53|237.78|234.98|239.29|236.49|237.78|234.98|0
1643844000000|2022-02-02 23:20:00|237.92|235.12|238.19|235.39|238.46|235.66|237.5|234.7|0
1643844300000|2022-02-02 23:25:00|238.05|235.25|237.64|234.84|238.05|235.25|237.5|234.7|0
1643844600000|2022-02-02 23:30:00|237.77|234.97|236.4|233.6|237.77|234.97|235.99|233.19|0
1643844900000|2022-02-02 23:35:00|236.54|233.74|234.36|231.56|236.81|234.01|234.36|231.56|0
1643845200000|2022-02-02 23:40:00|234.49|231.69|233|230.2|234.49|231.69|232.86|230.06|0
1643845500000|2022-02-02 23:45:00|232.86|230.06|232.25|229.45|233.47|230.67|232.18|229.38|0
1643845800000|2022-02-02 23:50:00|232.18|229.38|232.99|230.19|233.13|230.33|232.05|229.25|0
1643846100000|2022-02-02 23:55:00|232.86|230.06|232.51|229.71|233.4|230.6|232.04|229.24|0
1643846400000|2022-02-03 00:00:00|232.45|229.65|234.34|231.54|234.61|231.81|232.31|229.51|0
1643846700000|2022-02-03 00:05:00|234.27|231.47|232.44|229.64|234.27|231.47|232.04|229.24|0
1643847000000|2022-02-03 00:10:00|232.58|229.78|234.2|231.4|234.34|231.54|232.37|229.57|0
1643847300000|2022-02-03 00:15:00|234.4|231.6|234.81|232.01|236.24|233.44|234.2|231.4|0
1643847600000|2022-02-03 00:20:00|234.74|231.94|235.56|232.76|235.56|232.76|234.6|231.8|0
1643847900000|2022-02-03 00:25:00|235.48|232.68|234.8|232|235.48|232.68|234.06|231.26|0
1643848200000|2022-02-03 00:30:00|234.74|231.94|233.71|230.91|235.62|232.82|233.71|230.91|0
1643848500000|2022-02-03 00:35:00|233.78|230.98|233.37|230.57|235.14|232.34|232.97|230.17|0
1643848800000|2022-02-03 00:40:00|233.51|230.71|234.05|231.25|234.73|231.93|233.51|230.71|0
1643849100000|2022-02-03 00:45:00|234.18|231.38|233.77|230.97|234.86|232.06|233.37|230.57|0
1643849400000|2022-02-03 00:50:00|233.5|230.7|234.18|231.38|234.45|231.65|233.5|230.7|0
1643849700000|2022-02-03 00:55:00|234.24|231.44|232.95|230.15|234.45|231.65|232.68|229.88|0
1643850000000|2022-02-03 01:00:00|233.09|230.29|234.31|231.51|234.85|232.05|232.82|230.02|0
1643850300000|2022-02-03 01:05:00|234.44|231.64|232|229.2|234.78|231.98|232|229.2|0
1643850600000|2022-02-03 01:10:00|232.27|229.47|232.95|230.15|233.9|231.1|232.27|229.47|0
1643850900000|2022-02-03 01:15:00|232.81|230.01|231.73|228.93|233.42|230.62|231.52|228.72|0
1643851200000|2022-02-03 01:20:00|231.59|228.79|232.26|229.46|233.08|230.28|231.59|228.79|0
1643851500000|2022-02-03 01:25:00|232.4|229.6|233.49|230.69|233.49|230.69|231.92|229.12|0
1643851800000|2022-02-03 01:30:00|233.42|230.62|233.48|230.68|233.82|231.02|233.28|230.48|0
1643852100000|2022-02-03 01:35:00|233.55|230.75|234.83|232.03|234.97|232.17|233.35|230.55|0
1643852400000|2022-02-03 01:40:00|234.7|231.9|234.97|232.17|235.1|232.3|234.22|231.42|0
1643852700000|2022-02-03 01:45:00|234.9|232.1|233.47|230.67|234.97|232.17|233.2|230.4|0
1643853000000|2022-02-03 01:50:00|233.54|230.74|233.2|230.4|233.81|231.01|233.2|230.4|0
1643853300000|2022-02-03 01:55:00|233.27|230.47|232.52|229.72|233.34|230.54|232.12|229.32|0
1643853600000|2022-02-03 02:00:00|232.39|229.59|231.98|229.18|232.59|229.79|231.98|229.18|0
1643853900000|2022-02-03 02:05:00|232.12|229.32|232.38|229.58|232.38|229.58|231.17|228.37|0
1643854200000|2022-02-03 02:10:00|232.52|229.72|232.17|229.37|232.92|230.12|231.98|229.18|0
1643854500000|2022-02-03 02:15:00|232.24|229.44|232.24|229.44|232.65|229.85|232.11|229.31|0
1643854800000|2022-02-03 02:20:00|232.31|229.51|232.24|229.44|232.37|229.57|231.84|229.04|0
1643855100000|2022-02-03 02:25:00|232.1|229.3|232.78|229.98|233.18|230.38|232.1|229.3|0
1643855400000|2022-02-03 02:30:00|232.91|230.11|232.5|229.7|232.91|230.11|232.5|229.7|0
1643855700000|2022-02-03 02:35:00|232.37|229.57|232.9|230.1|232.9|230.1|232.23|229.43|0
1643856000000|2022-02-03 02:40:00|233.04|230.24|233.58|230.78|233.58|230.78|232.9|230.1|0
1643856300000|2022-02-03 02:45:00|233.71|230.91|234.39|231.59|234.59|231.79|233.71|230.91|0
1643856600000|2022-02-03 02:50:00|234.25|231.45|234.25|231.45|234.52|231.72|234.11|231.31|0
1643856900000|2022-02-03 02:55:00|234.31|231.51|234.11|231.31|234.52|231.72|234.11|231.31|0
1643857200000|2022-02-03 03:00:00|234.25|231.45|234.38|231.58|234.52|231.72|234.11|231.31|0
1643857500000|2022-02-03 03:05:00|234.52|231.72|236.01|233.21|236.01|233.21|234.51|231.71|0
1643857800000|2022-02-03 03:10:00|236.14|233.34|235.19|232.39|236.14|233.34|235.19|232.39|0
1643858100000|2022-02-03 03:15:00|235.25|232.45|235.19|232.39|235.46|232.66|234.91|232.11|0
1643858400000|2022-02-03 03:20:00|235.25|232.45|235.05|232.25|235.46|232.66|234.78|231.98|0
1643858700000|2022-02-03 03:25:00|234.91|232.11|235.18|232.38|235.45|232.65|234.91|232.11|0
1643859000000|2022-02-03 03:30:00|235.11|232.31|234.23|231.43|235.11|232.31|234.09|231.29|0
1643859300000|2022-02-03 03:35:00|234.09|231.29|234.63|231.83|234.63|231.83|234.09|231.29|0
1643859600000|2022-02-03 03:40:00|234.77|231.97|233.81|231.01|234.77|231.97|233.81|231.01|0
1643859900000|2022-02-03 03:45:00|233.88|231.08|234.15|231.35|234.29|231.49|233.81|231.01|0
1643860200000|2022-02-03 03:50:00|234.22|231.42|234.89|232.09|235.03|232.23|233.81|231.01|0
1643860500000|2022-02-03 03:55:00|235.03|232.23|235.98|233.18|236.39|233.59|234.35|231.55|0
1643860800000|2022-02-03 04:00:00|235.84|233.04|235.7|232.9|236.39|233.59|235.7|232.9|0
1643861100000|2022-02-03 04:05:00|235.84|233.04|235.7|232.9|235.84|233.04|235.7|232.9|0
1643861400000|2022-02-03 04:10:00|235.84|233.04|236.04|233.24|236.11|233.31|235.7|232.9|0
1643861700000|2022-02-03 04:15:00|236.11|233.31|235.97|233.17|236.24|233.44|235.7|232.9|0
1643862000000|2022-02-03 04:20:00|235.83|233.03|235.69|232.89|235.83|233.03|235.69|232.89|0
1643862300000|2022-02-03 04:25:00|235.76|232.96|235.42|232.62|235.96|233.16|235.42|232.62|0
1643862600000|2022-02-03 04:30:00|235.69|232.89|235.55|232.75|235.69|232.89|235.41|232.61|0
1643862900000|2022-02-03 04:35:00|235.41|232.61|235.82|233.02|235.82|233.02|235.41|232.61|0
1643863200000|2022-02-03 04:40:00|235.68|232.88|236.36|233.56|236.5|233.7|235.68|232.88|0
1643863500000|2022-02-03 04:45:00|236.5|233.7|235.95|233.15|236.5|233.7|235.95|233.15|0
1643863800000|2022-02-03 04:50:00|236.09|233.29|236.22|233.42|236.36|233.56|235.95|233.15|0
1643864100000|2022-02-03 04:55:00|236.08|233.28|235.94|233.14|236.22|233.42|235.94|233.14|0
1643864400000|2022-02-03 05:00:00|235.81|233.01|235.81|233.01|235.81|233.01|235.81|233.01|0
1643864700000|2022-02-03 05:05:00|235.87|233.07|236.07|233.27|236.21|233.41|235.8|233|0
1643865000000|2022-02-03 05:10:00|236.21|233.41|236.07|233.27|236.76|233.96|235.94|233.14|0
1643865300000|2022-02-03 05:15:00|236|233.2|236.21|233.41|236.34|233.54|235.93|233.13|0
1643865600000|2022-02-03 05:20:00|236.2|233.4|236.75|233.95|236.75|233.95|236.2|233.4|0
1643865900000|2022-02-03 05:25:00|236.68|233.88|236.2|233.4|236.75|233.95|236.2|233.4|0
1643866200000|2022-02-03 05:30:00|236.34|233.54|236.2|233.4|236.47|233.67|236.2|233.4|0
1643866500000|2022-02-03 05:35:00|236.33|233.53|235.38|232.58|236.6|233.8|235.24|232.44|0
1643866800000|2022-02-03 05:40:00|235.24|232.44|235.1|232.3|235.38|232.58|235.1|232.3|0
1643867100000|2022-02-03 05:45:00|235.24|232.44|235.24|232.44|235.37|232.57|235.1|232.3|0
1643867400000|2022-02-03 05:50:00|235.1|232.3|235.1|232.3|235.24|232.44|234.83|232.03|0
1643867700000|2022-02-03 05:55:00|234.96|232.16|234.69|231.89|234.96|232.16|234.01|231.21|0
1643868000000|2022-02-03 06:00:00|234.55|231.75|234.14|231.34|234.82|232.02|233.73|230.93|0
1643868300000|2022-02-03 06:05:00|234.27|231.47|234.14|231.34|234.27|231.47|233.46|230.66|0
1643868600000|2022-02-03 06:10:00|234.27|231.47|234.4|231.6|234.54|231.74|234.13|231.33|0
1643868900000|2022-02-03 06:15:00|234.54|231.74|233.86|231.06|234.54|231.74|233.86|231.06|0
1643869200000|2022-02-03 06:20:00|233.92|231.12|233.72|230.92|233.92|231.12|233.31|230.51|0
1643869500000|2022-02-03 06:25:00|233.51|230.71|233.31|230.51|233.72|230.92|233.04|230.24|0
1643869800000|2022-02-03 06:30:00|233.45|230.65|233.85|231.05|234.26|231.46|233.04|230.24|0
1643870100000|2022-02-03 06:35:00|233.71|230.91|233.17|230.37|233.71|230.91|232.69|229.89|0
1643870400000|2022-02-03 06:40:00|233.3|230.5|233.3|230.5|233.64|230.84|233.17|230.37|0
1643870700000|2022-02-03 06:45:00|233.37|230.57|233.09|230.29|233.5|230.7|232.76|229.96|0
1643871000000|2022-02-03 06:50:00|233.03|230.23|233.77|230.97|233.84|231.04|233.03|230.23|0
1643871300000|2022-02-03 06:55:00|233.84|231.04|233.16|230.36|234.11|231.31|233.16|230.36|0
1643871600000|2022-02-03 07:00:00|233.29|230.49|234.51|231.71|234.65|231.85|232.61|229.81|0
1643871900000|2022-02-03 07:05:00|234.58|231.78|234.44|231.64|235.19|232.39|234.37|231.57|0
1643872200000|2022-02-03 07:10:00|234.24|231.44|235.6|232.8|236.14|233.34|234.24|231.44|0
1643872500000|2022-02-03 07:15:00|235.73|232.93|235.59|232.79|236.21|233.41|235.46|232.66|0
1643872800000|2022-02-03 07:20:00|235.73|232.93|234.47|231.67|235.87|233.07|234.47|231.67|0
1643873100000|2022-02-03 07:25:00|234.54|231.74|234.4|231.6|235.22|232.42|234.27|231.47|0
1643873400000|2022-02-03 07:30:00|234.6|231.8|234.81|232.01|235.08|232.28|234.13|231.33|0
1643873700000|2022-02-03 07:35:00|235.08|232.28|235.48|232.68|235.89|233.09|234.8|232|0
1643874000000|2022-02-03 07:40:00|235.55|232.75|236.23|233.43|236.23|233.43|234.8|232|0
1643874300000|2022-02-03 07:45:00|236.16|233.36|236.71|233.91|237.39|234.59|236.16|233.36|0
1643874600000|2022-02-03 07:50:00|236.84|234.04|237.52|234.72|237.53|234.73|236.16|233.36|0
1643874900000|2022-02-03 07:55:00|237.94|235.14|238.21|235.41|238.62|235.82|237.94|235.14|0
1643875200000|2022-02-03 08:00:00|238.34|235.54|238.27|235.47|239.17|236.37|236.76|233.96|0
1643875500000|2022-02-03 08:05:00|237.63|235.43|236.26|234.06|238.73|236.53|236.12|233.92|0
1643875800000|2022-02-03 08:10:00|236.12|233.92|236.39|234.19|237.08|234.88|235.58|233.38|0
1643876100000|2022-02-03 08:15:00|236.26|234.06|236.8|234.6|239.13|236.93|235.85|233.65|0
1643876400000|2022-02-03 08:20:00|236.59|234.39|235.7|233.5|236.8|234.6|234.61|232.41|0
1643876700000|2022-02-03 08:25:00|235.98|233.78|235.16|232.96|236.93|234.73|234.75|232.55|0
1643877000000|2022-02-03 08:30:00|235.02|232.82|235.97|233.77|236.66|234.46|235.02|232.82|0
1643877300000|2022-02-03 08:35:00|235.9|233.7|235.76|233.56|236.11|233.91|234.88|232.68|0
1643877600000|2022-02-03 08:40:00|235.83|233.63|235.56|233.36|236.65|234.45|235.01|232.81|0
1643877900000|2022-02-03 08:45:00|235.42|233.22|235.96|233.76|237.06|234.86|235.42|233.22|0
1643878200000|2022-02-03 08:50:00|236.03|233.83|236.23|234.03|236.71|234.51|235.96|233.76|0
1643878500000|2022-02-03 08:55:00|236.3|234.1|236.91|234.71|237.33|235.13|236.09|233.89|0
1643878800000|2022-02-03 09:00:00|236.71|234.51|235.34|233.14|237.46|235.26|235|232.8|0
1643879100000|2022-02-03 09:05:00|235.41|233.21|234.86|232.66|235.54|233.34|234.32|232.12|0
1643879400000|2022-02-03 09:10:00|234.93|232.73|235.81|233.61|236.09|233.89|234.32|232.12|0
1643879700000|2022-02-03 09:15:00|235.74|233.54|236.77|234.57|237.04|234.84|235.27|233.07|0
1643880000000|2022-02-03 09:20:00|236.9|234.7|236.63|234.43|237.18|234.98|235.67|233.47|0
1643880300000|2022-02-03 09:25:00|236.76|234.56|234.85|232.65|236.76|234.56|234.71|232.51|0
1643880600000|2022-02-03 09:30:00|234.78|232.58|234.85|232.65|235.39|233.19|234.78|232.58|0
1643880900000|2022-02-03 09:35:00|234.71|232.51|233.76|231.56|234.71|232.51|233.21|231.01|0
1643881200000|2022-02-03 09:40:00|233.62|231.42|231.45|229.25|233.62|231.42|230.37|228.17|0
1643881500000|2022-02-03 09:45:00|231.38|229.18|232.73|230.53|233.34|231.14|231.38|229.18|0
1643881800000|2022-02-03 09:50:00|232.66|230.46|230.77|228.57|233.34|231.14|230.77|228.57|0
1643882100000|2022-02-03 09:55:00|230.5|228.3|229.69|227.49|231.04|228.84|228.88|226.68|0
1643882400000|2022-02-03 10:00:00|229.55|227.35|230.49|228.29|230.49|228.29|228.88|226.68|0
1643882700000|2022-02-03 10:05:00|230.36|228.16|231.57|229.37|232.11|229.91|230.09|227.89|0
1643883000000|2022-02-03 10:10:00|231.71|229.51|231.3|229.1|232.65|230.45|230.89|228.69|0
1643883300000|2022-02-03 10:15:00|231.36|229.16|232.51|230.31|232.65|230.45|231.36|229.16|0
1643883600000|2022-02-03 10:20:00|232.65|230.45|230.48|228.28|232.92|230.72|230.35|228.15|0
1643883900000|2022-02-03 10:25:00|230.35|228.15|230.75|228.55|231.97|229.77|230.08|227.88|0
1643884200000|2022-02-03 10:30:00|230.61|228.41|231.42|229.22|231.69|229.49|230.61|228.41|0
1643884500000|2022-02-03 10:35:00|231.62|229.42|230.61|228.41|231.62|229.42|229.94|227.74|0
1643884800000|2022-02-03 10:40:00|230.47|228.27|230.74|228.54|231.01|228.81|230.07|227.87|0
1643885100000|2022-02-03 10:45:00|230.81|228.61|230.06|227.86|231.15|228.95|229.93|227.73|0
1643885400000|2022-02-03 10:50:00|229.99|227.79|229.25|227.05|230.2|228|229.12|226.92|0
1643885700000|2022-02-03 10:55:00|229.12|226.92|229.25|227.05|229.52|227.32|228.05|225.85|0
1643886000000|2022-02-03 11:00:00|229.39|227.19|229.52|227.32|230.33|228.13|227.91|225.71|0
1643886300000|2022-02-03 11:05:00|229.58|227.38|231.27|229.07|232.08|229.88|229.52|227.32|0
1643886600000|2022-02-03 11:10:00|231.47|229.27|229.38|227.18|231.47|229.27|229.38|227.18|0
1643886900000|2022-02-03 11:15:00|229.24|227.04|229.85|227.65|230.92|228.72|225.49|223.29|0
1643887200000|2022-02-03 11:20:00|229.98|227.78|229.04|226.84|229.98|227.78|228.91|226.71|0
1643887500000|2022-02-03 11:25:00|229.11|226.91|229.71|227.51|230.11|227.91|228.51|226.31|0
1643887800000|2022-02-03 11:30:00|229.77|227.57|228.91|226.71|229.98|227.78|228.5|226.3|0
1643888100000|2022-02-03 11:35:00|228.77|226.57|229.04|226.84|229.71|227.51|228.64|226.44|0
1643888400000|2022-02-03 11:40:00|229.1|226.9|230.64|228.44|230.77|228.57|229.04|226.84|0
1643888700000|2022-02-03 11:45:00|230.77|228.57|231.31|229.11|231.44|229.24|230.24|228.04|0
1643889000000|2022-02-03 11:50:00|231.24|229.04|231.98|229.78|232.25|230.05|231.04|228.84|0
1643889300000|2022-02-03 11:55:00|231.91|229.71|233.19|230.99|233.32|231.12|231.84|229.64|0
1643889600000|2022-02-03 12:00:00|232.92|230.72|230.09|227.89|233.46|231.26|230.09|227.89|0
1643889900000|2022-02-03 12:05:00|230.02|227.82|231.43|229.23|231.56|229.36|229.82|227.62|0
1643890200000|2022-02-03 12:10:00|231.3|229.1|232.91|230.71|233.05|230.85|231.23|229.03|0
1643890500000|2022-02-03 12:15:00|232.5|230.3|234.8|232.6|234.93|232.73|232.37|230.17|0
1643890800000|2022-02-03 12:20:00|234.73|232.53|233.85|231.65|234.93|232.73|233.71|231.51|0
1643891100000|2022-02-03 12:25:00|233.71|231.51|234.25|232.05|234.39|232.19|232.5|230.3|0
1643891400000|2022-02-03 12:30:00|234.32|232.12|233.84|231.64|234.32|232.12|232.49|230.29|0
1643891700000|2022-02-03 12:35:00|233.77|231.57|238.19|235.99|238.53|236.33|233.37|231.17|0
1643892000000|2022-02-03 12:40:00|238.53|236.33|236.55|234.35|238.8|236.6|236.41|234.21|0
1643892300000|2022-02-03 12:45:00|236.61|234.41|236.55|234.35|237.84|235.64|236|233.8|0
1643892600000|2022-02-03 12:50:00|236.27|234.07|238.32|236.12|239.41|237.21|236.27|234.07|0
1643892900000|2022-02-03 12:55:00|237.91|235.71|236.81|234.61|237.91|235.71|236.13|233.93|0
1643893200000|2022-02-03 13:00:00|236.4|234.2|235.72|233.52|236.68|234.48|233.69|231.49|0
1643893500000|2022-02-03 13:05:00|235.86|233.66|233.55|231.35|236.33|234.13|233.41|231.21|0
1643893800000|2022-02-03 13:10:00|233.28|231.08|232.06|229.86|233.82|231.62|231.25|229.05|0
1643894100000|2022-02-03 13:15:00|232.19|229.99|233.68|231.48|234.08|231.88|232.06|229.86|0
1643894400000|2022-02-03 13:20:00|233.27|231.07|233.06|230.86|234.08|231.88|232.19|229.99|0
1643894700000|2022-02-03 13:25:00|233|230.8|232.11|229.91|233.94|231.74|231.98|229.78|0
1643895000000|2022-02-03 13:30:00|232.65|230.45|232.72|230.52|234.41|232.21|232.05|229.85|0
1643895300000|2022-02-03 13:35:00|232.65|230.45|231.23|229.03|233.4|231.2|230.43|228.23|0
1643895600000|2022-02-03 13:40:00|231.16|228.96|226.94|224.74|232.31|230.11|226.68|224.48|0
1643895900000|2022-02-03 13:45:00|227.08|224.88|224.68|222.48|228.01|225.81|224.55|222.35|0
1643896200000|2022-02-03 13:50:00|224.61|222.41|223.89|221.69|225.21|223.01|223.23|221.03|0
1643896500000|2022-02-03 13:55:00|224.15|221.95|220.41|218.21|224.81|222.61|220.41|218.21|0
1643896800000|2022-02-03 14:00:00|220.28|218.08|222.62|220.42|224.07|221.87|220.02|217.82|0
1643897100000|2022-02-03 14:05:00|222.75|220.55|228.22|226.02|228.75|226.55|222.09|219.89|0
1643897400000|2022-02-03 14:10:00|228.29|226.09|227.82|225.62|228.75|226.55|227.16|224.96|0
1643897700000|2022-02-03 14:15:00|227.56|225.36|226.76|224.56|228.35|226.15|226.69|224.49|0
1643898000000|2022-02-03 14:20:00|226.89|224.69|227.22|225.02|228.21|226.01|226.1|223.9|0
1643898300000|2022-02-03 14:25:00|227.28|225.08|227.02|224.82|228.41|226.21|225.63|223.43|0
1643898600000|2022-02-03 14:30:00|227.15|224.95|224.11|221.91|229.41|227.21|222.41|220.21|0
1643898900000|2022-02-03 14:35:00|224.9|222.7|231.71|229.51|232.34|230.14|224.25|222.05|0
1643899200000|2022-02-03 14:40:00|231.37|229.17|227.61|225.41|232.18|229.98|226.08|223.88|0
1643899500000|2022-02-03 14:45:00|227.48|225.28|222.32|220.12|227.48|225.28|222.32|220.12|0
1643899800000|2022-02-03 14:50:00|222.59|220.39|221.62|219.42|226.41|224.21|220.1|217.9|0
1643900100000|2022-02-03 14:55:00|221.49|219.29|221.94|219.74|224.64|222.44|220.7|218.5|0
1643900400000|2022-02-03 15:00:00|222.01|219.81|224.64|222.44|227.02|224.82|220.96|218.76|0
1643900700000|2022-02-03 15:05:00|224.17|221.97|225.69|223.49|228.88|226.68|222.2|220|0
1643901000000|2022-02-03 15:10:00|226.88|224.68|229.48|227.28|229.68|227.48|224.37|222.17|0
1643901300000|2022-02-03 15:15:00|229.41|227.21|230.52|228.32|233.91|231.71|228.61|226.41|0
1643901600000|2022-02-03 15:20:00|230.79|228.59|228.5|226.3|233.89|231.69|228.24|226.04|0
1643901900000|2022-02-03 15:25:00|228.91|226.71|232.53|230.33|232.53|230.33|228.43|226.23|0
1643902200000|2022-02-03 15:30:00|232.26|230.06|231.18|228.98|234.56|232.36|229.7|227.5|0
1643902500000|2022-02-03 15:35:00|231.32|229.12|231.99|229.79|232.93|230.73|229.7|227.5|0
1643902800000|2022-02-03 15:40:00|231.58|229.38|231.71|229.51|234.15|231.95|231.18|228.98|0
1643903100000|2022-02-03 15:45:00|232.25|230.05|227.62|225.42|232.79|230.59|227.22|225.02|0
1643903400000|2022-02-03 15:50:00|227.96|225.76|230.77|228.57|231.17|228.97|227.96|225.76|0
1643903700000|2022-02-03 15:55:00|230.83|228.63|227.25|225.05|232.52|230.32|224.67|222.47|0
1643904000000|2022-02-03 16:00:00|227.52|225.32|226.17|223.97|227.65|225.45|223.78|221.58|0
1643904300000|2022-02-03 16:05:00|226.24|224.04|229.05|226.85|230.47|228.27|226.04|223.84|0
1643904600000|2022-02-03 16:10:00|228.58|226.38|231.24|229.04|232.19|229.99|228.05|225.85|0
1643904900000|2022-02-03 16:15:00|231.38|229.18|230.16|227.96|231.65|229.45|229.48|227.28|0
1643905200000|2022-02-03 16:20:00|230.43|228.23|225.32|223.12|230.43|228.23|224.79|222.59|0
1643905500000|2022-02-03 16:25:00|225.72|223.52|224.38|222.18|226.79|224.59|222.52|220.32|0
1643905800000|2022-02-03 16:30:00|224.65|222.45|222.52|220.32|225.58|223.38|222.12|219.92|0
1643906100000|2022-02-03 16:35:00|222.65|220.45|223.24|221.04|224.38|222.18|221.73|219.53|0
1643906400000|2022-02-03 16:40:00|223.38|221.18|223.64|221.44|224.1|221.9|221.79|219.59|0
1643906700000|2022-02-03 16:45:00|223.77|221.57|222.44|220.24|224.57|222.37|222.05|219.85|0
1643907000000|2022-02-03 16:50:00|222.51|220.31|222.6|220.4|225.45|223.25|221.94|219.74|0
1643907300000|2022-02-03 16:55:00|222.66|220.46|219.31|217.11|224.06|221.86|219.31|217.11|0
1643907600000|2022-02-03 17:00:00|219.51|217.31|216.88|214.68|222.11|219.91|216.75|214.55|0
1643907900000|2022-02-03 17:05:00|217.01|214.81|218.96|216.76|219.09|216.89|216.62|214.42|0
1643908200000|2022-02-03 17:10:00|218.43|216.23|222.18|219.98|222.31|220.11|216.7|214.5|0
1643908500000|2022-02-03 17:15:00|222.04|219.84|217.09|214.89|222.04|219.84|217.09|214.89|0
1643908800000|2022-02-03 17:20:00|216.31|214.11|220.73|218.53|221.12|218.92|216.31|214.11|0
1643909100000|2022-02-03 17:25:00|220.86|218.66|220.86|218.66|222.04|219.84|220.07|217.87|0
1643909400000|2022-02-03 17:30:00|220.46|218.26|220.07|217.87|221.9|219.7|218.12|215.92|0
1643909700000|2022-02-03 17:35:00|220.26|218.06|221.9|219.7|223.35|221.15|220.07|217.87|0
1643910000000|2022-02-03 17:40:00|222.03|219.83|219.28|217.08|223.01|220.81|219.28|217.08|0
1643910300000|2022-02-03 17:45:00|218.76|216.56|217.46|215.26|220.13|217.93|216.17|213.97|0
1643910600000|2022-02-03 17:50:00|217.72|215.52|217.91|215.71|219.21|217.01|217.33|215.13|0
1643910900000|2022-02-03 17:55:00|217.78|215.58|219.93|217.73|220.32|218.12|216.94|214.74|0
1643911200000|2022-02-03 18:00:00|219.66|217.46|217.06|214.86|219.66|217.46|216.55|214.35|0
1643911500000|2022-02-03 18:05:00|216.93|214.73|216.28|214.08|218.88|216.68|216.15|213.95|0
1643911800000|2022-02-03 18:10:00|215.25|213.05|218.53|216.33|218.72|216.52|215.25|213.05|0
1643912100000|2022-02-03 18:15:00|218.72|216.52|219.24|217.04|220.55|218.35|218.33|216.13|0
1643912400000|2022-02-03 18:20:00|219.17|216.97|222.24|220.04|222.96|220.76|218.78|216.58|0
1643912700000|2022-02-03 18:25:00|222.37|220.17|220.93|218.73|222.63|220.43|220.34|218.14|0
1643913000000|2022-02-03 18:30:00|221.06|218.86|222.89|220.69|224.21|222.01|220.67|218.47|0
1643913300000|2022-02-03 18:35:00|222.76|220.56|220.66|218.46|222.82|220.62|219.49|217.29|0
1643913600000|2022-02-03 18:40:00|220.92|218.72|220.53|218.33|221.71|219.51|220.2|218|0
1643913900000|2022-02-03 18:45:00|221.05|218.85|221.96|219.76|222.62|220.42|220.53|218.33|0
1643914200000|2022-02-03 18:50:00|221.9|219.7|220|217.8|222.23|220.03|219.48|217.28|0
1643914500000|2022-02-03 18:55:00|220.26|218.06|220.52|218.32|221.3|219.1|219.22|217.02|0
1643914800000|2022-02-03 19:00:00|220.39|218.19|222.35|220.15|223.14|220.94|219.48|217.28|0
1643915100000|2022-02-03 19:05:00|222.28|220.08|222.41|220.21|223.66|221.46|221.56|219.36|0
1643915400000|2022-02-03 19:10:00|222.48|220.28|220.57|218.37|223|220.8|220.25|218.05|0
1643915700000|2022-02-03 19:15:00|220.9|218.7|221.68|219.48|222.34|220.14|220.84|218.64|0
1643916000000|2022-02-03 19:20:00|221.55|219.35|220.9|218.7|222.47|220.27|220.38|218.18|0
1643916300000|2022-02-03 19:25:00|220.77|218.57|218.29|216.09|221.29|219.09|217|214.8|0
1643916600000|2022-02-03 19:30:00|218.42|216.22|217.51|215.31|218.42|216.22|215.83|213.63|0
1643916900000|2022-02-03 19:35:00|217.7|215.5|214.03|211.83|218.29|216.09|213.52|211.32|0
1643917200000|2022-02-03 19:40:00|213.9|211.7|209.94|207.74|213.9|211.7|209.56|207.36|0
1643917500000|2022-02-03 19:45:00|209.82|207.62|210.91|208.71|211.55|209.35|209.01|206.81|0
1643917800000|2022-02-03 19:50:00|210.79|208.59|212.4|210.2|212.88|210.68|210.41|208.21|0
1643918100000|2022-02-03 19:55:00|212.52|210.32|213.41|211.21|214.56|212.36|212.14|209.94|0
1643918400000|2022-02-03 20:00:00|213.54|211.34|210.87|208.67|214.94|212.74|209.98|207.78|0
1643918700000|2022-02-03 20:05:00|211.12|208.92|211.12|208.92|213.02|210.82|210.61|208.41|0
1643919000000|2022-02-03 20:10:00|210.99|208.79|213.91|211.71|214.17|211.97|210.74|208.54|0
1643919300000|2022-02-03 20:15:00|214.55|212.35|215.47|213.27|215.83|213.63|213.6|211.4|0
1643919600000|2022-02-03 20:20:00|215.34|213.14|215.21|213.01|217.91|215.71|215.08|212.88|0
1643919900000|2022-02-03 20:25:00|215.08|212.88|214.3|212.1|215.21|213.01|212.64|210.44|0
1643920200000|2022-02-03 20:30:00|214.05|211.85|208.2|206|214.05|211.85|208.2|206|0
1643920500000|2022-02-03 20:35:00|207.83|205.63|207.82|205.62|209.47|207.27|206.44|204.24|0
1643920800000|2022-02-03 20:40:00|207.32|205.12|208.45|206.25|210.35|208.15|206.94|204.74|0
1643921100000|2022-02-03 20:45:00|207.69|205.49|205.19|202.99|207.69|205.49|204.31|202.11|0
1643921400000|2022-02-03 20:50:00|204.31|202.11|202.07|199.87|204.54|202.34|199|196.8|0
1643921700000|2022-02-03 20:55:00|202.93|200.73|206.64|204.44|211.58|209.38|202.81|200.61|0
1643922000000|2022-02-03 21:00:00|207.63|205.43|222.06|219.86|229.97|227.77|207.63|205.43|0
1643922300000|2022-02-03 21:05:00|222|219.8|219.07|216.87|223.1|220.9|217.72|215.52|0
1643922600000|2022-02-03 21:10:00|219.46|217.26|221.21|219.01|221.27|219.07|217.72|215.52|0
1643922900000|2022-02-03 21:15:00|221.05|218.25|229.91|227.11|230.37|227.57|220.66|217.86|0
1643923200000|2022-02-03 21:20:00|229.98|227.18|228.45|225.65|230.31|227.51|228.25|225.45|0
1643923500000|2022-02-03 21:25:00|228.19|225.39|229.04|226.24|229.51|226.71|227.19|224.39|0
1643923800000|2022-02-03 21:30:00|228.98|226.18|229.11|226.31|230.57|227.77|228.84|226.04|0
1643924100000|2022-02-03 21:35:00|229.04|226.24|230.56|227.76|230.63|227.83|228.71|225.91|0
1643924400000|2022-02-03 21:40:00|230.7|227.9|231.29|228.49|231.76|228.96|229.77|226.97|0
1643924700000|2022-02-03 21:45:00|231.36|228.56|230.43|227.63|231.36|228.56|230.29|227.49|0
1643925000000|2022-02-03 21:50:00|230.36|227.56|233.22|230.42|233.22|230.42|229.5|226.7|0
1643925300000|2022-02-03 21:55:00|233.09|230.29|232.96|230.16|234.16|231.36|232.35|229.55|0
1643925600000|2022-02-03 22:00:00|233.08|230.28|232.22|229.42|233.08|230.28|231.81|229.01|0
1643925900000|2022-02-03 22:05:00|232.24|229.44|230.89|228.09|232.24|229.44|230.89|228.09|0
1643926200000|2022-02-03 22:10:00|230.95|228.15|230.41|227.61|230.95|228.15|229.96|227.16|0
1643926500000|2022-02-03 22:15:00|230.42|227.62|229.42|226.62|230.58|227.78|229.42|226.62|0
1643926800000|2022-02-03 22:20:00|229.52|226.72|229.01|226.21|229.61|226.81|228.95|226.15|0
1643927100000|2022-02-03 22:25:00|229.07|226.27|227.72|224.92|229.07|226.27|227.62|224.82|0
1643927400000|2022-02-03 22:30:00|227.69|224.89|229.08|226.28|229.08|226.28|227.67|224.87|0
1643927700000|2022-02-03 22:35:00|228.98|226.18|228.15|225.35|230.63|227.83|228.1|225.3|0
1643928000000|2022-02-03 22:40:00|228.29|225.49|229.62|226.82|230.47|227.67|228.29|225.49|0
1643928300000|2022-02-03 22:45:00|229.64|226.84|228.53|225.73|229.75|226.95|228.4|225.6|0
1643928600000|2022-02-03 22:50:00|228.52|225.72|229.92|227.12|230|227.2|228.46|225.66|0
1643928900000|2022-02-03 22:55:00|229.9|227.1|230.7|227.9|230.7|227.9|229.82|227.02|0
1643929200000|2022-02-03 23:00:00|230.49|227.69|229.85|227.05|230.58|227.78|227.73|224.93|0
1643929500000|2022-02-03 23:05:00|230.05|227.25|230.78|227.98|231.58|228.78|230.05|227.25|0
1643929800000|2022-02-03 23:10:00|230.98|228.18|230.97|228.17|232.51|229.71|230.44|227.64|0
1643930100000|2022-02-03 23:15:00|230.91|228.11|232.97|230.17|233.37|230.57|230.84|228.04|0
1643930400000|2022-02-03 23:20:00|233.17|230.37|232.5|229.7|233.58|230.78|232.1|229.3|0
1643930700000|2022-02-03 23:25:00|232.77|229.97|231.3|228.5|232.77|229.97|231.03|228.23|0
1643931000000|2022-02-03 23:30:00|231.43|228.63|232.63|229.83|232.77|229.97|231.43|228.63|0
1643931300000|2022-02-03 23:35:00|232.56|229.76|232.76|229.96|232.9|230.1|231.43|228.63|0
1643931600000|2022-02-03 23:40:00|232.83|230.03|232.29|229.49|233.23|230.43|231.36|228.56|0
1643931900000|2022-02-03 23:45:00|232.16|229.36|232.76|229.96|233.83|231.03|232.16|229.36|0
1643932200000|2022-02-03 23:50:00|232.62|229.82|231.35|228.55|232.76|229.96|231.02|228.22|0
1643932500000|2022-02-03 23:55:00|231.55|228.75|231.02|228.22|231.55|228.75|230.48|227.68|0
1643932800000|2022-02-04 00:00:00|231.48|228.68|232.48|229.68|232.61|229.81|230.08|227.28|0
1643933100000|2022-02-04 00:05:00|232.61|229.81|233.08|230.28|233.28|230.48|231.41|228.61|0
1643933400000|2022-02-04 00:10:00|233.15|230.35|232.61|229.81|233.55|230.75|232.47|229.67|0
1643933700000|2022-02-04 00:15:00|232.81|230.01|232.13|229.33|233.14|230.34|231.67|228.87|0
1643934000000|2022-02-04 00:20:00|232.07|229.27|232.07|229.27|232.74|229.94|231.8|229|0
1643934300000|2022-02-04 00:25:00|232.2|229.4|231.4|228.6|232.74|229.94|231|228.2|0
1643934600000|2022-02-04 00:30:00|231.66|228.86|229.67|226.87|231.66|228.86|229.4|226.6|0
1643934900000|2022-02-04 00:35:00|229.53|226.73|229.27|226.47|230.53|227.73|229.27|226.47|0
1643935200000|2022-02-04 00:40:00|229.4|226.6|229.66|226.86|230.06|227.26|229.13|226.33|0
1643935500000|2022-02-04 00:45:00|229.72|226.92|230.59|227.79|231.12|228.32|229.66|226.86|0
1643935800000|2022-02-04 00:50:00|230.45|227.65|230.58|227.78|231.12|228.32|230.12|227.32|0
1643936100000|2022-02-04 00:55:00|230.32|227.52|230.71|227.91|230.98|228.18|230.32|227.52|0
1643936400000|2022-02-04 01:00:00|230.45|227.65|230.18|227.38|231.11|228.31|228.59|225.79|0
1643936700000|2022-02-04 01:05:00|230.05|227.25|228.59|225.79|230.05|227.25|228.19|225.39|0
1643937000000|2022-02-04 01:10:00|228.52|225.72|228.05|225.25|228.58|225.78|227.33|224.53|0
1643937300000|2022-02-04 01:15:00|228.19|225.39|226.73|223.93|228.85|226.05|226.47|223.67|0
1643937600000|2022-02-04 01:20:00|226.6|223.8|225.64|222.84|226.6|223.8|224.99|222.19|0
1643937900000|2022-02-04 01:25:00|225.78|222.98|226.43|223.63|226.83|224.03|224.72|221.92|0
1643938200000|2022-02-04 01:30:00|226.7|223.9|225.11|222.31|226.96|224.16|224.98|222.18|0
1643938500000|2022-02-04 01:35:00|225.37|222.57|223.86|221.06|225.64|222.84|223.8|221|0
1643938800000|2022-02-04 01:40:00|223.8|221|223.66|220.86|224.45|221.65|223.27|220.47|0
1643939100000|2022-02-04 01:45:00|223.79|220.99|223.2|220.4|223.79|220.99|221.57|218.77|0
1643939400000|2022-02-04 01:50:00|223.27|220.47|223.79|220.99|223.92|221.12|223.07|220.27|0
1643939700000|2022-02-04 01:55:00|223.72|220.92|223.06|220.26|224.05|221.25|222.87|220.07|0
1643940000000|2022-02-04 02:00:00|223.19|220.39|223.84|221.04|223.91|221.11|223.13|220.33|0
1643940300000|2022-02-04 02:05:00|223.78|220.98|225.22|222.42|225.35|222.55|223.71|220.91|0
1643940600000|2022-02-04 02:10:00|225.35|222.55|225.88|223.08|226.8|224|225.35|222.55|0
1643940900000|2022-02-04 02:15:00|225.81|223.01|227.39|224.59|227.46|224.66|225.75|222.95|0
1643941200000|2022-02-04 02:20:00|227.33|224.53|226.53|223.73|227.86|225.06|226.4|223.6|0
1643941500000|2022-02-04 02:25:00|226.46|223.66|227.25|224.45|227.32|224.52|226.27|223.47|0
1643941800000|2022-02-04 02:30:00|227.19|224.39|228.25|225.45|228.25|225.45|226.92|224.12|0
1643942100000|2022-02-04 02:35:00|228.11|225.31|227.58|224.78|228.11|225.31|227.19|224.39|0
1643942400000|2022-02-04 02:40:00|227.71|224.91|226.92|224.12|227.98|225.18|226.92|224.12|0
1643942700000|2022-02-04 02:45:00|227.05|224.25|227.05|224.25|227.05|224.25|226.65|223.85|0
1643943000000|2022-02-04 02:50:00|227.18|224.38|227.31|224.51|227.71|224.91|226.52|223.72|0
1643943300000|2022-02-04 02:55:00|227.24|224.44|226.38|223.58|227.24|224.44|226.38|223.58|0
1643943600000|2022-02-04 03:00:00|226.51|223.71|226.51|223.71|226.71|223.91|225.85|223.05|0
1643943900000|2022-02-04 03:05:00|226.64|223.84|227.36|224.56|227.57|224.77|226.64|223.84|0
1643944200000|2022-02-04 03:10:00|227.43|224.63|228.89|226.09|228.89|226.09|227.36|224.56|0
1643944500000|2022-02-04 03:15:00|228.62|225.82|228.49|225.69|229.02|226.22|228.22|225.42|0
1643944800000|2022-02-04 03:20:00|228.62|225.82|228.62|225.82|228.88|226.08|228.22|225.42|0
1643945100000|2022-02-04 03:25:00|228.55|225.75|228.08|225.28|228.62|225.82|227.69|224.89|0
1643945400000|2022-02-04 03:30:00|228.01|225.21|227.15|224.35|228.48|225.68|226.76|223.96|0
1643945700000|2022-02-04 03:35:00|227.22|224.42|227.94|225.14|228.08|225.28|227.15|224.35|0
1643946000000|2022-02-04 03:40:00|227.81|225.01|227.61|224.81|228.21|225.41|227.61|224.81|0
1643946300000|2022-02-04 03:45:00|227.68|224.88|227.81|225.01|228.34|225.54|227.67|224.87|0
1643946600000|2022-02-04 03:50:00|227.87|225.07|228|225.2|228.53|225.73|227.6|224.8|0
1643946900000|2022-02-04 03:55:00|227.94|225.14|228.13|225.33|228.46|225.66|227.93|225.13|0
1643947200000|2022-02-04 04:00:00|228.33|225.53|227.38|224.58|228.99|226.19|227.24|224.44|0
1643947500000|2022-02-04 04:05:00|227.44|224.64|226.97|224.17|227.51|224.71|226.84|224.04|0
1643947800000|2022-02-04 04:10:00|226.84|224.04|227.3|224.5|227.57|224.77|226.84|224.04|0
1643948100000|2022-02-04 04:15:00|227.37|224.57|227.63|224.83|227.9|225.1|227.37|224.57|0
1643948400000|2022-02-04 04:20:00|227.56|224.76|228.03|225.23|228.56|225.76|227.5|224.7|0
1643948700000|2022-02-04 04:25:00|227.89|225.09|228.16|225.36|228.69|225.89|227.89|225.09|0
1643949000000|2022-02-04 04:30:00|228.29|225.49|228.95|226.15|228.95|226.15|228.29|225.49|0
1643949300000|2022-02-04 04:35:00|229.09|226.29|228.95|226.15|229.75|226.95|228.69|225.89|0
1643949600000|2022-02-04 04:40:00|228.88|226.08|229.21|226.41|229.62|226.82|228.88|226.08|0
1643949900000|2022-02-04 04:45:00|228.95|226.15|229.34|226.54|229.61|226.81|228.88|226.08|0
1643950200000|2022-02-04 04:50:00|229.21|226.41|228.94|226.14|229.21|226.41|228.68|225.88|0
1643950500000|2022-02-04 04:55:00|229.08|226.28|229.74|226.94|229.74|226.94|228.67|225.87|0
1643950800000|2022-02-04 05:00:00|230.01|227.21|230.54|227.74|230.81|228.01|230.01|227.21|0
1643951100000|2022-02-04 05:05:00|230.67|227.87|230.4|227.6|231.21|228.41|230.27|227.47|0
1643951400000|2022-02-04 05:10:00|230.33|227.53|230.26|227.46|230.94|228.14|230.13|227.33|0
1643951700000|2022-02-04 05:15:00|230.13|227.33|231.2|228.4|232.14|229.34|230.13|227.33|0
1643952000000|2022-02-04 05:20:00|231.13|228.33|231.6|228.8|231.87|229.07|231.13|228.33|0
1643952300000|2022-02-04 05:25:00|231.73|228.93|230.92|228.12|232.13|229.33|230.52|227.72|0
1643952600000|2022-02-04 05:30:00|231.06|228.26|230.79|227.99|231.33|228.53|230.39|227.59|0
1643952900000|2022-02-04 05:35:00|230.92|228.12|231.05|228.25|231.19|228.39|230.12|227.32|0
1643953200000|2022-02-04 05:40:00|230.98|228.18|230.92|228.12|231.32|228.52|230.45|227.65|0
1643953500000|2022-02-04 05:45:00|230.78|227.98|230.91|228.11|230.91|228.11|230.25|227.45|0
1643953800000|2022-02-04 05:50:00|230.78|227.98|231.45|228.65|231.72|228.92|230.78|227.98|0
1643954100000|2022-02-04 05:55:00|231.51|228.71|232.25|229.45|232.52|229.72|231.51|228.71|0
1643954400000|2022-02-04 06:00:00|232.45|229.65|232.38|229.58|232.51|229.71|231.31|228.51|0
1643954700000|2022-02-04 06:05:00|232.25|229.45|232.78|229.98|232.78|229.98|232.25|229.45|0
1643955000000|2022-02-04 06:10:00|232.65|229.85|232.04|229.24|232.91|230.11|231.84|229.04|0
1643955300000|2022-02-04 06:15:00|231.97|229.17|232.51|229.71|232.51|229.71|231.7|228.9|0
1643955600000|2022-02-04 06:20:00|232.37|229.57|231.29|228.49|232.91|230.11|231.16|228.36|0
1643955900000|2022-02-04 06:25:00|231.23|228.43|231.29|228.49|231.97|229.17|230.82|228.02|0
1643956200000|2022-02-04 06:30:00|231.49|228.69|231.02|228.22|232.5|229.7|231.02|228.22|0
1643956500000|2022-02-04 06:35:00|230.95|228.15|231.35|228.55|231.82|229.02|230.75|227.95|0
1643956800000|2022-02-04 06:40:00|231.42|228.62|232.63|229.83|232.76|229.96|231.22|228.42|0
1643957100000|2022-02-04 06:45:00|232.69|229.89|232.49|229.69|232.89|230.09|232.28|229.48|0
1643957400000|2022-02-04 06:50:00|232.42|229.62|232.89|230.09|233.16|230.36|231.68|228.88|0
1643957700000|2022-02-04 06:55:00|233.02|230.22|232.35|229.55|233.16|230.36|232.08|229.28|0
1643958000000|2022-02-04 07:00:00|232.48|229.68|232.01|229.21|232.89|230.09|231.68|228.88|0
1643958300000|2022-02-04 07:05:00|231.94|229.14|233.42|230.62|233.55|230.75|231.67|228.87|0
1643958600000|2022-02-04 07:10:00|233.28|230.48|230.79|227.99|233.28|230.48|230.73|227.93|0
1643958900000|2022-02-04 07:15:00|230.73|227.93|229.26|226.46|231.27|228.47|228.99|226.19|0
1643959200000|2022-02-04 07:20:00|229.39|226.59|229.26|226.46|229.52|226.72|228.59|225.79|0
1643959500000|2022-02-04 07:25:00|229.39|226.59|232.51|229.71|240.23|237.43|217.86|215.06|0
1643959800000|2022-02-04 07:30:00|232.65|229.85|233.85|231.05|234.11|231.31|232.51|229.71|0
1643960100000|2022-02-04 07:35:00|233.78|230.98|230.13|227.33|233.85|231.05|230|227.2|0
1643960400000|2022-02-04 07:40:00|229.93|227.13|227.74|224.94|230.66|227.86|227.61|224.81|0
1643960700000|2022-02-04 07:45:00|227.61|224.81|228.93|226.13|229.46|226.66|227.61|224.81|0
1643961000000|2022-02-04 07:50:00|228.79|225.99|228|225.2|229.86|227.06|227.73|224.93|0
1643961300000|2022-02-04 07:55:00|228.13|225.33|227.54|224.74|229.45|226.65|226.02|223.22|0
1643961600000|2022-02-04 08:00:00|226.95|224.15|228.93|226.13|229.54|226.74|226.95|224.15|0
1643961900000|2022-02-04 08:05:00|228.7|226.5|228.7|226.5|230.3|228.1|227.37|225.17|0
1643962200000|2022-02-04 08:10:00|228.97|226.77|228.3|226.1|229.63|227.43|228.03|225.83|0
1643962500000|2022-02-04 08:15:00|228.56|226.36|229.56|227.36|231.1|228.9|227.9|225.7|0
1643962800000|2022-02-04 08:20:00|229.63|227.43|227.23|225.03|229.89|227.69|227.1|224.9|0
1643963100000|2022-02-04 08:25:00|227.29|225.09|224.32|222.12|227.36|225.16|224.06|221.86|0
1643963400000|2022-02-04 08:30:00|224.25|222.05|224.32|222.12|225.24|223.04|223.53|221.33|0
1643963700000|2022-02-04 08:35:00|224.19|221.99|223.59|221.39|224.45|222.25|223|220.8|0
1643964000000|2022-02-04 08:40:00|223.53|221.33|223.19|220.99|223.92|221.72|221.56|219.36|0
1643964300000|2022-02-04 08:45:00|223.33|221.13|221.3|219.1|223.52|221.32|220.91|218.71|0
1643964600000|2022-02-04 08:50:00|221.17|218.97|221.69|219.49|221.82|219.62|220.12|217.92|0
1643964900000|2022-02-04 08:55:00|221.75|219.55|222.99|220.79|223.65|221.45|221.75|219.55|0
1643965200000|2022-02-04 09:00:00|222.86|220.66|222.46|220.26|224.76|222.56|221.81|219.61|0
1643965500000|2022-02-04 09:05:00|222.6|220.4|221.02|218.82|223.12|220.92|221.02|218.82|0
1643965800000|2022-02-04 09:10:00|221.15|218.95|222.33|220.13|223.47|221.27|217.65|215.45|0
1643966100000|2022-02-04 09:15:00|222.65|220.45|221.99|219.79|223.96|221.76|221.47|219.27|0
1643966400000|2022-02-04 09:20:00|221.86|219.66|220.55|218.35|221.86|219.66|219.78|217.58|0
1643966700000|2022-02-04 09:25:00|220.68|218.48|221.85|219.65|222.9|220.7|219.13|216.93|0
1643967000000|2022-02-04 09:30:00|221.98|219.78|223.42|221.22|223.42|221.22|221.59|219.39|0
1643967300000|2022-02-04 09:35:00|223.48|221.28|223.68|221.48|224.6|222.4|222.9|220.7|0
1643967600000|2022-02-04 09:40:00|223.55|221.35|222.5|220.3|223.55|221.35|220.93|218.73|0
1643967900000|2022-02-04 09:45:00|222.63|220.43|222.63|220.43|223.68|221.48|222.63|220.43|0
1643968200000|2022-02-04 09:50:00|222.76|220.56|222.36|220.16|222.89|220.69|221.06|218.86|0
1643968500000|2022-02-04 09:55:00|222.23|220.03|220.14|217.94|222.23|220.03|219.88|217.68|0
1643968800000|2022-02-04 10:00:00|219.88|217.68|219.1|216.9|220.27|218.07|218.39|216.19|0
1643969100000|2022-02-04 10:05:00|218.97|216.77|216.78|214.58|218.97|216.77|216.26|214.06|0
1643969400000|2022-02-04 10:10:00|216.65|214.45|215.49|213.29|217.16|214.96|214.85|212.65|0
1643969700000|2022-02-04 10:15:00|215.36|213.16|214.08|211.88|215.62|213.42|213.69|211.49|0
1643970000000|2022-02-04 10:20:00|213.95|211.75|211.47|209.27|214.08|211.88|209.7|207.5|0
1643970300000|2022-02-04 10:25:00|211.41|209.21|211.92|209.72|213.57|211.37|211.41|209.21|0
1643970600000|2022-02-04 10:30:00|211.66|209.46|210.58|208.38|211.66|209.46|206.66|204.46|0
1643970900000|2022-02-04 10:35:00|211.02|208.82|210.26|208.06|211.84|209.64|209.69|207.49|0
1643971200000|2022-02-04 10:40:00|210.45|208.25|210.13|207.93|211.33|209.13|209.31|207.11|0
1643971500000|2022-02-04 10:45:00|209.81|207.61|208.8|206.6|210.88|208.68|207.86|205.66|0
1643971800000|2022-02-04 10:50:00|209.31|207.11|209.3|207.1|211.83|209.63|209.05|206.85|0
1643972100000|2022-02-04 10:55:00|210.06|207.86|210.94|208.74|211.45|209.25|207.3|205.1|0
1643972400000|2022-02-04 11:00:00|210.81|208.61|208.35|206.15|210.94|208.74|207.6|205.4|0
1643972700000|2022-02-04 11:05:00|207.67|205.47|205.17|202.97|208.92|206.72|204.55|202.35|0
1643973000000|2022-02-04 11:10:00|204.92|202.72|204.13|201.93|204.92|202.72|202.38|200.18|0
1643973300000|2022-02-04 11:15:00|203.76|201.56|204.7|202.5|205.24|203.04|201.94|199.74|0
1643973600000|2022-02-04 11:20:00|204.33|202.13|200.51|198.31|204.7|202.5|199.9|197.7|0
1643973900000|2022-02-04 11:25:00|200.75|198.55|203.96|201.76|204.95|202.75|200.75|198.55|0
1643974200000|2022-02-04 11:30:00|203.77|201.57|203.96|201.76|205.2|203|203.09|200.89|0
1643974500000|2022-02-04 11:35:00|203.89|201.69|206.19|203.99|206.75|204.55|202.72|200.52|0
1643974800000|2022-02-04 11:40:00|206.06|203.86|203.95|201.75|206.06|203.86|203.83|201.63|0
1643975100000|2022-02-04 11:45:00|203.88|201.68|201.48|199.28|203.95|201.75|200.87|198.67|0
1643975400000|2022-02-04 11:50:00|201.29|199.09|201.23|199.03|201.48|199.28|199.76|197.56|0
1643975700000|2022-02-04 11:55:00|201.35|199.15|198.05|195.85|201.6|199.4|198.05|195.85|0
1643976000000|2022-02-04 12:00:00|198.41|196.21|201.96|199.76|202.33|200.13|198.41|196.21|0
1643976300000|2022-02-04 12:05:00|202.08|199.88|202.33|200.13|202.82|200.62|200.49|198.29|0
1643976600000|2022-02-04 12:10:00|201.96|199.76|200.73|198.53|202.57|200.37|199.5|197.3|0
1643976900000|2022-02-04 12:15:00|200.66|198.46|202.2|200|202.32|200.12|199.87|197.67|0
1643977200000|2022-02-04 12:20:00|202.26|200.06|203.18|200.98|204.05|201.85|201.34|199.14|0
1643977500000|2022-02-04 12:25:00|203.31|201.11|205.22|203.02|205.29|203.09|203.18|200.98|0
1643977800000|2022-02-04 12:30:00|205.16|202.96|204.17|201.97|205.16|202.96|203.36|201.16|0
1643978100000|2022-02-04 12:35:00|204.29|202.09|205.59|203.39|205.91|203.71|204.29|202.09|0
1643978400000|2022-02-04 12:40:00|205.53|203.33|205.28|203.08|205.78|203.58|204.1|201.9|0
1643978700000|2022-02-04 12:45:00|205.34|203.14|209.41|207.21|209.66|207.46|205.34|203.14|0
1643979000000|2022-02-04 12:50:00|209.28|207.08|210.22|208.02|210.92|208.72|208.78|206.58|0
1643979300000|2022-02-04 12:55:00|210.29|208.09|210.28|208.08|211.8|209.6|209.78|207.58|0
1643979600000|2022-02-04 13:00:00|210.03|207.83|207.89|205.69|210.91|208.71|207.64|205.44|0
1643979900000|2022-02-04 13:05:00|207.83|205.63|207.95|205.75|208.7|206.5|207.14|204.94|0
1643980200000|2022-02-04 13:10:00|208.01|205.81|212.58|210.38|212.58|210.38|207.01|204.81|0
1643980500000|2022-02-04 13:15:00|212.45|210.25|204.33|202.13|212.64|210.44|204.33|202.13|0
1643980800000|2022-02-04 13:20:00|204.27|202.07|205.94|203.74|206.19|203.99|203.89|201.69|0
1643981100000|2022-02-04 13:25:00|205.63|203.43|205.57|203.37|208.14|205.94|205.26|203.06|0
1643981400000|2022-02-04 13:30:00|203.89|201.69|193.07|190.87|204.63|202.43|191.57|189.37|0
1643981700000|2022-02-04 13:35:00|192.65|190.45|199.68|197.48|199.92|197.72|188.08|185.88|0
1643982000000|2022-02-04 13:40:00|198.82|196.62|195.33|193.13|200.17|197.97|194.55|192.35|0
1643982300000|2022-02-04 13:45:00|195.63|193.43|198.13|195.93|199.6|197.4|195.58|193.38|0
1643982600000|2022-02-04 13:50:00|197.82|195.62|196.78|194.58|199.1|196.9|194.72|192.52|0
1643982900000|2022-02-04 13:55:00|196.6|194.4|193.76|191.56|197.45|195.25|193.64|191.44|0
1643983200000|2022-02-04 14:00:00|193.69|191.49|190.4|188.2|194.06|191.86|189.57|187.37|0
1643983500000|2022-02-04 14:05:00|190.16|187.96|193.99|191.79|194.41|192.21|190.16|187.96|0
1643983800000|2022-02-04 14:10:00|193.75|191.55|198.72|196.52|198.85|196.65|193.27|191.07|0
1643984100000|2022-02-04 14:15:00|199.09|196.89|200.62|198.42|202.16|199.96|198.36|196.16|0
1643984400000|2022-02-04 14:20:00|200.8|198.6|201.54|199.34|202.16|199.96|200.8|198.6|0
1643984700000|2022-02-04 14:25:00|201.91|199.71|203.02|200.82|205.26|203.06|201.91|199.71|0
1643985000000|2022-02-04 14:30:00|202.96|200.76|200.23|198.03|206.38|204.18|199.93|197.73|0
1643985300000|2022-02-04 14:35:00|200.48|198.28|200.91|198.71|202.76|200.56|197.97|195.77|0
1643985600000|2022-02-04 14:40:00|201.28|199.08|210.68|208.48|212.33|210.13|201.09|198.89|0
1643985900000|2022-02-04 14:45:00|210.3|208.1|208.66|206.46|212.84|210.64|207.53|205.33|0
1643986200000|2022-02-04 14:50:00|208.53|206.33|204.09|201.89|209.92|207.72|202.91|200.71|0
1643986500000|2022-02-04 14:55:00|204.65|202.45|206.14|203.94|207.9|205.7|203.52|201.32|0
1643986800000|2022-02-04 15:00:00|207.4|205.2|208.4|206.2|210.68|208.48|204.82|202.62|0
1643987100000|2022-02-04 15:05:00|208.53|206.33|206.39|204.19|210.42|208.22|206.39|204.19|0
1643987400000|2022-02-04 15:10:00|206.14|203.94|209.91|207.71|210.6|208.4|202.65|200.45|0
1643987700000|2022-02-04 15:15:00|209.53|207.33|212.45|210.25|214.62|212.42|209.53|207.33|0
1643988000000|2022-02-04 15:20:00|212.58|210.38|210.03|207.83|213.47|211.27|209.52|207.32|0
1643988300000|2022-02-04 15:25:00|209.78|207.58|201.4|199.2|211.81|209.61|201.4|199.2|0
1643988600000|2022-02-04 15:30:00|201.27|199.07|204.7|202.5|206.57|204.37|201.27|199.07|0
1643988900000|2022-02-04 15:35:00|204.45|202.25|199.15|196.95|204.7|202.5|196.59|194.39|0
1643989200000|2022-02-04 15:40:00|199.69|197.49|199.24|197.04|202.06|199.86|198.5|196.3|0
1643989500000|2022-02-04 15:45:00|198.99|196.79|196.37|194.17|200.25|198.05|194.38|192.18|0
1643989800000|2022-02-04 15:50:00|196.42|194.22|198.43|196.23|199.16|196.96|194.97|192.77|0
1643990100000|2022-02-04 15:55:00|198.55|196.35|196.85|194.65|199.89|197.69|196.12|193.92|0
1643990400000|2022-02-04 16:00:00|196.48|194.28|198.54|196.34|199.4|197.2|194.91|192.71|0
1643990700000|2022-02-04 16:05:00|198.67|196.47|196.72|194.52|199.33|197.13|196.12|193.92|0
1643991000000|2022-02-04 16:10:00|196.78|194.58|193.82|191.62|197.02|194.82|193.28|191.08|0
1643991300000|2022-02-04 16:15:00|193.58|191.38|196.71|194.51|197.2|195|192.62|190.42|0
1643991600000|2022-02-04 16:20:00|196.35|194.15|197.32|195.12|198.23|196.03|194.66|192.46|0
1643991900000|2022-02-04 16:25:00|197.37|195.17|201.84|199.64|203.81|201.61|197.37|195.17|0
1643992200000|2022-02-04 16:30:00|202.2|200|203.4|201.2|204.14|201.94|197.88|195.68|0
1643992500000|2022-02-04 16:35:00|203.95|201.75|204.57|202.37|206.58|204.38|203.52|201.32|0
1643992800000|2022-02-04 16:40:00|204.89|202.69|205.51|203.31|206.45|204.25|203.89|201.69|0
1643993100000|2022-02-04 16:45:00|205.38|203.18|207.49|205.29|213.87|211.67|205.38|203.18|0
1643993400000|2022-02-04 16:50:00|207.74|205.54|207.49|205.29|208.12|205.92|206.24|204.04|0
1643993700000|2022-02-04 16:55:00|207.61|205.41|205.16|202.96|211.39|209.19|205.16|202.96|0
1643994000000|2022-02-04 17:00:00|205.53|203.33|205.78|203.58|206.41|204.21|203.54|201.34|0
1643994300000|2022-02-04 17:05:00|205.91|203.71|206.4|204.2|207.09|204.89|203.54|201.34|0
1643994600000|2022-02-04 17:10:00|206.59|204.39|207.84|205.64|209.29|207.09|203.53|201.33|0
1643994900000|2022-02-04 17:15:00|207.91|205.71|207.78|205.58|209.67|207.47|206.65|204.45|0
1643995200000|2022-02-04 17:20:00|208.16|205.96|207.59|205.39|208.66|206.46|206.52|204.32|0
1643995500000|2022-02-04 17:25:00|207.65|205.45|208.46|206.26|209.92|207.72|207.15|204.95|0
1643995800000|2022-02-04 17:30:00|208.91|206.71|207.77|205.57|210.99|208.79|205.64|203.44|0
1643996100000|2022-02-04 17:35:00|207.64|205.44|210.42|208.22|210.42|208.22|206.77|204.57|0
1643996400000|2022-02-04 17:40:00|210.8|208.6|211.81|209.61|212.45|210.25|209.53|207.33|0
1643996700000|2022-02-04 17:45:00|211.43|209.23|212.44|210.24|212.44|210.24|210.29|208.09|0
1643997000000|2022-02-04 17:50:00|212.25|210.05|210.73|208.53|212.83|210.63|210.41|208.21|0
1643997300000|2022-02-04 17:55:00|211.24|209.04|212.76|210.56|213.21|211.01|209.84|207.64|0
1643997600000|2022-02-04 18:00:00|212.89|210.69|219.21|217.01|219.47|217.27|212.89|210.69|0
1643997900000|2022-02-04 18:05:00|219.34|217.14|219.21|217.01|223.14|220.94|218.43|216.23|0
1643998200000|2022-02-04 18:10:00|219.08|216.88|218.43|216.23|220.26|218.06|217.39|215.19|0
1643998500000|2022-02-04 18:15:00|218.56|216.36|217.26|215.06|219.08|216.88|216.35|214.15|0
1643998800000|2022-02-04 18:20:00|217.39|215.19|221.3|219.1|221.3|219.1|217|214.8|0
1643999100000|2022-02-04 18:25:00|221.04|218.84|218.03|215.83|221.04|218.84|216.99|214.79|0
1643999400000|2022-02-04 18:30:00|218.29|216.09|220.11|217.91|220.11|217.91|217.38|215.18|0
1643999700000|2022-02-04 18:35:00|219.98|217.78|218.67|216.47|220.24|218.04|217.38|215.18|0
1644000000000|2022-02-04 18:40:00|218.81|216.61|222.86|220.66|223.66|221.46|218.74|216.54|0
1644000300000|2022-02-04 18:45:00|223.13|220.93|222.23|220.03|223.13|220.93|219.19|216.99|0
1644000600000|2022-02-04 18:50:00|222.69|220.49|223.81|221.61|224.07|221.87|222.36|220.16|0
1644000900000|2022-02-04 18:55:00|223.68|221.48|223.67|221.47|224.07|221.87|221.9|219.7|0
1644001200000|2022-02-04 19:00:00|224.07|221.87|221.96|219.76|224.73|222.53|221.96|219.76|0
1644001500000|2022-02-04 19:05:00|222.36|220.16|222.48|220.28|223.01|220.81|221.11|218.91|0
1644001800000|2022-02-04 19:10:00|222.75|220.55|220.39|218.19|223.01|220.81|218.3|216.1|0
1644002100000|2022-02-04 19:15:00|220.13|217.93|217.26|215.06|220.91|218.71|217.26|215.06|0
1644002400000|2022-02-04 19:20:00|217.13|214.93|219.34|217.14|220.64|218.44|217.13|214.93|0
1644002700000|2022-02-04 19:25:00|219.47|217.27|220.38|218.18|221.82|219.62|219.08|216.88|0
1644003000000|2022-02-04 19:30:00|219.86|217.66|223|220.8|224.31|222.11|219.86|217.66|0
1644003300000|2022-02-04 19:35:00|222.93|220.73|224.97|222.77|226.09|223.89|222.93|220.73|0
1644003600000|2022-02-04 19:40:00|224.7|222.5|222.2|220|225.89|223.69|221.94|219.74|0
1644003900000|2022-02-04 19:45:00|222.46|220.26|222.2|220|222.99|220.79|220.76|218.56|0
1644004200000|2022-02-04 19:50:00|222.33|220.13|224.56|222.36|224.7|222.5|222|219.8|0
1644004500000|2022-02-04 19:55:00|224.43|222.23|226.02|223.82|226.02|223.82|224.3|222.1|0
1644004800000|2022-02-04 20:00:00|225.88|223.68|228.4|226.2|229.25|227.05|225.88|223.68|0
1644005100000|2022-02-04 20:05:00|228.53|226.33|229.12|226.92|229.59|227.39|227.2|225|0
1644005400000|2022-02-04 20:10:00|229.06|226.86|232.28|230.08|233.37|231.17|228.52|226.32|0
1644005700000|2022-02-04 20:15:00|232.42|230.22|227.85|225.65|232.82|230.62|227.85|225.65|0
1644006000000|2022-02-04 20:20:00|228.12|225.92|230.26|228.06|230.53|228.33|227.98|225.78|0
1644006300000|2022-02-04 20:25:00|230.53|228.33|228.78|226.58|231.6|229.4|227.71|225.51|0
1644006600000|2022-02-04 20:30:00|229.18|226.98|231.73|229.53|232.41|230.21|228.38|226.18|0
1644006900000|2022-02-04 20:35:00|231.53|229.33|227.93|225.73|231.53|229.33|227.93|225.73|0
1644007200000|2022-02-04 20:40:00|227.99|225.79|222.88|220.68|228.19|225.99|222.75|220.55|0
1644007500000|2022-02-04 20:45:00|223.34|221.14|221.18|218.98|223.93|221.73|217.9|215.7|0
1644007800000|2022-02-04 20:50:00|220.85|218.65|219.87|217.67|223.42|221.22|217.14|214.94|0
1644008100000|2022-02-04 20:55:00|219.48|217.28|212.36|210.16|219.48|217.28|212.36|210.16|0
1644008400000|2022-02-04 21:00:00|211.85|209.65|208.29|206.09|213|210.8|207.91|205.71|0
1644008700000|2022-02-04 21:05:00|208.55|206.35|207.78|205.58|209.18|206.98|207.03|204.83|0
1644009000000|2022-02-04 21:10:00|207.91|205.71|209.31|207.11|209.31|207.11|206.77|204.57|0
1644221100000|2022-02-07 08:05:00|215.07|212.87|212.67|210.47|215.84|213.64|211.59|209.39|0
1644221400000|2022-02-07 08:10:00|212.87|210.67|211.71|209.51|215.45|213.25|211.71|209.51|0
1644221700000|2022-02-07 08:15:00|211.77|209.57|206.62|204.42|211.97|209.77|206.43|204.23|0
1644222000000|2022-02-07 08:20:00|206.49|204.29|204.03|201.83|207.5|205.3|204.03|201.83|0
1644222300000|2022-02-07 08:25:00|204.22|202.02|204.67|202.47|206.62|204.42|201.89|199.69|0
1644222600000|2022-02-07 08:30:00|204.61|202.41|204.36|202.16|205.87|203.67|203.49|201.29|0
1644222900000|2022-02-07 08:35:00|204.11|201.91|206.87|204.67|207.75|205.55|203.55|201.35|0
1644223200000|2022-02-07 08:40:00|206.62|204.42|206.93|204.73|207.88|205.68|206.61|204.41|0
1644223500000|2022-02-07 08:45:00|206.74|204.54|208.88|206.68|209.27|207.07|206.74|204.54|0
1644223800000|2022-02-07 08:50:00|208.76|206.56|211.17|208.97|211.17|208.97|208.63|206.43|0
1644224100000|2022-02-07 08:55:00|211.3|209.1|210.02|207.82|211.36|209.16|209.51|207.31|0
1644224400000|2022-02-07 09:00:00|210.08|207.88|211.67|209.47|213.34|211.14|209.13|206.93|0
1644224700000|2022-02-07 09:05:00|211.74|209.54|210.65|208.45|212.88|210.68|210.65|208.45|0
1644225000000|2022-02-07 09:10:00|210.52|208.32|210.2|208|211.16|208.96|207.86|205.66|0
1644225300000|2022-02-07 09:15:00|210.14|207.94|208.99|206.79|211.54|209.34|208.87|206.67|0
1644225600000|2022-02-07 09:20:00|208.87|206.67|208.1|205.9|210.39|208.19|208.1|205.9|0
1644225900000|2022-02-07 09:25:00|208.16|205.96|209.17|206.97|209.56|207.36|207.72|205.52|0
1644226200000|2022-02-07 09:30:00|209.49|207.29|208.1|205.9|210.38|208.18|207.97|205.77|0
1644226500000|2022-02-07 09:35:00|208.03|205.83|207.65|205.45|209.24|207.04|206.96|204.76|0
1644226800000|2022-02-07 09:40:00|207.84|205.64|206.7|204.5|207.97|205.77|206.39|204.19|0
1644227100000|2022-02-07 09:45:00|206.83|204.63|204.82|202.62|207.46|205.26|204.82|202.62|0
1644227400000|2022-02-07 09:50:00|204.69|202.49|206.51|204.31|206.82|204.62|203.82|201.62|0
1644227700000|2022-02-07 09:55:00|206.45|204.25|207.7|205.5|208.72|206.52|206.45|204.25|0
1644228000000|2022-02-07 10:00:00|207.76|205.56|208.9|206.7|209.86|207.66|207.76|205.56|0
1644228300000|2022-02-07 10:05:00|209.03|206.83|208.26|206.06|209.35|207.15|207.95|205.75|0
1644228600000|2022-02-07 10:10:00|208.08|205.88|209.78|207.58|209.91|207.71|207.95|205.75|0
1644228900000|2022-02-07 10:15:00|209.91|207.71|208.83|206.63|209.98|207.78|208.83|206.63|0
1644229200000|2022-02-07 10:20:00|208.7|206.5|208.2|206|209.08|206.88|207.94|205.74|0
1644229500000|2022-02-07 10:25:00|208.32|206.12|208.83|206.63|209.97|207.77|207.88|205.68|0
1644229800000|2022-02-07 10:30:00|208.76|206.56|207.94|205.74|209.46|207.26|207.68|205.48|0
1644230100000|2022-02-07 10:35:00|207.87|205.67|208.12|205.92|209.07|206.87|206.8|204.6|0
1644230400000|2022-02-07 10:40:00|208.06|205.86|209.45|207.25|209.45|207.25|207.55|205.35|0
1644230700000|2022-02-07 10:45:00|209.51|207.31|209.57|207.37|210.98|208.78|209.2|207|0
1644231000000|2022-02-07 10:50:00|209.83|207.63|208.68|206.48|209.83|207.63|208.56|206.36|0
1644231300000|2022-02-07 10:55:00|208.56|206.36|206.85|204.65|208.68|206.48|206.53|204.33|0
1644231600000|2022-02-07 11:00:00|207.04|204.84|206.78|204.58|207.86|205.66|206.41|204.21|0
1644231900000|2022-02-07 11:05:00|206.91|204.71|206.91|204.71|207.41|205.21|205.4|203.2|0
1644232200000|2022-02-07 11:10:00|206.78|204.58|207.72|205.52|208.8|206.6|206.21|204.01|0
1644232500000|2022-02-07 11:15:00|207.59|205.39|208.16|205.96|209.05|206.85|207.53|205.33|0
1644232800000|2022-02-07 11:20:00|208.29|206.09|209.17|206.97|209.81|207.61|208.04|205.84|0
1644233100000|2022-02-07 11:25:00|209.23|207.03|209.81|207.61|210.82|208.62|209.23|207.03|0
1644233400000|2022-02-07 11:30:00|209.87|207.67|210.75|208.55|211.33|209.13|209.81|207.61|0
1644233700000|2022-02-07 11:35:00|210.95|208.75|210.95|208.75|212.41|210.21|210.69|208.49|0
1644234000000|2022-02-07 11:40:00|210.88|208.68|209.42|207.22|210.88|208.68|209.04|206.84|0
1644234300000|2022-02-07 11:45:00|209.29|207.09|209.54|207.34|210.18|207.98|208.65|206.45|0
1644234600000|2022-02-07 11:50:00|209.67|207.47|209.92|207.72|210.3|208.1|208.9|206.7|0
1644234900000|2022-02-07 11:55:00|209.79|207.59|210.49|208.29|211.76|209.56|209.09|206.89|0
1644235200000|2022-02-07 12:00:00|210.48|208.28|213.1|210.9|213.36|211.16|210.48|208.28|0
1644235500000|2022-02-07 12:05:00|213.23|211.03|214|211.8|214.32|212.12|213.1|210.9|0
1644235800000|2022-02-07 12:10:00|213.87|211.67|216.19|213.99|216.32|214.12|213.87|211.67|0
1644236100000|2022-02-07 12:15:00|216.06|213.86|215.8|213.6|217.74|215.54|215.8|213.6|0
1644236400000|2022-02-07 12:20:00|215.93|213.73|214.76|212.56|216.06|213.86|214.64|212.44|0
1644236700000|2022-02-07 12:25:00|214.7|212.5|214.5|212.3|214.76|212.56|213.6|211.4|0
1644237000000|2022-02-07 12:30:00|214.63|212.43|214.76|212.56|215.53|213.33|214.25|212.05|0
1644237300000|2022-02-07 12:35:00|214.63|212.43|214.88|212.68|215.27|213.07|214.37|212.17|0
1644237600000|2022-02-07 12:40:00|215.01|212.81|215.53|213.33|215.66|213.46|214.88|212.68|0
1644237900000|2022-02-07 12:45:00|215.4|213.2|217.01|214.81|217.34|215.14|215.01|212.81|0
1644238200000|2022-02-07 12:50:00|217.08|214.88|216.68|214.48|218.31|216.11|216.55|214.35|0
1644238500000|2022-02-07 12:55:00|216.55|214.35|216.68|214.48|218.37|216.17|216.55|214.35|0
1644238800000|2022-02-07 13:00:00|216.55|214.35|218.89|216.69|218.89|216.69|216.03|213.83|0
1644239100000|2022-02-07 13:05:00|218.82|216.62|219.67|217.47|220.71|218.51|217.97|215.77|0
1644239400000|2022-02-07 13:10:00|219.54|217.34|219.66|217.46|220.97|218.77|219.41|217.21|0
1644239700000|2022-02-07 13:15:00|219.53|217.33|219.27|217.07|219.79|217.59|219.14|216.94|0
1644240000000|2022-02-07 13:20:00|219.4|217.2|217.93|215.73|224.87|222.67|217.53|215.33|0
1644240300000|2022-02-07 13:25:00|218.06|215.86|217.27|215.07|218.32|216.12|216.88|214.68|0
1644240600000|2022-02-07 13:30:00|217.14|214.94|214.86|212.66|217.2|215|214.8|212.6|0
1644240900000|2022-02-07 13:35:00|214.93|212.73|215.19|212.99|215.58|213.38|214.15|211.95|0
1644241200000|2022-02-07 13:40:00|215.12|212.92|215.25|213.05|215.96|213.76|214.41|212.21|0
1644241500000|2022-02-07 13:45:00|215.31|213.11|216.09|213.89|216.48|214.28|214.53|212.33|0
1644241800000|2022-02-07 13:50:00|216.22|214.02|215.18|212.98|216.35|214.15|215.05|212.85|0
1644242100000|2022-02-07 13:55:00|215.44|213.24|216.6|214.4|216.99|214.79|215.31|213.11|0
1644242400000|2022-02-07 14:00:00|216.73|214.53|216.27|214.07|216.86|214.66|216.08|213.88|0
1644242700000|2022-02-07 14:05:00|216.34|214.14|217.12|214.92|217.12|214.92|215.56|213.36|0
1644243000000|2022-02-07 14:10:00|216.99|214.79|215.04|212.84|217.38|215.18|215.04|212.84|0
1644243300000|2022-02-07 14:15:00|214.91|212.71|213.8|211.6|214.91|212.71|212.97|210.77|0
1644243600000|2022-02-07 14:20:00|213.74|211.54|215.35|213.15|215.55|213.35|213.35|211.15|0
1644243900000|2022-02-07 14:25:00|215.16|212.96|215.22|213.02|215.87|213.67|214.25|212.05|0
1644244200000|2022-02-07 14:30:00|215.03|212.83|208.1|205.9|216.32|214.12|206.27|204.07|0
1644244500000|2022-02-07 14:35:00|208.23|206.03|212.97|210.77|214.4|212.2|208.23|206.03|0
1644244800000|2022-02-07 14:40:00|212.46|210.26|213.1|210.9|215.37|213.17|211.17|208.97|0
1644245100000|2022-02-07 14:45:00|213.49|211.29|210.39|208.19|214.78|212.58|209.37|207.17|0
1644245400000|2022-02-07 14:50:00|210.27|208.07|217.25|215.05|217.65|215.45|210.27|208.07|0
1644245700000|2022-02-07 14:55:00|217.38|215.18|215.82|213.62|218.3|216.1|211.93|209.73|0
1644246000000|2022-02-07 15:00:00|216.34|214.14|212.38|210.18|218.45|216.25|211.21|209.01|0
1644246300000|2022-02-07 15:05:00|212.64|210.44|213.8|211.6|216.28|214.08|212.25|210.05|0
1644246600000|2022-02-07 15:10:00|213.67|211.47|207.74|205.54|214.71|212.51|207.74|205.54|0
1644246900000|2022-02-07 15:15:00|208|205.8|209.04|206.84|210.19|207.99|205.97|203.77|0
1644247200000|2022-02-07 15:20:00|209.3|207.1|214.06|211.86|215.23|213.03|208.4|206.2|0
1644247500000|2022-02-07 15:25:00|213.93|211.73|214.97|212.77|216.53|214.33|213.28|211.08|0
1644247800000|2022-02-07 15:30:00|215.23|213.03|220.2|218|220.46|218.26|213.28|211.08|0
1644248100000|2022-02-07 15:35:00|220.07|217.87|217.61|215.41|222.97|220.77|217.48|215.28|0
1644248400000|2022-02-07 15:40:00|217.81|215.61|213.83|211.63|218.01|215.81|212.41|210.21|0
1644248700000|2022-02-07 15:45:00|214.09|211.89|213.83|211.63|215.65|213.45|213.31|211.11|0
1644249000000|2022-02-07 15:50:00|213.7|211.5|214.35|212.15|216.04|213.84|212.41|210.21|0
1644249300000|2022-02-07 15:55:00|213.83|211.63|214.99|212.79|215.64|213.44|213.31|211.11|0
1644249600000|2022-02-07 16:00:00|214.73|212.53|212.92|210.72|216.55|214.35|211.5|209.3|0
1644249900000|2022-02-07 16:05:00|212.79|210.59|209.95|207.75|214.08|211.88|209.44|207.24|0
1644250200000|2022-02-07 16:10:00|210.08|207.88|212.26|210.06|212.78|210.58|210.08|207.88|0
1644250500000|2022-02-07 16:15:00|212.14|209.94|210.48|208.28|212.2|210|208.63|206.43|0
1644250800000|2022-02-07 16:20:00|210.55|208.35|209.78|207.58|211.19|208.99|208.75|206.55|0
1644251100000|2022-02-07 16:25:00|209.9|207.7|210.78|208.58|213.26|211.06|209.68|207.48|0
1644251400000|2022-02-07 16:30:00|210.65|208.45|207.7|205.5|210.65|208.45|207.19|204.99|0
1644251700000|2022-02-07 16:35:00|207.83|205.63|203.25|201.05|208.47|206.27|202.88|200.68|0
1644252000000|2022-02-07 16:40:00|203.38|201.18|200.74|198.54|204.01|201.81|200.36|198.16|0
1644252300000|2022-02-07 16:45:00|200.86|198.66|202.95|200.75|203.08|200.88|199.01|196.81|0
1644252600000|2022-02-07 16:50:00|202.83|200.63|202.83|200.63|203.84|201.64|201.44|199.24|0
1644252900000|2022-02-07 16:55:00|202.63|200.43|205.73|203.53|206.24|204.04|202.32|200.12|0
1644253200000|2022-02-07 17:00:00|205.54|203.34|205.09|202.89|205.99|203.79|202.57|200.37|0
1644253500000|2022-02-07 17:05:00|205.22|203.02|201.56|199.36|205.22|203.02|201.56|199.36|0
1644253800000|2022-02-07 17:10:00|201.69|199.49|202.56|200.36|203.45|201.25|201.43|199.23|0
1644254100000|2022-02-07 17:15:00|202.44|200.24|203.57|201.37|204.71|202.51|201.81|199.61|0
1644254400000|2022-02-07 17:20:00|203.44|201.24|204.96|202.76|205.59|203.39|203.06|200.86|0
1644254700000|2022-02-07 17:25:00|204.83|202.63|201.42|199.22|205.21|203.01|201.05|198.85|0
1644255000000|2022-02-07 17:30:00|201.3|199.1|202.68|200.48|203.31|201.11|199.3|197.1|0
1644255300000|2022-02-07 17:35:00|202.61|200.41|199.92|197.72|203.56|201.36|198.55|196.35|0
1644255600000|2022-02-07 17:40:00|200.17|197.97|202.42|200.22|202.92|200.72|200.17|197.97|0
1644255900000|2022-02-07 17:45:00|202.29|200.09|203.93|201.73|204.82|202.62|201.79|199.59|0
1644256200000|2022-02-07 17:50:00|203.74|201.54|203.04|200.84|204.69|202.49|202.79|200.59|0
1644256500000|2022-02-07 17:55:00|203.17|200.97|203.17|200.97|204.31|202.11|202.29|200.09|0
1644256800000|2022-02-07 18:00:00|202.91|200.71|205.57|203.37|206.97|204.77|202.16|199.96|0
1644257100000|2022-02-07 18:05:00|205.44|203.24|207.73|205.53|207.99|205.79|205.06|202.86|0
1644257400000|2022-02-07 18:10:00|207.86|205.66|209.52|207.32|210.42|208.22|207.09|204.89|0
1644257700000|2022-02-07 18:15:00|209.39|207.19|208.24|206.04|209.52|207.32|207.22|205.02|0
1644258000000|2022-02-07 18:20:00|208.11|205.91|208.17|205.97|209.77|207.57|207.59|205.39|0
1644258300000|2022-02-07 18:25:00|208.23|206.03|209.83|207.63|210.54|208.34|207.59|205.39|0
1644258600000|2022-02-07 18:30:00|209.9|207.7|210.28|208.08|211.57|209.37|209.77|207.57|0
1644258900000|2022-02-07 18:35:00|210.41|208.21|211.31|209.11|211.57|209.37|209.89|207.69|0
1644259200000|2022-02-07 18:40:00|211.18|208.98|210.92|208.72|212.08|209.88|210.66|208.46|0
1644259500000|2022-02-07 18:45:00|211.05|208.85|208.47|206.27|211.69|209.49|208.02|205.82|0
1644259800000|2022-02-07 18:50:00|208.6|206.4|209.24|207.04|210.27|208.07|207.96|205.76|0
1644260100000|2022-02-07 18:55:00|209.5|207.3|212.07|209.87|212.98|210.78|209.37|207.17|0
1644260400000|2022-02-07 19:00:00|211.81|209.61|211.68|209.48|212.33|210.13|210.65|208.45|0
1644260700000|2022-02-07 19:05:00|214.77|212.57|209.12|206.92|214.77|212.57|208.99|206.79|0
1644261000000|2022-02-07 19:10:00|209.25|207.05|209.5|207.3|210.66|208.46|209.25|207.05|0
1644261300000|2022-02-07 19:15:00|209.56|207.36|211.43|209.23|212.73|210.53|209.24|207.04|0
1644261600000|2022-02-07 19:20:00|211.3|209.1|210.78|208.58|212.47|210.27|210.01|207.81|0
1644261900000|2022-02-07 19:25:00|210.65|208.45|215.19|212.99|215.19|212.99|210.4|208.2|0
1644262200000|2022-02-07 19:30:00|215.45|213.25|215.19|212.99|215.84|213.64|214.02|211.82|0
1644262500000|2022-02-07 19:35:00|215.32|213.12|214.66|212.46|216.49|214.29|213.88|211.68|0
1644262800000|2022-02-07 19:40:00|214.4|212.2|214.95|212.75|216.43|214.23|214.14|211.94|0
1644263100000|2022-02-07 19:45:00|215.01|212.81|214.32|212.12|215.62|213.42|213.77|211.57|0
1644263400000|2022-02-07 19:50:00|214.19|211.99|214.18|211.98|214.57|212.37|213.01|210.81|0
1644263700000|2022-02-07 19:55:00|214.31|212.11|213.66|211.46|215.16|212.96|213.27|211.07|0
1644264000000|2022-02-07 20:00:00|213.53|211.33|215.48|213.28|215.61|213.41|211.58|209.38|0
1644264300000|2022-02-07 20:05:00|215.61|213.41|214.15|211.95|216.14|213.94|212|209.8|0
1644264600000|2022-02-07 20:10:00|214.02|211.82|218.09|215.89|218.09|215.89|213.5|211.3|0
1644264900000|2022-02-07 20:15:00|217.96|215.76|215.46|213.26|218.23|216.03|215.46|213.26|0
1644265200000|2022-02-07 20:20:00|215.33|213.13|212.58|210.38|215.46|213.26|211.8|209.6|0
1644265500000|2022-02-07 20:25:00|212.71|210.51|208.18|205.98|213.62|211.42|207.54|205.34|0
1644265800000|2022-02-07 20:30:00|208.69|206.49|208.05|205.85|210.37|208.17|207.15|204.95|0
1644266100000|2022-02-07 20:35:00|208.18|205.98|202.69|200.49|209.2|207|202.18|199.98|0
1644266400000|2022-02-07 20:40:00|202.31|200.11|201.22|199.02|203.62|201.42|198.53|196.33|0
1644266700000|2022-02-07 20:45:00|200.34|198.14|198.95|196.75|200.71|198.51|197.96|195.76|0
1644267000000|2022-02-07 20:50:00|198.7|196.5|194.05|191.85|202.85|200.65|193.25|191.05|0
1644267300000|2022-02-07 20:55:00|194.23|192.03|200.22|198.02|200.22|198.02|190.47|188.27|0
1644267600000|2022-02-07 21:00:00|199.97|197.77|201.56|199.36|202.62|200.42|199.92|197.72|0
1644267900000|2022-02-07 21:05:00|201.43|199.23|201.17|198.97|202.31|200.11|201.05|198.85|0
1644268200000|2022-02-07 21:10:00|201.36|199.16|202.18|199.98|202.69|200.49|201.3|199.1|0
1644268500000|2022-02-07 21:15:00|202.35|199.55|202.23|199.43|202.86|200.06|201.85|199.05|0
1644268800000|2022-02-07 21:20:00|202.35|199.55|202.35|199.55|202.48|199.68|202.1|199.3|0
1644269100000|2022-02-07 21:25:00|202.47|199.67|203.1|200.3|203.16|200.36|202.35|199.55|0
1644269400000|2022-02-07 21:30:00|203.04|200.24|203.1|200.3|203.1|200.3|202.6|199.8|0
1644269700000|2022-02-07 21:35:00|202.97|200.17|202.97|200.17|203.35|200.55|202.97|200.17|0
1644270000000|2022-02-07 21:40:00|203.1|200.3|202.59|199.79|203.1|200.3|202.46|199.66|0
1644270300000|2022-02-07 21:45:00|202.46|199.66|202.59|199.79|202.59|199.79|202.08|199.28|0
1644270600000|2022-02-07 21:50:00|202.71|199.91|203.47|200.67|203.47|200.67|202.46|199.66|0
1644270900000|2022-02-07 21:55:00|203.34|200.54|203.02|200.22|203.34|200.54|202.71|199.91|0
1644271200000|2022-02-07 22:00:00|202.74|199.94|203.05|200.25|203.23|200.43|202.74|199.94|0
1644271500000|2022-02-07 22:05:00|203.23|200.43|203.03|200.23|203.23|200.43|202.94|200.14|0
1644271800000|2022-02-07 22:10:00|202.95|200.15|203.08|200.28|203.1|200.3|202.95|200.15|0
1644272100000|2022-02-07 22:15:00|202.99|200.19|202.8|200|202.99|200.19|202.8|200|0
1644272400000|2022-02-07 22:20:00|202.95|200.15|203.09|200.29|203.3|200.5|202.95|200.15|0
1644272700000|2022-02-07 22:25:00|203.04|200.24|202.89|200.09|203.17|200.37|202.89|200.09|0
1644273000000|2022-02-07 22:30:00|202.83|200.03|203.12|200.32|203.12|200.32|202.83|200.03|0
1644273300000|2022-02-07 22:35:00|203.05|200.25|203.2|200.4|203.23|200.43|203.05|200.25|0
1644273600000|2022-02-07 22:40:00|203.16|200.36|203.36|200.56|203.36|200.56|203.16|200.36|0
1644273900000|2022-02-07 22:45:00|203.35|200.55|203.46|200.66|203.58|200.78|203.35|200.55|0
1644274200000|2022-02-07 22:50:00|203.43|200.63|203.41|200.61|203.43|200.63|203.37|200.57|0
1644274500000|2022-02-07 22:55:00|203.4|200.6|203.38|200.58|203.4|200.6|203.35|200.55|0
1644274800000|2022-02-07 23:00:00|202.86|200.06|202.73|199.93|203.49|200.69|202.04|199.24|0
1644275100000|2022-02-07 23:05:00|202.67|199.87|202.04|199.24|202.8|200|201.66|198.86|0
1644275400000|2022-02-07 23:10:00|202.29|199.49|202.79|199.99|202.79|199.99|202.04|199.24|0
1644275700000|2022-02-07 23:15:00|202.66|199.86|203.17|200.37|203.23|200.43|202.54|199.74|0
1644276000000|2022-02-07 23:20:00|203.55|200.75|204.24|201.44|204.56|201.76|202.85|200.05|0
1644276300000|2022-02-07 23:25:00|204.18|201.38|203.8|201|204.31|201.51|203.6|200.8|0
1644276600000|2022-02-07 23:30:00|204.05|201.25|203.16|200.36|204.43|201.63|203.16|200.36|0
1644276900000|2022-02-07 23:35:00|203.03|200.23|203.28|200.48|203.66|200.86|202.91|200.11|0
1644277200000|2022-02-07 23:40:00|203.41|200.61|203.53|200.73|203.79|200.99|203.03|200.23|0
1644277500000|2022-02-07 23:45:00|203.59|200.79|203.97|201.17|204.29|201.49|203.34|200.54|0
1644277800000|2022-02-07 23:50:00|203.91|201.11|203.53|200.73|204.1|201.3|203.4|200.6|0
1644278100000|2022-02-07 23:55:00|203.4|200.6|204.29|201.49|204.47|201.67|203.21|200.41|0
1644278400000|2022-02-08 00:00:00|204.47|201.67|204.54|201.74|205.3|202.5|204.28|201.48|0
1644278700000|2022-02-08 00:05:00|204.66|201.86|204.03|201.23|204.66|201.86|203.77|200.97|0
1644279000000|2022-02-08 00:10:00|203.9|201.1|203.52|200.72|204.15|201.35|203.32|200.52|0
1644279300000|2022-02-08 00:15:00|203.64|200.84|204.28|201.48|204.53|201.73|203.52|200.72|0
1644279600000|2022-02-08 00:20:00|204.34|201.54|201.87|199.07|204.4|201.6|201.62|198.82|0
1644279900000|2022-02-08 00:25:00|201.74|198.94|202.24|199.44|202.75|199.95|201.74|198.94|0
1644280200000|2022-02-08 00:30:00|202.5|199.7|203|200.2|203.25|200.45|202.5|199.7|0
1644280500000|2022-02-08 00:35:00|203.13|200.33|202.74|199.94|203.38|200.58|202.05|199.25|0
1644280800000|2022-02-08 00:40:00|202.68|199.88|203.12|200.32|203.12|200.32|202.49|199.69|0
1644281100000|2022-02-08 00:45:00|203.05|200.25|204|201.2|204.13|201.33|202.67|199.87|0
1644281400000|2022-02-08 00:50:00|204.06|201.26|203.24|200.44|204.06|201.26|203.11|200.31|0
1644281700000|2022-02-08 00:55:00|203.11|200.31|203.62|200.82|203.62|200.82|203.11|200.31|0
1644282000000|2022-02-08 01:00:00|203.55|200.75|202.48|199.68|203.55|200.75|202.22|199.42|0
1644282300000|2022-02-08 01:05:00|202.54|199.74|201.84|199.04|202.73|199.93|201.84|199.04|0
1644282600000|2022-02-08 01:10:00|201.72|198.92|202.15|199.35|202.47|199.67|200.96|198.16|0
1644282900000|2022-02-08 01:15:00|202.22|199.42|202.47|199.67|202.53|199.73|201.96|199.16|0
1644283200000|2022-02-08 01:20:00|202.59|199.79|201.58|198.78|202.59|199.79|201.58|198.78|0
1644283500000|2022-02-08 01:25:00|201.45|198.65|200.7|197.9|201.52|198.72|199.69|196.89|0
1644283800000|2022-02-08 01:30:00|200.57|197.77|199.44|196.64|200.57|197.77|199.19|196.39|0
1644284100000|2022-02-08 01:35:00|199.56|196.76|200.94|198.14|201.07|198.27|199.56|196.76|0
1644284400000|2022-02-08 01:40:00|201.07|198.27|200.69|197.89|202.08|199.28|200.69|197.89|0
1644284700000|2022-02-08 01:45:00|200.81|198.01|199.56|196.76|200.81|198.01|199.06|196.26|0
1644285000000|2022-02-08 01:50:00|199.68|196.88|199.74|196.94|199.93|197.13|198.8|196|0
1644285300000|2022-02-08 01:55:00|199.8|197|199.55|196.75|199.8|197|199.18|196.38|0
1644285600000|2022-02-08 02:00:00|199.68|196.88|198.55|195.75|200.3|197.5|198.55|195.75|0
1644285900000|2022-02-08 02:05:00|198.61|195.81|198.92|196.12|199.04|196.24|198.05|195.25|0
1644286200000|2022-02-08 02:10:00|198.73|195.93|198.54|195.74|198.79|195.99|197.92|195.12|0
1644286500000|2022-02-08 02:15:00|198.48|195.68|197.67|194.87|198.79|195.99|197.6|194.8|0
1644286800000|2022-02-08 02:20:00|197.54|194.74|199.66|196.86|200.16|197.36|197.04|194.24|0
1644287100000|2022-02-08 02:25:00|199.79|196.99|200.1|197.3|200.29|197.49|199.41|196.61|0
1644287400000|2022-02-08 02:30:00|200.16|197.36|199.41|196.61|200.16|197.36|199.28|196.48|0
1644287700000|2022-02-08 02:35:00|199.34|196.54|199.78|196.98|199.78|196.98|199.28|196.48|0
1644288000000|2022-02-08 02:40:00|199.65|196.85|200.4|197.6|200.53|197.73|199.65|196.85|0
1644288300000|2022-02-08 02:45:00|200.28|197.48|200.71|197.91|201.16|198.36|200.15|197.35|0
1644288600000|2022-02-08 02:50:00|200.65|197.85|201.03|198.23|201.15|198.35|200.33|197.53|0
1644288900000|2022-02-08 02:55:00|201.09|198.29|201.15|198.35|201.4|198.6|201.03|198.23|0
1644289200000|2022-02-08 03:00:00|201.21|198.41|200.64|197.84|201.4|198.6|200.14|197.34|0
1644289500000|2022-02-08 03:05:00|200.77|197.97|199.89|197.09|200.89|198.09|199.89|197.09|0
1644289800000|2022-02-08 03:10:00|199.95|197.15|199.76|196.96|200.14|197.34|199.76|196.96|0
1644290100000|2022-02-08 03:15:00|199.88|197.08|200.13|197.33|200.76|197.96|199.88|197.08|0
1644290400000|2022-02-08 03:20:00|200.26|197.46|200.44|197.64|200.44|197.64|200|197.2|0
1644290700000|2022-02-08 03:25:00|200.38|197.58|201.13|198.33|201.38|198.58|200.19|197.39|0
1644291000000|2022-02-08 03:30:00|201.19|198.39|200.88|198.08|201.51|198.71|200.75|197.95|0
1644291300000|2022-02-08 03:35:00|200.94|198.14|201.44|198.64|202.01|199.21|200.94|198.14|0
1644291600000|2022-02-08 03:40:00|201.5|198.7|201|198.2|201.56|198.76|200.87|198.07|0
1644291900000|2022-02-08 03:45:00|200.87|198.07|200.24|197.44|201|198.2|199.49|196.69|0
1644292200000|2022-02-08 03:50:00|200.11|197.31|199.49|196.69|200.3|197.5|199.49|196.69|0
1644292500000|2022-02-08 03:55:00|199.36|196.56|199.79|196.99|200.04|197.24|199.23|196.43|0
1644292800000|2022-02-08 04:00:00|199.86|197.06|199.92|197.12|200.23|197.43|199.61|196.81|0
1644293100000|2022-02-08 04:05:00|199.98|197.18|199.85|197.05|200.16|197.36|199.48|196.68|0
1644293400000|2022-02-08 04:10:00|199.79|196.99|199.98|197.18|200.16|197.36|199.6|196.8|0
1644293700000|2022-02-08 04:15:00|200.04|197.24|199.78|196.98|200.16|197.36|199.72|196.92|0
1644294000000|2022-02-08 04:20:00|199.85|197.05|199.47|196.67|199.91|197.11|199.22|196.42|0
1644294300000|2022-02-08 04:25:00|199.4|196.6|199.59|196.79|200.03|197.23|199.34|196.54|0
1644294600000|2022-02-08 04:30:00|199.46|196.66|199.71|196.91|199.9|197.1|199.46|196.66|0
1644294900000|2022-02-08 04:35:00|199.77|196.97|199.71|196.91|200.09|197.29|199.58|196.78|0
1644295200000|2022-02-08 04:40:00|199.84|197.04|199.71|196.91|200.34|197.54|199.71|196.91|0
1644295500000|2022-02-08 04:45:00|199.83|197.03|200.94|198.14|201|198.2|199.71|196.91|0
1644295800000|2022-02-08 04:50:00|201|198.2|200.3|197.5|201.06|198.26|200.11|197.31|0
1644296100000|2022-02-08 04:55:00|200.18|197.38|200.8|198|200.93|198.13|200.05|197.25|0
1644296400000|2022-02-08 05:00:00|200.68|197.88|199.8|197|200.93|198.13|199.55|196.75|0
1644296700000|2022-02-08 05:05:00|199.67|196.87|200.8|198|200.92|198.12|199.55|196.75|0
1644297000000|2022-02-08 05:10:00|200.73|197.93|200.17|197.37|200.8|198|200.04|197.24|0
1644297300000|2022-02-08 05:15:00|200.04|197.24|199.16|196.36|200.04|197.24|199.04|196.24|0
1644297600000|2022-02-08 05:20:00|198.97|196.17|198.28|195.48|199.1|196.3|198.16|195.36|0
1644297900000|2022-02-08 05:25:00|198.34|195.54|198.41|195.61|198.78|195.98|197.53|194.73|0
1644298200000|2022-02-08 05:30:00|198.28|195.48|197.9|195.1|198.28|195.48|197.9|195.1|0
1644298500000|2022-02-08 05:35:00|197.84|195.04|196.9|194.1|197.9|195.1|196.9|194.1|0
1644298800000|2022-02-08 05:40:00|196.78|193.98|197.03|194.23|197.03|194.23|196.78|193.98|0
1644299100000|2022-02-08 05:45:00|196.96|194.16|197.02|194.22|197.03|194.23|196.77|193.97|0
1644299400000|2022-02-08 05:50:00|196.96|194.16|197.14|194.34|197.15|194.35|196.9|194.1|0
1644299700000|2022-02-08 05:55:00|197.08|194.28|197.64|194.84|198.27|195.47|197.08|194.28|0
1644300000000|2022-02-08 06:00:00|197.52|194.72|198.64|195.84|198.64|195.84|196.77|193.97|0
1644300300000|2022-02-08 06:05:00|198.39|195.59|199.01|196.21|199.26|196.46|198.39|195.59|0
1644300600000|2022-02-08 06:10:00|199.13|196.33|199.51|196.71|200.51|197.71|199.13|196.33|0
1644300900000|2022-02-08 06:15:00|199.44|196.64|199.5|196.7|200.01|197.21|199.19|196.39|0
1644301200000|2022-02-08 06:20:00|199.38|196.58|199|196.2|200.13|197.33|198.62|195.82|0
1644301500000|2022-02-08 06:25:00|199.18|196.38|200.06|197.26|200.5|197.7|199.12|196.32|0
1644301800000|2022-02-08 06:30:00|200.12|197.32|200.62|197.82|201|198.2|199.75|196.95|0
1644302100000|2022-02-08 06:35:00|200.56|197.76|200.93|198.13|201.5|198.7|200.56|197.76|0
1644302400000|2022-02-08 06:40:00|201|198.2|201.37|198.57|201.5|198.7|200.62|197.82|0
1644302700000|2022-02-08 06:45:00|201.63|198.83|200.62|197.82|201.88|199.08|200.62|197.82|0
1644303000000|2022-02-08 06:50:00|200.55|197.75|199.96|197.16|200.55|197.75|199.77|196.97|0
1644303300000|2022-02-08 06:55:00|200.02|197.22|199.64|196.84|200.52|197.72|199.33|196.53|0
1644303600000|2022-02-08 07:00:00|199.39|196.59|198.76|195.96|200.08|197.28|198.45|195.65|0
1644303900000|2022-02-08 07:05:00|198.63|195.83|200.07|197.27|200.58|197.78|198.57|195.77|0
1644304200000|2022-02-08 07:10:00|200.2|197.4|202.4|199.6|202.47|199.67|200.2|197.4|0
1644304500000|2022-02-08 07:15:00|202.59|199.79|202.08|199.28|202.65|199.85|201.71|198.91|0
1644304800000|2022-02-08 07:20:00|202.15|199.35|201.45|198.65|202.84|200.04|200.88|198.08|0
1644305100000|2022-02-08 07:25:00|201.32|198.52|199.68|196.88|201.32|198.52|199.49|196.69|0
1644305400000|2022-02-08 07:30:00|199.31|196.51|198.35|195.55|199.43|196.63|197.81|195.01|0
1644305700000|2022-02-08 07:35:00|198.41|195.61|198.06|195.26|199|196.2|197.69|194.89|0
1644306000000|2022-02-08 07:40:00|198.12|195.32|198.19|195.39|198.44|195.64|197.44|194.64|0
1644306300000|2022-02-08 07:45:00|198.06|195.26|197.49|194.69|198.81|196.01|196.56|193.76|0
1644306600000|2022-02-08 07:50:00|197.68|194.88|199.06|196.26|199.18|196.38|197.68|194.88|0
1644306900000|2022-02-08 07:55:00|198.87|196.07|197.99|195.19|199.18|196.38|197.93|195.13|0
1644307200000|2022-02-08 08:00:00|198.43|195.63|199.8|197|200.31|197.51|196.56|193.76|0
1644307500000|2022-02-08 08:05:00|199.13|196.93|198.37|196.17|199.75|197.55|198.06|195.86|0
1644307800000|2022-02-08 08:10:00|198.5|196.3|200.5|198.3|200.5|198.3|198.5|196.3|0
1644308100000|2022-02-08 08:15:00|200.56|198.36|200.7|198.5|201.71|199.51|199.62|197.42|0
1644308400000|2022-02-08 08:20:00|200.83|198.63|203.04|200.84|203.81|201.61|200.83|198.63|0
1644308700000|2022-02-08 08:25:00|203.17|200.97|203.93|201.73|203.93|201.73|202.16|199.96|0
1644309000000|2022-02-08 08:30:00|203.99|201.79|203.23|201.03|204.82|202.62|202.91|200.71|0
1644309300000|2022-02-08 08:35:00|203.16|200.96|203.92|201.72|204.81|202.61|202.41|200.21|0
1644309600000|2022-02-08 08:40:00|203.98|201.78|202.27|200.07|204.81|202.61|202.08|199.88|0
1644309900000|2022-02-08 08:45:00|202.15|199.95|205.44|203.24|205.44|203.24|202.15|199.95|0
1644310200000|2022-02-08 08:50:00|205.19|202.99|204.04|201.84|205.38|203.18|203.47|201.27|0
1644310500000|2022-02-08 08:55:00|204.17|201.97|203.59|201.39|204.68|202.48|203.21|201.01|0
1644310800000|2022-02-08 09:00:00|203.91|201.71|205.31|203.11|205.43|203.23|203.72|201.52|0
1644311100000|2022-02-08 09:05:00|205.24|203.04|205.56|203.36|205.88|203.68|204.16|201.96|0
1644311400000|2022-02-08 09:10:00|205.37|203.17|204.92|202.72|205.81|203.61|204.54|202.34|0
1644311700000|2022-02-08 09:15:00|204.98|202.78|206.38|204.18|206.89|204.69|204.98|202.78|0
1644312000000|2022-02-08 09:20:00|206.19|203.99|206.7|204.5|207.47|205.27|206.06|203.86|0
1644312300000|2022-02-08 09:25:00|206.76|204.56|205.55|203.35|207.27|205.07|205.48|203.28|0
1644312600000|2022-02-08 09:30:00|205.61|203.41|205.29|203.09|206.31|204.11|205.04|202.84|0
1644312900000|2022-02-08 09:35:00|205.16|202.96|203.06|200.86|206.26|204.06|202.81|200.61|0
1644313200000|2022-02-08 09:40:00|203|200.8|202.3|200.1|203.57|201.37|201.73|199.53|0
1644313500000|2022-02-08 09:45:00|202.24|200.04|202.68|200.48|203.19|200.99|202.11|199.91|0
1644313800000|2022-02-08 09:50:00|202.62|200.42|201.91|199.71|206.71|204.51|201.47|199.27|0
1644314100000|2022-02-08 09:55:00|202.04|199.84|200.14|197.94|202.04|199.84|199.51|197.31|0
1644314400000|2022-02-08 10:00:00|200.2|198|198.81|196.61|200.2|198|198.19|195.99|0
1644314700000|2022-02-08 10:05:00|198.69|196.49|199.88|197.68|199.94|197.74|198.69|196.49|0
1644315000000|2022-02-08 10:10:00|199.94|197.74|198.81|196.61|200.2|198|198.81|196.61|0
1644315300000|2022-02-08 10:15:00|198.93|196.73|197.55|195.35|199.31|197.11|197.05|194.85|0
1644315600000|2022-02-08 10:20:00|197.42|195.22|196.8|194.6|198.05|195.85|196.55|194.35|0
1644315900000|2022-02-08 10:25:00|196.42|194.22|198.17|195.97|198.8|196.6|196.42|194.22|0
1644316200000|2022-02-08 10:30:00|198.11|195.91|198.8|196.6|199.3|197.1|197.92|195.72|0
1644316500000|2022-02-08 10:35:00|198.73|196.53|199.43|197.23|199.43|197.23|197.06|194.86|0
1644316800000|2022-02-08 10:40:00|199.49|197.29|199.93|197.73|200.19|197.99|199.12|196.92|0
1644317100000|2022-02-08 10:45:00|200.06|197.86|200.56|198.36|200.56|198.36|199.43|197.23|0
1644317400000|2022-02-08 10:50:00|200.69|198.49|199.36|197.16|201.07|198.87|199.24|197.04|0
1644317700000|2022-02-08 10:55:00|199.3|197.1|199.8|197.6|200.05|197.85|199.3|197.1|0
1644318000000|2022-02-08 11:00:00|199.93|197.73|198.92|196.72|200.3|198.1|197.16|194.96|0
1644318300000|2022-02-08 11:05:00|198.79|196.59|198.04|195.84|199.8|197.6|198.04|195.84|0
1644318600000|2022-02-08 11:10:00|198.16|195.96|197.66|195.46|198.41|196.21|197.28|195.08|0
1644318900000|2022-02-08 11:15:00|197.78|195.58|197.03|194.83|198.53|196.33|196.66|194.46|0
1644319200000|2022-02-08 11:20:00|197.16|194.96|196.59|194.39|197.9|195.7|196.15|193.95|0
1644319500000|2022-02-08 11:25:00|196.53|194.33|196.41|194.21|196.66|194.46|194.98|192.78|0
1644319800000|2022-02-08 11:30:00|196.34|194.14|196.9|194.7|197.78|195.58|196.34|194.14|0
1644320100000|2022-02-08 11:35:00|196.78|194.58|194.29|192.09|197.53|195.33|194.17|191.97|0
1644320400000|2022-02-08 11:40:00|194.41|192.21|195.53|193.33|196.83|194.63|194.29|192.09|0
1644320700000|2022-02-08 11:45:00|195.28|193.08|193.79|191.59|195.28|193.08|193.3|191.1|0
1644321000000|2022-02-08 11:50:00|193.91|191.71|195.52|193.32|195.52|193.32|192.54|190.34|0
1644321300000|2022-02-08 11:55:00|195.4|193.2|196.39|194.19|196.39|194.19|194.9|192.7|0
1644321600000|2022-02-08 12:00:00|196.14|193.94|194.53|192.33|196.45|194.25|194.53|192.33|0
1644321900000|2022-02-08 12:05:00|194.65|192.45|196.38|194.18|196.51|194.31|194.28|192.08|0
1644322200000|2022-02-08 12:10:00|196.44|194.24|196.75|194.55|197.13|194.93|195.82|193.62|0
1644322500000|2022-02-08 12:15:00|196.63|194.43|195.26|193.06|196.75|194.55|192.98|190.78|0
1644322800000|2022-02-08 12:20:00|195.2|193|193.59|191.39|195.26|193.06|192.67|190.47|0
1644323100000|2022-02-08 12:25:00|193.65|191.45|194.64|192.44|194.76|192.56|192.79|190.59|0
1644323400000|2022-02-08 12:30:00|194.51|192.31|195.19|192.99|195.63|193.43|194.14|191.94|0
1644323700000|2022-02-08 12:35:00|195.13|192.93|197.43|195.23|197.43|195.23|195.13|192.93|0
1644324000000|2022-02-08 12:40:00|197.49|195.29|194.19|191.99|197.49|195.29|194.19|191.99|0
1644324300000|2022-02-08 12:45:00|194.13|191.93|194.87|192.67|195.12|192.92|193.7|191.5|0
1644324600000|2022-02-08 12:50:00|195|192.8|194.43|192.23|195.24|193.04|193.51|191.31|0
1644324900000|2022-02-08 12:55:00|194.13|191.93|195.86|193.66|196.23|194.03|194.01|191.81|0
1644325200000|2022-02-08 13:00:00|195.73|193.53|196.48|194.28|197.1|194.9|195.49|193.29|0
1644325500000|2022-02-08 13:05:00|196.35|194.15|197.97|195.77|198.78|196.58|196.23|194.03|0
1644325800000|2022-02-08 13:10:00|197.84|195.64|197.15|194.95|198.09|195.89|195.66|193.46|0
1644326100000|2022-02-08 13:15:00|197.03|194.83|197.28|195.08|197.78|195.58|196.53|194.33|0
1644326400000|2022-02-08 13:20:00|197.4|195.2|196.77|194.57|197.77|195.57|196.52|194.32|0
1644326700000|2022-02-08 13:25:00|196.65|194.45|196.02|193.82|197.02|194.82|196.02|193.82|0
1644327000000|2022-02-08 13:30:00|196.08|193.88|195.77|193.57|196.52|194.32|194.9|192.7|0
1644327300000|2022-02-08 13:35:00|195.9|193.7|195.33|193.13|196.52|194.32|195.15|192.95|0
1644327600000|2022-02-08 13:40:00|195.27|193.07|194.53|192.33|195.4|193.2|194.22|192.02|0
1644327900000|2022-02-08 13:45:00|194.65|192.45|194.15|191.95|194.83|192.63|193.91|191.71|0
1644328200000|2022-02-08 13:50:00|194.28|192.08|195.26|193.06|195.64|193.44|193.35|191.15|0
1644328500000|2022-02-08 13:55:00|195.02|192.82|196.13|193.93|196.63|194.43|194.89|192.69|0
1644328800000|2022-02-08 14:00:00|195.94|193.74|196.38|194.18|196.94|194.74|195.76|193.56|0
1644329100000|2022-02-08 14:05:00|196.31|194.11|194.5|192.3|196.63|194.43|194.32|192.12|0
1644329400000|2022-02-08 14:10:00|194.57|192.37|193.82|191.62|195.44|193.24|193.82|191.62|0
1644329700000|2022-02-08 14:15:00|193.7|191.5|193.45|191.25|193.82|191.62|193.08|190.88|0
1644330000000|2022-02-08 14:20:00|193.2|191|194.44|192.24|194.56|192.36|193.08|190.88|0
1644330300000|2022-02-08 14:25:00|194.56|192.36|194.19|191.99|195.68|193.48|193.81|191.61|0
1644330600000|2022-02-08 14:30:00|194.31|192.11|192.94|190.74|198.18|195.98|192.45|190.25|0
1644330900000|2022-02-08 14:35:00|193.32|191.12|196.17|193.97|197.8|195.6|193.32|191.12|0
1644331200000|2022-02-08 14:40:00|196.3|194.1|194.36|192.16|197.55|195.35|193.31|191.11|0
1644331500000|2022-02-08 14:45:00|194.43|192.23|193.8|191.6|197.6|195.4|193.55|191.35|0
1644331800000|2022-02-08 14:50:00|194.05|191.85|193.68|191.48|195.79|193.59|191.46|189.26|0
1644332100000|2022-02-08 14:55:00|194.05|191.85|192.93|190.73|195.29|193.09|192.44|190.24|0
1644332400000|2022-02-08 15:00:00|192.44|190.24|189.32|187.12|192.44|190.24|188.35|186.15|0
1644332700000|2022-02-08 15:05:00|189.69|187.49|193.55|191.35|194.11|191.91|188.95|186.75|0
1644333000000|2022-02-08 15:10:00|193.3|191.1|193.98|191.78|194.23|192.03|191.89|189.69|0
1644333300000|2022-02-08 15:15:00|193.86|191.66|196.09|193.89|197.96|195.76|193.86|191.66|0
1644333600000|2022-02-08 15:20:00|195.96|193.76|196.08|193.88|197.21|195.01|195.21|193.01|0
1644333900000|2022-02-08 15:25:00|195.96|193.76|193.48|191.28|196.83|194.63|192|189.8|0
1644334200000|2022-02-08 15:30:00|193.41|191.21|193.23|191.03|195.46|193.26|192.86|190.66|0
1644334500000|2022-02-08 15:35:00|193.35|191.15|195.58|193.38|196.45|194.25|191.26|189.06|0
1644334800000|2022-02-08 15:40:00|195.45|193.25|196.44|194.24|196.44|194.24|193.84|191.64|0
1644335100000|2022-02-08 15:45:00|196.32|194.12|200.9|198.7|203.85|201.65|196.32|194.12|0
1644335400000|2022-02-08 15:50:00|201.1|198.9|202.49|200.29|203.63|201.43|200.46|198.26|0
1644335700000|2022-02-08 15:55:00|202.1|199.9|201.85|199.65|203.12|200.92|201.47|199.27|0
1644336000000|2022-02-08 16:00:00|201.6|199.4|205.66|203.46|205.92|203.72|201.6|199.4|0
1644336300000|2022-02-08 16:05:00|205.79|203.59|206.05|203.85|206.69|204.49|204.13|201.93|0
1644336600000|2022-02-08 16:10:00|205.92|203.72|207.33|205.13|207.46|205.26|204.77|202.57|0
1644336900000|2022-02-08 16:15:00|207.58|205.38|208.22|206.02|208.87|206.67|206.68|204.48|0
1644337200000|2022-02-08 16:20:00|208.61|206.41|206.68|204.48|208.74|206.54|205.65|203.45|0
1644337500000|2022-02-08 16:25:00|206.81|204.61|207.32|205.12|207.7|205.5|205.65|203.45|0
1644337800000|2022-02-08 16:30:00|207.83|205.63|209.62|207.42|211.52|209.32|207.45|205.25|0
1644338100000|2022-02-08 16:35:00|209.49|207.29|210.66|208.46|210.92|208.72|208.45|206.25|0
1644338400000|2022-02-08 16:40:00|210.72|208.52|210.91|208.71|211.44|209.24|209.94|207.74|0
1644338700000|2022-02-08 16:45:00|211.17|208.97|210.91|208.71|212.22|210.02|210.78|208.58|0
1644339000000|2022-02-08 16:50:00|211.04|208.84|211.3|209.1|212.08|209.88|210|207.8|0
1644339300000|2022-02-08 16:55:00|211.43|209.23|211.95|209.75|212.73|210.53|211.3|209.1|0
1644339600000|2022-02-08 17:00:00|212.27|210.07|211.81|209.61|213.91|211.71|211.69|209.49|0
1644339900000|2022-02-08 17:05:00|211.94|209.74|209.99|207.79|211.94|209.74|209.34|207.14|0
1644340200000|2022-02-08 17:10:00|210.12|207.92|209.73|207.53|211.16|208.96|209.47|207.27|0
1644340500000|2022-02-08 17:15:00|209.86|207.66|210.43|208.23|211.02|208.82|208.95|206.75|0
1644340800000|2022-02-08 17:20:00|210.37|208.17|211.67|209.47|212.33|210.13|209.98|207.78|0
1644341100000|2022-02-08 17:25:00|211.8|209.6|212.06|209.86|212.32|210.12|211.15|208.95|0
1644341400000|2022-02-08 17:30:00|212.19|209.99|215.07|212.87|215.08|212.88|212.19|209.99|0
1644341700000|2022-02-08 17:35:00|214.94|212.74|216.79|214.59|217.32|215.12|214.55|212.35|0
1644342000000|2022-02-08 17:40:00|216.92|214.72|216.78|214.58|218.11|215.91|216.78|214.58|0
1644342300000|2022-02-08 17:45:00|216.92|214.72|215.59|213.39|217.45|215.25|215.33|213.13|0
1644342600000|2022-02-08 17:50:00|215.73|213.53|215.85|213.65|216.52|214.32|215.46|213.26|0
1644342900000|2022-02-08 17:55:00|215.99|213.79|214.67|212.47|216.12|213.92|214.27|212.07|0
1644343200000|2022-02-08 18:00:00|214.53|212.33|214.27|212.07|214.8|212.6|213.35|211.15|0
1644343500000|2022-02-08 18:05:00|214.4|212.2|213.41|211.21|214.92|212.72|213.08|210.88|0
1644343800000|2022-02-08 18:10:00|213.48|211.28|214.66|212.46|214.79|212.59|212.56|210.36|0
1644344100000|2022-02-08 18:15:00|214.53|212.33|212.29|210.09|214.53|212.33|210.47|208.27|0
1644344400000|2022-02-08 18:20:00|212.42|210.22|211.38|209.18|212.95|210.75|211.25|209.05|0
1644344700000|2022-02-08 18:25:00|211.25|209.05|210.72|208.52|211.38|209.18|209.69|207.49|0
1644345000000|2022-02-08 18:30:00|210.98|208.78|212.74|210.54|213.07|210.87|210.59|208.39|0
1644345300000|2022-02-08 18:35:00|212.81|210.61|211.63|209.43|214.25|212.05|210.98|208.78|0
1644345600000|2022-02-08 18:40:00|211.5|209.3|210.84|208.64|212.02|209.82|210.19|207.99|0
1644345900000|2022-02-08 18:45:00|210.97|208.77|212.02|209.82|212.02|209.82|209.8|207.6|0
1644346200000|2022-02-08 18:50:00|211.88|209.68|211.1|208.9|211.88|209.68|209.86|207.66|0
1644346500000|2022-02-08 18:55:00|211.23|209.03|213.32|211.12|213.58|211.38|211.1|208.9|0
1644346800000|2022-02-08 19:00:00|213.45|211.25|214.03|211.83|214.1|211.9|212.79|210.59|0
1644347100000|2022-02-08 19:05:00|214.63|212.43|214.16|211.96|215.81|213.61|214.1|211.9|0
1644347400000|2022-02-08 19:10:00|214.23|212.03|213.7|211.5|214.23|212.03|213.05|210.85|0
1644347700000|2022-02-08 19:15:00|213.57|211.37|211.61|209.41|213.97|211.77|210.96|208.76|0
1644348000000|2022-02-08 19:20:00|211.74|209.54|207.45|205.25|211.74|209.54|206.81|204.61|0
1644348300000|2022-02-08 19:25:00|207.71|205.51|206.03|203.83|207.84|205.64|205.39|203.19|0
1644348600000|2022-02-08 19:30:00|205.9|203.7|207.96|205.76|208.09|205.89|205.14|202.94|0
1644348900000|2022-02-08 19:35:00|208.09|205.89|203.09|200.89|208.48|206.28|202.83|200.63|0
1644349200000|2022-02-08 19:40:00|203.47|201.27|204.49|202.29|205.13|202.93|202.96|200.76|0
1644349500000|2022-02-08 19:45:00|203.98|201.78|204.1|201.9|205.13|202.93|202.19|199.99|0
1644349800000|2022-02-08 19:50:00|204.23|202.03|206.4|204.2|206.41|204.21|203.72|201.52|0
1644350100000|2022-02-08 19:55:00|206.34|204.14|204.67|202.47|206.4|204.2|203.77|201.57|0
1644350400000|2022-02-08 20:00:00|204.35|202.15|205.24|203.04|206.01|203.81|201.74|199.54|0
1644350700000|2022-02-08 20:05:00|205.37|203.17|206.52|204.32|206.91|204.71|203.71|201.51|0
1644351000000|2022-02-08 20:10:00|206.65|204.45|213.73|211.53|214.06|211.86|206.4|204.2|0
1644351300000|2022-02-08 20:15:00|213.67|211.47|214.72|212.52|215.51|213.31|212.88|210.68|0
1644351600000|2022-02-08 20:20:00|214.19|211.99|213.07|210.87|214.98|212.78|212.09|209.89|0
1644351900000|2022-02-08 20:25:00|213.4|211.2|212.22|210.02|213.4|211.2|210.65|208.45|0
1644352200000|2022-02-08 20:30:00|212.67|210.47|215.5|213.3|216.69|214.49|211.7|209.5|0
1644352500000|2022-02-08 20:35:00|215.63|213.43|214.44|212.24|215.63|213.43|212.61|210.41|0
1644352800000|2022-02-08 20:40:00|214.31|212.11|214.18|211.98|217.21|215.01|214.18|211.98|0
1644353100000|2022-02-08 20:45:00|214.05|211.85|215.1|212.9|216.42|214.22|212.34|210.14|0
1644353400000|2022-02-08 20:50:00|215.75|213.55|219.47|217.27|219.87|217.67|212.86|210.66|0
1644353700000|2022-02-08 20:55:00|218.8|216.6|214.61|212.41|224.05|221.85|214.61|212.41|0
1644354000000|2022-02-08 21:00:00|215.14|212.94|217.26|215.06|217.52|215.32|214.48|212.28|0
1644354300000|2022-02-08 21:05:00|217.39|215.19|218.85|216.65|219.65|217.45|217.26|215.06|0
1644354600000|2022-02-08 21:10:00|218.72|216.52|216.85|214.65|219.25|217.05|216.85|214.65|0
1644354900000|2022-02-08 21:15:00|217.15|214.35|218.08|215.28|218.61|215.81|217.15|214.35|0
1644355200000|2022-02-08 21:20:00|218.14|215.34|218.08|215.28|218.48|215.68|217.94|215.14|0
1644355500000|2022-02-08 21:25:00|218.21|215.41|218.21|215.41|218.34|215.54|217.94|215.14|0
1644355800000|2022-02-08 21:30:00|218.07|215.27|218.34|215.54|218.6|215.8|217.94|215.14|0
1644356100000|2022-02-08 21:35:00|218.2|215.4|218.33|215.53|218.47|215.67|218.07|215.27|0
1644356400000|2022-02-08 21:40:00|218.4|215.6|217.93|215.13|218.4|215.6|217.93|215.13|0
1644356700000|2022-02-08 21:45:00|217.99|215.19|217.93|215.13|218.33|215.53|217.93|215.13|0
1644357000000|2022-02-08 21:50:00|218.06|215.26|217.93|215.13|218.06|215.26|217.93|215.13|0
1644357300000|2022-02-08 21:55:00|217.92|215.12|218.22|215.42|218.25|215.45|217.92|215.12|0
1644357600000|2022-02-08 22:00:00|218.36|215.56|218.17|215.37|218.36|215.56|218.17|215.37|0
1644357900000|2022-02-08 22:05:00|218.16|215.36|217.95|215.15|218.16|215.36|217.95|215.15|0
1644358200000|2022-02-08 22:10:00|218.07|215.27|218.12|215.32|218.12|215.32|217.93|215.13|0
1644358500000|2022-02-08 22:15:00|218.08|215.28|217.86|215.06|218.08|215.28|217.79|214.99|0
1644358800000|2022-02-08 22:20:00|217.85|215.05|217.85|215.05|217.85|215.05|217.85|215.05|0
1644359100000|2022-02-08 22:25:00|217.75|214.95|217.75|214.95|217.86|215.06|217.67|214.87|0
1644359400000|2022-02-08 22:30:00|217.86|215.06|217.76|214.96|217.88|215.08|217.75|214.95|0
1644359700000|2022-02-08 22:35:00|217.67|214.87|217.87|215.07|217.93|215.13|217.67|214.87|0
1644360000000|2022-02-08 22:40:00|217.93|215.13|217.78|214.98|217.99|215.19|217.78|214.98|0
1644360300000|2022-02-08 22:45:00|217.77|214.97|217.77|214.97|217.91|215.11|217.77|214.97|0
1644360600000|2022-02-08 22:50:00|217.79|214.99|217.84|215.04|217.87|215.07|217.75|214.95|0
1644360900000|2022-02-08 22:55:00|217.89|215.09|217.84|215.04|217.9|215.1|217.84|215.04|0
1644361200000|2022-02-08 23:00:00|218.88|216.08|219.08|216.28|219.22|216.42|218.02|215.22|0
1644361500000|2022-02-08 23:05:00|219.22|216.42|219.75|216.95|220.15|217.35|219.22|216.42|0
1644361800000|2022-02-08 23:10:00|219.88|217.08|219.81|217.01|220.28|217.48|219.61|216.81|0
1644362100000|2022-02-08 23:15:00|219.88|217.08|219.74|216.94|220.28|217.48|219.34|216.54|0
1644362400000|2022-02-08 23:20:00|219.88|217.08|221.28|218.48|221.41|218.61|219.88|217.08|0
1644362700000|2022-02-08 23:25:00|221.48|218.68|221.61|218.81|222.55|219.75|220.94|218.14|0
1644363000000|2022-02-08 23:30:00|221.67|218.87|221.21|218.41|221.74|218.94|221.07|218.27|0
1644363300000|2022-02-08 23:35:00|221.34|218.54|220.53|217.73|221.34|218.54|220.4|217.6|0
1644363600000|2022-02-08 23:40:00|220.6|217.8|221.53|218.73|221.74|218.94|220.6|217.8|0
1644363900000|2022-02-08 23:45:00|221.47|218.67|220.66|217.86|221.74|218.94|220.53|217.73|0
1644364200000|2022-02-08 23:50:00|220.73|217.93|221.93|219.13|222.27|219.47|220.53|217.73|0
1644364500000|2022-02-08 23:55:00|221.86|219.06|221.79|218.99|221.86|219.06|221.26|218.46|0
1644364800000|2022-02-09 00:00:00|221.93|219.13|221.59|218.79|222.13|219.33|220.65|217.85|0
1644365100000|2022-02-09 00:05:00|221.72|218.92|222.12|219.32|222.66|219.86|221.72|218.92|0
1644365400000|2022-02-09 00:10:00|222.26|219.46|221.32|218.52|222.26|219.46|221.05|218.25|0
1644365700000|2022-02-09 00:15:00|221.18|218.38|220.71|217.91|221.32|218.52|220.58|217.78|0
1644366000000|2022-02-09 00:20:00|220.78|217.98|219.57|216.77|221.04|218.24|219.31|216.51|0
1644366300000|2022-02-09 00:25:00|219.71|216.91|219.17|216.37|219.97|217.17|219.17|216.37|0
1644366600000|2022-02-09 00:30:00|219.04|216.24|219.03|216.23|219.17|216.37|218.24|215.44|0
1644366900000|2022-02-09 00:35:00|218.9|216.1|219.36|216.56|219.36|216.56|218.76|215.96|0
1644367200000|2022-02-09 00:40:00|219.43|216.63|219.16|216.36|219.43|216.63|218.89|216.09|0
1644367500000|2022-02-09 00:45:00|219.09|216.29|219.96|217.16|220.02|217.22|219.03|216.23|0
1644367800000|2022-02-09 00:50:00|219.82|217.02|219.82|217.02|219.96|217.16|219.29|216.49|0
1644368100000|2022-02-09 00:55:00|219.69|216.89|219.15|216.35|219.89|217.09|218.95|216.15|0
1644368400000|2022-02-09 01:00:00|218.89|216.09|218.62|215.82|219.02|216.22|217.95|215.15|0
1644368700000|2022-02-09 01:05:00|218.75|215.95|219.68|216.88|219.81|217.01|218.48|215.68|0
1644369000000|2022-02-09 01:10:00|219.81|217.01|219.68|216.88|220.08|217.28|219.54|216.74|0
1644369300000|2022-02-09 01:15:00|219.81|217.01|219.07|216.27|220.08|217.28|218.87|216.07|0
1644369600000|2022-02-09 01:20:00|219.01|216.21|219|216.2|219.14|216.34|218.74|215.94|0
1644369900000|2022-02-09 01:25:00|219.14|216.34|219.8|217|219.8|217|219.14|216.34|0
1644370200000|2022-02-09 01:30:00|220.07|217.27|220.07|217.27|221|218.2|219.8|217|0
1644370500000|2022-02-09 01:35:00|220.2|217.4|220.73|217.93|220.87|218.07|219.53|216.73|0
1644370800000|2022-02-09 01:40:00|220.8|218|221.67|218.87|221.94|219.14|220.6|217.8|0
1644371100000|2022-02-09 01:45:00|221.94|219.14|221.66|218.86|221.94|219.14|221.26|218.46|0
1644371400000|2022-02-09 01:50:00|221.6|218.8|220.19|217.39|221.66|218.86|220.19|217.39|0
1644371700000|2022-02-09 01:55:00|220.25|217.45|219.92|217.12|220.59|217.79|219.92|217.12|0
1644372000000|2022-02-09 02:00:00|220.05|217.25|220.72|217.92|221.12|218.32|219.92|217.12|0
1644372300000|2022-02-09 02:05:00|220.78|217.98|220.18|217.38|220.85|218.05|219.78|216.98|0
1644372600000|2022-02-09 02:10:00|220.31|217.51|220.04|217.24|220.31|217.51|219.91|217.11|0
1644372900000|2022-02-09 02:15:00|220.11|217.31|220.1|217.3|220.31|217.51|220.04|217.24|0
1644373200000|2022-02-09 02:20:00|220.17|217.37|220.31|217.51|220.31|217.51|220.04|217.24|0
1644373500000|2022-02-09 02:25:00|220.3|217.5|219.77|216.97|220.3|217.5|219.77|216.97|0
1644373800000|2022-02-09 02:30:00|219.5|216.7|219.36|216.56|219.77|216.97|218.97|216.17|0
1644374100000|2022-02-09 02:35:00|219.23|216.43|218.96|216.16|219.23|216.43|218.83|216.03|0
1644374400000|2022-02-09 02:40:00|219.09|216.29|219.23|216.43|219.36|216.56|218.96|216.16|0
1644374700000|2022-02-09 02:45:00|219.36|216.56|219.22|216.42|219.63|216.83|219.09|216.29|0
1644375000000|2022-02-09 02:50:00|219.15|216.35|219.62|216.82|219.62|216.82|219.09|216.29|0
1644375300000|2022-02-09 02:55:00|219.55|216.75|219.88|217.08|219.89|217.09|219.49|216.69|0
1644375600000|2022-02-09 03:00:00|219.95|217.15|220.28|217.48|220.28|217.48|219.88|217.08|0
1644375900000|2022-02-09 03:05:00|220.15|217.35|221.08|218.28|221.22|218.42|220.15|217.35|0
1644376200000|2022-02-09 03:10:00|221.15|218.35|220.95|218.15|221.41|218.61|220.95|218.15|0
1644376500000|2022-02-09 03:15:00|220.88|218.08|221.35|218.55|221.35|218.55|220.74|217.94|0
1644376800000|2022-02-09 03:20:00|221.48|218.68|221.21|218.41|221.61|218.81|221.07|218.27|0
1644377100000|2022-02-09 03:25:00|221.07|218.27|221.34|218.54|221.47|218.67|221|218.2|0
1644377400000|2022-02-09 03:30:00|221.47|218.67|224.16|221.36|224.16|221.36|221.34|218.54|0
1644377700000|2022-02-09 03:35:00|224.03|221.23|223.62|220.82|224.16|221.36|223.49|220.69|0
1644378000000|2022-02-09 03:40:00|223.69|220.89|223.48|220.68|223.89|221.09|223.48|220.68|0
1644378300000|2022-02-09 03:45:00|223.41|220.61|223.75|220.95|224.02|221.22|223.35|220.55|0
1644378600000|2022-02-09 03:50:00|223.61|220.81|224.02|221.22|224.02|221.22|223.54|220.74|0
1644378900000|2022-02-09 03:55:00|223.88|221.08|223.61|220.81|223.88|221.08|223.48|220.68|0
1644379200000|2022-02-09 04:00:00|223.47|220.67|224.01|221.21|224.01|221.21|223.47|220.67|0
1644379500000|2022-02-09 04:05:00|224.08|221.28|225.93|223.13|225.93|223.13|222.94|220.14|0
1644379800000|2022-02-09 04:10:00|225.38|222.58|224.49|221.69|225.38|222.58|224.16|221.36|0
1644380100000|2022-02-09 04:15:00|224.56|221.76|224.83|222.03|225.24|222.44|224.56|221.76|0
1644380400000|2022-02-09 04:20:00|224.97|222.17|225.51|222.71|225.51|222.71|224.76|221.96|0
1644380700000|2022-02-09 04:25:00|225.37|222.57|224.56|221.76|225.37|222.57|224.56|221.76|0
1644381000000|2022-02-09 04:30:00|224.49|221.69|224.15|221.35|224.56|221.76|224.15|221.35|0
1644381300000|2022-02-09 04:35:00|224.01|221.21|224.42|221.62|224.42|221.62|223.74|220.94|0
1644381600000|2022-02-09 04:40:00|224.28|221.48|224.68|221.88|224.82|222.02|224.28|221.48|0
1644381900000|2022-02-09 04:45:00|224.61|221.81|224.95|222.15|225.22|222.42|224.55|221.75|0
1644382200000|2022-02-09 04:50:00|225.02|222.22|225.63|222.83|225.63|222.83|224.95|222.15|0
1644382500000|2022-02-09 04:55:00|225.76|222.96|226.31|223.51|226.44|223.64|225.63|222.83|0
1644382800000|2022-02-09 05:00:00|226.44|223.64|226.3|223.5|226.44|223.64|225.76|222.96|0
1644383100000|2022-02-09 05:05:00|226.37|223.57|227.18|224.38|227.18|224.38|226.37|223.57|0
1644383400000|2022-02-09 05:10:00|227.12|224.32|226.03|223.23|227.12|224.32|226.03|223.23|0
1644383700000|2022-02-09 05:15:00|226.16|223.36|226.16|223.36|226.43|223.63|225.95|223.15|0
1644384000000|2022-02-09 05:20:00|226.02|223.22|225.88|223.08|226.29|223.49|225.88|223.08|0
1644384300000|2022-02-09 05:25:00|226.02|223.22|226.29|223.49|226.43|223.63|225.88|223.08|0
1644384600000|2022-02-09 05:30:00|226.15|223.35|225.67|222.87|226.29|223.49|225.61|222.81|0
1644384900000|2022-02-09 05:35:00|225.74|222.94|225.47|222.67|225.88|223.08|225.33|222.53|0
1644385200000|2022-02-09 05:40:00|225.33|222.53|226.42|223.62|226.42|223.62|225.33|222.53|0
1644385500000|2022-02-09 05:45:00|226.55|223.75|225.8|223|226.83|224.03|225.66|222.86|0
1644385800000|2022-02-09 05:50:00|225.73|222.93|225.12|222.32|226.14|223.34|224.92|222.12|0
1644386100000|2022-02-09 05:55:00|225.19|222.39|224.64|221.84|225.59|222.79|224.64|221.84|0
1644386400000|2022-02-09 06:00:00|224.71|221.91|225.18|222.38|225.32|222.52|224.71|221.91|0
1644386700000|2022-02-09 06:05:00|225.32|222.52|224.77|221.97|225.32|222.52|224.77|221.97|0
1644387000000|2022-02-09 06:10:00|224.7|221.9|224.36|221.56|224.91|222.11|223.69|220.89|0
1644387300000|2022-02-09 06:15:00|224.29|221.49|224.22|221.42|224.83|222.03|224.09|221.29|0
1644387600000|2022-02-09 06:20:00|224.29|221.49|224.22|221.42|224.49|221.69|223.88|221.08|0
1644387900000|2022-02-09 06:25:00|224.36|221.56|224.49|221.69|224.76|221.96|224.08|221.28|0
1644388200000|2022-02-09 06:30:00|224.35|221.55|225.16|222.36|225.16|222.36|224.35|221.55|0
1644388500000|2022-02-09 06:35:00|225.09|222.29|225.43|222.63|225.84|223.04|225.03|222.23|0
1644388800000|2022-02-09 06:40:00|225.57|222.77|225.02|222.22|225.57|222.77|224.82|222.02|0
1644389100000|2022-02-09 06:45:00|224.95|222.15|223.8|221|225.02|222.22|223.8|221|0
1644389400000|2022-02-09 06:50:00|223.86|221.06|224.27|221.47|224.27|221.47|223.46|220.66|0
1644389700000|2022-02-09 06:55:00|224.34|221.54|223.52|220.72|224.4|221.6|223.45|220.65|0
1644390000000|2022-02-09 07:00:00|223.39|220.59|223.66|220.86|224.81|222.01|223.39|220.59|0
1644390300000|2022-02-09 07:05:00|223.52|220.72|223.65|220.85|223.79|220.99|223.04|220.24|0
1644390600000|2022-02-09 07:10:00|223.79|220.99|223.17|220.37|224.12|221.32|222.97|220.17|0
1644390900000|2022-02-09 07:15:00|223.24|220.44|221.69|218.89|223.44|220.64|221.69|218.89|0
1644391200000|2022-02-09 07:20:00|221.35|218.55|223.36|220.56|223.63|220.83|221.35|218.55|0
1644391500000|2022-02-09 07:25:00|223.29|220.49|223.22|220.42|223.9|221.1|221.87|219.07|0
1644391800000|2022-02-09 07:30:00|223.08|220.28|223.76|220.96|223.76|220.96|222.28|219.48|0
1644392100000|2022-02-09 07:35:00|223.69|220.89|221.33|218.53|223.76|220.96|220.93|218.13|0
1644392400000|2022-02-09 07:40:00|221.2|218.4|221.33|218.53|221.6|218.8|219.99|217.19|0
1644392700000|2022-02-09 07:45:00|221.46|218.66|221.33|218.53|222|219.2|220.66|217.86|0
1644393000000|2022-02-09 07:50:00|221.06|218.26|221.73|218.93|221.73|218.93|220.65|217.85|0
1644393300000|2022-02-09 07:55:00|221.59|218.79|222.13|219.33|222.13|219.33|221.46|218.66|0
1644393600000|2022-02-09 08:00:00|221.99|219.19|221.85|219.05|223.2|220.4|221.59|218.79|0
1644393900000|2022-02-09 08:05:00|221.69|219.49|221.42|219.22|222.49|220.29|220.35|218.15|0
1644394200000|2022-02-09 08:10:00|221.75|219.55|222.42|220.22|222.89|220.69|220.94|218.74|0
1644394500000|2022-02-09 08:15:00|222.69|220.49|223.16|220.96|223.84|221.64|222.35|220.15|0
1644394800000|2022-02-09 08:20:00|223.03|220.83|223.09|220.89|224.11|221.91|222.62|220.42|0
1644395100000|2022-02-09 08:25:00|222.95|220.75|222.48|220.28|223.83|221.63|221.2|219|0
1644395400000|2022-02-09 08:30:00|222.28|220.08|223.42|221.22|223.56|221.36|220.87|218.67|0
1644395700000|2022-02-09 08:35:00|223.49|221.29|224.91|222.71|224.91|222.71|223.29|221.09|0
1644396000000|2022-02-09 08:40:00|224.77|222.57|226.26|224.06|226.6|224.4|224.77|222.57|0
1644396300000|2022-02-09 08:45:00|226.53|224.33|229.37|227.17|231.4|229.2|226.46|224.26|0
1644396600000|2022-02-09 08:50:00|229.86|227.66|230.27|228.07|230.96|228.76|229.03|226.83|0
1644396900000|2022-02-09 08:55:00|230.19|227.99|228.88|226.68|230.6|228.4|228.82|226.62|0
1644397200000|2022-02-09 09:00:00|228.82|226.62|228.68|226.48|229.78|227.58|228.19|225.99|0
1644397500000|2022-02-09 09:05:00|228.54|226.34|230.74|228.54|230.87|228.67|228.54|226.34|0
1644397800000|2022-02-09 09:10:00|231.01|228.81|230.94|228.74|231.42|229.22|230.32|228.12|0
1644398100000|2022-02-09 09:15:00|231.01|228.81|231.01|228.81|231.07|228.87|229.63|227.43|0
1644398400000|2022-02-09 09:20:00|231.07|228.87|230.31|228.11|231.21|229.01|230.04|227.84|0
1644398700000|2022-02-09 09:25:00|230.45|228.25|229.62|227.42|230.45|228.25|229.21|227.01|0
1644399000000|2022-02-09 09:30:00|229.48|227.28|230.45|228.25|230.72|228.52|229.21|227.01|0
1644399300000|2022-02-09 09:35:00|230.58|228.38|230.17|227.97|230.86|228.66|229.75|227.55|0
1644399600000|2022-02-09 09:40:00|230.03|227.83|230.03|227.83|230.99|228.79|229.89|227.69|0
1644399900000|2022-02-09 09:45:00|230.09|227.89|229.68|227.48|230.16|227.96|229.47|227.27|0
1644400200000|2022-02-09 09:50:00|229.75|227.55|228.92|226.72|229.75|227.55|228.78|226.58|0
1644400500000|2022-02-09 09:55:00|228.78|226.58|228.71|226.51|229.54|227.34|228.65|226.45|0
1644400800000|2022-02-09 10:00:00|228.64|226.44|229.26|227.06|229.6|227.4|228.1|225.9|0
1644401100000|2022-02-09 10:05:00|229.33|227.13|230.29|228.09|230.7|228.5|229.12|226.92|0
1644401400000|2022-02-09 10:10:00|230.22|228.02|232.08|229.88|232.22|230.02|229.8|227.6|0
1644401700000|2022-02-09 10:15:00|231.94|229.74|232.08|229.88|232.35|230.15|231.25|229.05|0
1644402000000|2022-02-09 10:20:00|232.21|230.01|231.86|229.66|232.49|230.29|231.86|229.66|0
1644402300000|2022-02-09 10:25:00|231.94|229.74|231.38|229.18|231.94|229.74|231.11|228.91|0
1644402600000|2022-02-09 10:30:00|231.45|229.25|231.24|229.04|232.35|230.15|230.75|228.55|0
1644402900000|2022-02-09 10:35:00|231.17|228.97|230.47|228.27|231.51|229.31|230.27|228.07|0
1644403200000|2022-02-09 10:40:00|230.55|228.35|231.51|229.31|231.79|229.59|230.55|228.35|0
1644403500000|2022-02-09 10:45:00|231.37|229.17|230.95|228.75|231.78|229.58|230.95|228.75|0
1644403800000|2022-02-09 10:50:00|230.68|228.48|231.71|229.51|231.92|229.72|230.68|228.48|0
1644404100000|2022-02-09 10:55:00|231.64|229.44|231.15|228.95|231.92|229.72|230.95|228.75|0
1644404400000|2022-02-09 11:00:00|231.22|229.02|230.26|228.06|231.5|229.3|230.26|228.06|0
1644404700000|2022-02-09 11:05:00|230.39|228.19|230.39|228.19|230.53|228.33|229.29|227.09|0
1644405000000|2022-02-09 11:10:00|230.25|228.05|230.18|227.98|230.8|228.6|230.04|227.84|0
1644405300000|2022-02-09 11:15:00|230.11|227.91|231.08|228.88|231.49|229.29|229.98|227.78|0
1644405600000|2022-02-09 11:20:00|231.21|229.01|230.52|228.32|231.21|229.01|230.45|228.25|0
1644405900000|2022-02-09 11:25:00|230.38|228.18|230.52|228.32|230.66|228.46|230.38|228.18|0
1644406200000|2022-02-09 11:30:00|230.58|228.38|231.07|228.87|231.34|229.14|230.1|227.9|0
1644406500000|2022-02-09 11:35:00|230.86|228.66|230.93|228.73|230.99|228.79|230.65|228.45|0
1644406800000|2022-02-09 11:40:00|231.06|228.86|231.89|229.69|231.89|229.69|230.65|228.45|0
1644407100000|2022-02-09 11:45:00|231.82|229.62|231.47|229.27|231.89|229.69|231.33|229.13|0
1644407400000|2022-02-09 11:50:00|231.61|229.41|232.44|230.24|232.44|230.24|231.33|229.13|0
1644407700000|2022-02-09 11:55:00|232.3|230.1|232.71|230.51|233.41|231.21|232.02|229.82|0
1644408000000|2022-02-09 12:00:00|232.85|230.65|233.82|231.62|234.37|232.17|232.29|230.09|0
1644408300000|2022-02-09 12:05:00|233.89|231.69|234.65|232.45|234.65|232.45|233.54|231.34|0
1644408600000|2022-02-09 12:10:00|234.79|232.59|235.07|232.87|235.9|233.7|234.79|232.59|0
1644408900000|2022-02-09 12:15:00|235.06|232.86|234.51|232.31|235.2|233|234.23|232.03|0
1644409200000|2022-02-09 12:20:00|234.43|232.23|234.36|232.16|234.78|232.58|233.95|231.75|0
1644409500000|2022-02-09 12:25:00|234.22|232.02|234.22|232.02|234.92|232.72|234.08|231.88|0
1644409800000|2022-02-09 12:30:00|234.5|232.3|233.8|231.6|234.5|232.3|233.8|231.6|0
1644410100000|2022-02-09 12:35:00|233.94|231.74|233.1|230.9|234.22|232.02|232.69|230.49|0
1644410400000|2022-02-09 12:40:00|233.03|230.83|234.07|231.87|234.07|231.87|233.03|230.83|0
1644410700000|2022-02-09 12:45:00|233.93|231.73|234.63|232.43|234.91|232.71|233.8|231.6|0
1644411000000|2022-02-09 12:50:00|234.49|232.29|234.76|232.56|235.04|232.84|234.21|232.01|0
1644411300000|2022-02-09 12:55:00|234.62|232.42|235.04|232.84|236.02|233.82|234.62|232.42|0
1644411600000|2022-02-09 13:00:00|235.18|232.98|234.76|232.56|235.6|233.4|234.06|231.86|0
1644411900000|2022-02-09 13:05:00|234.62|232.42|235.59|233.39|235.73|233.53|234.62|232.42|0
1644412200000|2022-02-09 13:10:00|235.45|233.25|237.27|235.07|237.69|235.49|235.45|233.25|0
1644412500000|2022-02-09 13:15:00|237.13|234.93|237.12|234.92|237.83|235.63|236.77|234.57|0
1644412800000|2022-02-09 13:20:00|236.98|234.78|236.84|234.64|237.82|235.62|236.42|234.22|0
1644413100000|2022-02-09 13:25:00|236.7|234.5|236.68|234.48|240.01|237.81|236.4|234.2|0
1644413400000|2022-02-09 13:30:00|236.4|234.2|236.4|234.2|236.54|234.34|235.56|233.36|0
1644413700000|2022-02-09 13:35:00|236.32|234.12|235.42|233.22|236.54|234.34|235.42|233.22|0
1644414000000|2022-02-09 13:40:00|235.28|233.08|236.46|234.26|236.81|234.61|235.14|232.94|0
1644414300000|2022-02-09 13:45:00|236.53|234.33|236.39|234.19|236.95|234.75|235.97|233.77|0
1644414600000|2022-02-09 13:50:00|236.46|234.26|236.53|234.33|236.81|234.61|236.31|234.11|0
1644414900000|2022-02-09 13:55:00|236.45|234.25|235.68|233.48|236.81|234.61|235.55|233.35|0
1644415200000|2022-02-09 14:00:00|235.82|233.62|235.82|233.62|236.8|234.6|235.54|233.34|0
1644415500000|2022-02-09 14:05:00|235.96|233.76|236.94|234.74|237.36|235.16|235.68|233.48|0
1644415800000|2022-02-09 14:10:00|236.8|234.6|236.3|234.1|237.5|235.3|236.24|234.04|0
1644416100000|2022-02-09 14:15:00|236.38|234.18|236.51|234.31|236.93|234.73|235.96|233.76|0
1644416400000|2022-02-09 14:20:00|236.58|234.38|236.79|234.59|237.21|235.01|236.09|233.89|0
1644416700000|2022-02-09 14:25:00|236.93|234.73|237.49|235.29|237.63|235.43|236.37|234.17|0
1644417000000|2022-02-09 14:30:00|237.77|235.57|238.89|236.69|241.15|238.95|236.37|234.17|0
1644417300000|2022-02-09 14:35:00|238.54|236.34|241|238.8|242.14|239.94|237.91|235.71|0
1644417600000|2022-02-09 14:40:00|240.72|238.52|243.43|241.23|243.43|241.23|239.59|237.39|0
1644417900000|2022-02-09 14:45:00|242.37|240.17|242.06|239.86|244.05|241.85|240.65|238.45|0
1644418200000|2022-02-09 14:50:00|241.92|239.72|239.94|237.74|242.21|240.01|238.67|236.47|0
1644418500000|2022-02-09 14:55:00|239.8|237.6|240.22|238.02|241.49|239.29|238.11|235.91|0
1644418800000|2022-02-09 15:00:00|238.81|236.61|241.77|239.57|242.62|240.42|238.81|236.61|0
1644419100000|2022-02-09 15:05:00|241.63|239.43|242.9|240.7|244.18|241.98|240.22|238.02|0
1644419400000|2022-02-09 15:10:00|243.33|241.13|240.49|238.29|243.9|241.7|239.08|236.88|0
1644419700000|2022-02-09 15:15:00|240.92|238.72|238.1|235.9|242.19|239.99|238.1|235.9|0
1644420000000|2022-02-09 15:20:00|238.24|236.04|237.59|235.39|239.71|237.51|236.89|234.69|0
1644420300000|2022-02-09 15:25:00|238.02|235.82|240.55|238.35|242.26|240.06|237.73|235.53|0
1644420600000|2022-02-09 15:30:00|240.91|238.71|244.39|242.19|244.82|242.62|240.27|238.07|0
1644420900000|2022-02-09 15:35:00|244.53|242.33|242.82|240.62|244.68|242.48|242.68|240.48|0
1644421200000|2022-02-09 15:40:00|242.96|240.76|241.54|239.34|244.39|242.19|241.54|239.34|0
1644421500000|2022-02-09 15:45:00|241.4|239.2|242.25|240.05|242.74|240.54|240.55|238.35|0
1644421800000|2022-02-09 15:50:00|242.1|239.9|242.39|240.19|243.53|241.33|241.39|239.19|0
1644422100000|2022-02-09 15:55:00|242.53|240.33|245.67|243.47|245.67|243.47|242.38|240.18|0
1644422400000|2022-02-09 16:00:00|245.95|243.75|245.95|243.75|246.81|244.61|244.38|242.18|0
1644422700000|2022-02-09 16:05:00|245.87|243.67|242.66|240.46|245.87|243.67|242.09|239.89|0
1644423000000|2022-02-09 16:10:00|242.8|240.6|240.67|238.47|243.94|241.74|239.68|237.48|0
1644423300000|2022-02-09 16:15:00|240.53|238.33|242.23|240.03|242.94|240.74|240.1|237.9|0
1644423600000|2022-02-09 16:20:00|242.37|240.17|243.08|240.88|243.79|241.59|241.94|239.74|0
1644423900000|2022-02-09 16:25:00|243.22|241.02|242.08|239.88|243.79|241.59|242.08|239.88|0
1644424200000|2022-02-09 16:30:00|242.37|240.17|242.79|240.59|242.93|240.73|240.8|238.6|0
1644424500000|2022-02-09 16:35:00|242.65|240.45|242.93|240.73|243.79|241.59|241.22|239.02|0
1644424800000|2022-02-09 16:40:00|242.79|240.59|241.36|239.16|243.64|241.44|240.8|238.6|0
1644425100000|2022-02-09 16:45:00|241.08|238.88|242.64|240.44|242.92|240.72|241.08|238.88|0
1644425400000|2022-02-09 16:50:00|242.5|240.3|239.23|237.03|243.78|241.58|238.95|236.75|0
1644425700000|2022-02-09 16:55:00|239.09|236.89|240.36|238.16|241.21|239.01|238.67|236.47|0
1644426000000|2022-02-09 17:00:00|240.22|238.02|240.64|238.44|241.64|239.44|239.23|237.03|0
1644426300000|2022-02-09 17:05:00|240.5|238.3|239.51|237.31|240.64|238.44|238.38|236.18|0
1644426600000|2022-02-09 17:10:00|239.65|237.45|240.21|238.01|240.21|238.01|237.67|235.47|0
1644426900000|2022-02-09 17:15:00|240.35|238.15|241.34|239.14|241.49|239.29|239.65|237.45|0
1644427200000|2022-02-09 17:20:00|241.2|239|241.48|239.28|242.19|239.99|240.35|238.15|0
1644427500000|2022-02-09 17:25:00|241.77|239.57|242.62|240.42|242.76|240.56|241.76|239.56|0
1644427800000|2022-02-09 17:30:00|242.05|239.85|240.48|238.28|242.9|240.7|239.92|237.72|0
1644428100000|2022-02-09 17:35:00|240.63|238.43|243.18|240.98|243.47|241.27|240.34|238.14|0
1644428400000|2022-02-09 17:40:00|243.46|241.26|243.89|241.69|244.32|242.12|242.89|240.69|0
1644428700000|2022-02-09 17:45:00|244.03|241.83|243.89|241.69|244.18|241.98|243.03|240.83|0
1644429000000|2022-02-09 17:50:00|243.74|241.54|243.31|241.11|243.74|241.54|242.6|240.4|0
1644429300000|2022-02-09 17:55:00|243.74|241.54|244.74|242.54|244.88|242.68|243.03|240.83|0
1644429600000|2022-02-09 18:00:00|244.6|242.4|244.16|241.96|245.6|243.4|243.88|241.68|0
1644429900000|2022-02-09 18:05:00|244.02|241.82|243.45|241.25|244.52|242.32|242.74|240.54|0
1644430200000|2022-02-09 18:10:00|243.59|241.39|241.88|239.68|244.16|241.96|241.6|239.4|0
1644430500000|2022-02-09 18:15:00|242.02|239.82|243.16|240.96|243.59|241.39|241.6|239.4|0
1644430800000|2022-02-09 18:20:00|243.3|241.1|243.01|240.81|244.16|241.96|242.87|240.67|0
1644431100000|2022-02-09 18:25:00|243.15|240.95|244.15|241.95|244.29|242.09|242.87|240.67|0
1644431400000|2022-02-09 18:30:00|244.01|241.81|244.58|242.38|245.15|242.95|243.72|241.52|0
1644431700000|2022-02-09 18:35:00|244.43|242.23|243.15|240.95|244.43|242.23|243|240.8|0
1644432000000|2022-02-09 18:40:00|243.07|240.87|244.86|242.66|245.29|243.09|242.86|240.66|0
1644432300000|2022-02-09 18:45:00|245|242.8|244.57|242.37|245.28|243.08|244.42|242.22|0
1644432600000|2022-02-09 18:50:00|244.42|242.22|244.85|242.65|245.14|242.94|244.14|241.94|0
1644432900000|2022-02-09 18:55:00|244.71|242.51|245.13|242.93|245.28|243.08|244.13|241.93|0
1644433200000|2022-02-09 19:00:00|245.28|243.08|246.13|243.93|246.85|244.65|245.28|243.08|0
1644433500000|2022-02-09 19:05:00|246.28|244.08|248.29|246.09|248.29|246.09|245.99|243.79|0
1644433800000|2022-02-09 19:10:00|248|245.8|248.29|246.09|248.86|246.66|247.42|245.22|0
1644434100000|2022-02-09 19:15:00|248.43|246.23|248.28|246.08|249.01|246.81|247.71|245.51|0
1644434400000|2022-02-09 19:20:00|248.14|245.94|247.99|245.79|248.43|246.23|247.42|245.22|0
1644434700000|2022-02-09 19:25:00|248.14|245.94|248.63|246.43|249|246.8|247.99|245.79|0
1644435000000|2022-02-09 19:30:00|248.71|246.51|248.85|246.65|249|246.8|247.84|245.64|0
1644435300000|2022-02-09 19:35:00|249|246.8|249.64|247.44|250.01|247.81|248.42|246.22|0
1644435600000|2022-02-09 19:40:00|249.57|247.37|249.13|246.93|249.71|247.51|248.56|246.36|0
1644435900000|2022-02-09 19:45:00|249.28|247.08|247.55|245.35|249.42|247.22|247.4|245.2|0
1644436200000|2022-02-09 19:50:00|247.69|245.49|247.26|245.06|248.41|246.21|246.54|244.34|0
1644436500000|2022-02-09 19:55:00|247.11|244.91|244.67|242.47|247.4|245.2|244.39|242.19|0
1644436800000|2022-02-09 20:00:00|244.53|242.33|244.38|242.18|244.96|242.76|241.82|239.62|0
1644437100000|2022-02-09 20:05:00|244.31|242.11|241.1|238.9|244.31|242.11|241.1|238.9|0
1644437400000|2022-02-09 20:10:00|241.96|239.76|241.39|239.19|243.38|241.18|241.39|239.19|0
1644437700000|2022-02-09 20:15:00|241.24|239.04|242.24|240.04|242.24|240.04|239.68|237.48|0
1644438000000|2022-02-09 20:20:00|242.38|240.18|243.66|241.46|243.94|241.74|241.95|239.75|0
1644438300000|2022-02-09 20:25:00|243.51|241.31|246.66|244.46|246.66|244.46|241.81|239.61|0
1644438600000|2022-02-09 20:30:00|246.16|243.96|248.96|246.76|249.11|246.91|246.16|243.96|0
1644438900000|2022-02-09 20:35:00|249.11|246.91|248.53|246.33|250.7|248.5|248.38|246.18|0
1644439200000|2022-02-09 20:40:00|248.67|246.47|245.79|243.59|248.81|246.61|243.36|241.16|0
1644439500000|2022-02-09 20:45:00|246.08|243.88|247.94|245.74|248.45|246.25|244.57|242.37|0
1644439800000|2022-02-09 20:50:00|248.23|246.03|248.93|246.73|251.28|249.08|246.36|244.16|0
1644440100000|2022-02-09 20:55:00|248.64|246.44|249.79|247.59|249.93|247.73|246.48|244.28|0
1644440400000|2022-02-09 21:00:00|249.5|247.3|248.2|246|249.5|247.3|247.63|245.43|0
1644440700000|2022-02-09 21:05:00|248.06|245.86|249.64|247.44|249.93|247.73|248.06|245.86|0
1644441000000|2022-02-09 21:10:00|249.49|247.29|250.5|248.3|250.79|248.59|249.35|247.15|0
1644441300000|2022-02-09 21:15:00|250.8|248|251.01|248.21|251.09|248.29|250.51|247.71|0
1644441600000|2022-02-09 21:20:00|251.09|248.29|253.12|250.32|253.12|250.32|250.94|248.14|0
1644441900000|2022-02-09 21:25:00|253.41|250.61|253.26|250.46|253.55|250.75|252.82|250.02|0
1644442200000|2022-02-09 21:30:00|253.11|250.31|252.67|249.87|253.11|250.31|252.53|249.73|0
1644442500000|2022-02-09 21:35:00|252.82|250.02|252.38|249.58|252.82|250.02|252.24|249.44|0
1644442800000|2022-02-09 21:40:00|252.24|249.44|252.23|249.43|252.67|249.87|252.23|249.43|0
1644443100000|2022-02-09 21:45:00|251.94|249.14|251.22|248.42|251.94|249.14|251|248.2|0
1644443400000|2022-02-09 21:50:00|250.93|248.13|251.36|248.56|251.94|249.14|250.93|248.13|0
1644443700000|2022-02-09 21:55:00|251.21|248.41|251.57|248.77|251.71|248.91|251.14|248.34|0
1644444000000|2022-02-09 22:00:00|251.58|248.78|251.56|248.76|251.66|248.86|251.46|248.66|0
1644444300000|2022-02-09 22:05:00|251.6|248.8|251.39|248.59|251.6|248.8|251.39|248.59|0
1644444600000|2022-02-09 22:10:00|251.56|248.76|251.57|248.77|251.59|248.79|251.45|248.65|0
1644444900000|2022-02-09 22:15:00|251.59|248.79|251.36|248.56|251.61|248.81|251.36|248.56|0
1644445200000|2022-02-09 22:20:00|251.35|248.55|251.34|248.54|251.35|248.55|251.28|248.48|0
1644445500000|2022-02-09 22:25:00|251.35|248.55|251.23|248.43|251.37|248.57|251.15|248.35|0
1644445800000|2022-02-09 22:30:00|251.25|248.45|251.31|248.51|251.31|248.51|251.25|248.45|0
1644446100000|2022-02-09 22:35:00|251.33|248.53|251.34|248.54|251.39|248.59|251.33|248.53|0
1644446400000|2022-02-09 22:40:00|251.37|248.57|251.47|248.67|251.47|248.67|251.34|248.54|0
1644446700000|2022-02-09 22:45:00|251.43|248.63|251.43|248.63|251.45|248.65|251.4|248.6|0
1644447000000|2022-02-09 22:50:00|251.42|248.62|251.51|248.71|251.53|248.73|251.4|248.6|0
1644447300000|2022-02-09 22:55:00|251.53|248.73|251.78|248.98|251.78|248.98|251.44|248.64|0
1644447600000|2022-02-09 23:00:00|252.55|249.75|251.68|248.88|252.55|249.75|250.89|248.09|0
1644447900000|2022-02-09 23:05:00|251.61|248.81|251.46|248.66|251.9|249.1|251.24|248.44|0
1644448200000|2022-02-09 23:10:00|251.67|248.87|251.31|248.51|251.89|249.09|251.24|248.44|0
1644448500000|2022-02-09 23:15:00|251.24|248.44|250.51|247.71|251.75|248.95|250.15|247.35|0
1644448800000|2022-02-09 23:20:00|250.44|247.64|250.58|247.78|250.59|247.79|249.86|247.06|0
1644449100000|2022-02-09 23:25:00|250.73|247.93|250.58|247.78|251.31|248.51|250.58|247.78|0
1644449400000|2022-02-09 23:30:00|250.73|247.93|249.71|246.91|250.73|247.93|249.42|246.62|0
1644449700000|2022-02-09 23:35:00|249.57|246.77|250.43|247.63|250.72|247.92|249.49|246.69|0
1644450000000|2022-02-09 23:40:00|250.72|247.92|248.99|246.19|250.72|247.92|248.91|246.11|0
1644450300000|2022-02-09 23:45:00|248.84|246.04|249.77|246.97|249.77|246.97|248.84|246.04|0
1644450600000|2022-02-09 23:50:00|249.7|246.9|249.12|246.32|249.7|246.9|248.55|245.75|0
1644450900000|2022-02-09 23:55:00|248.98|246.18|250.13|247.33|250.28|247.48|248.84|246.04|0
1644451200000|2022-02-10 00:00:00|250.28|247.48|250.05|247.25|250.56|247.76|249.12|246.32|0
1644451500000|2022-02-10 00:05:00|250.13|247.33|249.12|246.32|250.7|247.9|248.54|245.74|0
1644451800000|2022-02-10 00:10:00|249.4|246.6|248.25|245.45|249.55|246.75|248.1|245.3|0
1644452100000|2022-02-10 00:15:00|248.1|245.3|247.53|244.73|248.39|245.59|247.38|244.58|0
1644452400000|2022-02-10 00:20:00|247.38|244.58|248.74|245.94|248.74|245.94|247.38|244.58|0
1644452700000|2022-02-10 00:25:00|248.67|245.87|248.82|246.02|248.82|246.02|248.39|245.59|0
1644453000000|2022-02-10 00:30:00|248.88|246.08|248.38|245.58|249.39|246.59|248.24|245.44|0
1644453300000|2022-02-10 00:35:00|248.31|245.51|248.23|245.43|249.1|246.3|248.09|245.29|0
1644453600000|2022-02-10 00:40:00|248.38|245.58|248.09|245.29|248.66|245.86|247.94|245.14|0
1644453900000|2022-02-10 00:45:00|247.94|245.14|247.22|244.42|248.23|245.43|246.79|243.99|0
1644454200000|2022-02-10 00:50:00|247.08|244.28|246.22|243.42|247.22|244.42|246.22|243.42|0
1644454500000|2022-02-10 00:55:00|246.14|243.34|245.93|243.13|246.93|244.13|245.93|243.13|0
1644454800000|2022-02-10 01:00:00|246|243.2|245.64|242.84|246.21|243.41|245.07|242.27|0
1644455100000|2022-02-10 01:05:00|245.56|242.76|245.78|242.98|246.07|243.27|245.35|242.55|0
1644455400000|2022-02-10 01:10:00|245.71|242.91|245.49|242.69|245.92|243.12|244.78|241.98|0
1644455700000|2022-02-10 01:15:00|245.35|242.55|244.27|241.47|245.63|242.83|244.2|241.4|0
1644456000000|2022-02-10 01:20:00|244.2|241.4|244.98|242.18|245.34|242.54|244.2|241.4|0
1644456300000|2022-02-10 01:25:00|244.91|242.11|242.71|239.91|245.2|242.4|242.71|239.91|0
1644456600000|2022-02-10 01:30:00|242.57|239.77|241.43|238.63|242.57|239.77|240.44|237.64|0
1644456900000|2022-02-10 01:35:00|241.5|238.7|241.49|238.69|241.85|239.05|241|238.2|0
1644457200000|2022-02-10 01:40:00|241.64|238.84|241.85|239.05|242.28|239.48|241.64|238.84|0
1644457500000|2022-02-10 01:45:00|242.13|239.33|242.63|239.83|242.63|239.83|241.71|238.91|0
1644457800000|2022-02-10 01:50:00|242.7|239.9|241.84|239.04|242.98|240.18|241.84|239.04|0
1644458100000|2022-02-10 01:55:00|241.77|238.97|242.12|239.32|242.13|239.33|241.42|238.62|0
1644458400000|2022-02-10 02:00:00|241.98|239.18|241.13|238.33|242.27|239.47|240.99|238.19|0
1644458700000|2022-02-10 02:05:00|241.2|238.4|241.12|238.32|241.84|239.04|241.12|238.32|0
1644459000000|2022-02-10 02:10:00|241.27|238.47|241.41|238.61|241.83|239.03|240.98|238.18|0
1644459300000|2022-02-10 02:15:00|241.26|238.46|241.26|238.46|241.83|239.03|241.12|238.32|0
1644459600000|2022-02-10 02:20:00|241.12|238.32|240.97|238.17|241.26|238.46|240.97|238.17|0
1644459900000|2022-02-10 02:25:00|240.12|237.32|240.83|238.03|240.97|238.17|240.12|237.32|0
1644460200000|2022-02-10 02:30:00|240.97|238.17|240.69|237.89|240.97|238.17|240.69|237.89|0
1644460500000|2022-02-10 02:35:00|240.83|238.03|242.1|239.3|242.25|239.45|240.83|238.03|0
1644460800000|2022-02-10 02:40:00|241.96|239.16|241.67|238.87|242.1|239.3|241.6|238.8|0
1644461100000|2022-02-10 02:45:00|241.82|239.02|241.81|239.01|242.24|239.44|241.74|238.94|0
1644461400000|2022-02-10 02:50:00|241.95|239.15|241.38|238.58|241.95|239.15|241.24|238.44|0
1644461700000|2022-02-10 02:55:00|241.24|238.44|241.24|238.44|241.52|238.72|241.1|238.3|0
1644462000000|2022-02-10 03:00:00|241.1|238.3|240.95|238.15|241.38|238.58|240.53|237.73|0
1644462300000|2022-02-10 03:05:00|241.09|238.29|240.38|237.58|241.24|238.44|240.38|237.58|0
1644462600000|2022-02-10 03:10:00|240.52|237.72|240.95|238.15|240.95|238.15|240.38|237.58|0
1644462900000|2022-02-10 03:15:00|241.09|238.29|241.37|238.57|241.51|238.71|240.94|238.14|0
1644463200000|2022-02-10 03:20:00|241.3|238.5|241.79|238.99|241.79|238.99|241.23|238.43|0
1644463500000|2022-02-10 03:25:00|241.65|238.85|241.93|239.13|241.93|239.13|241.51|238.71|0
1644463800000|2022-02-10 03:30:00|242.07|239.27|242.5|239.7|242.64|239.84|241.5|238.7|0
1644464100000|2022-02-10 03:35:00|242.64|239.84|242.78|239.98|242.78|239.98|242.35|239.55|0
1644464400000|2022-02-10 03:40:00|242.71|239.91|242.21|239.41|242.78|239.98|242.21|239.41|0
1644464700000|2022-02-10 03:45:00|242.28|239.48|242.49|239.69|242.63|239.83|242.21|239.41|0
1644465000000|2022-02-10 03:50:00|242.42|239.62|242.13|239.33|242.49|239.69|241.7|238.9|0
1644465300000|2022-02-10 03:55:00|242.2|239.4|242.48|239.68|242.77|239.97|242.2|239.4|0
1644465600000|2022-02-10 04:00:00|242.41|239.61|242.34|239.54|242.77|239.97|242.2|239.4|0
1644465900000|2022-02-10 04:05:00|242.2|239.4|242.34|239.54|242.34|239.54|242.05|239.25|0
1644466200000|2022-02-10 04:10:00|242.26|239.46|242.33|239.53|242.76|239.96|242.26|239.46|0
1644466500000|2022-02-10 04:15:00|242.4|239.6|243.04|240.24|243.11|240.31|242.33|239.53|0
1644466800000|2022-02-10 04:20:00|243.11|240.31|243.18|240.38|243.33|240.53|242.76|239.96|0
1644467100000|2022-02-10 04:25:00|243.32|240.52|243.61|240.81|243.61|240.81|243.18|240.38|0
1644467400000|2022-02-10 04:30:00|243.53|240.73|243.6|240.8|243.61|240.81|243.32|240.52|0
1644467700000|2022-02-10 04:35:00|243.46|240.66|243.46|240.66|243.6|240.8|243.18|240.38|0
1644468000000|2022-02-10 04:40:00|243.53|240.73|243.46|240.66|243.53|240.73|243.17|240.37|0
1644468300000|2022-02-10 04:45:00|243.31|240.51|242.74|239.94|243.31|240.51|242.74|239.94|0
1644468600000|2022-02-10 04:50:00|242.88|240.08|243.17|240.37|243.17|240.37|242.88|240.08|0
1644468900000|2022-02-10 04:55:00|243.31|240.51|243.16|240.36|243.59|240.79|243.16|240.36|0
1644469200000|2022-02-10 05:00:00|243.02|240.22|244.65|241.85|244.65|241.85|242.88|240.08|0
1644469500000|2022-02-10 05:05:00|244.58|241.78|244.37|241.57|244.65|241.85|244.37|241.57|0
1644469800000|2022-02-10 05:10:00|244.51|241.71|244.65|241.85|244.79|241.99|244.51|241.71|0
1644470100000|2022-02-10 05:15:00|244.51|241.71|244.65|241.85|244.65|241.85|244.36|241.56|0
1644470400000|2022-02-10 05:20:00|244.71|241.91|244.64|241.84|244.79|241.99|244.43|241.63|0
1644470700000|2022-02-10 05:25:00|244.5|241.7|244.21|241.41|244.64|241.84|244.07|241.27|0
1644471000000|2022-02-10 05:30:00|244.35|241.55|243.92|241.12|244.64|241.84|243.92|241.12|0
1644471300000|2022-02-10 05:35:00|243.99|241.19|243.64|240.84|244.07|241.27|243.64|240.84|0
1644471600000|2022-02-10 05:40:00|243.49|240.69|243.78|240.98|243.92|241.12|242.99|240.19|0
1644471900000|2022-02-10 05:45:00|243.63|240.83|243.98|241.18|244.06|241.26|243.63|240.83|0
1644472200000|2022-02-10 05:50:00|244.06|241.26|243.49|240.69|244.06|241.26|243.49|240.69|0
1644472500000|2022-02-10 05:55:00|243.63|240.83|245.91|243.11|245.91|243.11|243.63|240.83|0
1644472800000|2022-02-10 06:00:00|246.34|243.54|247.05|244.25|247.05|244.25|245.91|243.11|0
1644473100000|2022-02-10 06:05:00|247.12|244.32|245.83|243.03|247.19|244.39|245.83|243.03|0
1644473400000|2022-02-10 06:10:00|245.9|243.1|247.33|244.53|247.33|244.53|245.76|242.96|0
1644473700000|2022-02-10 06:15:00|247.26|244.46|246.9|244.1|247.33|244.53|246.76|243.96|0
1644474000000|2022-02-10 06:20:00|246.82|244.02|247.9|245.1|247.9|245.1|246.75|243.95|0
1644474300000|2022-02-10 06:25:00|248.05|245.25|247.39|244.59|248.05|245.25|247.32|244.52|0
1644474600000|2022-02-10 06:30:00|247.47|244.67|247.61|244.81|247.9|245.1|247.32|244.52|0
1644474900000|2022-02-10 06:35:00|247.68|244.88|248.18|245.38|248.18|245.38|247.46|244.66|0
1644475200000|2022-02-10 06:40:00|248.25|245.45|248.32|245.52|248.61|245.81|247.75|244.95|0
1644475500000|2022-02-10 06:45:00|248.18|245.38|247.74|244.94|248.25|245.45|247.6|244.8|0
1644475800000|2022-02-10 06:50:00|247.67|244.87|246.88|244.08|247.89|245.09|246.88|244.08|0
1644476100000|2022-02-10 06:55:00|246.74|243.94|247.31|244.51|247.45|244.65|246.59|243.79|0
1644476400000|2022-02-10 07:00:00|247.02|244.22|246.01|243.21|247.02|244.22|245.59|242.79|0
1644476700000|2022-02-10 07:05:00|246.08|243.28|246.01|243.21|246.08|243.28|245.3|242.5|0
1644477000000|2022-02-10 07:10:00|245.87|243.07|246.22|243.42|246.58|243.78|245.79|242.99|0
1644477300000|2022-02-10 07:15:00|246.29|243.49|245.86|243.06|246.58|243.78|245.72|242.92|0
1644477600000|2022-02-10 07:20:00|246.01|243.21|246.36|243.56|246.36|243.56|245.79|242.99|0
1644477900000|2022-02-10 07:25:00|246.29|243.49|246.43|243.63|246.58|243.78|246|243.2|0
1644478200000|2022-02-10 07:30:00|246.57|243.77|246.86|244.06|247.14|244.34|245.86|243.06|0
1644478500000|2022-02-10 07:35:00|246.71|243.91|246.35|243.55|246.86|244.06|246.06|243.26|0
1644478800000|2022-02-10 07:40:00|246.42|243.62|246.56|243.76|246.56|243.76|245.92|243.12|0
1644479100000|2022-02-10 07:45:00|246.85|244.05|247.14|244.34|247.42|244.62|246.56|243.76|0
1644479400000|2022-02-10 07:50:00|247.06|244.26|247.71|244.91|248.14|245.34|246.99|244.19|0
1644479700000|2022-02-10 07:55:00|247.85|245.05|248.71|245.91|248.85|246.05|247.42|244.62|0
1644480000000|2022-02-10 08:00:00|248.78|245.98|248.42|245.62|250.3|247.5|247.85|245.05|0
1644480300000|2022-02-10 08:05:00|248.26|246.06|247.4|245.2|248.41|246.21|247.25|245.05|0
1644480600000|2022-02-10 08:10:00|247.69|245.49|249.84|247.64|250.13|247.93|247.47|245.27|0
1644480900000|2022-02-10 08:15:00|249.77|247.57|246.67|244.47|249.84|247.64|246.53|244.33|0
1644481200000|2022-02-10 08:20:00|246.6|244.4|247.1|244.9|247.68|245.48|244.81|242.61|0
1644481500000|2022-02-10 08:25:00|247.03|244.83|245.24|243.04|247.25|245.05|244.67|242.47|0
1644481800000|2022-02-10 08:30:00|245.16|242.96|244.81|242.61|246.24|244.04|244.66|242.46|0
1644482100000|2022-02-10 08:35:00|244.95|242.75|245.37|243.17|246.09|243.89|244.52|242.32|0
1644482400000|2022-02-10 08:40:00|245.3|243.1|242.95|240.75|245.8|243.6|242.3|240.1|0
1644482700000|2022-02-10 08:45:00|242.66|240.46|243.51|241.31|244.08|241.88|242.23|240.03|0
1644483000000|2022-02-10 08:50:00|243.37|241.17|243.08|240.88|243.8|241.6|242.8|240.6|0
1644483300000|2022-02-10 08:55:00|243.23|241.03|242.23|240.03|243.65|241.45|241.94|239.74|0
1644483600000|2022-02-10 09:00:00|242.15|239.95|242.36|240.16|243.08|240.88|241.09|238.89|0
1644483900000|2022-02-10 09:05:00|242.43|240.23|242.36|240.16|243.36|241.16|242.29|240.09|0
1644484200000|2022-02-10 09:10:00|242.5|240.3|243.07|240.87|243.64|241.44|242.14|239.94|0
1644484500000|2022-02-10 09:15:00|242.93|240.73|242.5|240.3|243.21|241.01|242.22|240.02|0
1644484800000|2022-02-10 09:20:00|242.64|240.44|242.07|239.87|242.92|240.72|241.78|239.58|0
1644485100000|2022-02-10 09:25:00|241.93|239.73|243.63|241.43|243.63|241.43|241.93|239.73|0
1644485400000|2022-02-10 09:30:00|243.77|241.57|243.49|241.29|244.13|241.93|243.35|241.15|0
1644485700000|2022-02-10 09:35:00|243.63|241.43|242.98|240.78|244.63|242.43|242.91|240.71|0
1644486000000|2022-02-10 09:40:00|242.63|240.43|243.05|240.85|243.2|241|242.49|240.29|0
1644486300000|2022-02-10 09:45:00|243.2|241|242.2|240|243.2|241|241.63|239.43|0
1644486600000|2022-02-10 09:50:00|242.05|239.85|242.9|240.7|243.33|241.13|242.05|239.85|0
1644486900000|2022-02-10 09:55:00|243.05|240.85|242.9|240.7|243.9|241.7|242.76|240.56|0
1644487200000|2022-02-10 10:00:00|242.97|240.77|242.05|239.85|243.47|241.27|241.48|239.28|0
1644487500000|2022-02-10 10:05:00|242.19|239.99|242.33|240.13|242.33|240.13|241.05|238.85|0
1644487800000|2022-02-10 10:10:00|242.47|240.27|242.89|240.69|243.11|240.91|242.04|239.84|0
1644488100000|2022-02-10 10:15:00|242.96|240.76|243.18|240.98|243.6|241.4|242.89|240.69|0
1644488400000|2022-02-10 10:20:00|243.1|240.9|242.39|240.19|243.18|240.98|242.32|240.12|0
1644488700000|2022-02-10 10:25:00|242.32|240.12|243.03|240.83|243.17|240.97|242.17|239.97|0
1644489000000|2022-02-10 10:30:00|243.1|240.9|242.88|240.68|243.74|241.54|242.88|240.68|0
1644489300000|2022-02-10 10:35:00|243.02|240.82|244.45|242.25|244.45|242.25|243.02|240.82|0
1644489600000|2022-02-10 10:40:00|244.31|242.11|244.3|242.1|244.59|242.39|243.73|241.53|0
1644489900000|2022-02-10 10:45:00|244.45|242.25|244.87|242.67|244.87|242.67|244.02|241.82|0
1644490200000|2022-02-10 10:50:00|245.16|242.96|245.16|242.96|245.51|243.31|245.16|242.96|0
1644490500000|2022-02-10 10:55:00|245.08|242.88|245.44|243.24|245.44|243.24|244.58|242.38|0
1644490800000|2022-02-10 11:00:00|245.58|243.38|245.58|243.38|246.08|243.88|245.3|243.1|0
1644491100000|2022-02-10 11:05:00|245.29|243.09|244.72|242.52|245.65|243.45|244.15|241.95|0
1644491400000|2022-02-10 11:10:00|244.79|242.59|245.57|243.37|245.93|243.73|244.79|242.59|0
1644491700000|2022-02-10 11:15:00|245.43|243.23|245.57|243.37|246.15|243.95|245.29|243.09|0
1644492000000|2022-02-10 11:20:00|245.64|243.44|245.71|243.51|246.14|243.94|245.57|243.37|0
1644492300000|2022-02-10 11:25:00|245.86|243.66|245.57|243.37|246.14|243.94|245.42|243.22|0
1644492600000|2022-02-10 11:30:00|245.49|243.29|245.42|243.22|245.63|243.43|244.99|242.79|0
1644492900000|2022-02-10 11:35:00|245.49|243.29|245.27|243.07|246.14|243.94|244.99|242.79|0
1644493200000|2022-02-10 11:40:00|245.2|243|244.7|242.5|245.42|243.22|244.56|242.36|0
1644493500000|2022-02-10 11:45:00|244.56|242.36|244.41|242.21|244.98|242.78|243.7|241.5|0
1644493800000|2022-02-10 11:50:00|244.55|242.35|244.12|241.92|244.55|242.35|243.27|241.07|0
1644494100000|2022-02-10 11:55:00|244.05|241.85|244.12|241.92|244.26|242.06|243.41|241.21|0
1644494400000|2022-02-10 12:00:00|243.98|241.78|245.12|242.92|245.33|243.13|243.97|241.77|0
1644494700000|2022-02-10 12:05:00|245.18|242.98|246.4|244.2|246.41|244.21|245.18|242.98|0
1644495000000|2022-02-10 12:10:00|246.26|244.06|247.12|244.92|247.41|245.21|246.12|243.92|0
1644495300000|2022-02-10 12:15:00|247.26|245.06|246.97|244.77|247.84|245.64|246.83|244.63|0
1644495600000|2022-02-10 12:20:00|247.84|245.64|247.83|245.63|248.12|245.92|247.55|245.35|0
1644495900000|2022-02-10 12:25:00|247.69|245.49|246.97|244.77|247.76|245.56|246.75|244.55|0
1644496200000|2022-02-10 12:30:00|247.11|244.91|246.96|244.76|247.25|245.05|246.39|244.19|0
1644496500000|2022-02-10 12:35:00|246.82|244.62|246.96|244.76|247.39|245.19|246.53|244.33|0
1644496800000|2022-02-10 12:40:00|246.82|244.62|246.53|244.33|246.96|244.76|246.38|244.18|0
1644497100000|2022-02-10 12:45:00|246.38|244.18|248|245.8|248.15|245.95|246.38|244.18|0
1644497400000|2022-02-10 12:50:00|248.07|245.87|248.43|246.23|249.01|246.81|248|245.8|0
1644497700000|2022-02-10 12:55:00|248.58|246.38|248.57|246.37|249.29|247.09|247.86|245.66|0
1644498000000|2022-02-10 13:00:00|249|246.8|250.01|247.81|250.15|247.95|248.28|246.08|0
1644498300000|2022-02-10 13:05:00|250.15|247.95|252.76|250.56|252.76|250.56|250.01|247.81|0
1644498600000|2022-02-10 13:10:00|252.61|250.41|250.44|248.24|252.61|250.41|250.29|248.09|0
1644498900000|2022-02-10 13:15:00|250.29|248.09|249.86|247.66|250.87|248.67|249.86|247.66|0
1644499200000|2022-02-10 13:20:00|249.71|247.51|248.99|246.79|250|247.8|248.13|245.93|0
1644499500000|2022-02-10 13:25:00|249.13|246.93|248.99|246.79|249.28|247.08|248.05|245.85|0
1644499800000|2022-02-10 13:30:00|249.13|246.93|229.56|227.36|249.13|246.93|226.14|223.94|0
1644500100000|2022-02-10 13:35:00|229.01|226.81|231.58|229.38|231.58|229.38|223.41|221.21|0
1644500400000|2022-02-10 13:40:00|232|229.8|227.03|224.83|232.14|229.94|226.21|224.01|0
1644500700000|2022-02-10 13:45:00|226.48|224.28|223.48|221.28|227.99|225.79|223.35|221.15|0
1644501000000|2022-02-10 13:50:00|223.75|221.55|224.7|222.5|226.34|224.14|223|220.8|0
1644501300000|2022-02-10 13:55:00|224.43|222.23|224.84|222.64|227.02|224.82|224.43|222.23|0
1644501600000|2022-02-10 14:00:00|224.56|222.36|216.74|214.54|224.7|222.5|216.08|213.88|0
1644501900000|2022-02-10 14:05:00|217.14|214.94|213.73|211.53|219.15|216.95|213.52|211.32|0
1644502200000|2022-02-10 14:10:00|213.86|211.66|212.12|209.92|216.68|214.48|210.53|208.33|0
1644502500000|2022-02-10 14:15:00|212.32|210.12|214.31|212.11|214.84|212.64|212.32|210.12|0
1644502800000|2022-02-10 14:20:00|214.18|211.98|213.91|211.71|214.71|212.51|212.58|210.38|0
1644503100000|2022-02-10 14:25:00|213.77|211.57|212.97|210.77|215.11|212.91|211.91|209.71|0
1644503400000|2022-02-10 14:30:00|213.24|211.04|218.19|215.99|219.67|217.47|213.11|210.91|0
1644503700000|2022-02-10 14:35:00|218.32|216.12|227.47|225.27|228.02|225.82|217.65|215.45|0
1644504000000|2022-02-10 14:40:00|227.88|225.68|229.15|226.95|231.09|228.89|225.76|223.56|0
1644504300000|2022-02-10 14:45:00|229.84|227.64|229.15|226.95|230.95|228.75|227.36|225.16|0
1644504600000|2022-02-10 14:50:00|229.43|227.23|234.9|232.7|236.94|234.74|228.87|226.67|0
1644504900000|2022-02-10 14:55:00|235.04|232.84|234.89|232.69|237.14|234.94|234.06|231.86|0
1644505200000|2022-02-10 15:00:00|235.31|233.11|246.68|244.48|246.68|244.48|234.33|232.13|0
1644505500000|2022-02-10 15:05:00|245.96|243.76|243.75|241.55|245.96|243.76|240.19|237.99|0
1644505800000|2022-02-10 15:10:00|244.18|241.98|240.75|238.55|245.03|242.83|240.18|237.98|0
1644506100000|2022-02-10 15:15:00|240.61|238.41|239.26|237.06|241.1|238.9|237.71|235.51|0
1644506400000|2022-02-10 15:20:00|239.4|237.2|239.4|237.2|241.09|238.89|237.29|235.09|0
1644506700000|2022-02-10 15:25:00|238.83|236.63|240.54|238.34|241.38|239.18|238.27|236.07|0
1644507000000|2022-02-10 15:30:00|241.11|238.91|241.39|239.19|243.66|241.46|239.41|237.21|0
1644507300000|2022-02-10 15:35:00|241.81|239.61|248.68|246.48|248.68|246.48|240.68|238.48|0
1644507600000|2022-02-10 15:40:00|248.82|246.62|248.57|246.37|252.57|250.37|246.84|244.64|0
1644507900000|2022-02-10 15:45:00|248.28|246.08|248.41|246.21|248.7|246.5|244.4|242.2|0
1644508200000|2022-02-10 15:50:00|248.12|245.92|239.27|237.07|248.27|246.07|238.43|236.23|0
1644508500000|2022-02-10 15:55:00|239.13|236.93|237.86|235.66|239.56|237.36|235.76|233.56|0
1644508800000|2022-02-10 16:00:00|237.72|235.52|239.4|237.2|240.89|238.69|232.89|230.69|0
1644509100000|2022-02-10 16:05:00|238.98|236.78|241.59|239.39|243.01|240.81|237.85|235.65|0
1644509400000|2022-02-10 16:10:00|241.73|239.53|236.52|234.32|241.73|239.53|236.38|234.18|0
1644509700000|2022-02-10 16:15:00|236.66|234.46|236.31|234.11|239.75|237.55|235.12|232.92|0
1644510000000|2022-02-10 16:20:00|236.52|234.32|237.94|235.74|238.22|236.02|234.59|232.39|0
1644510300000|2022-02-10 16:25:00|237.52|235.32|237.8|235.6|239.06|236.86|235.91|233.71|0
1644510600000|2022-02-10 16:30:00|237.52|235.32|232.76|230.56|237.52|235.32|231.56|229.36|0
1644510900000|2022-02-10 16:35:00|232.62|230.42|233.87|231.67|234.84|232.64|232.62|230.42|0
1644511200000|2022-02-10 16:40:00|233.73|231.53|238.47|236.27|238.47|236.27|233.59|231.39|0
1644511500000|2022-02-10 16:45:00|238.68|236.48|241.12|238.92|244.86|242.66|237.63|235.43|0
1644511800000|2022-02-10 16:50:00|240.98|238.78|240.55|238.35|242.11|239.91|239.99|237.79|0
1644512100000|2022-02-10 16:55:00|240.41|238.21|242.53|240.33|243.1|240.9|240.41|238.21|0
1644512400000|2022-02-10 17:00:00|242.82|240.62|239.84|237.64|242.82|240.62|238.99|236.79|0
1644512700000|2022-02-10 17:05:00|239.98|237.78|240.26|238.06|241.82|239.62|238.71|236.51|0
1644513000000|2022-02-10 17:10:00|240.12|237.92|241.1|238.9|241.82|239.62|240.12|237.92|0
1644513300000|2022-02-10 17:15:00|240.96|238.76|242.09|239.89|242.95|240.75|238.99|236.79|0
1644513600000|2022-02-10 17:20:00|241.81|239.61|242.52|240.32|243.8|241.6|241.67|239.47|0
1644513900000|2022-02-10 17:25:00|242.38|240.18|242.23|240.03|243.09|240.89|241.81|239.61|0
1644514200000|2022-02-10 17:30:00|242.37|240.17|238.83|236.63|244.36|242.16|238.41|236.21|0
1644514500000|2022-02-10 17:35:00|239.54|237.34|241.8|239.6|242.08|239.88|239.4|237.2|0
1644514800000|2022-02-10 17:40:00|241.66|239.46|240.95|238.75|242.51|240.31|240.1|237.9|0
1644515100000|2022-02-10 17:45:00|241.23|239.03|228.26|226.06|241.51|239.31|225.11|222.91|0
1644515400000|2022-02-10 17:50:00|228.12|225.92|226.15|223.95|228.67|226.47|223.48|221.28|0
1644515700000|2022-02-10 17:55:00|226.01|223.81|229.02|226.82|231.84|229.64|225.15|222.95|0
1644516000000|2022-02-10 18:00:00|228.33|226.13|230.87|228.67|231.29|229.09|226.14|223.94|0
1644516300000|2022-02-10 18:05:00|229.84|227.64|230.25|228.05|232.46|230.26|229.01|226.81|0
1644516600000|2022-02-10 18:10:00|230.94|228.74|229.01|226.81|231.63|229.43|227.91|225.71|0
1644516900000|2022-02-10 18:15:00|228.32|226.12|220.71|218.51|228.46|226.26|220.18|217.98|0
1644517200000|2022-02-10 18:20:00|220.31|218.11|225.11|222.91|225.11|222.91|219.6|217.4|0
1644517500000|2022-02-10 18:25:00|224.98|222.78|219.47|217.27|225.65|223.45|219.47|217.27|0
1644517800000|2022-02-10 18:30:00|219.34|217.14|214.65|212.45|221.34|219.14|214.65|212.45|0
1644518100000|2022-02-10 18:35:00|214.91|212.71|219.54|217.34|219.67|217.47|214.01|211.81|0
1644518400000|2022-02-10 18:40:00|219.4|217.2|222.61|220.41|222.81|220.61|218.87|216.67|0
1644518700000|2022-02-10 18:45:00|222.15|219.95|221.41|219.21|223.88|221.68|220.28|218.08|0
1644519000000|2022-02-10 18:50:00|222.01|219.81|220.81|218.61|222.81|220.61|220.01|217.81|0
1644519300000|2022-02-10 18:55:00|221.21|219.01|224.28|222.08|224.28|222.08|219.35|217.15|0
1644519600000|2022-02-10 19:00:00|224.14|221.94|219.88|217.68|225.75|223.55|219.88|217.68|0
1644519900000|2022-02-10 19:05:00|220.01|217.81|219.61|217.41|220.67|218.47|217.1|214.9|0
1644520200000|2022-02-10 19:10:00|220.27|218.07|216.83|214.63|220.4|218.2|216.05|213.85|0
1644520500000|2022-02-10 19:15:00|216.63|214.43|209.38|207.18|216.7|214.5|209.25|207.05|0
1644520800000|2022-02-10 19:20:00|209.64|207.44|216.72|214.52|216.72|214.52|209.64|207.44|0
1644521100000|2022-02-10 19:25:00|216.46|214.26|218.56|216.36|220.28|218.08|215.8|213.6|0
1644521400000|2022-02-10 19:30:00|218.43|216.23|218.95|216.75|220.67|218.47|217.43|215.23|0
1644521700000|2022-02-10 19:35:00|219.48|217.28|219.74|217.54|222.93|220.73|217.63|215.43|0
1644522000000|2022-02-10 19:40:00|219.94|217.74|219.08|216.88|223.46|221.26|218.68|216.48|0
1644522300000|2022-02-10 19:45:00|219.47|217.27|216.44|214.24|222.39|220.19|216.44|214.24|0
1644522600000|2022-02-10 19:50:00|217.23|215.03|213.36|211.16|217.89|215.69|212.52|210.32|0
1644522900000|2022-02-10 19:55:00|213.17|210.97|213.3|211.1|215.39|213.19|211.87|209.67|0
1644523200000|2022-02-10 20:00:00|213.82|211.62|214.08|211.88|214.99|212.79|210.19|207.99|0
1644523500000|2022-02-10 20:05:00|214.47|212.27|217.35|215.15|217.74|215.54|213.43|211.23|0
1644523800000|2022-02-10 20:10:00|217.48|215.28|217.61|215.41|219.72|217.52|216.3|214.1|0
1644524100000|2022-02-10 20:15:00|216.95|214.75|214.98|212.78|220.38|218.18|214.46|212.26|0
1644524400000|2022-02-10 20:20:00|215.11|212.91|215.63|213.43|216.95|214.75|212.12|209.92|0
1644524700000|2022-02-10 20:25:00|215.5|213.3|213.54|211.34|217.34|215.14|213.54|211.34|0
1644525000000|2022-02-10 20:30:00|213.15|210.95|207.6|205.4|213.15|210.95|207.34|205.14|0
1644525300000|2022-02-10 20:35:00|207.73|205.53|210.05|207.85|211.73|209.53|204.84|202.64|0
1644525600000|2022-02-10 20:40:00|210.44|208.24|206.98|204.78|211.34|209.14|205.96|203.76|0
1644525900000|2022-02-10 20:45:00|206.59|204.39|203.92|201.72|206.98|204.78|201.53|199.33|0
1644526200000|2022-02-10 20:50:00|203.55|201.35|206.72|204.52|209.59|207.39|201.28|199.08|0
1644526500000|2022-02-10 20:55:00|207.23|205.03|209.88|207.68|214.84|212.64|207.1|204.9|0
1644526800000|2022-02-10 21:00:00|210.59|208.39|209.46|207.26|212.32|210.12|208.43|206.23|0
1644527100000|2022-02-10 21:05:00|209.72|207.52|210.36|208.16|211.52|209.32|209.46|207.26|0
1644527400000|2022-02-10 21:10:00|210.1|207.9|208.55|206.35|210.23|208.03|207.27|205.07|0
1644527700000|2022-02-10 21:15:00|208.47|205.67|206.74|203.94|208.6|205.8|206.42|203.62|0
1644528000000|2022-02-10 21:20:00|206.68|203.88|205.4|202.6|206.68|203.88|204.89|202.09|0
1644528300000|2022-02-10 21:25:00|205.15|202.35|207.24|204.44|207.44|204.64|205.02|202.22|0
1644528600000|2022-02-10 21:30:00|207.56|204.76|207.43|204.63|208.59|205.79|206.8|204|0
1644528900000|2022-02-10 21:35:00|207.56|204.76|207.94|205.14|208.52|205.72|207.18|204.38|0
1644529200000|2022-02-10 21:40:00|208.07|205.27|206.79|203.99|208.33|205.53|206.66|203.86|0
1644529500000|2022-02-10 21:45:00|207.04|204.24|208.19|205.39|208.32|205.52|206.28|203.48|0
1644529800000|2022-02-10 21:50:00|208.25|205.45|209.22|206.42|209.22|206.42|207.68|204.88|0
1644530100000|2022-02-10 21:55:00|209.09|206.29|210.05|207.25|210.24|207.44|208.96|206.16|0
1644530400000|2022-02-10 22:00:00|210.01|207.21|209.85|207.05|210.1|207.3|209.31|206.51|0
1644530700000|2022-02-10 22:05:00|209.83|207.03|209.81|207.01|209.88|207.08|209.77|206.97|0
1644531000000|2022-02-10 22:10:00|209.75|206.95|209.71|206.91|209.75|206.95|209.67|206.87|0
1644531300000|2022-02-10 22:15:00|209.73|206.93|209.44|206.64|209.77|206.97|209.43|206.63|0
1644531600000|2022-02-10 22:20:00|209.54|206.74|209.43|206.63|209.54|206.74|209.39|206.59|0
1644531900000|2022-02-10 22:25:00|209.42|206.62|209.42|206.62|209.46|206.66|209.33|206.53|0
1644532200000|2022-02-10 22:30:00|209.4|206.6|209.34|206.54|209.48|206.68|209.06|206.26|0
1644532500000|2022-02-10 22:35:00|209.36|206.56|209.61|206.81|209.74|206.94|209.36|206.56|0
1644532800000|2022-02-10 22:40:00|209.69|206.89|209.54|206.74|209.69|206.89|209.48|206.68|0
1644533100000|2022-02-10 22:45:00|209.52|206.72|209.55|206.75|209.55|206.75|209.34|206.54|0
1644533400000|2022-02-10 22:50:00|209.57|206.77|209.57|206.77|209.7|206.9|209.57|206.77|0
1644533700000|2022-02-10 22:55:00|209.59|206.79|209.27|206.47|209.81|207.01|209.27|206.47|0
1644534000000|2022-02-10 23:00:00|209.68|206.88|208.92|206.12|210.59|207.79|207.64|204.84|0
1644534300000|2022-02-10 23:05:00|209.05|206.25|208.21|205.41|210.2|207.4|208.15|205.35|0
1644534600000|2022-02-10 23:10:00|208.46|205.66|210.07|207.27|210.2|207.4|208.4|205.6|0
1644534900000|2022-02-10 23:15:00|210.2|207.4|211.36|208.56|211.62|208.82|209.81|207.01|0
1644535200000|2022-02-10 23:20:00|211.49|208.69|210.06|207.26|211.49|208.69|209.94|207.14|0
1644535500000|2022-02-10 23:25:00|209.94|207.14|207.88|205.08|210.38|207.58|207.5|204.7|0
1644535800000|2022-02-10 23:30:00|207.75|204.95|206.34|203.54|208.13|205.33|205.83|203.03|0
1644536100000|2022-02-10 23:35:00|206.4|203.6|206.53|203.73|206.91|204.11|205.2|202.4|0
1644536400000|2022-02-10 23:40:00|206.34|203.54|205.95|203.15|206.53|203.73|205.06|202.26|0
1644536700000|2022-02-10 23:45:00|206.08|203.28|206.72|203.92|206.85|204.05|205.7|202.9|0
1644537000000|2022-02-10 23:50:00|206.65|203.85|205.76|202.96|207.1|204.3|205.69|202.89|0
1644537300000|2022-02-10 23:55:00|205.75|202.95|204.8|202|205.82|203.02|204.17|201.37|0
1644537600000|2022-02-11 00:00:00|204.99|202.19|203.09|200.29|205.31|202.51|203.09|200.29|0
1644537900000|2022-02-11 00:05:00|203.03|200.23|204.8|202|204.8|202|202.83|200.03|0
1644538200000|2022-02-11 00:10:00|204.92|202.12|203.46|200.66|204.92|202.12|203.4|200.6|0
1644538500000|2022-02-11 00:15:00|203.53|200.73|202.14|199.34|203.65|200.85|201.76|198.96|0
1644538800000|2022-02-11 00:20:00|202.2|199.4|199.75|196.95|202.51|199.71|199.37|196.57|0
1644539100000|2022-02-11 00:25:00|200.12|197.32|200.06|197.26|200.62|197.82|199.62|196.82|0
1644539400000|2022-02-11 00:30:00|199.87|197.07|201.12|198.32|201.25|198.45|199.87|197.07|0
1644539700000|2022-02-11 00:35:00|201.25|198.45|201.12|198.32|201.62|198.82|200.87|198.07|0
1644540000000|2022-02-11 00:40:00|200.99|198.19|200.49|197.69|201.87|199.07|200.49|197.69|0
1644540300000|2022-02-11 00:45:00|200.61|197.81|201.87|199.07|201.99|199.19|200.36|197.56|0
1644540600000|2022-02-11 00:50:00|201.99|199.19|200.61|197.81|202.12|199.32|200.61|197.81|0
1644540900000|2022-02-11 00:55:00|200.73|197.93|202.3|199.5|202.36|199.56|200.48|197.68|0
1644541200000|2022-02-11 01:00:00|202.11|199.31|201.92|199.12|202.24|199.44|200.85|198.05|0
1644541500000|2022-02-11 01:05:00|201.79|198.99|199.85|197.05|201.79|198.99|199.85|197.05|0
1644541800000|2022-02-11 01:10:00|199.91|197.11|200.09|197.29|200.35|197.55|198.85|196.05|0
1644542100000|2022-02-11 01:15:00|200.22|197.42|203.36|200.56|204.12|201.32|200.22|197.42|0
1644542400000|2022-02-11 01:20:00|203.49|200.69|203.04|200.24|204.12|201.32|202.98|200.18|0
1644542700000|2022-02-11 01:25:00|203.11|200.31|203.42|200.62|204.85|202.05|201.25|198.45|0
1644543000000|2022-02-11 01:30:00|203.36|200.56|204.75|201.95|204.75|201.95|202.6|199.8|0
1644543300000|2022-02-11 01:35:00|204.87|202.07|205|202.2|205.25|202.45|204.49|201.69|0
1644543600000|2022-02-11 01:40:00|205.12|202.32|205.18|202.38|206.27|203.47|205.12|202.32|0
1644543900000|2022-02-11 01:45:00|205.12|202.32|203.98|201.18|205.25|202.45|203.98|201.18|0
1644544200000|2022-02-11 01:50:00|203.91|201.11|204.79|201.99|205.24|202.44|203.85|201.05|0
1644544500000|2022-02-11 01:55:00|205.11|202.31|203.72|200.92|205.11|202.31|203.21|200.41|0
1644544800000|2022-02-11 02:00:00|203.59|200.79|202.76|199.96|204.1|201.3|202.76|199.96|0
1644545100000|2022-02-11 02:05:00|202.7|199.9|202.51|199.71|203.14|200.34|202.45|199.65|0
1644545400000|2022-02-11 02:10:00|202.45|199.65|201.19|198.39|202.7|199.9|200.44|197.64|0
1644545700000|2022-02-11 02:15:00|201.06|198.26|200.56|197.76|202.19|199.39|200.43|197.63|0
1644546000000|2022-02-11 02:20:00|200.43|197.63|199.61|196.81|201.31|198.51|199.61|196.81|0
1644546300000|2022-02-11 02:25:00|199.68|196.88|201.18|198.38|201.3|198.5|199.68|196.88|0
1644546600000|2022-02-11 02:30:00|201.3|198.5|200.67|197.87|201.3|198.5|199.92|197.12|0
1644546900000|2022-02-11 02:35:00|200.55|197.75|201.05|198.25|201.23|198.43|200.3|197.5|0
1644547200000|2022-02-11 02:40:00|200.92|198.12|201.42|198.62|201.55|198.75|200.54|197.74|0
1644547500000|2022-02-11 02:45:00|201.3|198.5|201.86|199.06|201.92|199.12|201.04|198.24|0
1644547800000|2022-02-11 02:50:00|201.8|199|201.67|198.87|202.11|199.31|201.1|198.3|0
1644548100000|2022-02-11 02:55:00|201.54|198.74|203.43|200.63|203.74|200.94|201.16|198.36|0
1644548400000|2022-02-11 03:00:00|203.49|200.69|201.54|198.74|203.68|200.88|201.41|198.61|0
1644548700000|2022-02-11 03:05:00|201.53|198.73|200.78|197.98|201.66|198.86|200.03|197.23|0
1644549000000|2022-02-11 03:10:00|200.9|198.1|200.27|197.47|200.9|198.1|199.78|196.98|0
1644549300000|2022-02-11 03:15:00|200.4|197.6|200.65|197.85|200.9|198.1|200.27|197.47|0
1644549600000|2022-02-11 03:20:00|200.58|197.78|200.64|197.84|202.03|199.23|200.58|197.78|0
1644549900000|2022-02-11 03:25:00|200.7|197.9|201.52|198.72|201.52|198.72|200.27|197.47|0
1644550200000|2022-02-11 03:30:00|201.45|198.65|200.2|197.4|201.52|198.72|200.14|197.34|0
1644550500000|2022-02-11 03:35:00|200.26|197.46|199.26|196.46|200.26|197.46|198.64|195.84|0
1644550800000|2022-02-11 03:40:00|199.32|196.52|199.38|196.58|199.51|196.71|199.13|196.33|0
1644551100000|2022-02-11 03:45:00|199.44|196.64|200.5|197.7|200.76|197.96|199.13|196.33|0
1644551400000|2022-02-11 03:50:00|200.63|197.83|201.13|198.33|202.14|199.34|200.63|197.83|0
1644551700000|2022-02-11 03:55:00|201.25|198.45|201.88|199.08|201.88|199.08|200.88|198.08|0
1644552000000|2022-02-11 04:00:00|202.01|199.21|201|198.2|202.13|199.33|200.87|198.07|0
1644552300000|2022-02-11 04:05:00|200.87|198.07|200.37|197.57|201.12|198.32|200.3|197.5|0
1644552600000|2022-02-11 04:10:00|200.24|197.44|200.24|197.44|200.49|197.69|199.86|197.06|0
1644552900000|2022-02-11 04:15:00|200.11|197.31|199.61|196.81|200.11|197.31|199.36|196.56|0
1644553200000|2022-02-11 04:20:00|199.74|196.94|199.23|196.43|199.74|196.94|199.11|196.31|0
1644553500000|2022-02-11 04:25:00|199.29|196.49|198.98|196.18|199.61|196.81|198.98|196.18|0
1644553800000|2022-02-11 04:30:00|198.91|196.11|199.4|196.6|199.85|197.05|197.24|194.44|0
1644554100000|2022-02-11 04:35:00|199.34|196.54|197.78|194.98|199.52|196.72|197.78|194.98|0
1644554400000|2022-02-11 04:40:00|197.72|194.92|195.86|193.06|198.15|195.35|195.31|192.51|0
1644554700000|2022-02-11 04:45:00|195.92|193.12|195.43|192.63|196.54|193.74|195.18|192.38|0
1644555000000|2022-02-11 04:50:00|195.31|192.51|196.04|193.24|196.41|193.61|195.06|192.26|0
1644555300000|2022-02-11 04:55:00|195.85|193.05|196.41|193.61|196.91|194.11|195.85|193.05|0
1644555600000|2022-02-11 05:00:00|196.16|193.36|195.42|192.62|196.59|193.79|194.56|191.76|0
1644555900000|2022-02-11 05:05:00|195.54|192.74|196.65|193.85|196.78|193.98|195.54|192.74|0
1644556200000|2022-02-11 05:10:00|196.59|193.79|196.52|193.72|196.9|194.1|195.54|192.74|0
1644556500000|2022-02-11 05:15:00|196.4|193.6|195.84|193.04|196.46|193.66|195.53|192.73|0
1644556800000|2022-02-11 05:20:00|195.72|192.92|195.35|192.55|195.72|192.92|194.3|191.5|0
1644557100000|2022-02-11 05:25:00|195.41|192.61|194.79|191.99|195.59|192.79|194.42|191.62|0
1644557400000|2022-02-11 05:30:00|194.73|191.93|193.63|190.83|195.4|192.6|193.5|190.7|0
1644557700000|2022-02-11 05:35:00|193.5|190.7|193.99|191.19|193.99|191.19|192.41|189.61|0
1644558000000|2022-02-11 05:40:00|194.05|191.25|193.8|191|194.85|192.05|193.26|190.46|0
1644558300000|2022-02-11 05:45:00|193.99|191.19|192.4|189.6|193.99|191.19|192.4|189.6|0
1644558600000|2022-02-11 05:50:00|192.52|189.72|192.15|189.35|192.52|189.72|192.03|189.23|0
1644558900000|2022-02-11 05:55:00|192.03|189.23|193.92|191.12|194.1|191.3|192.03|189.23|0
1644559200000|2022-02-11 06:00:00|193.86|191.06|194.03|191.23|194.1|191.3|192.88|190.08|0
1644559500000|2022-02-11 06:05:00|194.1|191.3|195.69|192.89|195.69|192.89|193.49|190.69|0
1644559800000|2022-02-11 06:10:00|195.44|192.64|195.44|192.64|196.18|193.38|195.01|192.21|0
1644560100000|2022-02-11 06:15:00|195.56|192.76|195.22|192.42|195.81|193.01|194.21|191.41|0
1644560400000|2022-02-11 06:20:00|195.47|192.67|194.98|192.18|195.47|192.67|194.61|191.81|0
1644560700000|2022-02-11 06:25:00|194.91|192.11|195.95|193.15|196.01|193.21|194.54|191.74|0
1644561000000|2022-02-11 06:30:00|195.83|193.03|194.73|191.93|196.08|193.28|194.73|191.93|0
1644561300000|2022-02-11 06:35:00|194.66|191.86|194.54|191.74|194.97|192.17|193.87|191.07|0
1644561600000|2022-02-11 06:40:00|194.48|191.68|195.51|192.71|195.58|192.78|192.89|190.09|0
1644561900000|2022-02-11 06:45:00|195.45|192.65|196|193.2|196.44|193.64|195.33|192.53|0
1644562200000|2022-02-11 06:50:00|195.94|193.14|197.17|194.37|197.29|194.49|195.82|193.02|0
1644562500000|2022-02-11 06:55:00|197.29|194.49|198.16|195.36|198.4|195.6|197.29|194.49|0
1644562800000|2022-02-11 07:00:00|197.97|195.17|199.05|196.25|200.26|197.46|197.91|195.11|0
1644563100000|2022-02-11 07:05:00|199.18|196.38|201.48|198.68|201.73|198.93|199.12|196.32|0
1644563400000|2022-02-11 07:10:00|201.54|198.74|202.61|199.81|202.98|200.18|200.86|198.06|0
1644563700000|2022-02-11 07:15:00|202.54|199.74|200.1|197.3|203.36|200.56|200.1|197.3|0
1644564000000|2022-02-11 07:20:00|200.23|197.43|201.22|198.42|201.22|198.42|198.73|195.93|0
1644564300000|2022-02-11 07:25:00|201.41|198.61|200.35|197.55|201.47|198.67|200.22|197.42|0
1644564600000|2022-02-11 07:30:00|200.41|197.61|200.34|197.54|201.97|199.17|200.09|197.29|0
1644564900000|2022-02-11 07:35:00|200.09|197.29|202.59|199.79|202.72|199.92|199.97|197.17|0
1644565200000|2022-02-11 07:40:00|202.47|199.67|201.65|198.85|202.97|200.17|201.21|198.41|0
1644565500000|2022-02-11 07:45:00|201.59|198.79|201.71|198.91|202.59|199.79|201.09|198.29|0
1644565800000|2022-02-11 07:50:00|201.64|198.84|201.83|199.03|202.71|199.91|201.64|198.84|0
1644566100000|2022-02-11 07:55:00|201.89|199.09|202.2|199.4|202.71|199.91|201.83|199.03|0
1644566400000|2022-02-11 08:00:00|202.71|199.91|203.96|201.16|204.34|201.54|200.58|197.78|0
1644566700000|2022-02-11 08:05:00|203.41|201.21|206.28|204.08|206.57|204.37|202.47|200.27|0
1644567000000|2022-02-11 08:10:00|206.41|204.21|206.53|204.33|208.07|205.87|205.9|203.7|0
1644567300000|2022-02-11 08:15:00|206.66|204.46|206.15|203.95|207.55|205.35|204.94|202.74|0
1644567600000|2022-02-11 08:20:00|205.64|203.44|204.11|201.91|206.08|203.88|203.36|201.16|0
1644567900000|2022-02-11 08:25:00|204.18|201.98|204.24|202.04|204.43|202.23|202.98|200.78|0
1644568200000|2022-02-11 08:30:00|204.37|202.17|203.48|201.28|206.27|204.07|203.35|201.15|0
1644568500000|2022-02-11 08:35:00|203.35|201.15|198.83|196.63|203.92|201.72|198.83|196.63|0
1644568800000|2022-02-11 08:40:00|198.96|196.76|201.32|199.12|201.82|199.62|197.31|195.11|0
1644569100000|2022-02-11 08:45:00|201.07|198.87|201.02|198.82|203.07|200.87|200.82|198.62|0
1644569400000|2022-02-11 08:50:00|201.39|199.19|201.01|198.81|202.77|200.57|200.76|198.56|0
1644569700000|2022-02-11 08:55:00|201.07|198.87|198.95|196.75|202.33|200.13|198.7|196.5|0
1644570000000|2022-02-11 09:00:00|198.89|196.69|200.76|198.56|201.19|198.99|198.76|196.56|0
1644570300000|2022-02-11 09:05:00|200.88|198.68|202.51|200.31|202.57|200.37|199.44|197.24|0
1644570600000|2022-02-11 09:10:00|202.64|200.44|202.63|200.43|202.76|200.56|200.88|198.68|0
1644570900000|2022-02-11 09:15:00|202.38|200.18|203.51|201.31|204.4|202.2|202.26|200.06|0
1644571200000|2022-02-11 09:20:00|203.39|201.19|201.43|199.23|203.45|201.25|201.43|199.23|0
1644571500000|2022-02-11 09:25:00|201.75|199.55|201.74|199.54|202.18|199.98|200.99|198.79|0
1644571800000|2022-02-11 09:30:00|201.62|199.42|198.99|196.79|201.74|199.54|198.99|196.79|0
1644572100000|2022-02-11 09:35:00|199.11|196.91|199.24|197.04|199.36|197.16|197.75|195.55|0
1644572400000|2022-02-11 09:40:00|199.11|196.91|198.8|196.6|199.11|196.91|197.37|195.17|0
1644572700000|2022-02-11 09:45:00|198.86|196.66|198.61|196.41|199.98|197.78|198.48|196.28|0
1644573000000|2022-02-11 09:50:00|198.86|196.66|198.23|196.03|199.23|197.03|197.12|194.92|0
1644573300000|2022-02-11 09:55:00|198.73|196.53|199.16|196.96|199.47|197.27|198.35|196.15|0
1644573600000|2022-02-11 10:00:00|199.1|196.9|200.6|198.4|200.72|198.52|198.85|196.65|0
1644573900000|2022-02-11 10:05:00|200.41|198.21|200.09|197.89|200.72|198.52|199.59|197.39|0
1644574200000|2022-02-11 10:10:00|200.22|198.02|199.22|197.02|200.59|198.39|199.22|197.02|0
1644574500000|2022-02-11 10:15:00|199.34|197.14|199.59|197.39|200.59|198.39|199.34|197.14|0
1644574800000|2022-02-11 10:20:00|199.71|197.51|200.52|198.32|200.83|198.63|199.71|197.51|0
1644575100000|2022-02-11 10:25:00|200.46|198.26|200.52|198.32|200.71|198.51|199.64|197.44|0
1644575400000|2022-02-11 10:30:00|200.58|198.38|200.58|198.38|200.83|198.63|199.58|197.38|0
1644575700000|2022-02-11 10:35:00|200.7|198.5|200.7|198.5|200.83|198.63|200.2|198|0
1644576000000|2022-02-11 10:40:00|200.83|198.63|200.95|198.75|202.2|200|200.45|198.25|0
1644576300000|2022-02-11 10:45:00|201.13|198.93|200.82|198.62|202.08|199.88|200.32|198.12|0
1644576600000|2022-02-11 10:50:00|201.2|199|202.07|199.87|202.32|200.12|201.19|198.99|0
1644576900000|2022-02-11 10:55:00|202.2|200|202.45|200.25|203.2|201|201.94|199.74|0
1644577200000|2022-02-11 11:00:00|202.57|200.37|200.69|198.49|202.57|200.37|200.56|198.36|0
1644577500000|2022-02-11 11:05:00|200.81|198.61|199.81|197.61|201.44|199.24|199.74|197.54|0
1644577800000|2022-02-11 11:10:00|199.93|197.73|200.05|197.85|200.93|198.73|199.43|197.23|0
1644578100000|2022-02-11 11:15:00|200.3|198.1|199.8|197.6|201.56|199.36|199.3|197.1|0
1644578400000|2022-02-11 11:20:00|199.68|197.48|199.8|197.6|200.3|198.1|199.3|197.1|0
1644578700000|2022-02-11 11:25:00|199.86|197.66|200.23|198.03|200.42|198.22|198.05|195.85|0
1644579000000|2022-02-11 11:30:00|200.11|197.91|199.29|197.09|200.42|198.22|199.23|197.03|0
1644579300000|2022-02-11 11:35:00|199.17|196.97|200.47|198.27|200.92|198.72|198.92|196.72|0
1644579600000|2022-02-11 11:40:00|200.41|198.21|199.79|197.59|201.54|199.34|199.79|197.59|0
1644579900000|2022-02-11 11:45:00|199.54|197.34|199.04|196.84|200.09|197.89|199.04|196.84|0
1644580200000|2022-02-11 11:50:00|199.53|197.33|199.34|197.14|200.03|197.83|198.66|196.46|0
1644580500000|2022-02-11 11:55:00|199.16|196.96|200.03|197.83|200.15|197.95|199.16|196.96|0
1644580800000|2022-02-11 12:00:00|200.09|197.89|200.52|198.32|201.91|199.71|200.03|197.83|0
1644581100000|2022-02-11 12:05:00|200.65|198.45|202.91|200.71|203.54|201.34|200.27|198.07|0
1644581400000|2022-02-11 12:10:00|202.53|200.33|206.07|203.87|206.32|204.12|202.53|200.33|0
1644581700000|2022-02-11 12:15:00|206.32|204.12|205.81|203.61|207.09|204.89|205.31|203.11|0
1644582000000|2022-02-11 12:20:00|205.94|203.74|206.7|204.5|207.66|205.46|205.94|203.74|0
1644582300000|2022-02-11 12:25:00|206.63|204.43|210.6|208.4|210.93|208.73|206.63|204.43|0
1644582600000|2022-02-11 12:30:00|210.28|208.08|211.07|208.87|214.73|212.53|210.03|207.83|0
1644582900000|2022-02-11 12:35:00|210.95|208.75|210.75|208.55|211.46|209.26|210.43|208.23|0
1644583200000|2022-02-11 12:40:00|210.69|208.49|208.76|206.56|211.33|209.13|208.63|206.43|0
1644583500000|2022-02-11 12:45:00|208.89|206.69|208.37|206.17|208.89|206.69|207.74|205.54|0
1644583800000|2022-02-11 12:50:00|208.5|206.3|207.73|205.53|208.5|206.3|207.35|205.15|0
1644584100000|2022-02-11 12:55:00|207.61|205.41|208.37|206.17|208.75|206.55|207.48|205.28|0
1644584400000|2022-02-11 13:00:00|208.24|206.04|207.12|204.92|208.43|206.23|201.19|198.99|0
1644584700000|2022-02-11 13:05:00|207.25|205.05|208.52|206.32|209.55|207.35|206.99|204.79|0
1644585000000|2022-02-11 13:10:00|208.39|206.19|210.83|208.63|210.83|208.63|208.39|206.19|0
1644585300000|2022-02-11 13:15:00|210.76|208.56|212.25|210.05|212.51|210.31|210.06|207.86|0
1644585600000|2022-02-11 13:20:00|211.99|209.79|212.37|210.17|213.54|211.34|211.73|209.53|0
1644585900000|2022-02-11 13:25:00|212.24|210.04|211.59|209.39|212.37|210.17|211.08|208.88|0
1644586200000|2022-02-11 13:30:00|211.47|209.27|212.46|210.26|213.79|211.59|211.47|209.27|0
1644586500000|2022-02-11 13:35:00|212.59|210.39|213.11|210.91|213.37|211.17|212.59|210.39|0
1644586800000|2022-02-11 13:40:00|212.98|210.78|214.28|212.08|216.1|213.9|212.98|210.78|0
1644587100000|2022-02-11 13:45:00|214.15|211.95|215.97|213.77|215.97|213.77|213.5|211.3|0
1644587400000|2022-02-11 13:50:00|215.84|213.64|216.23|214.03|216.88|214.68|214.92|212.72|0
1644587700000|2022-02-11 13:55:00|216.1|213.9|215.05|212.85|216.23|214.03|214.92|212.72|0
1644588000000|2022-02-11 14:00:00|214.92|212.72|216.88|214.68|216.88|214.68|214.92|212.72|0
1644588300000|2022-02-11 14:05:00|216.22|214.02|213.74|211.54|216.22|214.02|213.74|211.54|0
1644588600000|2022-02-11 14:10:00|213.8|211.6|212.96|210.76|214.52|212.32|212.57|210.37|0
1644588900000|2022-02-11 14:15:00|213.22|211.02|212.44|210.24|213.28|211.08|212.31|210.11|0
1644589200000|2022-02-11 14:20:00|212.31|210.11|211.4|209.2|212.7|210.5|210.76|208.56|0
1644589500000|2022-02-11 14:25:00|211.53|209.33|212.69|210.49|212.69|210.49|211.53|209.33|0
1644589800000|2022-02-11 14:30:00|212.3|210.1|213.14|210.94|217.25|215.05|212.3|210.1|0
1644590100000|2022-02-11 14:35:00|212.56|210.36|212.68|210.48|215.16|212.96|209.85|207.65|0
1644590400000|2022-02-11 14:40:00|213.01|210.81|212.94|210.74|214.11|211.91|211|208.8|0
1644590700000|2022-02-11 14:45:00|213.07|210.87|221.2|219|223.46|221.26|213.07|210.87|0
1644591000000|2022-02-11 14:50:00|221.33|219.13|219.48|217.28|222.93|220.73|218.69|216.49|0
1644591300000|2022-02-11 14:55:00|219.54|217.34|211.44|209.24|220.4|218.2|209.96|207.76|0
1644591600000|2022-02-11 15:00:00|211.51|209.31|215.53|213.33|216.45|214.25|211.38|209.18|0
1644591900000|2022-02-11 15:05:00|215.73|213.53|216.18|213.98|219.74|217.54|214.62|212.42|0
1644592200000|2022-02-11 15:10:00|215.92|213.72|210.85|208.65|216.71|214.51|208.03|205.83|0
1644592500000|2022-02-11 15:15:00|210.72|208.52|210.85|208.65|211.63|209.43|207|204.8|0
1644592800000|2022-02-11 15:20:00|211.04|208.84|214.22|212.02|214.87|212.67|210.91|208.71|0
1644593100000|2022-02-11 15:25:00|213.96|211.76|214.08|211.88|216.57|214.37|213.3|211.1|0
1644593400000|2022-02-11 15:30:00|214.6|212.4|213.08|210.88|218.4|216.2|212.05|209.85|0
1644593700000|2022-02-11 15:35:00|213.21|211.01|216.47|214.27|217.13|214.93|210.63|208.43|0
1644594000000|2022-02-11 15:40:00|216.66|214.46|215.29|213.09|217.78|215.58|215.03|212.83|0
1644594300000|2022-02-11 15:45:00|215.55|213.35|213.33|211.13|217.12|214.92|213.21|211.01|0
1644594600000|2022-02-11 15:50:00|213.59|211.39|212.16|209.96|214.89|212.69|209.97|207.77|0
1644594900000|2022-02-11 15:55:00|211.78|209.58|210.61|208.41|212.87|210.67|208.94|206.74|0
1644595200000|2022-02-11 16:00:00|209.97|207.77|216.06|213.86|216.32|214.12|209.58|207.38|0
1644595500000|2022-02-11 16:05:00|215.8|213.6|207.91|205.71|215.8|213.6|207.91|205.71|0
1644595800000|2022-02-11 16:10:00|208.55|206.35|207.91|205.71|209.32|207.12|206.89|204.69|0
1644596100000|2022-02-11 16:15:00|207.39|205.19|206.5|204.3|208.16|205.96|204.47|202.27|0
1644596400000|2022-02-11 16:20:00|207.01|204.81|208.92|206.72|209.31|207.11|206.88|204.68|0
1644596700000|2022-02-11 16:25:00|208.67|206.47|206.37|204.17|209.18|206.98|204.97|202.77|0
1644597000000|2022-02-11 16:30:00|205.98|203.78|203.57|201.37|208.28|206.08|203.57|201.37|0
1644597300000|2022-02-11 16:35:00|203.7|201.5|201.55|199.35|204.84|202.64|200.43|198.23|0
1644597600000|2022-02-11 16:40:00|201.43|199.23|200.67|198.47|202.31|200.11|199.04|196.84|0
1644597900000|2022-02-11 16:45:00|200.8|198.6|202.68|200.48|203.94|201.74|199.92|197.72|0
1644598200000|2022-02-11 16:50:00|202.55|200.35|202.42|200.22|203.94|201.74|200.42|198.22|0
1644598500000|2022-02-11 16:55:00|202.8|200.6|204.82|202.62|206.35|204.15|202.55|200.35|0
1644598800000|2022-02-11 17:00:00|204.44|202.24|205.46|203.26|206.22|204.02|202.8|200.6|0
1644599100000|2022-02-11 17:05:00|205.33|203.13|204.56|202.36|205.45|203.25|203.3|201.1|0
1644599400000|2022-02-11 17:10:00|204.94|202.74|206.59|204.39|208.39|206.19|204.31|202.11|0
1644599700000|2022-02-11 17:15:00|206.85|204.65|202.91|200.71|206.85|204.65|202.03|199.83|0
1644600000000|2022-02-11 17:20:00|203.04|200.84|202.16|199.96|203.29|201.09|201.4|199.2|0
1644600300000|2022-02-11 17:25:00|202.03|199.83|204.55|202.35|205.31|203.11|201.78|199.58|0
1644600600000|2022-02-11 17:30:00|204.68|202.48|205.18|202.98|206.52|204.32|203.79|201.59|0
1644600900000|2022-02-11 17:35:00|205.44|203.24|204.42|202.22|206.33|204.13|203.41|201.21|0
1644601200000|2022-02-11 17:40:00|204.8|202.6|203.03|200.83|205.31|203.11|202.77|200.57|0
1644601500000|2022-02-11 17:45:00|203.15|200.95|201.26|199.06|203.15|200.95|200.63|198.43|0
1644601800000|2022-02-11 17:50:00|201.39|199.19|197.51|195.31|201.51|199.31|197.14|194.94|0
1644602100000|2022-02-11 17:55:00|197.64|195.44|197.69|195.49|199|196.8|197.44|195.24|0
1644602400000|2022-02-11 18:00:00|197.56|195.36|197.06|194.86|199.06|196.86|196.57|194.37|0
1644602700000|2022-02-11 18:05:00|197.31|195.11|201.94|199.74|202.7|200.5|196.69|194.49|0
1644603000000|2022-02-11 18:10:00|201.82|199.62|198.82|196.62|201.82|199.62|198.32|196.12|0
1644603300000|2022-02-11 18:15:00|198.95|196.75|199.19|196.99|199.2|197|196.21|194.01|0
1644603600000|2022-02-11 18:20:00|199.07|196.87|197.94|195.74|199.32|197.12|197.44|195.24|0
1644603900000|2022-02-11 18:25:00|198.07|195.87|192.5|190.3|198.07|195.87|192.5|190.3|0
1644604200000|2022-02-11 18:30:00|192.62|190.42|189.38|187.18|192.75|190.55|186.81|184.61|0
1644604500000|2022-02-11 18:35:00|189.26|187.06|183.24|181.04|189.26|187.06|181.97|179.77|0
1644604800000|2022-02-11 18:40:00|183.07|180.87|182.3|180.1|186.5|184.3|180.72|178.52|0
1644605100000|2022-02-11 18:45:00|181.77|179.57|183.1|180.02|186.11|183.25|172.26|169.4|0
1644605400000|2022-02-11 18:50:00|183.74|180.66|186.99|183.91|187.46|184.38|179.95|176.87|0
1644605700000|2022-02-11 18:55:00|186.63|183.55|179.29|176.65|187.72|184.64|179.29|176.55|0
1644606000000|2022-02-11 19:00:00|178.6|175.96|180.65|178.01|183.02|180.38|175.84|173.2|0
1644606300000|2022-02-11 19:05:00|181.69|179.05|182.94|180.3|187.38|184.74|176.75|174.11|0
1644606600000|2022-02-11 19:10:00|183.06|180.42|185.85|183.21|186.67|184.03|181.03|178.39|0
1644606900000|2022-02-11 19:15:00|186.37|183.73|190.91|188.05|193.31|190.67|185.73|183.09|0
1644607200000|2022-02-11 19:20:00|190.32|187.46|183.56|180.7|191.74|188.88|183.32|180.46|0
1644607500000|2022-02-11 19:25:00|182.97|180.11|183.34|180.48|183.67|180.81|177.29|174.43|0
1644607800000|2022-02-11 19:30:00|183.92|181.06|188.75|185.89|190.65|187.79|180.73|177.87|0
1644608100000|2022-02-11 19:35:00|188.99|186.13|183.01|180.37|188.99|186.13|182.66|180.02|0
1644608400000|2022-02-11 19:40:00|182.89|180.25|181.26|179.06|186.35|183.71|180.91|178.51|0
1644608700000|2022-02-11 19:45:00|181.49|179.29|178.5|176.3|182.41|180.21|177.48|175.28|0
1644609000000|2022-02-11 19:50:00|178.33|176.13|181.33|178.25|181.56|178.48|174.08|171|0
1644609300000|2022-02-11 19:55:00|181.67|178.59|181.05|177.97|183.16|180.08|177.75|174.67|0
1644609600000|2022-02-11 20:00:00|181.34|178.26|187.96|184.88|189.6|186.52|180.54|177.46|0
1644609900000|2022-02-11 20:05:00|187.6|184.52|180.59|177.51|188.83|185.75|180.02|176.94|0
1644610200000|2022-02-11 20:10:00|180.94|177.86|179.78|176.7|181.74|178.66|178.07|174.99|0
1644610500000|2022-02-11 20:15:00|179.56|176.48|176.82|174.18|184.41|181.33|176.37|173.73|0
1644610800000|2022-02-11 20:20:00|177.16|174.52|176.36|173.72|179.33|176.69|175.12|172.48|0
1644611100000|2022-02-11 20:25:00|176.7|174.06|180.7|178.06|180.82|178.18|176.14|173.5|0
1644611400000|2022-02-11 20:30:00|180.13|177.49|179.78|177.14|180.82|178.18|174.55|171.91|0
1644611700000|2022-02-11 20:35:00|179.67|177.03|170.74|168.1|180.07|177.43|170.4|167.76|0
1644612000000|2022-02-11 20:40:00|171.08|168.44|174.15|171.51|175.28|172.64|169.56|166.92|0
1644612300000|2022-02-11 20:45:00|174.37|171.73|178.76|176.12|181.45|178.81|174.03|171.39|0
1644612600000|2022-02-11 20:50:00|177.49|174.85|174.96|172.32|179.46|176.82|174.05|171.41|0
1644612900000|2022-02-11 20:55:00|175.19|172.55|172.34|169.7|181.66|179.02|172.11|169.47|0
1644613200000|2022-02-11 21:00:00|172|169.36|173.89|171.25|175.18|172.54|169.75|167.11|0
1644613500000|2022-02-11 21:05:00|173.67|171.03|173.78|171.14|174.58|171.94|172.31|169.67|0
1644613800000|2022-02-11 21:10:00|173.89|171.25|175.25|172.61|175.48|172.84|173.66|171.02|0
1644825900000|2022-02-14 08:05:00|172.3|170.1|175.44|173.24|176.01|173.81|171.17|168.97|0
1644826200000|2022-02-14 08:10:00|175.09|172.89|171.78|168.7|175.3|173.01|170.09|167.01|0
1644826500000|2022-02-14 08:15:00|171.72|168.64|185.39|182.31|185.61|182.53|169.16|166.08|0
1644826800000|2022-02-14 08:20:00|185.33|182.25|165.87|162.79|185.33|182.25|165.87|162.79|0
1644827100000|2022-02-14 08:25:00|165.92|162.84|161.18|157.66|165.92|162.84|161.18|157.66|0
1644827400000|2022-02-14 08:30:00|160.96|157.44|160.42|156.9|163.35|159.83|159.67|156.15|0
1644827700000|2022-02-14 08:35:00|160.21|156.69|160.85|157.33|165.44|161.92|157.02|153.5|0
1644828000000|2022-02-14 08:40:00|160.48|156.96|165.39|161.87|165.39|161.87|160.48|156.96|0
1644828300000|2022-02-14 08:45:00|165.23|161.71|162.57|159.05|165.99|162.47|162.51|158.99|0
1644828600000|2022-02-14 08:50:00|162.62|159.1|160.31|156.79|164.68|161.16|160.1|156.58|0
1644828900000|2022-02-14 08:55:00|160.42|156.9|159.18|155.66|162.4|158.88|157.75|154.23|0
1644829200000|2022-02-14 09:00:00|159.03|155.51|157.56|154.04|163.54|160.02|155.96|152.44|0
1644829500000|2022-02-14 09:05:00|157.3|153.78|159.52|156|159.84|156.32|156.03|152.51|0
1644829800000|2022-02-14 09:10:00|159.1|155.58|157.19|153.67|159.95|156.43|155.61|152.09|0
1644830100000|2022-02-14 09:15:00|157.61|154.09|161.07|157.55|162.09|158.57|157.4|153.88|0
1644830400000|2022-02-14 09:20:00|161.01|157.49|162.95|159.43|164.03|160.51|160.85|157.33|0
1644830700000|2022-02-14 09:25:00|163.11|159.59|160.8|157.28|164.35|160.83|160.59|157.07|0
1644831000000|2022-02-14 09:30:00|160.75|157.23|160.21|156.69|162.47|158.95|159.14|155.62|0
1644831300000|2022-02-14 09:35:00|160|156.48|158.61|155.09|161.18|157.66|157.86|154.34|0
1644831600000|2022-02-14 09:40:00|158.29|154.77|156.9|153.38|158.82|155.3|156.9|153.38|0
1644831900000|2022-02-14 09:45:00|156.8|153.28|157.16|153.64|159.03|155.51|156.69|153.17|0
1644832200000|2022-02-14 09:50:00|157.43|153.91|157.11|153.59|158.01|154.49|155.79|152.27|0
1644832500000|2022-02-14 09:55:00|157.43|153.91|157.15|153.63|157.99|154.47|155.95|152.43|0
1644832800000|2022-02-14 10:00:00|157.36|153.84|156.88|153.36|157.36|153.84|153.06|149.54|0
1644833100000|2022-02-14 10:05:00|156.83|153.31|159.79|156.27|159.79|156.27|156.46|152.94|0
1644833400000|2022-02-14 10:10:00|159.58|156.06|160.33|156.81|160.33|156.81|158.57|155.05|0
1644833700000|2022-02-14 10:15:00|160.43|156.91|158.99|155.47|160.86|157.34|157.88|154.36|0
1644834000000|2022-02-14 10:20:00|159.09|155.57|160.86|157.34|161.18|157.66|158.3|154.78|0
1644834300000|2022-02-14 10:25:00|160.96|157.44|160.58|157.06|162.03|158.51|159.15|155.63|0
1644834600000|2022-02-14 10:30:00|160.48|156.96|159.35|155.83|160.85|157.33|159.25|155.73|0
1644834900000|2022-02-14 10:35:00|159.3|155.78|161.81|158.29|162.3|158.78|158.87|155.35|0
1644835200000|2022-02-14 10:40:00|161.76|158.24|160.25|156.73|162.4|158.88|159.93|156.41|0
1644835500000|2022-02-14 10:45:00|160.2|156.68|164.51|160.99|164.73|161.21|160.2|156.68|0
1644835800000|2022-02-14 10:50:00|164.73|161.21|161.24|157.72|166.32|162.8|161.24|157.72|0
1644836100000|2022-02-14 10:55:00|161.19|157.67|160.54|157.02|161.78|158.26|160.11|156.59|0
1644836400000|2022-02-14 11:00:00|160.38|156.86|158.93|155.41|160.59|157.07|158.18|154.66|0
1644836700000|2022-02-14 11:05:00|158.98|155.46|158.77|155.25|158.98|155.46|157.92|154.4|0
1644837000000|2022-02-14 11:10:00|159.25|155.73|158.39|154.87|160.21|156.69|157.54|154.02|0
1644837300000|2022-02-14 11:15:00|158.34|154.82|159.35|155.83|159.78|156.26|158.18|154.66|0
1644837600000|2022-02-14 11:20:00|159.24|155.72|159.56|156.04|160.47|156.95|158.44|154.92|0
1644837900000|2022-02-14 11:25:00|159.5|155.98|160.79|157.27|161.92|158.4|158.65|155.13|0
1644838200000|2022-02-14 11:30:00|160.74|157.22|160.09|156.57|161.6|158.08|159.02|155.5|0
1644838500000|2022-02-14 11:35:00|160.2|156.68|161.54|158.02|162.03|158.51|159.39|155.87|0
1644838800000|2022-02-14 11:40:00|161.32|157.8|161.81|158.29|161.92|158.4|160.84|157.32|0
1644839100000|2022-02-14 11:45:00|161.75|158.23|161.16|157.64|161.75|158.23|160.08|156.56|0
1644839400000|2022-02-14 11:50:00|160.83|157.31|162.77|159.25|162.88|159.36|160.62|157.1|0
1644839700000|2022-02-14 11:55:00|162.83|159.31|161.26|157.74|163.21|159.69|161.15|157.63|0
1644840000000|2022-02-14 12:00:00|161.85|158.33|159.43|155.91|162.12|158.6|158.73|155.21|0
1644840300000|2022-02-14 12:05:00|159.48|155.96|159.05|155.53|160.61|157.09|158.25|154.73|0
1644840600000|2022-02-14 12:10:00|159.11|155.59|157.82|154.3|159.21|155.69|157.08|153.56|0
1644840900000|2022-02-14 12:15:00|157.72|154.2|158.14|154.62|158.78|155.26|157.4|153.88|0
1644841200000|2022-02-14 12:20:00|158.08|154.56|159.42|155.9|159.9|156.38|157.4|153.88|0
1644841500000|2022-02-14 12:25:00|159.52|156|160.86|157.34|160.92|157.4|158.46|154.94|0
1644841800000|2022-02-14 12:30:00|160.92|157.4|160.59|157.07|162.64|159.12|160.49|156.97|0
1644842100000|2022-02-14 12:35:00|160.7|157.18|169|165.48|169.45|165.93|160.16|156.64|0
1644842400000|2022-02-14 12:40:00|169.39|165.87|168.53|165.01|178.52|175|167.95|164.43|0
1644842700000|2022-02-14 12:45:00|168.59|165.07|171.8|168.28|175.91|172.39|168.59|165.07|0
1644843000000|2022-02-14 12:50:00|171.34|167.82|170.77|167.25|172.82|169.3|168.87|165.35|0
1644843300000|2022-02-14 12:55:00|170.89|167.37|171.9|168.38|174.29|170.77|170.89|167.37|0
1644843600000|2022-02-14 13:00:00|172.01|168.49|173.6|170.08|175.77|172.25|172.01|168.49|0
1644843900000|2022-02-14 13:05:00|173.48|169.96|175.6|172.52|175.6|172.52|172.92|169.74|0
1644844200000|2022-02-14 13:10:00|175.55|172.47|170.54|167.46|175.55|172.47|170.43|167.35|0
1644844500000|2022-02-14 13:15:00|170.77|167.69|171.44|168.36|171.95|168.87|170.31|167.23|0
1644844800000|2022-02-14 13:20:00|171.33|168.25|173.99|170.91|174.16|171.08|170.76|167.68|0
1644845100000|2022-02-14 13:25:00|173.82|170.74|174.73|171.65|174.73|171.65|173.02|169.94|0
1644845400000|2022-02-14 13:30:00|174.39|171.31|169.97|166.89|174.73|171.65|169.97|166.89|0
1644845700000|2022-02-14 13:35:00|169.91|166.83|171.03|167.95|171.66|168.58|168.84|165.76|0
1644846000000|2022-02-14 13:40:00|170.98|167.9|166|162.92|171.32|168.24|165.83|162.75|0
1644846300000|2022-02-14 13:45:00|166.17|163.09|164.18|161.1|167.5|164.42|164.18|161.1|0
1644846600000|2022-02-14 13:50:00|164.29|161.21|168.95|165.87|169.06|165.98|164.29|161.21|0
1644846900000|2022-02-14 13:55:00|169.06|165.98|166.82|163.74|171.08|168|166.82|163.74|0
1644847200000|2022-02-14 14:00:00|166.93|163.85|168.94|165.86|169.05|165.97|165.77|162.69|0
1644847500000|2022-02-14 14:05:00|168.72|165.64|169.33|166.25|170.11|167.03|168.49|165.41|0
1644847800000|2022-02-14 14:10:00|169.5|166.42|172.77|169.69|172.99|169.91|169.27|166.19|0
1644848100000|2022-02-14 14:15:00|172.65|169.57|171.41|168.33|173.11|170.03|171.07|167.99|0
1644848400000|2022-02-14 14:20:00|171.74|168.66|171.06|167.98|172.14|169.06|170.5|167.42|0
1644848700000|2022-02-14 14:25:00|170.39|167.31|169.15|166.07|170.61|167.53|168.92|165.84|0
1644849000000|2022-02-14 14:30:00|169.26|166.18|169.37|166.29|174.01|170.93|165.92|162.84|0
1644849300000|2022-02-14 14:35:00|169.71|166.63|169.37|166.29|172.13|169.05|168.47|165.39|0
1644849600000|2022-02-14 14:40:00|169.31|166.23|169.81|166.73|174.35|171.27|169.03|165.95|0
1644849900000|2022-02-14 14:45:00|169.7|166.62|171.05|167.97|171.61|168.53|165.02|161.94|0
1644850200000|2022-02-14 14:50:00|170.37|167.29|176.48|173.4|177.11|174.03|170.37|167.29|0
1644850500000|2022-02-14 14:55:00|176.37|173.29|170.98|167.9|176.71|173.63|170.2|167.12|0
1644850800000|2022-02-14 15:00:00|171.49|168.41|164.01|160.93|171.49|168.41|160.57|157.49|0
1644851100000|2022-02-14 15:05:00|164.88|161.8|166.53|163.45|166.53|163.45|163.46|160.38|0
1644851400000|2022-02-14 15:10:00|166.09|163.01|169.07|165.99|173.23|170.15|166.09|163.01|0
1644851700000|2022-02-14 15:15:00|168.85|165.77|165.64|162.56|169.63|166.55|161.39|158.31|0
1644852000000|2022-02-14 15:20:00|165.86|162.78|164.71|161.63|166.74|163.66|159.45|156.37|0
1644852300000|2022-02-14 15:25:00|164.43|161.35|162.94|159.86|165.04|161.96|160.42|157.34|0
1644852600000|2022-02-14 15:30:00|162.83|159.75|160.22|157.14|164.82|161.74|156.53|153.45|0
1644852900000|2022-02-14 15:35:00|159.57|156.49|159.25|156.17|160.27|157.19|157.52|154.44|0
1644853200000|2022-02-14 15:40:00|159.57|156.49|161.58|158.5|162.95|159.87|158.81|155.73|0
1644853500000|2022-02-14 15:45:00|161.31|158.23|163.6|160.52|164.48|161.4|160.65|157.57|0
1644853800000|2022-02-14 15:50:00|163.49|160.41|161.08|158.22|164.65|161.57|159.67|156.81|0
1644854100000|2022-02-14 15:55:00|161.19|158.33|161.9|159.04|164.41|161.55|158.48|155.62|0
1644854400000|2022-02-14 16:00:00|162.12|159.26|165.17|162.31|165.83|162.97|161.25|158.39|0
1644854700000|2022-02-14 16:05:00|164.95|162.09|163.15|160.29|165.45|162.59|162.12|159.26|0
1644855000000|2022-02-14 16:10:00|163.36|160.5|161.57|158.71|164.35|161.49|161.25|158.39|0
1644855300000|2022-02-14 16:15:00|161.79|158.93|168.15|165.29|168.48|165.62|161.3|158.44|0
1644855600000|2022-02-14 16:20:00|168.04|165.18|168.81|165.95|169.48|166.62|166.71|163.85|0
1644855900000|2022-02-14 16:25:00|169.03|166.17|170.48|167.62|172.17|169.31|168.03|165.17|0
1644856200000|2022-02-14 16:30:00|172.84|169.98|170.88|168.02|173.52|170.66|167.7|164.84|0
1644856500000|2022-02-14 16:35:00|170.43|167.57|168.69|165.83|171.78|168.92|167.47|164.61|0
1644856800000|2022-02-14 16:40:00|168.81|165.95|169.92|167.06|171.44|168.58|168.64|165.78|0
1644857100000|2022-02-14 16:45:00|170.2|167.34|172.96|170.1|173.07|170.21|170.14|167.28|0
1644857400000|2022-02-14 16:50:00|173.07|170.21|168.91|166.05|173.64|170.78|168.52|165.66|0
1644857700000|2022-02-14 16:55:00|169.19|166.33|171.6|168.74|171.93|169.07|168.57|165.71|0
1644858000000|2022-02-14 17:00:00|171.71|168.85|171.37|168.51|173.52|170.66|170.02|167.16|0
1644858300000|2022-02-14 17:05:00|171.42|168.56|169.46|166.6|171.71|168.85|169.01|166.15|0
1644858600000|2022-02-14 17:10:00|169.74|166.88|170.69|167.83|171.36|168.5|169.35|166.49|0
1644858900000|2022-02-14 17:15:00|171.14|168.28|170.91|168.05|172.49|169.63|170.12|167.26|0
1644859200000|2022-02-14 17:20:00|170.8|167.94|171.92|169.06|172.6|169.74|170.57|167.71|0
1644859500000|2022-02-14 17:25:00|172.15|169.29|171.76|168.9|173.65|170.79|169.5|166.64|0
1644859800000|2022-02-14 17:30:00|171.87|169.01|171.87|169.01|174.27|171.41|171.36|168.5|0
1644860100000|2022-02-14 17:35:00|172.15|169.29|170.85|167.99|172.44|169.58|169.83|166.97|0
1644860400000|2022-02-14 17:40:00|170.73|167.87|172.78|169.92|173.69|170.83|170.73|167.87|0
1644860700000|2022-02-14 17:45:00|172.55|169.69|174.14|171.28|174.26|171.4|171.64|168.78|0
1644861000000|2022-02-14 17:50:00|173.92|171.06|174.14|171.28|174.49|171.63|172.54|169.68|0
1644861300000|2022-02-14 17:55:00|174.03|171.17|172.76|169.9|174.03|171.17|170.89|168.03|0
1644861600000|2022-02-14 18:00:00|172.98|170.12|173.32|170.46|173.78|170.92|171.39|168.53|0
1644861900000|2022-02-14 18:05:00|173.55|170.69|173.56|171.36|175.96|173.1|173.44|170.58|0
1644862200000|2022-02-14 18:10:00|173.61|171.41|172.3|170.1|174.3|172.1|172.08|169.88|0
1644862500000|2022-02-14 18:15:00|172.42|170.22|172.75|170.55|173.1|170.9|171.62|169.42|0
1644862800000|2022-02-14 18:20:00|173.15|170.95|169.91|167.71|173.15|170.95|167.9|165.7|0
1644863100000|2022-02-14 18:25:00|169.8|167.6|170.14|167.94|170.81|168.61|169.52|167.32|0
1644863400000|2022-02-14 18:30:00|170.25|168.05|168.01|165.81|170.47|168.27|165.84|163.64|0
1644863700000|2022-02-14 18:35:00|168.12|165.92|168.23|166.03|169.46|167.26|167.01|164.81|0
1644864000000|2022-02-14 18:40:00|168.28|166.08|167.33|165.13|168.45|166.25|166.01|163.81|0
1644864300000|2022-02-14 18:45:00|167.22|165.02|163.69|161.49|167.89|165.69|162.82|160.62|0
1644864600000|2022-02-14 18:50:00|163.36|161.16|156.7|154.5|163.36|161.16|154.14|151.94|0
1644864900000|2022-02-14 18:55:00|157.02|154.82|155.59|153.39|159.58|157.38|155.43|153.23|0
1644865200000|2022-02-14 19:00:00|155.64|153.44|156.14|153.94|158.25|156.05|154.37|152.17|0
1644865500000|2022-02-14 19:05:00|156.03|153.83|155.13|152.93|157.51|155.31|153.2|151|0
1644865800000|2022-02-14 19:10:00|155.29|153.09|158.05|155.19|158.58|155.72|153.82|151.62|0
1644866100000|2022-02-14 19:15:00|157.41|154.55|156.98|154.12|157.94|155.08|155.2|152.34|0
1644866400000|2022-02-14 19:20:00|157.3|154.44|156.77|153.91|159.32|156.46|156.45|153.59|0
1644866700000|2022-02-14 19:25:00|156.66|153.8|163.19|160.33|167.45|164.59|154.87|152.01|0
1644867000000|2022-02-14 19:30:00|163.08|160.22|164.43|161.57|165.14|162.28|158.78|155.92|0
1644867300000|2022-02-14 19:35:00|164.38|161.52|164.05|161.19|165.91|163.05|161.78|158.92|0
1644867600000|2022-02-14 19:40:00|163.72|160.86|162.96|160.1|166.67|163.81|162.1|159.24|0
1644867900000|2022-02-14 19:45:00|162.74|159.88|162.2|159.34|164.81|161.95|160.48|157.62|0
1644868200000|2022-02-14 19:50:00|161.55|158.69|164.64|161.78|168.65|165.79|161.55|158.69|0
1644868500000|2022-02-14 19:55:00|165.13|162.27|165.4|162.54|166.44|163.58|163.17|160.31|0
1644868800000|2022-02-14 20:00:00|165.24|162.38|159.72|156.86|168.68|165.82|158.85|155.99|0
1644869100000|2022-02-14 20:05:00|159.5|156.64|160.36|157.5|161.34|158.48|155.26|152.4|0
1644869400000|2022-02-14 20:10:00|159.82|156.96|162.87|160.01|163.42|160.56|157.56|154.7|0
1644869700000|2022-02-14 20:15:00|162.43|159.57|159.27|156.41|163.2|160.34|158.63|155.77|0
1644870000000|2022-02-14 20:20:00|159.38|156.52|163.96|161.1|166.39|163.53|157.23|154.37|0
1644870300000|2022-02-14 20:25:00|163.85|160.99|162.42|159.56|164.84|161.98|161.55|158.69|0
1644870600000|2022-02-14 20:30:00|162.53|159.67|167.72|164.86|168.28|165.42|161.55|158.69|0
1644870900000|2022-02-14 20:35:00|167.84|164.98|165.39|162.53|170.37|167.51|164.45|161.59|0
1644871200000|2022-02-14 20:40:00|165.56|162.7|166.67|163.81|166.67|163.81|163.24|160.38|0
1644871500000|2022-02-14 20:45:00|166.89|164.03|166.89|164.03|169.01|166.15|161.59|158.73|0
1644871800000|2022-02-14 20:50:00|165.16|162.3|165.11|162.25|165.22|162.36|162.03|159.17|0
1644872100000|2022-02-14 20:55:00|165|162.14|163.56|160.7|167.44|164.58|163.01|160.15|0
1644872400000|2022-02-14 21:00:00|163.89|161.03|165.32|162.46|165.66|162.8|163.56|160.7|0
1644872700000|2022-02-14 21:05:00|165.43|162.57|164.64|162.44|166.1|163.24|164.11|161.91|0
1644873000000|2022-02-14 21:10:00|164.53|162.33|165.19|162.99|165.3|163.1|164.08|161.88|0
1644873300000|2022-02-14 21:15:00|166.15|163.35|165.48|162.68|166.37|163.57|165.48|162.68|0
1644873600000|2022-02-14 21:20:00|165.54|162.74|165.43|162.63|165.81|163.01|165.26|162.46|0
1644873900000|2022-02-14 21:25:00|165.66|162.86|165.71|162.91|165.82|163.02|165.43|162.63|0
1644874200000|2022-02-14 21:30:00|165.76|162.96|165.98|163.18|166.15|163.35|165.38|162.58|0
1644874500000|2022-02-14 21:35:00|166.04|163.24|165.48|162.68|166.04|163.24|165.48|162.68|0
1644874800000|2022-02-14 21:40:00|165.43|162.63|164.59|161.79|165.59|162.79|164.37|161.57|0
1644875100000|2022-02-14 21:45:00|164.76|161.96|164.04|161.24|165.15|162.35|164.04|161.24|0
1644875400000|2022-02-14 21:50:00|163.98|161.18|164.26|161.46|164.48|161.68|163.93|161.13|0
1644875700000|2022-02-14 21:55:00|164.15|161.35|164.31|161.51|164.48|161.68|163.93|161.13|0
1644876000000|2022-02-14 22:00:00|164.42|161.62|164.87|162.07|164.93|162.13|164.42|161.62|0
1644876300000|2022-02-14 22:05:00|164.9|162.1|164.64|161.84|165.05|162.25|164.49|161.69|0
1644876600000|2022-02-14 22:10:00|164.45|161.65|164.54|161.74|164.73|161.93|164.45|161.65|0
1644876900000|2022-02-14 22:15:00|164.53|161.73|164.8|162|164.89|162.09|164.53|161.73|0
1644877200000|2022-02-14 22:20:00|164.73|161.93|164.79|161.99|164.84|162.04|164.72|161.92|0
1644877500000|2022-02-14 22:25:00|164.77|161.97|164.8|162|164.8|162|164.56|161.76|0
1644877800000|2022-02-14 22:30:00|164.82|162.02|164.77|161.97|164.82|162.02|164.77|161.97|0
1644878100000|2022-02-14 22:35:00|164.75|161.95|164.75|161.95|164.75|161.95|164.75|161.95|0
1644878400000|2022-02-14 22:40:00|164.73|161.93|164.76|161.96|164.78|161.98|164.67|161.87|0
1644878700000|2022-02-14 22:45:00|164.75|161.95|164.73|161.93|164.75|161.95|164.71|161.91|0
1644879000000|2022-02-14 22:50:00|164.74|161.94|164.74|161.94|164.74|161.94|164.74|161.94|0
1644879300000|2022-02-14 22:55:00|164.77|161.97|164.74|161.94|164.82|162.02|164.67|161.87|0
1644879600000|2022-02-14 23:00:00|164.49|161.69|165.54|162.74|165.66|162.86|164.49|161.69|0
1644879900000|2022-02-14 23:05:00|165.65|162.85|166.99|164.19|167.1|164.3|165.6|162.8|0
1644880200000|2022-02-14 23:10:00|167.1|164.3|167.21|164.41|167.43|164.63|166.87|164.07|0
1644880500000|2022-02-14 23:15:00|167.32|164.52|166.98|164.18|167.32|164.52|166.76|163.96|0
1644880800000|2022-02-14 23:20:00|167.09|164.29|167.65|164.85|167.76|164.96|166.98|164.18|0
1644881100000|2022-02-14 23:25:00|167.54|164.74|167.31|164.51|167.54|164.74|166.98|164.18|0
1644881400000|2022-02-14 23:30:00|167.42|164.62|167.53|164.73|168.2|165.4|167.31|164.51|0
1644881700000|2022-02-14 23:35:00|167.42|164.62|167.92|165.12|167.97|165.17|167.19|164.39|0
1644882000000|2022-02-14 23:40:00|167.97|165.17|167.8|165|168.09|165.29|167.64|164.84|0
1644882300000|2022-02-14 23:45:00|167.75|164.95|167.52|164.72|167.8|165|167.52|164.72|0
1644882600000|2022-02-14 23:50:00|167.57|164.77|167.96|165.16|168.19|165.39|167.52|164.72|0
1644882900000|2022-02-14 23:55:00|168.02|165.22|168.19|165.39|168.19|165.39|167.63|164.83|0
1644883200000|2022-02-15 00:00:00|168.41|165.61|167.34|164.54|168.97|166.17|167.18|164.38|0
1644883500000|2022-02-15 00:05:00|167.45|164.65|168.85|166.05|168.85|166.05|167.23|164.43|0
1644883800000|2022-02-15 00:10:00|168.79|165.99|167.06|164.26|168.85|166.05|167|164.2|0
1644884100000|2022-02-15 00:15:00|167.17|164.37|165.11|162.31|167.17|164.37|164.72|161.92|0
1644884400000|2022-02-15 00:20:00|165.17|162.37|164.17|161.37|165.28|162.48|163.67|160.87|0
1644884700000|2022-02-15 00:25:00|164.06|161.26|164.28|161.48|164.72|161.92|163.84|161.04|0
1644885000000|2022-02-15 00:30:00|164.39|161.59|162.51|159.71|164.39|161.59|162.29|159.49|0
1644885300000|2022-02-15 00:35:00|162.35|159.55|162.78|159.98|163.06|160.26|162.18|159.38|0
1644885600000|2022-02-15 00:40:00|162.73|159.93|162.84|160.04|163.17|160.37|162.51|159.71|0
1644885900000|2022-02-15 00:45:00|162.95|160.15|164.71|161.91|164.82|162.02|162.95|160.15|0
1644886200000|2022-02-15 00:50:00|164.6|161.8|164.59|161.79|164.82|162.02|163.93|161.13|0
1644886500000|2022-02-15 00:55:00|164.7|161.9|165.81|163.01|165.97|163.17|164.26|161.46|0
1644886800000|2022-02-15 01:00:00|165.92|163.12|165.19|162.39|166.25|163.45|165.14|162.34|0
1644887100000|2022-02-15 01:05:00|165.14|162.34|164.92|162.12|165.52|162.72|164.59|161.79|0
1644887400000|2022-02-15 01:10:00|164.86|162.06|165.69|162.89|165.69|162.89|164.8|162|0
1644887700000|2022-02-15 01:15:00|165.91|163.11|165.13|162.33|166.24|163.44|165.13|162.33|0
1644888000000|2022-02-15 01:20:00|165.24|162.44|166.13|163.33|167.02|164.22|165.18|162.38|0
1644888300000|2022-02-15 01:25:00|166.07|163.27|166.4|163.6|166.73|163.93|165.96|163.16|0
1644888600000|2022-02-15 01:30:00|166.51|163.71|164.29|161.49|166.57|163.77|164.13|161.33|0
1644888900000|2022-02-15 01:35:00|164.4|161.6|165.78|162.98|166.34|163.54|164.02|161.22|0
1644889200000|2022-02-15 01:40:00|165.67|162.87|165.34|162.54|165.78|162.98|165.01|162.21|0
1644889500000|2022-02-15 01:45:00|165.56|162.76|166.56|163.76|166.95|164.15|165.56|162.76|0
1644889800000|2022-02-15 01:50:00|166.45|163.65|166.72|163.92|167.22|164.42|165.78|162.98|0
1644890100000|2022-02-15 01:55:00|166.61|163.81|167.33|164.53|167.44|164.64|166.11|163.31|0
1644890400000|2022-02-15 02:00:00|167.22|164.42|167.38|164.58|167.66|164.86|166.88|164.08|0
1644890700000|2022-02-15 02:05:00|167.55|164.75|168.44|165.64|168.56|165.76|167.55|164.75|0
1644891000000|2022-02-15 02:10:00|168.56|165.76|168.67|165.87|169.01|166.21|168.22|165.42|0
1644891300000|2022-02-15 02:15:00|168.72|165.92|168.89|166.09|169.11|166.31|168.22|165.42|0
1644891600000|2022-02-15 02:20:00|168.94|166.14|169.11|166.31|169.11|166.31|168.66|165.86|0
1644891900000|2022-02-15 02:25:00|169|166.2|169.89|167.09|170.35|167.55|169|166.2|0
1644892200000|2022-02-15 02:30:00|169.95|167.15|170.34|167.54|170.68|167.88|169.89|167.09|0
1644892500000|2022-02-15 02:35:00|170.46|167.66|170.23|167.43|170.57|167.77|170.23|167.43|0
1644892800000|2022-02-15 02:40:00|169.78|166.98|170|167.2|170.23|167.43|169.77|166.97|0
1644893100000|2022-02-15 02:45:00|170.11|167.31|170.9|168.1|171.35|168.55|170|167.2|0
1644893400000|2022-02-15 02:50:00|170.79|167.99|170.33|167.53|171.13|168.33|169.99|167.19|0
1644893700000|2022-02-15 02:55:00|170.27|167.47|170.1|167.3|170.33|167.53|169.88|167.08|0
1644894000000|2022-02-15 03:00:00|169.99|167.19|169.99|167.19|170.1|167.3|169.76|166.96|0
1644894300000|2022-02-15 03:05:00|170.04|167.24|169.87|167.07|170.1|167.3|169.76|166.96|0
1644894600000|2022-02-15 03:10:00|169.76|166.96|169.53|166.73|169.98|167.18|169.08|166.28|0
1644894900000|2022-02-15 03:15:00|169.42|166.62|168.85|166.05|169.75|166.95|168.85|166.05|0
1644895200000|2022-02-15 03:20:00|168.91|166.11|168.96|166.16|169.3|166.5|168.63|165.83|0
1644895500000|2022-02-15 03:25:00|169.02|166.22|168.28|165.48|169.52|166.72|168.28|165.48|0
1644895800000|2022-02-15 03:30:00|167.95|165.15|167.44|164.64|167.95|165.15|167.05|164.25|0
1644896100000|2022-02-15 03:35:00|167.39|164.59|167.16|164.36|167.61|164.81|166.83|164.03|0
1644896400000|2022-02-15 03:40:00|167.27|164.47|167.6|164.8|167.88|165.08|167.21|164.41|0
1644896700000|2022-02-15 03:45:00|167.72|164.92|166.15|163.35|167.72|164.92|166.15|163.35|0
1644897000000|2022-02-15 03:50:00|166.26|163.46|166.37|163.57|166.93|164.13|165.93|163.13|0
1644897300000|2022-02-15 03:55:00|166.42|163.62|166.37|163.57|166.59|163.79|165.92|163.12|0
1644897600000|2022-02-15 04:00:00|166.48|163.68|165.81|163.01|166.93|164.13|165.7|162.9|0
1644897900000|2022-02-15 04:05:00|165.92|163.12|165.58|162.78|166.03|163.23|165.03|162.23|0
1644898200000|2022-02-15 04:10:00|165.47|162.67|165.86|163.06|165.97|163.17|165.25|162.45|0
1644898500000|2022-02-15 04:15:00|165.8|163|165.8|163|166.03|163.23|165.69|162.89|0
1644898800000|2022-02-15 04:20:00|165.69|162.89|165.58|162.78|165.8|163|165.47|162.67|0
1644899100000|2022-02-15 04:25:00|165.52|162.72|164.63|161.83|165.58|162.78|164.03|161.23|0
1644899400000|2022-02-15 04:30:00|164.58|161.78|165.13|162.33|165.46|162.66|164.35|161.55|0
1644899700000|2022-02-15 04:35:00|165.02|162.22|165.01|162.21|165.46|162.66|164.46|161.66|0
1644900000000|2022-02-15 04:40:00|164.9|162.1|165.01|162.21|165.01|162.21|164.79|161.99|0
1644900300000|2022-02-15 04:45:00|164.84|162.04|164.9|162.1|165.01|162.21|164.57|161.77|0
1644900600000|2022-02-15 04:50:00|164.79|161.99|165.11|162.31|165.45|162.65|164.45|161.65|0
1644900900000|2022-02-15 04:55:00|165|162.2|165.44|162.64|165.61|162.81|165|162.2|0
1644901200000|2022-02-15 05:00:00|165.55|162.75|163.06|160.26|165.55|162.75|163.01|160.21|0
1644901500000|2022-02-15 05:05:00|163.12|160.32|160.39|157.59|163.12|160.32|158.65|155.85|0
1644901800000|2022-02-15 05:10:00|160.49|157.69|160.49|157.69|162.04|159.24|160.28|157.48|0
1644902100000|2022-02-15 05:15:00|160.27|157.47|160.38|157.58|161.04|158.24|160.21|157.41|0
1644902400000|2022-02-15 05:20:00|160.27|157.47|160.21|157.41|160.92|158.12|160.05|157.25|0
1644902700000|2022-02-15 05:25:00|160.27|157.47|162.34|159.54|162.5|159.7|160.21|157.41|0
1644903000000|2022-02-15 05:30:00|162.39|159.59|162.34|159.54|162.56|159.76|162.12|159.32|0
1644903300000|2022-02-15 05:35:00|162.66|159.86|162.71|159.91|162.99|160.19|161.57|158.77|0
1644903600000|2022-02-15 05:40:00|162.82|160.02|161.51|158.71|162.82|160.02|161.46|158.66|0
1644903900000|2022-02-15 05:45:00|161.35|158.55|161.29|158.49|161.72|158.92|161.13|158.33|0
1644904200000|2022-02-15 05:50:00|161.34|158.54|160.85|158.05|162.11|159.31|160.69|157.89|0
1644904500000|2022-02-15 05:55:00|160.9|158.1|161.23|158.43|161.5|158.7|160.57|157.77|0
1644904800000|2022-02-15 06:00:00|161.06|158.26|162.48|159.68|162.76|159.96|160.57|157.77|0
1644905100000|2022-02-15 06:05:00|162.43|159.63|161.77|158.97|162.54|159.74|161.22|158.42|0
1644905400000|2022-02-15 06:10:00|161.99|159.19|162.69|159.89|163.52|160.72|161.88|159.08|0
1644905700000|2022-02-15 06:15:00|162.75|159.95|163.02|160.22|163.74|160.94|162.75|159.95|0
1644906000000|2022-02-15 06:20:00|163.08|160.28|162.53|159.73|163.3|160.5|161.92|159.12|0
1644906300000|2022-02-15 06:25:00|162.58|159.78|163.84|161.04|164.28|161.48|162.58|159.78|0
1644906600000|2022-02-15 06:30:00|163.62|160.82|162.85|160.05|163.73|160.93|162.74|159.94|0
1644906900000|2022-02-15 06:35:00|162.96|160.16|163.4|160.6|163.51|160.71|162.63|159.83|0
1644907200000|2022-02-15 06:40:00|163.45|160.65|163.06|160.26|163.51|160.71|162.24|159.44|0
1644907500000|2022-02-15 06:45:00|163.17|160.37|162.89|160.09|163.17|160.37|162.07|159.27|0
1644907800000|2022-02-15 06:50:00|162.95|160.15|163.39|160.59|163.5|160.7|162.89|160.09|0
1644908100000|2022-02-15 06:55:00|163.5|160.7|162.94|160.14|163.5|160.7|162.51|159.71|0
1644908400000|2022-02-15 07:00:00|163|160.2|162.55|159.75|163.71|160.91|161.19|158.39|0
1644908700000|2022-02-15 07:05:00|162.66|159.86|165.59|162.79|165.92|163.12|162.5|159.7|0
1644909000000|2022-02-15 07:10:00|165.48|162.68|164.48|161.68|165.92|163.12|164.26|161.46|0
1644909300000|2022-02-15 07:15:00|164.37|161.57|164.92|162.12|165.08|162.28|164.26|161.46|0
1644909600000|2022-02-15 07:20:00|164.97|162.17|164.47|161.67|165.14|162.34|164.47|161.67|0
1644909900000|2022-02-15 07:25:00|164.58|161.78|163.59|160.79|164.8|162|162.49|159.69|0
1644910200000|2022-02-15 07:30:00|163.64|160.84|162.98|160.18|164.25|161.45|162.7|159.9|0
1644910500000|2022-02-15 07:35:00|163.03|160.23|161.28|158.48|163.09|160.29|161.28|158.48|0
1644910800000|2022-02-15 07:40:00|161.17|158.37|160.08|157.28|161.17|158.37|159.75|156.95|0
1644911100000|2022-02-15 07:45:00|159.97|157.17|161.61|158.81|162.49|159.69|159.64|156.84|0
1644911400000|2022-02-15 07:50:00|161.67|158.87|161.94|159.14|162.1|159.3|161.01|158.21|0
1644911700000|2022-02-15 07:55:00|161.77|158.97|161.39|158.59|162.26|159.46|161.12|158.32|0
1644912000000|2022-02-15 08:00:00|161.22|158.42|164.68|161.88|164.91|162.11|159.81|157.01|0
1644912300000|2022-02-15 08:05:00|164.55|162.35|171.45|169.25|171.62|169.42|163.34|161.14|0
1644912600000|2022-02-15 08:10:00|171.85|169.65|170.77|168.57|173.1|170.9|170.15|167.95|0
1644912900000|2022-02-15 08:15:00|171.28|169.08|174.47|172.27|174.59|172.39|170.76|168.56|0
1644913200000|2022-02-15 08:20:00|174.25|172.05|177.53|175.33|177.53|175.33|170.29|168.09|0
1644913500000|2022-02-15 08:25:00|177.71|175.51|180.13|177.93|183.74|181.54|176.19|173.99|0
1644913800000|2022-02-15 08:30:00|180.19|177.99|187.49|185.29|187.49|185.29|180.19|177.99|0
1644914100000|2022-02-15 08:35:00|187.19|184.99|185.14|182.94|187.55|185.35|183.23|181.03|0
1644914400000|2022-02-15 08:40:00|184.66|182.46|184.36|182.16|186.79|184.59|183.76|181.56|0
1644914700000|2022-02-15 08:45:00|184.24|182.04|185.25|183.05|185.43|183.23|182.69|180.49|0
1644915000000|2022-02-15 08:50:00|185.2|183|181.26|179.06|185.85|183.65|181.26|179.06|0
1644915300000|2022-02-15 08:55:00|181.08|178.88|183.99|181.79|183.99|181.79|180.79|178.59|0
1644915600000|2022-02-15 09:00:00|184.05|181.85|183.04|180.84|185.07|182.87|182.8|180.6|0
1644915900000|2022-02-15 09:05:00|182.98|180.78|186.38|184.18|186.5|184.3|182.97|180.77|0
1644916200000|2022-02-15 09:10:00|186.14|183.94|184.34|182.14|186.14|183.94|182.79|180.59|0
1644916500000|2022-02-15 09:15:00|184.46|182.26|187.7|185.5|188.79|186.59|184.22|182.02|0
1644916800000|2022-02-15 09:20:00|187.94|185.74|188.06|185.86|188.67|186.47|186.98|184.78|0
1644917100000|2022-02-15 09:25:00|188.3|186.1|186.61|184.41|188.67|186.47|186.49|184.29|0
1644917400000|2022-02-15 09:30:00|186.73|184.53|186.73|184.53|187.58|185.38|186.37|184.17|0
1644917700000|2022-02-15 09:35:00|186.91|184.71|186.3|184.1|187.33|185.13|185.89|183.69|0
1644918000000|2022-02-15 09:40:00|186.42|184.22|186.12|183.92|187.09|184.89|185.4|183.2|0
1644918300000|2022-02-15 09:45:00|185.88|183.68|187.02|184.82|187.2|185|185.04|182.84|0
1644918600000|2022-02-15 09:50:00|186.84|184.64|184.92|182.72|186.96|184.76|184.44|182.24|0
1644918900000|2022-02-15 09:55:00|184.8|182.6|186.47|184.27|186.47|184.27|184.73|182.53|0
1644919200000|2022-02-15 10:00:00|187.92|185.72|186.47|184.27|190.1|187.9|186.35|184.15|0
1644919500000|2022-02-15 10:05:00|186.17|183.97|185.05|182.85|186.53|184.33|185.05|182.85|0
1644919800000|2022-02-15 10:10:00|185.11|182.91|184.15|181.95|185.29|183.09|183.79|181.59|0
1644920100000|2022-02-15 10:15:00|184.2|182|185.34|183.14|186.43|184.23|184.15|181.95|0
1644920400000|2022-02-15 10:20:00|185.46|183.26|182.23|180.03|186.67|184.47|181.28|179.08|0
1644920700000|2022-02-15 10:25:00|182.41|180.21|184.14|181.94|184.68|182.48|182|179.8|0
1644921000000|2022-02-15 10:30:00|184.2|182|186.06|183.86|186.42|184.22|183.48|181.28|0
1644921300000|2022-02-15 10:35:00|185.82|183.62|187.38|185.18|187.8|185.6|185.82|183.62|0
1644921600000|2022-02-15 10:40:00|187.08|184.88|188.1|185.9|188.59|186.39|187.08|184.88|0
1644921900000|2022-02-15 10:45:00|187.74|185.54|187.31|185.11|188.1|185.9|186.89|184.69|0
1644922200000|2022-02-15 10:50:00|187.49|185.29|186.77|184.57|187.61|185.41|186.16|183.96|0
1644922500000|2022-02-15 10:55:00|186.82|184.62|187.01|184.81|187.61|185.41|186.7|184.5|0
1644922800000|2022-02-15 11:00:00|186.88|184.68|188.94|186.74|189.06|186.86|186.64|184.44|0
1644923100000|2022-02-15 11:05:00|188.82|186.62|188.27|186.07|189.3|187.1|188.21|186.01|0
1644923400000|2022-02-15 11:10:00|188.33|186.13|190.4|188.2|190.76|188.56|188.33|186.13|0
1644923700000|2022-02-15 11:15:00|190.52|188.32|189.17|186.97|191.5|189.3|188.93|186.73|0
1644924000000|2022-02-15 11:20:00|189.05|186.85|189.88|187.68|190.24|188.04|188.84|186.64|0
1644924300000|2022-02-15 11:25:00|189.81|187.61|187.93|185.73|189.81|187.61|187.56|185.36|0
1644924600000|2022-02-15 11:30:00|187.81|185.61|188.35|186.15|188.66|186.46|187.81|185.61|0
1644924900000|2022-02-15 11:35:00|188.29|186.09|189.68|187.48|189.8|187.6|187.62|185.42|0
1644925200000|2022-02-15 11:40:00|189.62|187.42|189.38|187.18|189.74|187.54|188.77|186.57|0
1644925500000|2022-02-15 11:45:00|189.44|187.24|191.58|189.38|192.44|190.24|189.25|187.05|0
1644925800000|2022-02-15 11:50:00|191.51|189.31|190.28|188.08|191.58|189.38|189.74|187.54|0
1644926100000|2022-02-15 11:55:00|190.23|188.03|189.55|187.35|191.02|188.82|189.55|187.35|0
1644926400000|2022-02-15 12:00:00|189.49|187.29|189.85|187.65|190.71|188.51|187.24|185.04|0
1644926700000|2022-02-15 12:05:00|189.79|187.59|191.56|189.36|192.67|190.47|189.12|186.92|0
1644927000000|2022-02-15 12:10:00|191.44|189.24|192.91|190.71|194.15|191.95|191.44|189.24|0
1644927300000|2022-02-15 12:15:00|193.04|190.84|191.12|188.92|193.1|190.9|190.93|188.73|0
1644927600000|2022-02-15 12:20:00|191.24|189.04|191.12|188.92|192.23|190.03|190.87|188.67|0
1644927900000|2022-02-15 12:25:00|191.05|188.85|191.12|188.92|191.36|189.16|190.5|188.3|0
1644928200000|2022-02-15 12:30:00|190.99|188.79|190.5|188.3|191.24|189.04|190.19|187.99|0
1644928500000|2022-02-15 12:35:00|190.62|188.42|190.05|187.85|193.09|190.89|188.58|186.38|0
1644928800000|2022-02-15 12:40:00|189.8|187.6|188.94|186.74|190.05|187.85|187.73|185.53|0
1644929100000|2022-02-15 12:45:00|188.82|186.62|188.88|186.68|189.8|187.6|188.46|186.26|0
1644929400000|2022-02-15 12:50:00|188.82|186.62|190.04|187.84|190.28|188.08|187.84|185.64|0
1644929700000|2022-02-15 12:55:00|190.16|187.96|190.46|188.26|190.46|188.26|189.91|187.71|0
1644930000000|2022-02-15 13:00:00|190.4|188.2|189.48|187.28|191.07|188.87|189.48|187.28|0
1644930300000|2022-02-15 13:05:00|189.54|187.34|188.81|186.61|189.79|187.59|188.56|186.36|0
1644930600000|2022-02-15 13:10:00|188.56|186.36|188.07|185.87|188.68|186.48|187.71|185.51|0
1644930900000|2022-02-15 13:15:00|187.95|185.75|187.1|184.9|188.07|185.87|186.37|184.17|0
1644931200000|2022-02-15 13:20:00|186.98|184.78|187.82|185.62|188.19|185.99|186.61|184.41|0
1644931500000|2022-02-15 13:25:00|187.94|185.74|187.21|185.01|187.94|185.74|185.64|183.44|0
1644931800000|2022-02-15 13:30:00|185.82|183.62|184.67|182.47|185.82|183.62|182.69|180.49|0
1644932100000|2022-02-15 13:35:00|184.55|182.35|184.32|182.12|186.77|184.57|182.67|180.47|0
1644932400000|2022-02-15 13:40:00|184.15|181.95|186.61|184.41|186.61|184.41|183.67|181.47|0
1644932700000|2022-02-15 13:45:00|186.67|184.47|186.91|184.71|186.91|184.71|185.34|183.14|0
1644933000000|2022-02-15 13:50:00|186.79|184.59|184.5|182.3|186.91|184.71|184.5|182.3|0
1644933300000|2022-02-15 13:55:00|184.38|182.18|182.94|180.74|184.38|182.18|182.4|180.2|0
1644933600000|2022-02-15 14:00:00|183.06|180.86|182.7|180.5|183.3|181.1|181.63|179.43|0
1644933900000|2022-02-15 14:05:00|182.82|180.62|183.53|181.33|184.25|182.05|182.46|180.26|0
1644934200000|2022-02-15 14:10:00|183.41|181.21|181.08|178.88|183.41|181.21|180.79|178.59|0
1644934500000|2022-02-15 14:15:00|181.14|178.94|182.33|180.13|182.69|180.49|180.19|177.99|0
1644934800000|2022-02-15 14:20:00|182.39|180.19|184|181.8|184.78|182.58|182.21|180.01|0
1644935100000|2022-02-15 14:25:00|183.88|181.68|180.9|178.7|184.24|182.04|180.54|178.34|0
1644935400000|2022-02-15 14:30:00|181.85|179.65|187.37|185.17|187.85|185.65|180.19|177.99|0
1644935700000|2022-02-15 14:35:00|187.73|185.53|186.53|184.33|189.68|187.48|186.11|183.91|0
1644936000000|2022-02-15 14:40:00|186.47|184.27|185.5|183.3|188.05|185.85|184.54|182.34|0
1644936300000|2022-02-15 14:45:00|186.47|184.27|183.93|181.73|189.4|187.2|183.81|181.61|0
1644936600000|2022-02-15 14:50:00|182.97|180.77|183.08|180.88|183.2|181|180.75|178.55|0
1644936900000|2022-02-15 14:55:00|183.02|180.82|181.57|179.37|183.44|181.24|179.74|177.54|0
1644937200000|2022-02-15 15:00:00|181.34|179.14|180.74|178.54|183.37|181.17|178.84|176.64|0
1644937500000|2022-02-15 15:05:00|180.62|178.42|182.29|180.09|183.24|181.04|179.31|177.11|0
1644937800000|2022-02-15 15:10:00|182.17|179.97|181.21|179.01|182.17|179.97|179.31|177.11|0
1644938100000|2022-02-15 15:15:00|181.27|179.07|182.76|180.56|183.84|181.64|181.27|179.07|0
1644938400000|2022-02-15 15:20:00|182.52|180.32|182.99|180.79|183.84|181.64|180.73|178.53|0
1644938700000|2022-02-15 15:25:00|182.88|180.68|185.64|183.44|185.64|183.44|180.25|178.05|0
1644939000000|2022-02-15 15:30:00|186.12|183.92|184.79|182.59|186.25|184.05|184.31|182.11|0
1644939300000|2022-02-15 15:35:00|185.15|182.95|185.69|183.49|186.48|184.28|184.13|181.93|0
1644939600000|2022-02-15 15:40:00|185.76|183.56|188.18|185.98|188.55|186.35|185.51|183.31|0
1644939900000|2022-02-15 15:45:00|188.55|186.35|189.89|187.69|190.26|188.06|188.06|185.86|0
1644940200000|2022-02-15 15:50:00|189.77|187.57|189.03|186.83|191.92|189.72|188.29|186.09|0
1644940500000|2022-02-15 15:55:00|188.9|186.7|187.74|185.54|189.7|187.5|186.83|184.63|0
1644940800000|2022-02-15 16:00:00|187.68|185.48|189.27|187.07|189.27|187.07|187.44|185.24|0
1644941100000|2022-02-15 16:05:00|189.14|186.94|189.88|187.68|190|187.8|187.07|184.87|0
1644941400000|2022-02-15 16:10:00|189.63|187.43|187.97|185.77|189.63|187.43|187.43|185.23|0
1644941700000|2022-02-15 16:15:00|188.04|185.84|187.06|184.86|188.77|186.57|186.94|184.74|0
1644942000000|2022-02-15 16:20:00|187.3|185.1|187.66|185.46|188.64|186.44|187.12|184.92|0
1644942300000|2022-02-15 16:25:00|187.54|185.34|186.92|184.72|187.54|185.34|184.63|182.43|0
1644942600000|2022-02-15 16:30:00|187.28|185.08|189.13|186.93|189.13|186.93|187.13|184.93|0
1644942900000|2022-02-15 16:35:00|189.07|186.87|189.92|187.72|190.85|188.65|188.89|186.69|0
1644943200000|2022-02-15 16:40:00|189.8|187.6|188.15|185.95|189.99|187.79|188.15|185.95|0
1644943500000|2022-02-15 16:45:00|188.27|186.07|188.52|186.32|189.67|187.47|187.91|185.71|0
1644943800000|2022-02-15 16:50:00|188.39|186.19|187.78|185.58|188.76|186.56|187.3|185.1|0
1644944100000|2022-02-15 16:55:00|187.9|185.7|189.49|187.29|190.16|187.96|187.54|185.34|0
1644944400000|2022-02-15 17:00:00|189.61|187.41|188.44|186.24|190.96|188.76|187.71|185.51|0
1644944700000|2022-02-15 17:05:00|188.51|186.31|186.92|184.72|188.99|186.79|186.44|184.24|0
1644945000000|2022-02-15 17:10:00|186.98|184.78|185.59|183.39|187.77|185.57|185.59|183.39|0
1644945300000|2022-02-15 17:15:00|185.65|183.45|183.18|180.98|185.95|183.75|182.82|180.62|0
1644945600000|2022-02-15 17:20:00|183.3|181.1|182.22|180.02|183.54|181.34|181.74|179.54|0
1644945900000|2022-02-15 17:25:00|182.46|180.26|183.29|181.09|183.65|181.45|181.03|178.83|0
1644946200000|2022-02-15 17:30:00|183.17|180.97|182.5|180.3|184.66|182.46|181.06|178.86|0
1644946500000|2022-02-15 17:35:00|182.74|180.54|183.1|180.9|183.82|181.62|182.5|180.3|0
1644946800000|2022-02-15 17:40:00|182.98|180.78|182.74|180.54|183.52|181.32|181.9|179.7|0
1644947100000|2022-02-15 17:45:00|182.86|180.66|178.35|176.15|183.1|180.9|178.35|176.15|0
1644947400000|2022-02-15 17:50:00|178.46|176.26|180|177.8|180.35|178.15|178.46|176.26|0
1644947700000|2022-02-15 17:55:00|179.88|177.68|181.3|179.1|181.42|179.22|179.64|177.44|0
1644948000000|2022-02-15 18:00:00|181.42|179.22|182.84|180.64|183.08|180.88|180.82|178.62|0
1644948300000|2022-02-15 18:05:00|182.73|180.53|184.28|182.08|184.28|182.08|182.73|180.53|0
1644948600000|2022-02-15 18:10:00|184.16|181.96|184.28|182.08|184.58|182.38|183.44|181.24|0
1644948900000|2022-02-15 18:15:00|184.4|182.2|183.43|181.23|184.45|182.25|183.08|180.88|0
1644949200000|2022-02-15 18:20:00|183.55|181.35|187.17|184.97|187.53|185.33|183.55|181.35|0
1644949500000|2022-02-15 18:25:00|187.29|185.09|188.8|186.6|189.11|186.91|187.29|185.09|0
1644949800000|2022-02-15 18:30:00|188.68|186.48|187.39|185.19|191.08|188.88|187.03|184.83|0
1644950100000|2022-02-15 18:35:00|187.51|185.31|187.02|184.82|187.69|185.49|186.42|184.22|0
1644950400000|2022-02-15 18:40:00|187.08|184.88|187.32|185.12|187.99|185.79|186.66|184.46|0
1644950700000|2022-02-15 18:45:00|187.26|185.06|188.11|185.91|188.36|186.16|186.9|184.7|0
1644951000000|2022-02-15 18:50:00|188.17|185.97|187.62|185.42|188.48|186.28|187.14|184.94|0
1644951300000|2022-02-15 18:55:00|187.68|185.48|187.98|185.78|188.47|186.27|187.5|185.3|0
1644951600000|2022-02-15 19:00:00|188.23|186.03|187.25|185.05|188.47|186.27|186.64|184.44|0
1644951900000|2022-02-15 19:05:00|187.13|184.93|184.82|182.62|187.37|185.17|183.26|181.06|0
1644952200000|2022-02-15 19:10:00|185.19|182.99|185.55|183.35|185.91|183.71|184.34|182.14|0
1644952500000|2022-02-15 19:15:00|185.67|183.47|187.12|184.92|187.73|185.53|184.34|182.14|0
1644952800000|2022-02-15 19:20:00|187.24|185.04|186.87|184.67|188.22|186.02|186.63|184.43|0
1644953100000|2022-02-15 19:25:00|187|184.8|187.24|185.04|187.72|185.52|186.39|184.19|0
1644953400000|2022-02-15 19:30:00|187.36|185.16|186.02|183.82|187.97|185.77|185.78|183.58|0
1644953700000|2022-02-15 19:35:00|186.14|183.94|187.04|184.84|187.35|185.15|186.14|183.94|0
1644954000000|2022-02-15 19:40:00|187.11|184.91|188.32|186.12|188.45|186.25|184.08|181.88|0
1644954300000|2022-02-15 19:45:00|188.45|186.25|186.43|184.23|189.18|186.98|186.37|184.17|0
1644954600000|2022-02-15 19:50:00|186.49|184.29|186.49|184.29|187.22|185.02|184.98|182.78|0
1644954900000|2022-02-15 19:55:00|186.37|184.17|187.46|185.26|187.71|185.51|186.01|183.81|0
1644955200000|2022-02-15 20:00:00|187.58|185.38|189.29|187.09|189.41|187.21|186.97|184.77|0
1644955500000|2022-02-15 20:05:00|189.41|187.21|189.2|187|190.72|188.52|188.96|186.76|0
1644955800000|2022-02-15 20:10:00|189.08|186.88|188.83|186.63|189.51|187.31|188.35|186.15|0
1644956100000|2022-02-15 20:15:00|188.96|186.76|189.2|187|189.2|187|187.61|185.41|0
1644956400000|2022-02-15 20:20:00|189.32|187.12|187.85|185.65|189.69|187.49|187|184.8|0
1644956700000|2022-02-15 20:25:00|187.79|185.59|188.21|186.01|188.21|186.01|187|184.8|0
1644957000000|2022-02-15 20:30:00|188.09|185.89|183.49|181.29|188.09|185.89|183.12|180.92|0
1644957300000|2022-02-15 20:35:00|183.12|180.92|178.91|176.71|185.41|183.21|178.07|175.87|0
1644957600000|2022-02-15 20:40:00|178.55|176.35|184.97|182.77|185.33|183.13|177.12|174.92|0
1644957900000|2022-02-15 20:45:00|184.49|182.29|184.97|182.77|186.42|184.22|181.97|179.77|0
1644958200000|2022-02-15 20:50:00|185.03|182.83|188.3|186.1|191.68|189.48|185.03|182.83|0
1644958500000|2022-02-15 20:55:00|188.49|186.29|190.69|188.49|191.55|189.35|186.78|184.58|0
1644958800000|2022-02-15 21:00:00|190.93|188.73|184.97|182.77|190.93|188.73|183.94|181.74|0
1644959100000|2022-02-15 21:05:00|185.21|183.01|183.69|181.49|185.21|183.01|183.27|181.07|0
1644959400000|2022-02-15 21:10:00|183.63|181.43|184.24|182.04|184.72|182.52|182.91|180.71|0
1644959700000|2022-02-15 21:15:00|184.17|181.97|185.75|182.95|185.75|182.95|184.17|181.61|0
1644960000000|2022-02-15 21:20:00|185.62|182.82|186.35|183.55|186.6|183.8|185.38|182.58|0
1644960300000|2022-02-15 21:25:00|186.47|183.67|186.96|184.16|187.08|184.28|186.35|183.55|0
1644960600000|2022-02-15 21:30:00|186.84|184.04|187.08|184.28|187.32|184.52|186.77|183.97|0
1644960900000|2022-02-15 21:35:00|187.2|184.4|186.71|183.91|187.32|184.52|186.59|183.79|0
1644961200000|2022-02-15 21:40:00|186.83|184.03|185.49|182.69|186.95|184.15|185.37|182.57|0
1644961500000|2022-02-15 21:45:00|185.37|182.57|184.03|181.23|185.73|182.93|183.91|181.11|0
1644961800000|2022-02-15 21:50:00|184.15|181.35|185.36|182.56|185.6|182.8|183.91|181.11|0
1644962100000|2022-02-15 21:55:00|185.24|182.44|185.42|182.62|186.33|183.53|184.63|181.83|0
1644962400000|2022-02-15 22:00:00|185.75|182.95|185.8|183|185.89|183.09|185.61|182.81|0
1644962700000|2022-02-15 22:05:00|185.86|183.06|185.8|183|185.86|183.06|185.41|182.61|0
1644963000000|2022-02-15 22:10:00|185.69|182.89|185.28|182.48|185.69|182.89|185.23|182.43|0
1644963300000|2022-02-15 22:15:00|185.23|182.43|184.88|182.08|185.23|182.43|184.88|182.08|0
1644963600000|2022-02-15 22:20:00|184.86|182.06|184.7|181.9|185.02|182.22|184.63|181.83|0
1644963900000|2022-02-15 22:25:00|184.91|182.11|184.77|181.97|184.91|182.11|184.55|181.75|0
1644964200000|2022-02-15 22:30:00|184.75|181.95|184.76|181.96|184.92|182.12|184.73|181.93|0
1644964500000|2022-02-15 22:35:00|184.74|181.94|184.78|181.98|184.83|182.03|184.71|181.91|0
1644964800000|2022-02-15 22:40:00|184.83|182.03|184.83|182.03|184.97|182.17|184.74|181.94|0
1644965100000|2022-02-15 22:45:00|184.81|182.01|184.82|182.02|184.83|182.03|184.74|181.94|0
1644965400000|2022-02-15 22:50:00|184.93|182.13|184.85|182.05|184.94|182.14|184.77|181.97|0
1644965700000|2022-02-15 22:55:00|184.87|182.07|185.13|182.33|185.56|182.76|184.87|182.07|0
1644966000000|2022-02-15 23:00:00|185.87|183.07|186.05|183.25|186.35|183.55|184.96|182.16|0
1644966300000|2022-02-15 23:05:00|185.93|183.13|185.92|183.12|186.66|183.86|185.68|182.88|0
1644966600000|2022-02-15 23:10:00|186.05|183.25|185.19|182.39|186.1|183.3|185.07|182.27|0
1644966900000|2022-02-15 23:15:00|185.07|182.27|185.25|182.45|185.74|182.94|184.95|182.15|0
1644967200000|2022-02-15 23:20:00|185.31|182.51|184.27|181.47|185.31|182.51|184.1|181.3|0
1644967500000|2022-02-15 23:25:00|184.34|181.54|184.21|181.41|184.94|182.14|183.85|181.05|0
1644967800000|2022-02-15 23:30:00|184.27|181.47|184.7|181.9|185.3|182.5|184.15|181.35|0
1644968100000|2022-02-15 23:35:00|184.63|181.83|185.36|182.56|185.42|182.62|184.63|181.83|0
1644968400000|2022-02-15 23:40:00|185.3|182.5|184.81|182.01|185.6|182.8|184.81|182.01|0
1644968700000|2022-02-15 23:45:00|184.69|181.89|182.87|180.07|185.05|182.25|182.87|180.07|0
1644969000000|2022-02-15 23:50:00|182.75|179.95|182.99|180.19|183.48|180.68|182.39|179.59|0
1644969300000|2022-02-15 23:55:00|182.75|179.95|183.23|180.43|183.47|180.67|182.75|179.95|0
1644969600000|2022-02-16 00:00:00|182.99|180.19|183.41|180.61|183.71|180.91|182.75|179.95|0
1644969900000|2022-02-16 00:05:00|183.47|180.67|183.76|180.96|183.76|180.96|182.26|179.46|0
1644970200000|2022-02-16 00:10:00|183.95|181.15|182.68|179.88|183.95|181.15|182.38|179.58|0
1644970500000|2022-02-16 00:15:00|182.62|179.82|182.62|179.82|182.86|180.06|182.38|179.58|0
1644970800000|2022-02-16 00:20:00|182.5|179.7|182.13|179.33|182.5|179.7|181.89|179.09|0
1644971100000|2022-02-16 00:25:00|182.19|179.39|182.07|179.27|182.73|179.93|182.01|179.21|0
1644971400000|2022-02-16 00:30:00|182.01|179.21|182.49|179.69|182.54|179.74|182.01|179.21|0
1644971700000|2022-02-16 00:35:00|182.37|179.57|182.48|179.68|182.73|179.93|182.37|179.57|0
1644972000000|2022-02-16 00:40:00|182.42|179.62|182.24|179.44|182.6|179.8|182.12|179.32|0
1644972300000|2022-02-16 00:45:00|182.18|179.38|182.24|179.44|182.36|179.56|181.88|179.08|0
1644972600000|2022-02-16 00:50:00|182.12|179.32|182.23|179.43|182.48|179.68|181.87|179.07|0
1644972900000|2022-02-16 00:55:00|182.11|179.31|181.99|179.19|182.35|179.55|181.87|179.07|0
1644973200000|2022-02-16 01:00:00|182.23|179.43|182.23|179.43|182.47|179.67|181.87|179.07|0
1644973500000|2022-02-16 01:05:00|182.35|179.55|183.19|180.39|183.43|180.63|182.29|179.49|0
1644973800000|2022-02-16 01:10:00|183.31|180.51|182.1|179.3|183.31|180.51|182.1|179.3|0
1644974100000|2022-02-16 01:15:00|182.22|179.42|182.1|179.3|182.82|180.02|181.98|179.18|0
1644974400000|2022-02-16 01:20:00|182.22|179.42|182.22|179.42|182.34|179.54|181.86|179.06|0
1644974700000|2022-02-16 01:25:00|182.1|179.3|182.21|179.41|182.58|179.78|182.09|179.29|0
1644975000000|2022-02-16 01:30:00|182.33|179.53|181.97|179.17|182.51|179.71|181.85|179.05|0
1644975300000|2022-02-16 01:35:00|182.03|179.23|182.45|179.65|182.57|179.77|181.85|179.05|0
1644975600000|2022-02-16 01:40:00|182.57|179.77|181.84|179.04|182.57|179.77|181.84|179.04|0
1644975900000|2022-02-16 01:45:00|181.96|179.16|182.32|179.52|182.44|179.64|181.96|179.16|0
1644976200000|2022-02-16 01:50:00|182.44|179.64|182.68|179.88|182.8|180|182.2|179.4|0
1644976500000|2022-02-16 01:55:00|182.56|179.76|182.92|180.12|182.92|180.12|182.44|179.64|0
1644976800000|2022-02-16 02:00:00|183.04|180.24|183.16|180.36|183.34|180.54|182.92|180.12|0
1644977100000|2022-02-16 02:05:00|183.28|180.48|184.36|181.56|184.36|181.56|183.04|180.24|0
1644977400000|2022-02-16 02:10:00|184.48|181.68|183.51|180.71|184.48|181.68|183.03|180.23|0
1644977700000|2022-02-16 02:15:00|183.45|180.65|183.87|181.07|184.11|181.31|183.39|180.59|0
1644978000000|2022-02-16 02:20:00|183.99|181.19|183.81|181.01|184.11|181.31|183.63|180.83|0
1644978300000|2022-02-16 02:25:00|183.87|181.07|183.5|180.7|183.87|181.07|183.5|180.7|0
1644978600000|2022-02-16 02:30:00|183.62|180.82|183.14|180.34|183.62|180.82|182.66|179.86|0
1644978900000|2022-02-16 02:35:00|183.26|180.46|182.53|179.73|183.26|180.46|182.41|179.61|0
1644979200000|2022-02-16 02:40:00|182.65|179.85|182.65|179.85|182.77|179.97|182.29|179.49|0
1644979500000|2022-02-16 02:45:00|182.59|179.79|182.95|180.15|183.73|180.93|182.53|179.73|0
1644979800000|2022-02-16 02:50:00|183.01|180.21|183.13|180.33|183.13|180.33|182.89|180.09|0
1644980100000|2022-02-16 02:55:00|183.01|180.21|183.12|180.32|183.25|180.45|182.4|179.6|0
1644980400000|2022-02-16 03:00:00|183.24|180.44|183.12|180.32|183.61|180.81|182.64|179.84|0
1644980700000|2022-02-16 03:05:00|183|180.2|183.6|180.8|183.6|180.8|183|180.2|0
1644981000000|2022-02-16 03:10:00|183.48|180.68|183.6|180.8|183.6|180.8|183.36|180.56|0
1644981300000|2022-02-16 03:15:00|183.48|180.68|183.11|180.31|183.6|180.8|183.11|180.31|0
1644981600000|2022-02-16 03:20:00|183.23|180.43|182.63|179.83|183.23|180.43|182.63|179.83|0
1644981900000|2022-02-16 03:25:00|182.75|179.95|182.99|180.19|182.99|180.19|182.39|179.59|0
1644982200000|2022-02-16 03:30:00|182.87|180.07|182.86|180.06|182.98|180.18|182.26|179.46|0
1644982500000|2022-02-16 03:35:00|182.8|180|182.74|179.94|182.86|180.06|182.62|179.82|0
1644982800000|2022-02-16 03:40:00|182.86|180.06|182.67|179.87|183.1|180.3|182.62|179.82|0
1644983100000|2022-02-16 03:45:00|182.74|179.94|182.55|179.75|182.86|180.06|182.37|179.57|0
1644983400000|2022-02-16 03:50:00|182.49|179.69|182.01|179.21|182.61|179.81|182.01|179.21|0
1644983700000|2022-02-16 03:55:00|182.13|179.33|182.85|180.05|182.85|180.05|181.77|178.97|0
1644984000000|2022-02-16 04:00:00|182.73|179.93|182.72|179.92|182.85|180.05|182.49|179.69|0
1644984300000|2022-02-16 04:05:00|182.84|180.04|182.72|179.92|182.84|180.04|182.48|179.68|0
1644984600000|2022-02-16 04:10:00|182.66|179.86|182.84|180.04|182.84|180.04|182.6|179.8|0
1644984900000|2022-02-16 04:15:00|182.72|179.92|182.84|180.04|182.84|180.04|182.72|179.92|0
1644985200000|2022-02-16 04:20:00|183.2|180.4|182.95|180.15|183.2|180.4|182.95|180.15|0
1644985500000|2022-02-16 04:25:00|182.83|180.03|182.35|179.55|182.95|180.15|182.35|179.55|0
1644985800000|2022-02-16 04:30:00|182.47|179.67|182.47|179.67|182.59|179.79|182.41|179.61|0
1644986100000|2022-02-16 04:35:00|182.34|179.54|182.7|179.9|182.76|179.96|182.22|179.42|0
1644986400000|2022-02-16 04:40:00|182.76|179.96|182.82|180.02|182.94|180.14|182.58|179.78|0
1644986700000|2022-02-16 04:45:00|182.94|180.14|183.06|180.26|183.06|180.26|182.82|180.02|0
1644987000000|2022-02-16 04:50:00|183.18|180.38|183.48|180.68|183.54|180.74|183.06|180.26|0
1644987300000|2022-02-16 04:55:00|183.54|180.74|183.9|181.1|184.02|181.22|183.54|180.74|0
1644987600000|2022-02-16 05:00:00|184.02|181.22|184.99|182.19|184.99|182.19|183.78|180.98|0
1644987900000|2022-02-16 05:05:00|184.86|182.06|184.74|181.94|184.99|182.19|184.5|181.7|0
1644988200000|2022-02-16 05:10:00|184.68|181.88|185.34|182.54|185.59|182.79|184.5|181.7|0
1644988500000|2022-02-16 05:15:00|185.4|182.6|184.98|182.18|185.59|182.79|184.91|182.11|0
1644988800000|2022-02-16 05:20:00|184.86|182.06|184.97|182.17|185.22|182.42|184.61|181.81|0
1644989100000|2022-02-16 05:25:00|185.1|182.3|184.73|181.93|185.22|182.42|184.61|181.81|0
1644989400000|2022-02-16 05:30:00|184.61|181.81|184.73|181.93|185.34|182.54|184.61|181.81|0
1644989700000|2022-02-16 05:35:00|184.85|182.05|185.09|182.29|185.21|182.41|184.6|181.8|0
1644990000000|2022-02-16 05:40:00|185.21|182.41|185.08|182.28|185.21|182.41|184.72|181.92|0
1644990300000|2022-02-16 05:45:00|185.02|182.22|185.26|182.46|185.69|182.89|185.02|182.22|0
1644990600000|2022-02-16 05:50:00|185.32|182.52|185.2|182.4|185.69|182.89|185.08|182.28|0
1644990900000|2022-02-16 05:55:00|185.08|182.28|185.13|182.33|185.44|182.64|184.83|182.03|0
1644991200000|2022-02-16 06:00:00|185.2|182.4|184.89|182.09|186.29|183.49|184.83|182.03|0
1644991500000|2022-02-16 06:05:00|184.83|182.03|184.22|181.42|184.83|182.03|183.86|181.06|0
1644991800000|2022-02-16 06:10:00|184.1|181.3|184.7|181.9|184.95|182.15|183.98|181.18|0
1644992100000|2022-02-16 06:15:00|184.58|181.78|185.43|182.63|185.55|182.75|184.4|181.6|0
1644992400000|2022-02-16 06:20:00|185.49|182.69|185.55|182.75|185.73|182.93|185.3|182.5|0
1644992700000|2022-02-16 06:25:00|185.42|182.62|185.54|182.74|185.67|182.87|185.3|182.5|0
1644993000000|2022-02-16 06:30:00|185.66|182.86|186.27|183.47|186.51|183.71|185.66|182.86|0
1644993300000|2022-02-16 06:35:00|186.03|183.23|186.08|183.28|186.21|183.41|185.9|183.1|0
1644993600000|2022-02-16 06:40:00|186.02|183.22|186.14|183.34|186.51|183.71|185.9|183.1|0
1644993900000|2022-02-16 06:45:00|186.02|183.22|186.63|183.83|186.63|183.83|185.9|183.1|0
1644994200000|2022-02-16 06:50:00|186.51|183.71|186.14|183.34|186.63|183.83|185.89|183.09|0
1644994500000|2022-02-16 06:55:00|186.2|183.4|186.13|183.33|186.38|183.58|186.07|183.27|0
1644994800000|2022-02-16 07:00:00|185.89|183.09|186.62|183.82|187.84|185.04|185.65|182.85|0
1644995100000|2022-02-16 07:05:00|186.5|183.7|186.49|183.69|186.86|184.06|186.37|183.57|0
1644995400000|2022-02-16 07:10:00|186.43|183.63|186|183.2|186.74|183.94|185.52|182.72|0
1644995700000|2022-02-16 07:15:00|185.94|183.14|185.39|182.59|186.25|183.45|185.03|182.23|0
1644996000000|2022-02-16 07:20:00|185.27|182.47|185.2|182.4|185.63|182.83|184.72|181.92|0
1644996300000|2022-02-16 07:25:00|185.27|182.47|185.44|182.64|185.63|182.83|184.78|181.98|0
1644996600000|2022-02-16 07:30:00|185.51|182.71|186.11|183.31|186.24|183.44|184.84|182.04|0
1644996900000|2022-02-16 07:35:00|186.05|183.25|185.17|182.37|188.12|185.32|184.93|182.13|0
1644997200000|2022-02-16 07:40:00|185.11|182.31|184.68|181.88|185.53|182.73|184.56|181.76|0
1644997500000|2022-02-16 07:45:00|184.86|182.06|184.31|181.51|184.86|182.06|184.25|181.45|0
1644997800000|2022-02-16 07:50:00|184.25|181.45|183.7|180.9|184.8|182|183.4|180.6|0
1644998100000|2022-02-16 07:55:00|183.82|181.02|184.91|182.11|185.04|182.24|183.4|180.6|0
1644998400000|2022-02-16 08:00:00|185.04|182.24|183.03|180.23|185.89|183.09|182.37|179.57|0
1644998700000|2022-02-16 08:05:00|182.67|180.47|182.85|180.65|183.52|181.32|182.18|179.98|0
1644999000000|2022-02-16 08:10:00|182.79|180.59|186.25|184.05|186.25|184.05|182.55|180.35|0
1644999300000|2022-02-16 08:15:00|186.56|184.36|191.37|189.17|192.36|190.16|186.56|184.36|0
1644999600000|2022-02-16 08:20:00|191.74|189.54|192.86|190.66|194.36|192.16|191.74|189.54|0
1644999900000|2022-02-16 08:25:00|193.04|190.84|192.61|190.41|193.61|191.41|191.61|189.41|0
1645000200000|2022-02-16 08:30:00|192.48|190.28|192.35|190.15|192.73|190.53|191.42|189.22|0
1645000500000|2022-02-16 08:35:00|192.54|190.34|193.1|190.9|193.98|191.78|192.48|190.28|0
1645000800000|2022-02-16 08:40:00|193.23|191.03|190.79|188.59|193.48|191.28|190.61|188.41|0
1645001100000|2022-02-16 08:45:00|190.73|188.53|191.35|189.15|191.47|189.27|189.55|187.35|0
1645001400000|2022-02-16 08:50:00|191.53|189.33|190.35|188.15|191.85|189.65|189.73|187.53|0
1645001700000|2022-02-16 08:55:00|190.29|188.09|192.34|190.14|192.96|190.76|190.23|188.03|0
1645002000000|2022-02-16 09:00:00|192.84|190.64|194.59|192.39|196.35|194.15|191.9|189.7|0
1645002300000|2022-02-16 09:05:00|194.34|192.14|188.94|186.74|196.63|194.43|188.45|186.25|0
1645002600000|2022-02-16 09:10:00|188.82|186.62|189.56|187.36|189.68|187.48|186.24|184.04|0
1645002900000|2022-02-16 09:15:00|189.68|187.48|189.43|187.23|189.68|187.48|188.69|186.49|0
1645003200000|2022-02-16 09:20:00|189.19|186.99|188.62|186.42|189.68|187.48|187.89|185.69|0
1645003500000|2022-02-16 09:25:00|188.56|186.36|188.44|186.24|189.12|186.92|188.32|186.12|0
1645003800000|2022-02-16 09:30:00|188.37|186.17|189.05|186.85|190.54|188.34|188.32|186.12|0
1645004100000|2022-02-16 09:35:00|189.11|186.91|189.05|186.85|189.36|187.16|187.94|185.74|0
1645004400000|2022-02-16 09:40:00|188.93|186.73|187.08|184.88|189.36|187.16|186.95|184.75|0
1645004700000|2022-02-16 09:45:00|187.32|185.12|187.62|185.42|187.81|185.61|186.95|184.75|0
1645005000000|2022-02-16 09:50:00|187.56|185.36|187.81|185.61|188.67|186.47|187.32|185.12|0
1645005300000|2022-02-16 09:55:00|187.68|185.48|186.21|184.01|187.99|185.79|185.6|183.4|0
1645005600000|2022-02-16 10:00:00|185.96|183.76|185.04|182.84|186.09|183.89|182.44|180.24|0
1645005900000|2022-02-16 10:05:00|185.11|182.91|185.23|183.03|185.71|183.51|184.13|181.93|0
1645006200000|2022-02-16 10:10:00|185.35|183.15|186.32|184.12|186.57|184.37|184.86|182.66|0
1645006500000|2022-02-16 10:15:00|186.45|184.25|184.12|181.92|186.69|184.49|183.7|181.5|0
1645006800000|2022-02-16 10:20:00|184|181.8|180.49|178.29|184.24|182.04|180.01|177.81|0
1645007100000|2022-02-16 10:25:00|180.37|178.17|182.18|179.98|182.66|180.46|180.13|177.93|0
1645007400000|2022-02-16 10:30:00|181.99|179.79|183.44|181.24|183.44|181.24|181.39|179.19|0
1645007700000|2022-02-16 10:35:00|183.26|181.06|184.6|182.4|186.57|184.37|182.86|180.66|0
1645008000000|2022-02-16 10:40:00|184.66|182.46|185.75|183.55|186.05|183.85|184.66|182.46|0
1645008300000|2022-02-16 10:45:00|185.87|183.67|185.99|183.79|186.23|184.03|185.02|182.82|0
1645008600000|2022-02-16 10:50:00|185.93|183.73|186.47|184.27|186.84|184.64|185.8|183.6|0
1645008900000|2022-02-16 10:55:00|186.59|184.39|186.65|184.45|187.45|185.25|186.35|184.15|0
1645009200000|2022-02-16 11:00:00|186.71|184.51|186.83|184.63|188.43|186.23|186.28|184.08|0
1645009500000|2022-02-16 11:05:00|186.95|184.75|186.64|184.44|187.69|185.49|186.59|184.39|0
1645009800000|2022-02-16 11:10:00|186.59|184.39|184.88|182.68|186.59|184.39|184.76|182.56|0
1645010100000|2022-02-16 11:15:00|184.94|182.74|185.36|183.16|186.22|184.02|184.94|182.74|0
1645010400000|2022-02-16 11:20:00|185.42|183.22|185.42|183.22|185.97|183.77|185|182.8|0
1645010700000|2022-02-16 11:25:00|185.48|183.28|185.72|183.52|185.78|183.58|184.27|182.07|0
1645011000000|2022-02-16 11:30:00|185.6|183.4|186.81|184.61|187.43|185.23|185.11|182.91|0
1645011300000|2022-02-16 11:35:00|186.69|184.49|187.67|185.47|187.67|185.47|186.2|184|0
1645011600000|2022-02-16 11:40:00|188.03|185.83|187.42|185.22|188.03|185.83|186.93|184.73|0
1645011900000|2022-02-16 11:45:00|187.36|185.16|187.29|185.09|187.91|185.71|187.17|184.97|0
1645012200000|2022-02-16 11:50:00|187.35|185.15|186.37|184.17|187.54|185.34|186.32|184.12|0
1645012500000|2022-02-16 11:55:00|186.32|184.12|187.1|184.9|188.27|186.07|186.32|184.12|0
1645012800000|2022-02-16 12:00:00|186.92|184.72|188.88|186.68|188.88|186.68|186.8|184.6|0
1645013100000|2022-02-16 12:05:00|188.76|186.56|187.89|185.69|188.76|186.56|187.89|185.69|0
1645013400000|2022-02-16 12:10:00|187.16|184.96|188.38|186.18|188.44|186.24|186.55|184.35|0
1645013700000|2022-02-16 12:15:00|188.26|186.06|187.46|185.26|188.26|186.06|186.79|184.59|0
1645014000000|2022-02-16 12:20:00|187.52|185.32|187.03|184.83|187.89|185.69|186.79|184.59|0
1645014300000|2022-02-16 12:25:00|187.27|185.07|187.88|185.68|188.5|186.3|187.03|184.83|0
1645014600000|2022-02-16 12:30:00|187.39|185.19|186.05|183.85|187.64|185.44|185.8|183.6|0
1645014900000|2022-02-16 12:35:00|186.17|183.97|183.5|181.3|186.17|183.97|183.14|180.94|0
1645015200000|2022-02-16 12:40:00|183.38|181.18|183.38|181.18|184.1|181.9|182.41|180.21|0
1645015500000|2022-02-16 12:45:00|183.5|181.3|184.46|182.26|184.58|182.38|183.25|181.05|0
1645015800000|2022-02-16 12:50:00|184.58|182.38|183.49|181.29|185.19|182.99|183.49|181.29|0
1645016100000|2022-02-16 12:55:00|183.61|181.41|184.09|181.89|184.21|182.01|182.41|180.21|0
1645016400000|2022-02-16 13:00:00|184.33|182.13|184.94|182.74|184.94|182.74|183.97|181.77|0
1645016700000|2022-02-16 13:05:00|185.06|182.86|183.36|181.16|185.06|182.86|183.12|180.92|0
1645017000000|2022-02-16 13:10:00|183.48|181.28|184.32|182.12|184.57|182.37|182.88|180.68|0
1645017300000|2022-02-16 13:15:00|184.5|182.3|185.05|182.85|185.29|183.09|184.2|182|0
1645017600000|2022-02-16 13:20:00|184.93|182.73|185.65|183.45|185.78|183.58|184.93|182.73|0
1645017900000|2022-02-16 13:25:00|185.59|183.39|184.49|182.29|186.14|183.94|184.44|182.24|0
1645018200000|2022-02-16 13:30:00|184.44|182.24|186.74|184.54|187.48|185.28|183.04|180.84|0
1645018500000|2022-02-16 13:35:00|186.68|184.48|187.29|185.09|188.76|186.56|186.01|183.81|0
1645018800000|2022-02-16 13:40:00|187.23|185.03|186.13|183.93|187.41|185.21|186.01|183.81|0
1645019100000|2022-02-16 13:45:00|186.06|183.86|183.13|180.93|187.31|185.11|183.07|180.87|0
1645019400000|2022-02-16 13:50:00|183.19|180.99|181.98|179.78|183.43|181.23|180.79|178.59|0
1645019700000|2022-02-16 13:55:00|181.86|179.66|182.43|180.23|182.61|180.41|179.11|176.91|0
1645020000000|2022-02-16 14:00:00|182.37|180.17|182.13|179.93|182.61|180.41|180.76|178.56|0
1645020300000|2022-02-16 14:05:00|181.89|179.69|180.22|178.02|182.37|180.17|179.63|177.43|0
1645020600000|2022-02-16 14:10:00|180.34|178.14|179.24|177.04|180.34|178.14|178.88|176.68|0
1645020900000|2022-02-16 14:15:00|179.35|177.15|180.42|178.22|180.78|178.58|179.35|177.15|0
1645021200000|2022-02-16 14:20:00|180.54|178.34|180.3|178.1|180.54|178.34|178.99|176.79|0
1645021500000|2022-02-16 14:25:00|180.18|177.98|180.41|178.21|181.61|179.41|179.94|177.74|0
1645021800000|2022-02-16 14:30:00|180.89|178.69|183.16|180.96|184.36|182.16|180.89|178.69|0
1645022100000|2022-02-16 14:35:00|183.04|180.84|182.08|179.88|183.04|180.84|181.12|178.92|0
1645022400000|2022-02-16 14:40:00|181.6|179.4|180.29|178.09|182.32|180.12|179.93|177.73|0
1645022700000|2022-02-16 14:45:00|179.93|177.73|180.46|178.26|183.51|181.31|179.69|177.49|0
1645023000000|2022-02-16 14:50:00|180.16|177.96|175.8|173.6|180.16|177.96|174.87|172.67|0
1645023300000|2022-02-16 14:55:00|176.15|173.95|174.73|172.53|177.55|175.35|174.06|171.86|0
1645023600000|2022-02-16 15:00:00|174.14|171.94|175.6|173.4|177.18|174.98|172.98|170.78|0
1645023900000|2022-02-16 15:05:00|175.77|173.57|175.77|173.57|177.06|174.86|175.07|172.87|0
1645024200000|2022-02-16 15:10:00|175.89|173.69|174.81|172.61|177.53|175.33|174.17|171.97|0
1645024500000|2022-02-16 15:15:00|174.64|172.44|173|170.8|174.99|172.79|171.38|169.18|0
1645024800000|2022-02-16 15:20:00|172.89|170.69|174.87|172.67|175.22|173.02|172.25|170.05|0
1645025100000|2022-02-16 15:25:00|175.1|172.9|175.14|172.94|175.69|173.49|173.15|170.95|0
1645025400000|2022-02-16 15:30:00|175.26|173.06|175.37|173.17|175.37|173.17|173.61|171.41|0
1645025700000|2022-02-16 15:35:00|175.25|173.05|175.25|173.05|176.43|174.23|174.43|172.23|0
1645026000000|2022-02-16 15:40:00|174.9|172.7|175.72|173.52|175.72|173.52|173.38|171.18|0
1645026300000|2022-02-16 15:45:00|175.6|173.4|173.41|171.21|176.19|173.99|173.06|170.86|0
1645026600000|2022-02-16 15:50:00|173.29|171.09|174.7|172.5|175.41|173.21|173.29|171.09|0
1645026900000|2022-02-16 15:55:00|174.58|172.38|172.82|170.62|174.58|172.38|172|169.8|0
1645027200000|2022-02-16 16:00:00|173.17|170.97|174.46|172.26|174.69|172.49|172.58|170.38|0
1645027500000|2022-02-16 16:05:00|174.22|172.02|175.28|173.08|176.1|173.9|172.46|170.26|0
1645027800000|2022-02-16 16:10:00|175.51|173.31|174.33|172.13|175.63|173.43|174.22|172.02|0
1645028100000|2022-02-16 16:15:00|174.57|172.37|172.57|170.37|175.98|173.78|172.46|170.26|0
1645028400000|2022-02-16 16:20:00|172.69|170.49|174.15|171.95|174.21|172.01|171.76|169.56|0
1645028700000|2022-02-16 16:25:00|174.09|171.89|175.85|173.65|176.21|174.01|173.86|171.66|0
1645029000000|2022-02-16 16:30:00|175.97|173.77|174.67|172.47|175.97|173.77|174.44|172.24|0
1645029300000|2022-02-16 16:35:00|174.56|172.36|174.79|172.59|175.85|173.65|174.32|172.12|0
1645029600000|2022-02-16 16:40:00|174.91|172.71|173.73|171.53|175.38|173.18|172.73|170.53|0
1645029900000|2022-02-16 16:45:00|173.85|171.65|174.55|172.35|174.55|172.35|173.37|171.17|0
1645030200000|2022-02-16 16:50:00|174.43|172.23|174.66|172.46|175.49|173.29|174.31|172.11|0
1645030500000|2022-02-16 16:55:00|174.54|172.34|175.48|173.28|176.19|173.99|174.43|172.23|0
1645030800000|2022-02-16 17:00:00|175.72|173.52|175.17|172.97|176.36|174.16|172.32|170.12|0
1645031100000|2022-02-16 17:05:00|175.29|173.09|174.7|172.5|176|173.8|174.58|172.38|0
1645031400000|2022-02-16 17:10:00|174.58|172.38|174.11|171.91|175.05|172.85|173.64|171.44|0
1645031700000|2022-02-16 17:15:00|174.22|172.02|173.63|171.43|174.46|172.26|173.16|170.96|0
1645032000000|2022-02-16 17:20:00|173.75|171.55|173.75|171.55|174.22|172.02|173.16|170.96|0
1645032300000|2022-02-16 17:25:00|173.63|171.43|173.16|170.96|174.45|172.25|173.04|170.84|0
1645032600000|2022-02-16 17:30:00|173.04|170.84|167.58|165.38|173.04|170.84|167.01|164.81|0
1645032900000|2022-02-16 17:35:00|167.47|165.27|170.9|168.7|171.01|168.81|167.12|164.92|0
1645033200000|2022-02-16 17:40:00|171.01|168.81|171.82|169.62|172.41|170.21|170.9|168.7|0
1645033500000|2022-02-16 17:45:00|172.06|169.86|172.46|170.26|172.99|170.79|171.59|169.39|0
1645033800000|2022-02-16 17:50:00|172.75|170.55|172.87|170.67|173.69|171.49|171.94|169.74|0
1645034100000|2022-02-16 17:55:00|172.75|170.55|171.27|169.07|173.34|171.14|171.09|168.89|0
1645034400000|2022-02-16 18:00:00|171.15|168.95|169.87|167.67|171.62|169.42|169.52|167.32|0
1645034700000|2022-02-16 18:05:00|169.99|167.79|171.26|169.06|171.73|169.53|169.64|167.44|0
1645035000000|2022-02-16 18:10:00|171.38|169.18|171.73|169.53|171.78|169.58|170.68|168.48|0
1645035300000|2022-02-16 18:15:00|171.78|169.58|171.72|169.52|172.19|169.99|171.37|169.17|0
1645035600000|2022-02-16 18:20:00|171.84|169.64|172.42|170.22|173.36|171.16|171.37|169.17|0
1645035900000|2022-02-16 18:25:00|172.54|170.34|172.07|169.87|172.54|170.34|171.37|169.17|0
1645036200000|2022-02-16 18:30:00|171.84|169.64|171.02|168.82|171.84|169.64|170.44|168.24|0
1645036500000|2022-02-16 18:35:00|171.13|168.93|171.25|169.05|172.18|169.98|170.78|168.58|0
1645036800000|2022-02-16 18:40:00|171.13|168.93|170.31|168.11|171.13|168.93|169.73|167.53|0
1645037100000|2022-02-16 18:45:00|170.37|168.17|170.77|168.57|171.48|169.28|170.08|167.88|0
1645037400000|2022-02-16 18:50:00|171.01|168.81|171.94|169.74|172.41|170.21|171.01|168.81|0
1645037700000|2022-02-16 18:55:00|171.82|169.62|171.29|169.09|172.11|169.91|169.32|167.12|0
1645038000000|2022-02-16 19:00:00|171.64|169.44|176|173.8|179.33|177.13|166.9|164.7|0
1645038300000|2022-02-16 19:05:00|176.24|174.04|178.37|176.17|181.66|179.46|174.35|172.15|0
1645038600000|2022-02-16 19:10:00|178.25|176.05|175.4|173.2|179.56|177.36|174.22|172.02|0
1645038900000|2022-02-16 19:15:00|174.98|172.78|178.97|176.77|180.23|178.03|174.98|172.78|0
1645039200000|2022-02-16 19:20:00|179.21|177.01|186.61|184.41|186.74|184.54|178.37|176.17|0
1645039500000|2022-02-16 19:25:00|186.86|184.66|184.44|182.24|186.86|184.66|183.22|181.02|0
1645039800000|2022-02-16 19:30:00|185.92|183.72|187.96|185.76|195.06|192.86|185.92|183.72|0
1645040100000|2022-02-16 19:35:00|188.33|186.13|186.85|184.65|188.95|186.75|184.89|182.69|0
1645040400000|2022-02-16 19:40:00|186.73|184.53|185.13|182.93|187.22|185.02|184.04|181.84|0
1645040700000|2022-02-16 19:45:00|185.38|183.18|183.91|181.71|186.85|184.65|182.94|180.74|0
1645041000000|2022-02-16 19:50:00|183.67|181.47|185.49|183.29|186.23|184.03|183.3|181.1|0
1645041300000|2022-02-16 19:55:00|185.37|183.17|189.18|186.98|189.18|186.98|185.37|183.17|0
1645041600000|2022-02-16 20:00:00|189.49|187.29|194.16|191.96|194.54|192.34|188.07|185.87|0
1645041900000|2022-02-16 20:05:00|194.04|191.84|192.53|190.33|194.04|191.84|192.03|189.83|0
1645042200000|2022-02-16 20:10:00|192.78|190.58|190.91|188.71|192.91|190.71|189.91|187.71|0
1645042500000|2022-02-16 20:15:00|191.16|188.96|190.35|188.15|192.03|189.83|188.36|186.16|0
1645042800000|2022-02-16 20:20:00|190.22|188.02|188.85|186.65|190.35|188.15|187.24|185.04|0
1645043100000|2022-02-16 20:25:00|188.98|186.78|191.34|189.14|191.4|189.2|188.98|186.78|0
1645043400000|2022-02-16 20:30:00|191.09|188.89|188.35|186.15|191.59|189.39|186.74|184.54|0
1645043700000|2022-02-16 20:35:00|188.22|186.02|190.31|188.11|190.71|188.51|187.73|185.53|0
1645044000000|2022-02-16 20:40:00|190.06|187.86|189.37|187.17|190.81|188.61|189.18|186.98|0
1645044300000|2022-02-16 20:45:00|189.56|187.36|191.3|189.1|191.43|189.23|187.81|185.61|0
1645044600000|2022-02-16 20:50:00|192.56|190.36|187.68|185.48|193.63|191.43|187.68|185.48|0
1645044900000|2022-02-16 20:55:00|187.81|185.61|186.44|184.24|188.36|186.16|185.09|182.89|0
1645045200000|2022-02-16 21:00:00|187.06|184.86|184.96|182.76|187.06|184.86|184.34|182.14|0
1645045500000|2022-02-16 21:05:00|184.84|182.64|184.59|182.39|185.33|183.13|184.22|182.02|0
1645045800000|2022-02-16 21:10:00|184.46|182.26|184.34|182.14|185.57|183.37|184.22|182.02|0
1645046100000|2022-02-16 21:15:00|185.25|182.45|185.37|182.57|185.74|182.94|185.13|182.33|0
1645046400000|2022-02-16 21:20:00|185.43|182.63|185.43|182.63|187.47|184.67|183.78|180.98|0
1645046700000|2022-02-16 21:25:00|185.37|182.57|185.55|182.75|186.23|183.43|184.76|181.96|0
1645047000000|2022-02-16 21:30:00|185.61|182.81|185.61|182.81|186.48|183.68|185.24|182.44|0
1645047300000|2022-02-16 21:35:00|185.49|182.69|185.24|182.44|185.86|183.06|185.24|182.44|0
1645047600000|2022-02-16 21:40:00|185.48|182.68|184.74|181.94|185.61|182.81|184.74|181.94|0
1645047900000|2022-02-16 21:45:00|184.87|182.07|184.13|181.33|184.87|182.07|184.13|181.33|0
1645048200000|2022-02-16 21:50:00|184.43|181.63|184|181.2|184.62|181.82|183.76|180.96|0
1645048500000|2022-02-16 21:55:00|184.13|181.33|184.43|181.63|184.62|181.82|183.94|181.14|0
1645048800000|2022-02-16 22:00:00|184.39|181.59|184.48|181.68|184.53|181.73|184.2|181.4|0
1645049100000|2022-02-16 22:05:00|184.42|181.62|184.51|181.71|184.53|181.73|184.39|181.59|0
1645049400000|2022-02-16 22:10:00|184.39|181.59|184.33|181.53|184.63|181.83|184.3|181.5|0
1645049700000|2022-02-16 22:15:00|184.38|181.58|184.65|181.85|184.65|181.85|184.38|181.58|0
1645050000000|2022-02-16 22:20:00|184.72|181.92|185.22|182.42|185.22|182.42|184.72|181.92|0
1645050300000|2022-02-16 22:25:00|185.25|182.45|185.5|182.7|185.73|182.93|185.22|182.42|0
1645050600000|2022-02-16 22:30:00|185.52|182.72|185.44|182.64|185.66|182.86|185.17|182.37|0
1645050900000|2022-02-16 22:35:00|185.46|182.66|185.47|182.67|185.57|182.77|185.41|182.61|0
1645051200000|2022-02-16 22:40:00|185.49|182.69|185.02|182.22|185.49|182.69|184.9|182.1|0
1645051500000|2022-02-16 22:45:00|185.04|182.24|184.49|181.69|185.04|182.24|184.47|181.67|0
1645051800000|2022-02-16 22:50:00|184.45|181.65|185.2|182.4|185.2|182.4|184.31|181.51|0
1645052100000|2022-02-16 22:55:00|185.07|182.27|184.5|181.7|185.07|182.27|184.2|181.4|0
1645052400000|2022-02-16 23:00:00|184.76|181.96|186.55|183.75|186.73|183.93|184.64|181.84|0
1645052700000|2022-02-16 23:05:00|186.6|183.8|187.04|184.24|187.34|184.54|186.54|183.74|0
1645053000000|2022-02-16 23:10:00|187.16|184.36|187.28|184.48|187.53|184.73|186.79|183.99|0
1645053300000|2022-02-16 23:15:00|187.34|184.54|187.15|184.35|187.53|184.73|186.04|183.24|0
1645053600000|2022-02-16 23:20:00|187.21|184.41|187.4|184.6|187.65|184.85|186.91|184.11|0
1645053900000|2022-02-16 23:25:00|187.52|184.72|188.32|185.52|188.39|185.59|187.52|184.72|0
1645054200000|2022-02-16 23:30:00|188.51|185.71|188.26|185.46|188.64|185.84|188.02|185.22|0
1645054500000|2022-02-16 23:35:00|188.01|185.21|188.76|185.96|189.01|186.21|187.89|185.09|0
1645054800000|2022-02-16 23:40:00|188.69|185.89|184.06|181.26|188.82|186.02|184.06|181.26|0
1645055100000|2022-02-16 23:45:00|184.18|181.38|182.71|179.91|184.31|181.51|182.59|179.79|0
1645055400000|2022-02-16 23:50:00|182.59|179.79|182.83|180.03|183.44|180.64|182.1|179.3|0
1645055700000|2022-02-16 23:55:00|182.95|180.15|182.59|179.79|183.08|180.28|181.98|179.18|0
1645056000000|2022-02-17 00:00:00|182.46|179.66|181.91|179.11|182.83|180.03|181.85|179.05|0
1645056300000|2022-02-17 00:05:00|181.97|179.17|181.73|178.93|182.34|179.54|181.61|178.81|0
1645056600000|2022-02-17 00:10:00|181.61|178.81|181.72|178.92|182.46|179.66|181.6|178.8|0
1645056900000|2022-02-17 00:15:00|181.6|178.8|181.48|178.68|181.97|179.17|181.24|178.44|0
1645057200000|2022-02-17 00:20:00|181.54|178.74|181.72|178.92|181.84|179.04|181.23|178.43|0
1645057500000|2022-02-17 00:25:00|181.6|178.8|182.08|179.28|182.32|179.52|181.6|178.8|0
1645057800000|2022-02-17 00:30:00|182.14|179.34|182.81|180.01|183.05|180.25|182.08|179.28|0
1645058100000|2022-02-17 00:35:00|182.93|180.13|182.56|179.76|183.79|180.99|182.56|179.76|0
1645058400000|2022-02-17 00:40:00|182.68|179.88|182.32|179.52|182.81|180.01|181.95|179.15|0
1645058700000|2022-02-17 00:45:00|182.19|179.39|182.8|180|183.17|180.37|181.71|178.91|0
1645059000000|2022-02-17 00:50:00|182.86|180.06|181.94|179.14|182.92|180.12|181.94|179.14|0
1645059300000|2022-02-17 00:55:00|182|179.2|182.67|179.87|182.8|180|182|179.2|0
1645059600000|2022-02-17 01:00:00|182.79|179.99|182.67|179.87|183.16|180.36|182.31|179.51|0
1645059900000|2022-02-17 01:05:00|182.61|179.81|182.18|179.38|182.79|179.99|182.06|179.26|0
1645060200000|2022-02-17 01:10:00|182.3|179.5|183.03|180.23|183.03|180.23|182.18|179.38|0
1645060500000|2022-02-17 01:15:00|183.4|180.6|183.03|180.23|183.4|180.6|182.3|179.5|0
1645060800000|2022-02-17 01:20:00|183.15|180.35|183.15|180.35|183.27|180.47|182.84|180.04|0
1645061100000|2022-02-17 01:25:00|183.21|180.41|184|181.2|184.37|181.57|183.02|180.22|0
1645061400000|2022-02-17 01:30:00|183.88|181.08|183.57|180.77|184|181.2|183.26|180.46|0
1645061700000|2022-02-17 01:35:00|183.51|180.71|183.87|181.07|183.87|181.07|183.26|180.46|0
1645062000000|2022-02-17 01:40:00|183.75|180.95|183.38|180.58|183.87|181.07|183.38|180.58|0
1645062300000|2022-02-17 01:45:00|183.5|180.7|182.77|179.97|183.62|180.82|182.16|179.36|0
1645062600000|2022-02-17 01:50:00|182.82|180.02|182.88|180.08|182.94|180.14|181.97|179.17|0
1645062900000|2022-02-17 01:55:00|183.01|180.21|182.88|180.08|183.13|180.33|182.64|179.84|0
1645063200000|2022-02-17 02:00:00|182.76|179.96|184.47|181.67|184.72|181.92|182.76|179.96|0
1645063500000|2022-02-17 02:05:00|184.84|182.04|184.1|181.3|184.84|182.04|183.73|180.93|0
1645063800000|2022-02-17 02:10:00|183.98|181.18|184.83|182.03|185.2|182.4|183.98|181.18|0
1645064100000|2022-02-17 02:15:00|184.96|182.16|184.95|182.15|185.26|182.46|184.59|181.79|0
1645064400000|2022-02-17 02:20:00|185.08|182.28|184.7|181.9|185.08|182.28|184.46|181.66|0
1645064700000|2022-02-17 02:25:00|184.58|181.78|184.7|181.9|184.95|182.15|184.58|181.78|0
1645065000000|2022-02-17 02:30:00|184.76|181.96|184.45|181.65|184.82|182.02|184.14|181.34|0
1645065300000|2022-02-17 02:35:00|184.51|181.71|184.63|181.83|184.94|182.14|184.33|181.53|0
1645065600000|2022-02-17 02:40:00|184.7|181.9|184.57|181.77|185.19|182.39|184.57|181.77|0
1645065900000|2022-02-17 02:45:00|184.51|181.71|184.44|181.64|184.82|182.02|184.2|181.4|0
1645066200000|2022-02-17 02:50:00|184.38|181.58|184.93|182.13|185.06|182.26|184.32|181.52|0
1645066500000|2022-02-17 02:55:00|184.99|182.19|185.18|182.38|185.3|182.5|184.93|182.13|0
1645066800000|2022-02-17 03:00:00|185.3|182.5|184.93|182.13|185.3|182.5|184.8|182|0
1645067100000|2022-02-17 03:05:00|185.05|182.25|185.29|182.49|185.29|182.49|184.8|182|0
1645067400000|2022-02-17 03:10:00|185.35|182.55|185.41|182.61|185.54|182.74|185.29|182.49|0
1645067700000|2022-02-17 03:15:00|185.35|182.55|185.41|182.61|185.53|182.73|185.17|182.37|0
1645068000000|2022-02-17 03:20:00|185.29|182.49|184.92|182.12|185.29|182.49|184.79|181.99|0
1645068300000|2022-02-17 03:25:00|184.91|182.11|185.16|182.36|185.16|182.36|184.91|182.11|0
1645068600000|2022-02-17 03:30:00|185.28|182.48|184.54|181.74|185.4|182.6|184.54|181.74|0
1645068900000|2022-02-17 03:35:00|184.42|181.62|184.91|182.11|185.03|182.23|184.42|181.62|0
1645069200000|2022-02-17 03:40:00|185.03|182.23|184.96|182.16|185.27|182.47|184.96|182.16|0
1645069500000|2022-02-17 03:45:00|185.03|182.23|183.67|180.87|185.03|182.23|183.67|180.87|0
1645069800000|2022-02-17 03:50:00|183.8|181|181.72|178.92|184.04|181.24|181.72|178.92|0
1645070100000|2022-02-17 03:55:00|180.87|178.07|179.94|177.14|181.14|178.34|176.89|174.09|0
1645070400000|2022-02-17 04:00:00|178.86|176.06|174.62|170.7|178.86|176.06|174.56|170.64|0
1645070700000|2022-02-17 04:05:00|174.44|170.52|176.98|173.06|177.39|173.47|173.97|170.05|0
1645071000000|2022-02-17 04:10:00|176.62|172.7|178.99|175.07|181.75|177.83|176.09|172.17|0
1645071300000|2022-02-17 04:15:00|178.82|174.9|177.98|174.06|178.94|175.02|176.79|172.87|0
1645071600000|2022-02-17 04:20:00|177.74|173.82|178.69|174.77|179.41|175.49|177.15|173.23|0
1645071900000|2022-02-17 04:25:00|178.63|174.71|178.37|175.57|179.17|176.05|177.89|174.29|0
1645072200000|2022-02-17 04:30:00|178.49|175.69|179.2|176.4|181|178.2|178.01|175.21|0
1645072500000|2022-02-17 04:35:00|179.26|176.46|178|175.2|179.44|176.64|177.7|174.9|0
1645072800000|2022-02-17 04:40:00|178.06|175.26|178.24|175.44|179.44|176.64|177.77|174.97|0
1645073100000|2022-02-17 04:45:00|178.36|175.56|177.64|174.84|179.13|176.33|177.64|174.84|0
1645073400000|2022-02-17 04:50:00|177.4|174.6|176.69|173.89|178.59|175.79|176.57|173.77|0
1645073700000|2022-02-17 04:55:00|176.57|173.77|176.45|173.65|177.4|174.6|176.45|173.65|0
1645074000000|2022-02-17 05:00:00|176.21|173.41|176.33|173.53|177.28|174.48|175.62|172.82|0
1645074300000|2022-02-17 05:05:00|176.38|173.58|179.36|176.56|181.1|178.3|175.97|173.17|0
1645074600000|2022-02-17 05:10:00|179.42|176.62|178.76|175.96|180.2|177.4|178.34|175.54|0
1645074900000|2022-02-17 05:15:00|178.82|176.02|180.13|177.33|180.73|177.93|178.7|175.9|0
1645075200000|2022-02-17 05:20:00|180.07|177.27|180.37|177.57|181.33|178.53|179.95|177.15|0
1645075500000|2022-02-17 05:25:00|180.61|177.81|180.85|178.05|180.97|178.17|180.13|177.33|0
1645075800000|2022-02-17 05:30:00|180.73|177.93|182.05|179.25|182.17|179.37|180.13|177.33|0
1645076100000|2022-02-17 05:35:00|181.93|179.13|181.14|178.34|182.41|179.61|180.6|177.8|0
1645076400000|2022-02-17 05:40:00|181.2|178.4|180.6|177.8|181.86|179.06|180.36|177.56|0
1645076700000|2022-02-17 05:45:00|180.48|177.68|179.04|176.24|180.48|177.68|179.04|176.24|0
1645077000000|2022-02-17 05:50:00|179.09|176.29|179.15|176.35|179.75|176.95|178.44|175.64|0
1645077300000|2022-02-17 05:55:00|179.03|176.23|180.23|177.43|180.23|177.43|178.91|176.11|0
1645077600000|2022-02-17 06:00:00|179.57|176.77|179.56|176.76|181.01|178.21|178.43|175.63|0
1645077900000|2022-02-17 06:05:00|179.39|176.59|178.49|175.69|179.39|176.59|178.07|175.27|0
1645078200000|2022-02-17 06:10:00|178.55|175.75|177.47|174.67|178.55|175.75|177.12|174.32|0
1645078500000|2022-02-17 06:15:00|177.41|174.61|179.14|176.34|179.2|176.4|177.41|174.61|0
1645078800000|2022-02-17 06:20:00|178.78|175.98|179.49|176.69|180.09|177.29|178.48|175.68|0
1645079100000|2022-02-17 06:25:00|179.43|176.63|183.16|180.36|183.16|180.36|178.77|175.97|0
1645079400000|2022-02-17 06:30:00|183.88|181.08|179.91|177.11|184.13|181.33|178.48|175.68|0
1645079700000|2022-02-17 06:35:00|180.27|177.47|179.96|177.16|180.51|177.71|179.07|176.27|0
1645080000000|2022-02-17 06:40:00|180.26|177.46|180.14|177.34|181.1|178.3|180.08|177.28|0
1645080300000|2022-02-17 06:45:00|179.9|177.1|180.19|177.39|181.52|178.72|179.06|176.26|0
1645080600000|2022-02-17 06:50:00|180.26|177.46|180.97|178.17|181.58|178.78|180.14|177.34|0
1645080900000|2022-02-17 06:55:00|181.21|178.41|181.33|178.53|182.42|179.62|180.91|178.11|0
1645081200000|2022-02-17 07:00:00|181.27|178.47|183.38|180.58|184.23|181.43|181.03|178.23|0
1645081500000|2022-02-17 07:05:00|183.5|180.7|182.13|179.33|184.59|181.79|180.76|177.96|0
1645081800000|2022-02-17 07:10:00|182.07|179.27|181.95|179.15|183.28|180.48|181.23|178.43|0
1645082100000|2022-02-17 07:15:00|181.83|179.03|182.37|179.57|182.79|179.99|181.28|178.48|0
1645082400000|2022-02-17 07:20:00|181.95|179.15|181.46|178.66|182.43|179.63|181.22|178.42|0
1645082700000|2022-02-17 07:25:00|181.52|178.72|181.28|178.48|182.06|179.26|180.86|178.06|0
1645083000000|2022-02-17 07:30:00|180.98|178.18|182.79|179.99|183.03|180.23|180.55|177.75|0
1645083300000|2022-02-17 07:35:00|182.96|180.16|182.18|179.38|183.03|180.23|182.11|179.31|0
1645083600000|2022-02-17 07:40:00|182.06|179.26|182.9|180.1|183.26|180.46|181.87|179.07|0
1645083900000|2022-02-17 07:45:00|183.02|180.22|183.99|181.19|184.72|181.92|182.9|180.1|0
1645084200000|2022-02-17 07:50:00|183.93|181.13|181.49|178.69|184.11|181.31|181.13|178.33|0
1645084500000|2022-02-17 07:55:00|181.37|178.57|182.15|179.35|182.34|179.54|180.82|178.02|0
1645084800000|2022-02-17 08:00:00|182.27|179.47|183.36|180.56|184.65|181.85|181.9|179.1|0
1645085100000|2022-02-17 08:05:00|182.94|180.74|184.16|181.96|184.29|182.09|182.2|180|0
1645085400000|2022-02-17 08:10:00|184.41|182.21|182.69|180.49|184.9|182.7|182.57|180.37|0
1645085700000|2022-02-17 08:15:00|182.81|180.61|180.37|178.17|182.81|180.61|179.89|177.69|0
1645086000000|2022-02-17 08:20:00|180.13|177.93|179.89|177.69|181.59|179.39|179.76|177.56|0
1645086300000|2022-02-17 08:25:00|180.01|177.81|176.83|174.63|180.49|178.29|169.57|167.37|0
1645086600000|2022-02-17 08:30:00|176.29|174.09|176.65|174.45|179.51|177.31|176.06|173.86|0
1645086900000|2022-02-17 08:35:00|176.7|174.5|177.95|175.75|178.55|176.35|174.57|172.37|0
1645087200000|2022-02-17 08:40:00|178.07|175.87|177.71|175.51|178.67|176.47|176.88|174.68|0
1645087500000|2022-02-17 08:45:00|177.47|175.27|175.93|173.73|177.95|175.75|173.03|170.83|0
1645087800000|2022-02-17 08:50:00|175.21|173.01|177.35|175.15|177.35|175.15|175.21|173.01|0
1645088100000|2022-02-17 08:55:00|177.23|175.03|177.11|174.91|177.64|175.44|176.45|174.25|0
1645088400000|2022-02-17 09:00:00|177.16|174.96|175.74|173.54|178.9|176.7|175.56|173.36|0
1645088700000|2022-02-17 09:05:00|175.97|173.77|176.21|173.41|177.46|175.26|175.73|173.41|0
1645089000000|2022-02-17 09:10:00|176.45|173.65|176.45|173.65|177.34|174.54|175.97|173.17|0
1645089300000|2022-02-17 09:15:00|177.58|175.38|179.02|176.82|179.02|176.82|177.46|175.26|0
1645089600000|2022-02-17 09:20:00|178.9|176.7|176.15|173.95|178.9|176.7|175.56|173.36|0
1645089900000|2022-02-17 09:25:00|176.45|173.65|176.39|173.59|177.28|174.48|175.86|173.06|0
1645091700000|2022-02-17 09:55:00|178.21|171.61|178.2|171.6|178.8|172.2|178.08|171.48|0
1645092000000|2022-02-17 10:00:00|178.14|171.54|178.79|172.19|179.39|172.79|177.49|170.89|0
1645092300000|2022-02-17 10:05:00|178.73|172.13|176.23|174.03|179.03|174.03|175.29|171.3|0
1645092600000|2022-02-17 10:10:00|176.29|174.09|177.9|175.7|177.9|175.7|176.23|174.03|0
1645092900000|2022-02-17 10:15:00|177.78|175.58|177.42|175.22|178.26|176.06|176.94|174.74|0
1645093200000|2022-02-17 10:20:00|177.3|175.1|177.23|175.03|178.07|175.87|177.06|174.86|0
1645093500000|2022-02-17 10:25:00|177.3|175.1|177.71|175.51|178.37|176.17|177.06|174.86|0
1645093800000|2022-02-17 10:30:00|177.77|175.57|178.24|176.04|178.72|176.52|177.41|175.21|0
1645094100000|2022-02-17 10:35:00|178.12|175.92|178.36|176.16|178.48|176.28|177.46|175.26|0
1645094400000|2022-02-17 10:40:00|178.48|176.28|178.96|176.76|179.08|176.88|177.88|175.68|0
1645094700000|2022-02-17 10:45:00|178.89|176.69|178.59|176.39|179.08|176.88|177.88|175.68|0
1645095000000|2022-02-17 10:50:00|178.53|176.33|179.61|177.41|179.91|177.71|178.53|176.33|0
1645095300000|2022-02-17 10:55:00|179.55|177.35|178.11|175.91|179.55|177.35|178.11|175.91|0
1645095600000|2022-02-17 11:00:00|178.17|175.97|177.39|175.19|178.59|176.39|176.8|174.6|0
1645095900000|2022-02-17 11:05:00|177.51|175.31|176.67|174.47|177.51|175.31|176.08|173.88|0
1645096200000|2022-02-17 11:10:00|176.73|174.53|177.09|174.89|177.39|175.19|176.2|174|0
1645096500000|2022-02-17 11:15:00|177.03|174.83|177.47|175.27|177.65|175.45|176.08|173.88|0
1645096800000|2022-02-17 11:20:00|177.53|175.33|177.29|175.09|178.25|176.05|177.17|174.97|0
1645097100000|2022-02-17 11:25:00|177.41|175.21|177.35|175.15|177.89|175.69|177.29|175.09|0
1645097400000|2022-02-17 11:30:00|177.41|175.21|176.57|174.37|177.76|175.56|176.45|174.25|0
1645097700000|2022-02-17 11:35:00|176.45|174.25|177.88|175.68|177.88|175.68|176.33|174.13|0
1645098000000|2022-02-17 11:40:00|177.94|175.74|179.43|177.23|179.67|177.47|177.58|175.38|0
1645098300000|2022-02-17 11:45:00|179.19|176.99|178.83|176.63|179.67|177.47|178.6|176.4|0
1645098600000|2022-02-17 11:50:00|178.71|176.51|178|175.8|178.71|176.51|177.82|175.62|0
1645098900000|2022-02-17 11:55:00|177.88|175.68|179|176.8|180.02|177.82|177.76|175.56|0
1645099200000|2022-02-17 12:00:00|179.66|177.46|181.76|179.56|182.91|180.71|179.42|177.22|0
1645099500000|2022-02-17 12:05:00|181.82|179.62|182.3|180.1|183.27|181.07|181.7|179.5|0
1645099800000|2022-02-17 12:10:00|182.42|180.22|182|179.8|182.6|180.4|181.34|179.14|0
1645100100000|2022-02-17 12:15:00|181.75|179.55|181.48|179.28|182.32|180.12|181.18|178.98|0
1645100400000|2022-02-17 12:20:00|181.42|179.22|180.87|178.67|181.78|179.58|180.09|177.89|0
1645100700000|2022-02-17 12:25:00|180.81|178.61|181.41|179.21|181.53|179.33|180.33|178.13|0
1645101000000|2022-02-17 12:30:00|181.53|179.33|181.77|179.57|182.02|179.82|180.69|178.49|0
1645101300000|2022-02-17 12:35:00|181.65|179.45|181.89|179.69|182.01|179.81|181.05|178.85|0
1645101600000|2022-02-17 12:40:00|181.95|179.75|183.04|180.84|183.59|181.39|181.53|179.33|0
1645101900000|2022-02-17 12:45:00|182.98|180.78|182.44|180.24|184.31|182.11|182.2|180|0
1645102200000|2022-02-17 12:50:00|182.56|180.36|182.56|180.36|183.05|180.85|182.2|180|0
1645102500000|2022-02-17 12:55:00|182.44|180.24|182.32|180.12|182.8|180.6|181.83|179.63|0
1645102800000|2022-02-17 13:00:00|182.44|180.24|182.68|180.48|185.12|182.92|182.44|180.24|0
1645103100000|2022-02-17 13:05:00|182.43|180.23|179.65|177.45|182.68|180.48|178.69|176.49|0
1645103400000|2022-02-17 13:10:00|179.77|177.57|177.55|175.35|180.01|177.81|177.01|174.81|0
1645103700000|2022-02-17 13:15:00|177.67|175.47|179.21|177.01|179.52|177.32|175.94|173.74|0
1645104000000|2022-02-17 13:20:00|179.16|176.96|180.11|177.91|180.23|178.03|178.8|176.6|0
1645104300000|2022-02-17 13:25:00|180.23|178.03|179.69|177.49|180.47|178.27|179.15|176.95|0
1645104600000|2022-02-17 13:30:00|179.75|177.55|180.35|178.15|181.07|178.87|179.51|177.31|0
1645104900000|2022-02-17 13:35:00|180.23|178.03|179.03|176.83|180.58|178.38|178.96|176.76|0
1645105200000|2022-02-17 13:40:00|178.79|176.59|174.28|172.08|179.14|176.94|172.88|170.68|0
1645105500000|2022-02-17 13:45:00|174.05|171.85|172.52|170.32|174.05|171.85|171.83|169.63|0
1645105800000|2022-02-17 13:50:00|172.29|170.09|174.11|171.91|176.47|174.27|169.06|166.86|0
1645106100000|2022-02-17 13:55:00|174|171.8|173.64|171.44|174.82|172.62|172.71|170.51|0
1645106400000|2022-02-17 14:00:00|173.53|171.33|174.91|172.71|177.64|175.44|173.53|171.33|0
1645106700000|2022-02-17 14:05:00|175.03|172.83|175.5|173.3|175.85|173.65|173.9|171.7|0
1645107000000|2022-02-17 14:10:00|175.61|173.41|176.44|174.24|178.71|176.51|175.5|173.3|0
1645107300000|2022-02-17 14:15:00|176.68|174.48|174.78|172.58|177.15|174.95|174.78|172.58|0
1645107600000|2022-02-17 14:20:00|174.66|172.46|175.13|172.93|175.96|173.76|173.84|171.64|0
1645107900000|2022-02-17 14:25:00|175.01|172.81|172.78|170.58|175.25|173.05|172.54|170.34|0
1645108200000|2022-02-17 14:30:00|174.24|172.04|175.45|173.25|175.45|173.25|167.82|165.62|0
1645108500000|2022-02-17 14:35:00|174.91|172.71|175.97|173.77|176.26|174.06|173.09|170.89|0
1645108800000|2022-02-17 14:40:00|176.32|174.12|173.85|171.65|177.15|174.95|171.64|169.44|0
1645109100000|2022-02-17 14:45:00|174.09|171.89|170.2|168|174.09|171.89|169.3|167.1|0
1645109400000|2022-02-17 14:50:00|170.31|168.11|165.13|162.93|170.31|168.11|165.05|162.85|0
1645109700000|2022-02-17 14:55:00|165.7|163.5|165.69|163.49|167.39|165.19|164.96|162.76|0
1645110000000|2022-02-17 15:00:00|165.58|163.38|166.6|164.4|167.62|165.42|163.78|161.58|0
1645110300000|2022-02-17 15:05:00|166.71|164.51|166.59|164.39|168.64|166.44|165.92|163.72|0
1645110600000|2022-02-17 15:10:00|166.82|164.62|169.43|167.23|169.66|167.46|166.36|164.16|0
1645110900000|2022-02-17 15:15:00|169.21|167.01|166.02|163.82|169.55|167.35|166.02|163.82|0
1645111200000|2022-02-17 15:20:00|165.68|163.48|164.22|162.02|166.02|163.82|162.76|160.56|0
1645111500000|2022-02-17 15:25:00|164.1|161.9|162.09|159.89|164.1|161.9|161.87|159.67|0
1645111800000|2022-02-17 15:30:00|162.2|160|160.49|158.29|164.77|162.57|160.27|158.07|0
1645112100000|2022-02-17 15:35:00|160.15|157.95|161.32|159.12|161.38|159.18|159.26|157.06|0
1645112400000|2022-02-17 15:40:00|161.16|158.96|161.27|159.07|161.72|159.52|159.93|157.73|0
1645112700000|2022-02-17 15:45:00|161.04|158.84|159.92|157.72|163.29|161.09|158.59|156.39|0
1645113000000|2022-02-17 15:50:00|160.48|158.28|160.59|158.39|160.93|158.73|158.37|156.17|0
1645113300000|2022-02-17 15:55:00|160.92|158.72|160.94|158.74|162.94|160.74|160.27|158.07|0
1645113600000|2022-02-17 16:00:00|160.72|158.52|160.82|158.62|162.73|160.53|160.27|158.07|0
1645113900000|2022-02-17 16:05:00|161.04|158.84|160.49|158.29|163.63|161.43|159.49|157.29|0
1645114200000|2022-02-17 16:10:00|160.54|158.34|163.31|161.11|163.99|161.79|160.54|158.34|0
1645114500000|2022-02-17 16:15:00|163.08|160.88|163.87|161.67|165.01|162.81|162.4|160.2|0
1645114800000|2022-02-17 16:20:00|163.76|161.56|161.94|159.74|164.21|162.01|161.94|159.74|0
1645115100000|2022-02-17 16:25:00|161.83|159.63|163.3|161.1|164.32|162.12|161.83|159.63|0
1645115400000|2022-02-17 16:30:00|163.35|161.15|162.5|160.3|163.69|161.49|162.05|159.85|0
1645115700000|2022-02-17 16:35:00|163.07|160.87|161.48|159.28|163.52|161.32|161.14|158.94|0
1645116000000|2022-02-17 16:40:00|161.6|159.4|162.27|160.07|162.95|160.75|161.37|159.17|0
1645116300000|2022-02-17 16:45:00|162.04|159.84|166.25|164.05|166.25|164.05|161.71|159.51|0
1645116600000|2022-02-17 16:50:00|166.02|163.82|163.74|161.54|166.02|163.82|163.74|161.54|0
1645116900000|2022-02-17 16:55:00|163.97|161.77|162.37|160.17|164.42|162.22|162.04|159.84|0
1645117200000|2022-02-17 17:00:00|162.26|160.06|163.45|161.25|163.62|161.42|160.91|158.71|0
1645117500000|2022-02-17 17:05:00|163.62|161.42|161.47|159.27|164.3|162.1|161.07|158.87|0
1645117800000|2022-02-17 17:10:00|161.69|159.49|161.8|159.6|162.03|159.83|160.12|157.92|0
1645118100000|2022-02-17 17:15:00|161.69|159.49|162.14|159.94|162.48|160.28|161.46|159.26|0
1645118400000|2022-02-17 17:20:00|162.02|159.82|162.26|160.06|163.72|161.52|161.91|159.71|0
1645118700000|2022-02-17 17:25:00|162.21|160.01|162.15|159.95|162.94|160.74|161.92|159.72|0
1645119000000|2022-02-17 17:30:00|162.03|159.83|162.83|160.63|164.08|161.88|161.47|159.27|0
1645119300000|2022-02-17 17:35:00|162.94|160.74|162.2|160|163.17|160.97|162.03|159.83|0
1645119600000|2022-02-17 17:40:00|162.08|159.88|162.14|159.94|162.25|160.05|161.01|158.81|0
1645119900000|2022-02-17 17:45:00|162.25|160.05|160.1|157.9|162.25|160.05|159.21|157.01|0
1645120200000|2022-02-17 17:50:00|160.33|158.13|160.89|158.69|161.34|159.14|159.77|157.57|0
1645120500000|2022-02-17 17:55:00|160.78|158.58|160.89|158.69|161.28|159.08|160.21|158.01|0
1645120800000|2022-02-17 18:00:00|160.77|158.57|159.7|157.5|161.45|159.25|159.7|157.5|0
1645121100000|2022-02-17 18:05:00|159.87|157.67|159.64|157.44|160.66|158.46|159.2|157|0
1645121400000|2022-02-17 18:10:00|159.76|157.56|159.07|156.87|159.86|157.66|157.85|155.65|0
1645121700000|2022-02-17 18:15:00|158.96|156.76|158.85|156.65|160.19|157.99|158.4|156.2|0
1645122000000|2022-02-17 18:20:00|158.73|156.53|158.06|155.86|159.29|157.09|157.51|155.31|0
1645122300000|2022-02-17 18:25:00|158.17|155.97|158.17|155.97|158.34|156.14|156.95|154.75|0
1645122600000|2022-02-17 18:30:00|158.06|155.86|158.95|156.75|159.85|157.65|157.72|155.52|0
1645122900000|2022-02-17 18:35:00|158.84|156.64|157.61|155.41|159.51|157.31|157.5|155.3|0
1645123200000|2022-02-17 18:40:00|157.5|155.3|156.72|154.52|157.5|155.3|156.06|153.86|0
1645123500000|2022-02-17 18:45:00|156.61|154.41|155.94|153.74|156.72|154.52|155.61|153.41|0
1645123800000|2022-02-17 18:50:00|155.83|153.63|157.16|154.96|157.27|155.07|155.72|153.52|0
1645124100000|2022-02-17 18:55:00|157.05|154.85|157.16|154.96|157.49|155.29|156.6|154.4|0
1645124400000|2022-02-17 19:00:00|157.05|154.85|155.83|153.63|157.05|154.85|155.27|153.07|0
1645124700000|2022-02-17 19:05:00|155.94|153.74|153.95|151.75|155.94|153.74|153.62|151.42|0
1645125000000|2022-02-17 19:10:00|153.84|151.64|154.72|152.52|154.83|152.63|153.07|150.87|0
1645125300000|2022-02-17 19:15:00|154.83|152.63|154.71|152.51|155.6|153.4|154.06|151.86|0
1645125600000|2022-02-17 19:20:00|154.49|152.29|151.87|149.67|154.82|152.62|151.76|149.56|0
1645125900000|2022-02-17 19:25:00|151.76|149.56|152.08|149.88|152.41|150.21|151.43|149.23|0
1645126200000|2022-02-17 19:30:00|151.97|149.77|150.83|148.63|152.63|150.43|150.02|147.82|0
1645126500000|2022-02-17 19:35:00|150.88|148.68|149.8|147.6|151.1|148.9|149.8|147.6|0
1645126800000|2022-02-17 19:40:00|149.91|147.71|149.47|147.27|150.88|148.68|146.51|144.31|0
1645127100000|2022-02-17 19:45:00|149.58|147.38|153.06|150.86|153.61|151.41|149.25|147.05|0
1645127400000|2022-02-17 19:50:00|152.95|150.75|151.76|149.56|152.95|150.75|150.9|148.7|0
1645127700000|2022-02-17 19:55:00|151.65|149.45|150.57|148.37|152.62|150.42|150.46|148.26|0
1645128000000|2022-02-17 20:00:00|150.68|148.48|149.39|147.19|151.65|149.45|149.17|146.97|0
1645128300000|2022-02-17 20:05:00|149.71|147.51|147.15|144.95|149.71|147.51|147.15|144.95|0
1645128600000|2022-02-17 20:10:00|147.25|145.05|145.98|143.78|147.89|145.69|145.56|143.36|0
1645128900000|2022-02-17 20:15:00|145.88|143.68|149.21|147.01|149.32|147.12|144.62|142.42|0
1645129200000|2022-02-17 20:20:00|149.11|146.91|149.74|147.54|150.92|148.72|149.11|146.91|0
1645129500000|2022-02-17 20:25:00|149.95|147.75|149.63|147.43|150.92|148.72|148.78|146.58|0
1645129800000|2022-02-17 20:30:00|149.42|147.22|146.29|144.09|151.77|149.57|145.66|143.46|0
1645130100000|2022-02-17 20:35:00|146.39|144.19|150.33|148.13|150.98|148.78|146.39|144.19|0
1645130400000|2022-02-17 20:40:00|150.22|148.02|149.26|147.06|150.22|148.02|148.4|146.2|0
1645130700000|2022-02-17 20:45:00|149.36|147.16|148.08|145.88|151.51|149.31|148.08|145.88|0
1645131000000|2022-02-17 20:50:00|146.7|144.5|145.75|143.55|147.66|145.46|142.72|140.52|0
1645131300000|2022-02-17 20:55:00|145.96|143.76|145.01|142.81|147.65|145.45|144.59|142.39|0
1645131600000|2022-02-17 21:00:00|145.22|143.02|148.2|146|148.2|146|143.96|141.76|0
1645131900000|2022-02-17 21:05:00|148.1|145.9|144.62|142.42|148.2|146|143.79|141.59|0
1645132200000|2022-02-17 21:10:00|144.93|142.73|146.3|144.1|146.4|144.2|143.37|141.17|0
1645132500000|2022-02-17 21:15:00|146.7|143.9|144.86|142.06|146.7|143.9|144.6|141.8|0
1645132800000|2022-02-17 21:20:00|144.91|142.11|146.17|143.37|146.38|143.58|144.71|141.91|0
1645133100000|2022-02-17 21:25:00|146.06|143.26|145.85|143.05|146.27|143.47|145.75|142.95|0
1645133400000|2022-02-17 21:30:00|145.9|143.1|147.11|144.31|147.22|144.42|145.75|142.95|0
1645133700000|2022-02-17 21:35:00|147.01|144.21|147|144.2|147.43|144.63|146.9|144.1|0
1645134000000|2022-02-17 21:40:00|147.11|144.31|146.79|143.99|147.47|144.67|146.37|143.57|0
1645134300000|2022-02-17 21:45:00|146.89|144.09|147.1|144.3|147.63|144.83|146.84|144.04|0
1645134600000|2022-02-17 21:50:00|147.21|144.41|146.94|144.14|147.31|144.51|146.89|144.09|0
1645134900000|2022-02-17 21:55:00|147.1|144.3|146.83|144.03|147.21|144.41|146.57|143.77|0
1645135200000|2022-02-17 22:00:00|146.68|143.88|146.44|143.64|146.91|144.11|146.44|143.64|0
1645135500000|2022-02-17 22:05:00|146.38|143.58|146.59|143.79|146.67|143.87|146.29|143.49|0
1645135800000|2022-02-17 22:10:00|146.58|143.78|146.45|143.65|146.58|143.78|146.28|143.48|0
1645136100000|2022-02-17 22:15:00|146.46|143.66|146.36|143.56|146.59|143.79|146.36|143.56|0
1645136400000|2022-02-17 22:20:00|146.34|143.54|146.32|143.52|146.37|143.57|146.32|143.52|0
1645136700000|2022-02-17 22:25:00|146.34|143.54|146.4|143.6|146.4|143.6|146.23|143.43|0
1645137000000|2022-02-17 22:30:00|146.33|143.53|146.18|143.38|146.4|143.6|146.13|143.33|0
1645137300000|2022-02-17 22:35:00|146.16|143.36|146.18|143.38|146.18|143.38|146.1|143.3|0
1645137600000|2022-02-17 22:40:00|146.16|143.36|146.25|143.45|146.25|143.45|146.05|143.25|0
1645137900000|2022-02-17 22:45:00|146.17|143.37|146.39|143.59|146.4|143.6|146.16|143.36|0
1645138200000|2022-02-17 22:50:00|146.4|143.6|146.4|143.6|146.4|143.6|146.35|143.55|0
1645138500000|2022-02-17 22:55:00|146.38|143.58|146.5|143.7|146.5|143.7|146.23|143.43|0
1645138800000|2022-02-17 23:00:00|146.38|143.58|144.65|141.85|146.59|143.79|144.54|141.74|0
1645139100000|2022-02-17 23:05:00|144.54|141.74|145.01|142.21|145.06|142.26|144.12|141.32|0
1645139400000|2022-02-17 23:10:00|144.96|142.16|145.58|142.78|145.79|142.99|144.96|142.16|0
1645139700000|2022-02-17 23:15:00|145.37|142.57|146.95|144.15|147.16|144.36|145|142.2|0
1645140000000|2022-02-17 23:20:00|147|144.2|147.68|144.88|148|145.2|146.78|143.98|0
1645140300000|2022-02-17 23:25:00|147.58|144.78|148|145.2|148.21|145.41|147.47|144.67|0
1645140600000|2022-02-17 23:30:00|147.89|145.09|148.95|146.15|149.06|146.26|147.89|145.09|0
1645140900000|2022-02-17 23:35:00|149.06|146.26|148.15|145.35|149.06|146.26|148.1|145.3|0
1645141200000|2022-02-17 23:40:00|148.1|145.3|148.2|145.4|148.84|146.04|147.88|145.08|0
1645141500000|2022-02-17 23:45:00|148.31|145.51|148.83|146.03|149.05|146.25|148.09|145.29|0
1645141800000|2022-02-17 23:50:00|148.89|146.09|148.19|145.39|149.1|146.3|148.19|145.39|0
1645142100000|2022-02-17 23:55:00|148.25|145.45|148.3|145.5|149.04|146.24|148.19|145.39|0
1645142400000|2022-02-18 00:00:00|148.19|145.39|149.14|146.34|149.47|146.67|148.19|145.39|0
1645142700000|2022-02-18 00:05:00|148.93|146.13|148.82|146.02|149.04|146.24|148.4|145.6|0
1645143000000|2022-02-18 00:10:00|148.61|145.81|148.5|145.7|149.19|146.39|147.97|145.17|0
1645143300000|2022-02-18 00:15:00|148.71|145.91|147.76|144.96|148.71|145.91|146.7|143.9|0
1645143600000|2022-02-18 00:20:00|147.65|144.85|146.49|143.69|147.65|144.85|146.07|143.27|0
1645143900000|2022-02-18 00:25:00|146.28|143.48|147.01|144.21|147.33|144.53|146.17|143.37|0
1645144200000|2022-02-18 00:30:00|146.96|144.16|146.8|144|147.43|144.63|146.27|143.47|0
1645144500000|2022-02-18 00:35:00|146.69|143.89|146.58|143.78|146.79|143.99|145.64|142.84|0
1645144800000|2022-02-18 00:40:00|146.37|143.57|146.05|143.25|146.69|143.89|145.95|143.15|0
1645145100000|2022-02-18 00:45:00|145.95|143.15|145|142.2|146.47|143.67|144.8|142|0
1645145400000|2022-02-18 00:50:00|144.9|142.1|146.57|143.77|146.58|143.78|144.06|141.26|0
1645145700000|2022-02-18 00:55:00|146.36|143.56|147.1|144.3|147.42|144.62|146.36|143.56|0
1645146000000|2022-02-18 01:00:00|147.31|144.51|147.99|145.19|148.16|145.36|147.1|144.3|0
1645146300000|2022-02-18 01:05:00|147.94|145.14|147.2|144.4|148.15|145.35|147.2|144.4|0
1645146600000|2022-02-18 01:10:00|147.3|144.5|146.88|144.08|147.3|144.5|146.35|143.55|0
1645146900000|2022-02-18 01:15:00|146.77|143.97|146.77|143.97|147.41|144.61|146.35|143.55|0
1645147200000|2022-02-18 01:20:00|146.72|143.92|147.03|144.23|147.09|144.29|146.45|143.65|0
1645147500000|2022-02-18 01:25:00|146.98|144.18|146.24|143.44|147.24|144.44|145.5|142.7|0
1645147800000|2022-02-18 01:30:00|146.03|143.23|153.72|150.92|154.48|151.68|145.4|142.6|0
1645148100000|2022-02-18 01:35:00|153.61|150.81|154.47|151.67|154.47|151.67|152.19|149.39|0
1645148400000|2022-02-18 01:40:00|154.58|151.78|154.35|151.55|155.34|152.54|153.8|151|0
1645148700000|2022-02-18 01:45:00|154.46|151.66|154.9|152.1|155.12|152.32|153.15|150.35|0
1645149000000|2022-02-18 01:50:00|154.79|151.99|157.2|154.4|158.31|155.51|154.46|151.66|0
1645149300000|2022-02-18 01:55:00|157.53|154.73|156.76|153.96|158.09|155.29|156.43|153.63|0
1645149600000|2022-02-18 02:00:00|156.98|154.18|157.2|154.4|157.75|154.95|156.43|153.63|0
1645149900000|2022-02-18 02:05:00|157.31|154.51|155.76|152.96|157.53|154.73|155.76|152.96|0
1645150200000|2022-02-18 02:10:00|155.87|153.07|156.53|153.73|156.86|154.06|155.76|152.96|0
1645150500000|2022-02-18 02:15:00|156.64|153.84|157.63|154.83|157.85|155.05|156.31|153.51|0
1645150800000|2022-02-18 02:20:00|157.74|154.94|157.19|154.39|157.96|155.16|156.97|154.17|0
1645151100000|2022-02-18 02:25:00|157.3|154.5|155.91|153.11|157.52|154.72|155.75|152.95|0
1645151400000|2022-02-18 02:30:00|155.86|153.06|156.19|153.39|156.63|153.83|155.86|153.06|0
1645151700000|2022-02-18 02:35:00|156.3|153.5|155.09|152.29|156.3|153.5|155.09|152.29|0
1645152000000|2022-02-18 02:40:00|154.98|152.18|155.52|152.72|155.63|152.83|154.32|151.52|0
1645152300000|2022-02-18 02:45:00|155.47|152.67|154.75|151.95|155.74|152.94|154.75|151.95|0
1645152600000|2022-02-18 02:50:00|155.08|152.28|155.74|152.94|155.85|153.05|154.75|151.95|0
1645152900000|2022-02-18 02:55:00|155.85|153.05|156.17|153.37|156.39|153.59|155.41|152.61|0
1645153200000|2022-02-18 03:00:00|156.28|153.48|155.62|152.82|156.28|153.48|155.29|152.49|0
1645153500000|2022-02-18 03:05:00|155.51|152.71|156.17|153.37|156.17|153.37|155.07|152.27|0
1645153800000|2022-02-18 03:10:00|156.06|153.26|157.27|154.47|157.27|154.47|155.84|153.04|0
1645154100000|2022-02-18 03:15:00|157.38|154.58|157.37|154.57|157.71|154.91|156.93|154.13|0
1645154400000|2022-02-18 03:20:00|157.26|154.46|157.04|154.24|157.48|154.68|156.71|153.91|0
1645154700000|2022-02-18 03:25:00|157.09|154.29|157.93|155.13|158.7|155.9|157.04|154.24|0
1645155000000|2022-02-18 03:30:00|157.82|155.02|157.04|154.24|157.93|155.13|157.04|154.24|0
1645155300000|2022-02-18 03:35:00|156.98|154.18|156.7|153.9|157.59|154.79|156.7|153.9|0
1645155600000|2022-02-18 03:40:00|156.64|153.84|157.19|154.39|157.36|154.56|156.48|153.68|0
1645155900000|2022-02-18 03:45:00|157.25|154.45|158.64|155.84|158.81|156.01|156.81|154.01|0
1645156200000|2022-02-18 03:50:00|158.58|155.78|157.8|155|158.69|155.89|157.47|154.67|0
1645156500000|2022-02-18 03:55:00|157.85|155.05|157.24|154.44|157.85|155.05|156.97|154.17|0
1645156800000|2022-02-18 04:00:00|157.13|154.33|158.46|155.66|158.96|156.16|157.13|154.33|0
1645157100000|2022-02-18 04:05:00|158.57|155.77|158.79|155.99|158.91|156.11|158.24|155.44|0
1645157400000|2022-02-18 04:10:00|158.85|156.05|158.57|155.77|159.02|156.22|158.12|155.32|0
1645157700000|2022-02-18 04:15:00|158.51|155.71|158.12|155.32|158.51|155.71|157.79|154.99|0
1645158000000|2022-02-18 04:20:00|158.23|155.43|158.9|156.1|158.9|156.1|157.79|154.99|0
1645158300000|2022-02-18 04:25:00|159.12|156.32|159.28|156.48|160.46|157.66|159.12|156.32|0
1645158600000|2022-02-18 04:30:00|159.23|156.43|158.78|155.98|159.23|156.43|158.56|155.76|0
1645158900000|2022-02-18 04:35:00|158.89|156.09|157.34|154.54|159.11|156.31|157.34|154.54|0
1645159200000|2022-02-18 04:40:00|157.45|154.65|157.44|154.64|157.61|154.81|157.11|154.31|0
1645159500000|2022-02-18 04:45:00|157.33|154.53|157.11|154.31|157.56|154.76|156.78|153.98|0
1645159800000|2022-02-18 04:50:00|157|154.2|157.11|154.31|157.33|154.53|157|154.2|0
1645160100000|2022-02-18 04:55:00|156.94|154.14|156.44|153.64|157.11|154.31|156.22|153.42|0
1645160400000|2022-02-18 05:00:00|156.33|153.53|157.1|154.3|157.21|154.41|156.22|153.42|0
1645160700000|2022-02-18 05:05:00|157.21|154.41|156.37|153.57|157.21|154.41|156.21|153.41|0
1645161000000|2022-02-18 05:10:00|156.32|153.52|156.32|153.52|156.82|154.02|156.1|153.3|0
1645161300000|2022-02-18 05:15:00|156.21|153.41|156.76|153.96|156.98|154.18|156.1|153.3|0
1645161600000|2022-02-18 05:20:00|156.87|154.07|155.76|152.96|156.87|154.07|155.65|152.85|0
1645161900000|2022-02-18 05:25:00|155.7|152.9|155.76|152.96|156.2|153.4|155.65|152.85|0
1645162200000|2022-02-18 05:30:00|155.87|153.07|156.09|153.29|156.47|153.67|155.87|153.07|0
1645162500000|2022-02-18 05:35:00|155.97|153.17|156.58|153.78|157.08|154.28|155.97|153.17|0
1645162800000|2022-02-18 05:40:00|156.64|153.84|156.08|153.28|156.64|153.84|155.86|153.06|0
1645163100000|2022-02-18 05:45:00|156.19|153.39|156.46|153.66|156.52|153.72|156.19|153.39|0
1645163400000|2022-02-18 05:50:00|156.41|153.61|155.85|153.05|156.52|153.72|155.74|152.94|0
1645163700000|2022-02-18 05:55:00|155.8|153|154.97|152.17|156.07|153.27|154.53|151.73|0
1645164000000|2022-02-18 06:00:00|154.31|151.51|153.26|150.46|154.42|151.62|152.56|149.76|0
1645164300000|2022-02-18 06:05:00|153.21|150.41|153.53|150.73|153.87|151.07|152.66|149.86|0
1645164600000|2022-02-18 06:10:00|153.43|150.63|153.75|150.95|154.03|151.23|153.31|150.51|0
1645164900000|2022-02-18 06:15:00|153.7|150.9|155.28|152.48|155.34|152.54|153.26|150.46|0
1645165200000|2022-02-18 06:20:00|155.17|152.37|155.67|152.87|155.67|152.87|154.73|151.93|0
1645165500000|2022-02-18 06:25:00|155.56|152.76|155.34|152.54|155.61|152.81|155.01|152.21|0
1645165800000|2022-02-18 06:30:00|155.12|152.32|154.67|151.87|155.78|152.98|154.67|151.87|0
1645166100000|2022-02-18 06:35:00|154.62|151.82|154.89|152.09|155.55|152.75|154.5|151.7|0
1645166400000|2022-02-18 06:40:00|154.94|152.14|155.16|152.36|155.55|152.75|154.67|151.87|0
1645166700000|2022-02-18 06:45:00|155|152.2|154.66|151.86|155.27|152.47|154.45|151.65|0
1645167000000|2022-02-18 06:50:00|154.55|151.75|154.22|151.42|154.55|151.75|153.84|151.04|0
1645167300000|2022-02-18 06:55:00|154.11|151.31|153.24|150.44|154.11|151.31|153.13|150.33|0
1645167600000|2022-02-18 07:00:00|153.34|150.54|154.22|151.42|154.55|151.75|152.74|149.94|0
1645167900000|2022-02-18 07:05:00|154.33|151.53|154.76|151.96|155.2|152.4|153.78|150.98|0
1645168200000|2022-02-18 07:10:00|154.82|152.02|154.7|151.9|154.98|152.18|153.45|150.65|0
1645168500000|2022-02-18 07:15:00|154.87|152.07|154.48|151.68|155.31|152.51|154.43|151.63|0
1645168800000|2022-02-18 07:20:00|154.54|151.74|153.33|150.53|154.76|151.96|153.33|150.53|0
1645169100000|2022-02-18 07:25:00|153.22|150.42|153.55|150.75|153.77|150.97|153|150.2|0
1645169400000|2022-02-18 07:30:00|153.44|150.64|153|150.2|154.09|151.29|152.78|149.98|0
1645169700000|2022-02-18 07:35:00|153.11|150.31|153.16|150.36|153.54|150.74|152.5|149.7|0
1645170000000|2022-02-18 07:40:00|153.21|150.41|154.19|151.39|154.41|151.61|153.1|150.3|0
1645170300000|2022-02-18 07:45:00|154.3|151.5|153.75|150.95|154.63|151.83|153.75|150.95|0
1645170600000|2022-02-18 07:50:00|153.64|150.84|153.31|150.51|153.97|151.17|153.26|150.46|0
1645170900000|2022-02-18 07:55:00|153.42|150.62|153.75|150.95|153.97|151.17|152.55|149.75|0
1645171200000|2022-02-18 08:00:00|153.53|150.73|156.25|153.45|157.01|154.21|153.53|150.73|0
1645171500000|2022-02-18 08:05:00|155.62|153.42|156.27|154.07|156.39|154.19|154.3|152.1|0
1645171800000|2022-02-18 08:10:00|156.38|154.18|156.87|154.67|157.27|155.07|155.72|153.52|0
1645172100000|2022-02-18 08:15:00|156.76|154.56|155.72|153.52|156.82|154.62|155.39|153.19|0
1645172400000|2022-02-18 08:20:00|155.61|153.41|155.6|153.4|157.04|154.84|155.38|153.18|0
1645172700000|2022-02-18 08:25:00|155.27|153.07|156.42|154.22|156.65|154.45|155.16|152.96|0
1645173000000|2022-02-18 08:30:00|156.48|154.28|156.09|153.89|156.81|154.61|155.05|152.85|0
1645173300000|2022-02-18 08:35:00|156.15|153.95|157.91|155.71|158.25|156.05|155.49|153.29|0
1645173600000|2022-02-18 08:40:00|157.8|155.6|158.47|156.27|159.25|157.05|157.8|155.6|0
1645173900000|2022-02-18 08:45:00|158.58|156.38|156.8|154.6|158.91|156.71|156.8|154.6|0
1645174200000|2022-02-18 08:50:00|156.91|154.71|156.47|154.27|156.91|154.71|155.92|153.72|0
1645174500000|2022-02-18 08:55:00|156.41|154.21|155.75|153.55|156.8|154.6|155.15|152.95|0
1645174800000|2022-02-18 09:00:00|155.8|153.6|155.58|153.38|156.35|154.15|154.54|152.34|0
1645175100000|2022-02-18 09:05:00|155.52|153.32|154.7|152.5|156.46|154.26|154.7|152.5|0
1645175400000|2022-02-18 09:10:00|154.75|152.55|152.63|150.43|154.75|152.55|151.55|149.35|0
1645175700000|2022-02-18 09:15:00|152.84|150.64|153.11|150.91|153.28|151.08|152.19|149.99|0
1645176000000|2022-02-18 09:20:00|153.06|150.86|153.27|151.07|153.33|151.13|152.51|150.31|0
1645176300000|2022-02-18 09:25:00|153.38|151.18|153.87|151.67|154.58|152.38|153.27|151.07|0
1645176600000|2022-02-18 09:30:00|153.82|151.62|154.52|152.32|154.58|152.38|153.7|151.5|0
1645176900000|2022-02-18 09:35:00|154.58|152.38|151.84|149.64|154.58|152.38|151.73|149.53|0
1645177200000|2022-02-18 09:40:00|151.73|149.53|152.38|150.18|152.71|150.51|151.73|149.53|0
1645177500000|2022-02-18 09:45:00|152.28|150.08|151.62|149.42|152.38|150.18|150.97|148.77|0
1645177800000|2022-02-18 09:50:00|151.73|149.53|152.38|150.18|152.38|150.18|151.4|149.2|0
1645178100000|2022-02-18 09:55:00|152.49|150.29|153.69|151.49|154.13|151.93|152.38|150.18|0
1645178400000|2022-02-18 10:00:00|153.74|151.54|153.68|151.48|154.13|151.93|153.19|150.99|0
1645178700000|2022-02-18 10:05:00|153.41|151.21|152.37|150.17|153.58|151.38|151.83|149.63|0
1645179000000|2022-02-18 10:10:00|152.26|150.06|152.37|150.17|152.37|150.17|151.17|148.97|0
1645179300000|2022-02-18 10:15:00|152.26|150.06|152.91|150.71|153.35|151.15|152.15|149.95|0
1645179600000|2022-02-18 10:20:00|153.13|150.93|152.96|150.76|153.46|151.26|152.91|150.71|0
1645179900000|2022-02-18 10:25:00|153.02|150.82|153.12|150.92|153.67|151.47|152.91|150.71|0
1645180200000|2022-02-18 10:30:00|153.23|151.03|152.79|150.59|153.23|151.03|152.36|150.16|0
1645180500000|2022-02-18 10:35:00|152.68|150.48|153.56|151.36|153.66|151.46|152.14|149.94|0
1645180800000|2022-02-18 10:40:00|153.45|151.25|153.06|150.86|153.45|151.25|152.9|150.7|0
1645181100000|2022-02-18 10:45:00|153.17|150.97|153.33|151.13|153.55|151.35|152.79|150.59|0
1645181400000|2022-02-18 10:50:00|153|150.8|152.56|150.36|153|150.8|151.69|149.49|0
1645181700000|2022-02-18 10:55:00|152.45|150.25|151.91|149.71|153.11|150.91|151.58|149.38|0
1645182000000|2022-02-18 11:00:00|151.85|149.65|151.58|149.38|152.12|149.92|151.14|148.94|0
1645182300000|2022-02-18 11:05:00|151.52|149.32|152.5|150.3|152.66|150.46|151.41|149.21|0
1645182600000|2022-02-18 11:10:00|152.55|150.35|152.11|149.91|152.77|150.57|151.14|148.94|0
1645182900000|2022-02-18 11:15:00|152.17|149.97|153.42|151.22|153.86|151.66|152.17|149.97|0
1645183200000|2022-02-18 11:20:00|153.31|151.11|152.98|150.78|153.64|151.44|152.65|150.45|0
1645183500000|2022-02-18 11:25:00|152.87|150.67|152.76|150.56|152.98|150.78|152.65|150.45|0
1645183800000|2022-02-18 11:30:00|152.65|150.45|152.21|150.01|152.98|150.78|152.1|149.9|0
1645184100000|2022-02-18 11:35:00|152.1|149.9|151.55|149.35|152.87|150.67|151.55|149.35|0
1645184400000|2022-02-18 11:40:00|151.6|149.4|151.01|148.81|152.86|150.66|151.01|148.81|0
1645184700000|2022-02-18 11:45:00|150.58|148.38|149.17|146.97|151.23|149.03|149.17|146.97|0
1645185000000|2022-02-18 11:50:00|148.96|146.76|149.49|147.29|150.03|147.83|148.53|146.33|0
1645185300000|2022-02-18 11:55:00|149.38|147.18|150.57|148.37|150.57|148.37|148.63|146.43|0
1645185600000|2022-02-18 12:00:00|150.68|148.48|151.43|149.23|151.54|149.34|149.92|147.72|0
1645185900000|2022-02-18 12:05:00|151.54|149.34|152.08|149.88|152.85|150.65|151.32|149.12|0
1645186200000|2022-02-18 12:10:00|151.97|149.77|152.08|149.88|152.41|150.21|151.86|149.66|0
1645186500000|2022-02-18 12:15:00|152.19|149.99|152.3|150.1|152.3|150.1|151.75|149.55|0
1645186800000|2022-02-18 12:20:00|152.19|149.99|152.4|150.2|152.62|150.42|151.31|149.11|0
1645187100000|2022-02-18 12:25:00|152.51|150.31|151.75|149.55|152.62|150.42|151.75|149.55|0
1645187400000|2022-02-18 12:30:00|151.85|149.65|152.5|150.3|152.5|150.3|151.74|149.54|0
1645187700000|2022-02-18 12:35:00|152.61|150.41|152.39|150.19|152.94|150.74|152.39|150.19|0
1645188000000|2022-02-18 12:40:00|152.28|150.08|152.83|150.63|152.94|150.74|152.28|150.08|0
1645188300000|2022-02-18 12:45:00|152.94|150.74|152.82|150.62|153.15|150.95|152.17|149.97|0
1645188600000|2022-02-18 12:50:00|152.71|150.51|151.73|149.53|153.04|150.84|151.73|149.53|0
1645188900000|2022-02-18 12:55:00|151.62|149.42|152.71|150.51|152.71|150.51|151.62|149.42|0
1645189200000|2022-02-18 13:00:00|152.6|150.4|152.82|150.62|153.15|150.95|151.94|149.74|0
1645189500000|2022-02-18 13:05:00|153.03|150.83|149.99|147.79|153.69|151.49|149.66|147.46|0
1645189800000|2022-02-18 13:10:00|149.5|147.3|147.3|145.1|149.5|147.3|146.45|144.25|0
1645190100000|2022-02-18 13:15:00|146.98|144.78|150.15|147.95|150.15|147.95|145.58|143.38|0
1645190400000|2022-02-18 13:20:00|150.26|148.06|147.04|144.84|150.26|148.06|145.08|142.88|0
1645190700000|2022-02-18 13:25:00|147.25|145.05|144.25|142.05|147.67|145.47|143.47|141.27|0
1645191000000|2022-02-18 13:30:00|144.4|142.2|145|142.36|145.11|142.47|141.9|139.26|0
1645191300000|2022-02-18 13:35:00|145.11|142.47|145.07|142.87|145.85|143.65|142.94|140.3|0
1645191600000|2022-02-18 13:40:00|144.97|142.77|144.33|142.13|144.97|142.77|143.81|141.61|0
1645191900000|2022-02-18 13:45:00|144.38|142.18|143.91|141.71|144.38|142.18|142.76|140.56|0
1645192200000|2022-02-18 13:50:00|143.86|141.66|145.27|143.07|146.12|143.92|143.33|141.13|0
1645192500000|2022-02-18 13:55:00|145.17|142.97|144.19|141.99|145.69|143.49|144.08|141.88|0
1645192800000|2022-02-18 14:00:00|144.29|142.09|145.54|143.34|146.28|144.08|143.54|141.34|0
1645193100000|2022-02-18 14:05:00|145.43|143.23|144.16|141.96|145.64|143.44|144.16|141.96|0
1645193400000|2022-02-18 14:10:00|143.53|141.33|141.76|139.56|143.85|141.65|141.65|139.45|0
1645193700000|2022-02-18 14:15:00|141.65|139.45|141.44|139.24|143.01|140.81|141.34|139.14|0
1645194000000|2022-02-18 14:20:00|141.6|139.4|142.06|139.86|142.17|139.97|140.61|138.41|0
1645194300000|2022-02-18 14:25:00|142.48|140.28|145.31|143.11|145.36|143.16|141.8|139.6|0
1645194600000|2022-02-18 14:30:00|144.68|142.48|142.79|140.59|146.79|144.59|142.79|140.59|0
1645194900000|2022-02-18 14:35:00|142.58|140.38|144.36|142.16|146.26|144.06|140.61|138.41|0
1645195200000|2022-02-18 14:40:00|144.15|141.95|139.57|137.37|144.15|141.95|139.26|137.06|0
1645195500000|2022-02-18 14:45:00|139.67|137.47|143.83|141.63|143.83|141.63|138.85|136.65|0
1645195800000|2022-02-18 14:50:00|143.93|141.73|149.23|147.03|149.34|147.14|143.82|141.62|0
1645196100000|2022-02-18 14:55:00|149.34|147.14|149.18|146.98|150.25|148.05|148.16|145.96|0
1645196400000|2022-02-18 15:00:00|148.96|146.76|147.2|145|149.55|147.35|146.03|143.83|0
1645196700000|2022-02-18 15:05:00|147.41|145.21|146.4|144.2|148.69|146.49|145.82|143.62|0
1645197000000|2022-02-18 15:10:00|146.03|143.83|146.24|144.04|148.26|146.06|143.92|141.72|0
1645197300000|2022-02-18 15:15:00|146.13|143.93|146.23|144.03|150.08|147.88|144.75|142.55|0
1645197600000|2022-02-18 15:20:00|146.13|143.93|143.28|141.08|146.66|144.46|142.65|140.45|0
1645197900000|2022-02-18 15:25:00|143.39|141.19|145.9|143.7|147.47|145.27|142.45|140.25|0
1645198200000|2022-02-18 15:30:00|146.05|143.85|143.49|141.29|146.05|143.85|142.26|140.06|0
1645198500000|2022-02-18 15:35:00|143.39|141.19|142.69|140.49|144.56|142.36|142.2|140|0
1645198800000|2022-02-18 15:40:00|143|140.8|143.41|141.21|143.51|141.31|140.74|138.54|0
1645199100000|2022-02-18 15:45:00|143.51|141.31|140.22|138.02|143.93|141.73|139.81|137.61|0
1645199400000|2022-02-18 15:50:00|140.53|138.33|142.27|140.07|143.3|141.1|140.53|138.33|0
1645199700000|2022-02-18 15:55:00|141.96|139.76|140.73|138.53|142.78|140.58|139.96|137.76|0
1645200000000|2022-02-18 16:00:00|140.83|138.63|134.51|132.31|140.83|138.63|133.92|131.72|0
1645200300000|2022-02-18 16:05:00|134.81|132.61|133.6|131.4|137.41|135.21|133.3|131.1|0
1645200600000|2022-02-18 16:10:00|133.3|131.1|136.07|133.43|136.43|133.79|132.61|130.41|0
1645200900000|2022-02-18 16:15:00|136.17|133.53|138.74|136.1|138.94|136.3|135.63|132.99|0
1645201200000|2022-02-18 16:20:00|138.84|136.2|139.85|137.21|140.87|138.23|138.74|136.1|0
1645201500000|2022-02-18 16:25:00|140|137.36|136.28|133.64|141.49|138.85|136.28|133.64|0
1645201800000|2022-02-18 16:30:00|136.53|133.89|135.87|133.23|137.95|135.31|134.57|131.93|0
1645202100000|2022-02-18 16:35:00|135.77|133.13|137.08|134.44|138.66|136.02|134.92|132.28|0
1645202400000|2022-02-18 16:40:00|137.18|134.54|135.47|132.83|138.3|135.66|135.26|132.62|0
1645202700000|2022-02-18 16:45:00|135.26|132.62|134.06|131.42|137.18|134.54|133.71|131.07|0
1645203000000|2022-02-18 16:50:00|134.26|131.62|132.07|129.43|134.36|131.72|131.58|128.94|0
1645203300000|2022-02-18 16:55:00|132.27|129.63|129.42|126.78|132.67|130.03|128.06|125.42|0
1645203600000|2022-02-18 17:00:00|129.32|126.68|130.31|127.67|130.41|127.77|128.59|125.95|0
1645203900000|2022-02-18 17:05:00|130.41|127.77|133.55|130.91|133.55|130.91|130.41|127.77|0
1645204200000|2022-02-18 17:10:00|133.65|131.01|131.74|129.1|135.24|132.6|131.25|128.61|0
1645204500000|2022-02-18 17:15:00|131.54|128.9|133.92|131.28|136.03|133.39|130.85|128.21|0
1645204800000|2022-02-18 17:20:00|134.02|131.38|131.54|128.9|134.62|131.98|131.54|128.9|0
1645205100000|2022-02-18 17:25:00|131.24|128.6|132.23|129.59|133.62|130.98|131.24|128.6|0
1645205400000|2022-02-18 17:30:00|132.03|129.39|133.05|130.41|137.09|134.45|129.18|126.54|0
1645205700000|2022-02-18 17:35:00|132.85|130.21|129.72|127.08|134.04|131.4|128.65|126.01|0
1645206000000|2022-02-18 17:40:00|129.33|126.69|129.72|127.08|132.06|129.42|129.23|126.59|0
1645206300000|2022-02-18 17:45:00|129.52|126.88|129.52|126.88|130.3|127.66|128.65|126.01|0
1645206600000|2022-02-18 17:50:00|129.42|126.78|129.61|126.97|131.17|128.53|128.36|125.72|0
1645206900000|2022-02-18 17:55:00|129.52|126.88|128.06|125.42|130.58|127.94|128.06|125.42|0
1645207200000|2022-02-18 18:00:00|128.35|125.71|128.35|125.71|129.32|126.68|127.53|124.89|0
1645207500000|2022-02-18 18:05:00|128.59|125.95|129.02|126.38|129.6|126.96|127.29|124.65|0
1645207800000|2022-02-18 18:10:00|128.93|126.29|127.57|124.93|129.22|126.58|127.29|124.65|0
1645208100000|2022-02-18 18:15:00|127.48|124.84|126.2|123.56|128.54|125.9|123.94|121.3|0
1645208400000|2022-02-18 18:20:00|126.11|123.47|130.25|127.61|130.5|127.86|125.87|123.23|0
1645208700000|2022-02-18 18:25:00|130.16|127.52|126.88|124.24|130.16|127.52|126.21|123.57|0
1645209000000|2022-02-18 18:30:00|126.83|124.19|127.94|125.3|128.14|125.5|126.31|123.67|0
1645209300000|2022-02-18 18:35:00|127.56|124.92|130.37|127.73|130.57|127.93|126.83|124.19|0
1645209600000|2022-02-18 18:40:00|130.28|127.64|129.49|126.85|130.57|127.93|128.42|125.78|0
1645209900000|2022-02-18 18:45:00|129.39|126.75|131.74|129.1|132.53|129.89|129.39|126.75|0
1645210200000|2022-02-18 18:50:00|131.64|129|133.62|130.98|133.82|131.18|131.35|128.71|0
1645210500000|2022-02-18 18:55:00|133.32|130.68|132.92|130.28|136.29|133.65|132.83|130.19|0
1645210800000|2022-02-18 19:00:00|132.83|130.19|134.01|131.37|135.21|132.57|132.82|130.18|0
1645211100000|2022-02-18 19:05:00|134.41|131.77|132.57|129.93|134.81|132.17|131.93|129.29|0
1645211400000|2022-02-18 19:10:00|132.62|129.98|133.31|130.67|133.81|131.17|132.03|129.39|0
1645211700000|2022-02-18 19:15:00|133.41|130.77|136.61|133.97|137.01|134.37|133.01|130.37|0
1645212000000|2022-02-18 19:20:00|136.71|134.07|138.03|135.39|138.03|135.39|135.49|132.85|0
1645212300000|2022-02-18 19:25:00|137.93|135.29|140.08|137.44|140.7|138.06|137.21|134.57|0
1645212600000|2022-02-18 19:30:00|139.98|137.34|142.26|139.62|145.63|142.99|139.87|137.23|0
1645212900000|2022-02-18 19:35:00|142.47|139.83|140.24|137.6|142.47|139.83|139.62|136.98|0
1645213200000|2022-02-18 19:40:00|140.13|137.49|138.6|135.96|140.64|138|138.6|135.96|0
1645213500000|2022-02-18 19:45:00|138.7|136.06|136.98|134.34|139.82|137.18|136.98|134.34|0
1645213800000|2022-02-18 19:50:00|137.13|134.49|144.57|141.93|144.57|141.93|136.47|133.83|0
1645214100000|2022-02-18 19:55:00|144.78|142.14|143.08|140.44|146.24|143.6|140.9|138.26|0
1645214400000|2022-02-18 20:00:00|143.28|140.64|143.96|141.32|147|144.36|142.97|140.33|0
1645214700000|2022-02-18 20:05:00|143.86|141.22|141.79|139.15|145.21|142.57|140.15|137.51|0
1645215000000|2022-02-18 20:10:00|141.99|139.35|138.77|136.13|144.58|141.94|137.3|134.66|0
1645215300000|2022-02-18 20:15:00|139.07|136.43|135.23|132.59|139.99|137.35|134.73|132.09|0
1645215600000|2022-02-18 20:20:00|134.82|132.18|135.22|132.58|136.73|134.09|133.93|131.29|0
1645215900000|2022-02-18 20:25:00|134.82|132.18|133.72|131.08|136.43|133.79|133.52|130.88|0
1645216200000|2022-02-18 20:30:00|133.82|131.18|129.19|126.55|133.82|131.18|126.93|124.29|0
1645216500000|2022-02-18 20:35:00|128.99|126.35|130.65|128.01|132.03|129.39|128.7|126.06|0
1645216800000|2022-02-18 20:40:00|130.55|127.91|135.82|133.18|136.42|133.78|130.55|127.91|0
1645217100000|2022-02-18 20:45:00|136.93|134.29|134.93|132.29|138.15|135.51|131.65|129.01|0
1645217400000|2022-02-18 20:50:00|135.23|132.59|131.14|128.5|135.23|132.59|129.56|126.92|0
1645217700000|2022-02-18 20:55:00|131.43|128.79|130.84|128.2|132.33|129.69|129.76|127.12|0
1645218000000|2022-02-18 21:00:00|132.12|129.48|134.52|131.88|136.03|133.39|132.02|129.38|0
1645218300000|2022-02-18 21:05:00|134.62|131.98|133.01|130.37|134.72|132.08|132.91|130.27|0
1645218600000|2022-02-18 21:10:00|132.91|130.27|133.41|130.77|133.61|130.97|132.12|129.48|0
1645516800000|2022-02-22 08:00:00|99.52|96.16|101.88|98.52|102.35|98.99|99.19|95.83|0
1645517100000|2022-02-22 08:05:00|101.72|98.36|101.82|99.18|103.21|100.57|100.73|98.09|0
1645517400000|2022-02-22 08:10:00|101.94|99.3|106.11|103.47|106.94|104.3|101.86|99.22|0
1645517700000|2022-02-22 08:15:00|106.24|103.6|106.28|103.64|107.28|104.64|103.84|101.2|0
1645518000000|2022-02-22 08:20:00|106.71|104.07|106.58|103.94|107.54|104.9|104.69|102.05|0
1645518300000|2022-02-22 08:25:00|106.71|104.07|109.17|106.53|110.09|107.45|105.98|103.34|0
1645518600000|2022-02-22 08:30:00|108.86|106.22|107.99|105.35|109.17|106.53|107|104.36|0
1645518900000|2022-02-22 08:35:00|108.16|105.52|107.17|104.53|108.95|106.31|106.39|103.75|0
1645519200000|2022-02-22 08:40:00|106.95|104.31|109.13|106.49|109.97|107.33|106.74|104.1|0
1645519500000|2022-02-22 08:45:00|109.18|106.54|109|106.36|109.75|107.11|107.12|104.48|0
1645519800000|2022-02-22 08:50:00|108.87|106.23|108.24|105.6|111.36|108.72|107.9|105.26|0
1645520100000|2022-02-22 08:55:00|108.03|105.39|110.18|107.54|110.58|107.94|107.72|105.08|0
1645520400000|2022-02-22 09:00:00|110.27|107.63|107.74|105.1|110.71|108.07|107.44|104.8|0
1645520700000|2022-02-22 09:05:00|107.92|105.28|109.06|106.42|109.06|106.42|106.09|103.45|0
1645521000000|2022-02-22 09:10:00|109.15|106.51|107.74|105.1|109.5|106.86|106.52|103.88|0
1645521300000|2022-02-22 09:15:00|107.83|105.19|109.67|107.03|109.67|107.03|106.86|104.22|0
1645521600000|2022-02-22 09:20:00|109.58|106.94|108.04|105.4|110.03|107.39|108|105.36|0
1645521900000|2022-02-22 09:25:00|108.21|105.57|109.85|107.21|110.2|107.56|108.21|105.57|0
1645522200000|2022-02-22 09:30:00|109.76|107.12|110.51|107.87|111.54|108.9|109.31|106.67|0
1645522500000|2022-02-22 09:35:00|110.38|107.74|110.5|107.86|111.22|108.58|109.97|107.33|0
1645522800000|2022-02-22 09:40:00|110.59|107.95|109.13|106.49|110.82|108.18|109.13|106.49|0
1645523100000|2022-02-22 09:45:00|109.26|106.62|108.69|106.05|109.7|107.06|108.46|105.82|0
1645523400000|2022-02-22 09:50:00|108.73|106.09|110.45|107.81|110.81|108.17|108.73|106.09|0
1645523700000|2022-02-22 09:55:00|109.96|107.32|107.98|105.34|110.45|107.81|107.41|104.77|0
1645524000000|2022-02-22 10:00:00|108.19|105.55|111.07|108.43|111.79|109.15|107.93|105.29|0
1645524300000|2022-02-22 10:05:00|111.12|108.48|111.56|108.92|111.88|109.24|110.81|108.17|0
1645524600000|2022-02-22 10:10:00|111.65|109.01|116.38|113.74|116.89|114.25|111.07|108.43|0
1645524900000|2022-02-22 10:15:00|116.61|113.97|117.67|115.03|117.91|115.27|115.69|113.05|0
1645525200000|2022-02-22 10:20:00|117.91|115.27|119.49|116.85|120.72|118.08|117.63|114.99|0
1645525500000|2022-02-22 10:25:00|119.4|116.76|119.35|116.71|120.71|118.07|119.02|116.38|0
1645525800000|2022-02-22 10:30:00|119.39|116.75|118.83|116.19|119.81|117.17|117.99|115.35|0
1645526100000|2022-02-22 10:35:00|118.87|116.23|128.91|126.27|128.91|126.27|118.27|115.63|0
1645526400000|2022-02-22 10:40:00|128.81|126.17|129.3|126.66|131.98|129.34|128.22|125.58|0
1645526700000|2022-02-22 10:45:00|129.84|127.2|128.32|125.68|130.19|127.55|127.54|124.9|0
1645527000000|2022-02-22 10:50:00|128.27|125.63|129.59|126.95|130.88|128.24|128.27|125.63|0
1645527300000|2022-02-22 10:55:00|129.3|126.66|126.41|123.77|129.89|127.25|126.37|123.73|0
1645527600000|2022-02-22 11:00:00|126.75|124.11|128.26|125.62|128.36|125.72|125.88|123.24|0
1645527900000|2022-02-22 11:05:00|128.31|125.67|125.92|123.28|128.31|125.67|125.34|122.7|0
1645528200000|2022-02-22 11:10:00|126.26|123.62|125.53|122.89|127.04|124.4|125.01|122.37|0
1645528500000|2022-02-22 11:15:00|125.39|122.75|126.16|123.52|126.74|124.1|124.86|122.22|0
1645528800000|2022-02-22 11:20:00|126.45|123.81|125.46|122.82|127.96|125.32|123.56|120.92|0
1645529100000|2022-02-22 11:25:00|125.27|122.63|125.03|122.39|126.04|123.4|124.69|122.05|0
1645529400000|2022-02-22 11:30:00|125.17|122.53|123.44|120.8|125.65|123.01|122.87|120.23|0
1645529700000|2022-02-22 11:35:00|123.73|121.09|121.73|119.09|124.21|121.57|121.54|118.9|0
1645530000000|2022-02-22 11:40:00|121.63|118.99|123.25|120.61|123.48|120.84|121.16|118.52|0
1645530300000|2022-02-22 11:45:00|123.34|120.7|124.29|121.65|124.29|121.65|123.24|120.6|0
1645530600000|2022-02-22 11:50:00|124.24|121.6|125.83|123.19|127.29|124.65|123.91|121.27|0
1645530900000|2022-02-22 11:55:00|126.12|123.48|125.59|122.95|126.61|123.97|125.54|122.9|0
1645531200000|2022-02-22 12:00:00|125.15|122.51|123.52|120.88|125.15|122.51|122.09|119.45|0
1645531500000|2022-02-22 12:05:00|123.57|120.93|124.76|122.12|124.96|122.32|123.33|120.69|0
1645531800000|2022-02-22 12:10:00|124.23|121.59|127.08|124.44|127.28|124.64|124.23|121.59|0
1645532100000|2022-02-22 12:15:00|127.03|124.39|130.27|127.63|130.27|127.63|126.94|124.3|0
1645532400000|2022-02-22 12:20:00|130.52|127.88|128.74|126.1|131.41|128.77|128.74|126.1|0
1645532700000|2022-02-22 12:25:00|128.59|125.95|127.86|125.22|128.64|126|127.76|125.12|0
1645533000000|2022-02-22 12:30:00|127.76|125.12|128.34|125.7|128.64|126|126.34|123.7|0
1645533300000|2022-02-22 12:35:00|128.44|125.8|127.41|124.77|128.44|125.8|125.28|122.64|0
1645533600000|2022-02-22 12:40:00|127.26|124.62|128.09|125.45|128.24|125.6|126.29|123.65|0
1645533900000|2022-02-22 12:45:00|128.14|125.5|127.94|125.3|129.76|127.12|127.75|125.11|0
1645534200000|2022-02-22 12:50:00|128.04|125.4|128.63|125.99|129.51|126.87|127.94|125.3|0
1645534500000|2022-02-22 12:55:00|128.53|125.89|128.03|125.39|128.72|126.08|127.74|125.1|0
1645534800000|2022-02-22 13:00:00|128.13|125.49|126.81|124.17|128.52|125.88|125.55|122.91|0
1645535100000|2022-02-22 13:05:00|126.67|124.03|127.64|125|128.08|125.44|125.99|123.35|0
1645535400000|2022-02-22 13:10:00|127.44|124.8|124.82|122.18|127.64|125|124.82|122.18|0
1645535700000|2022-02-22 13:15:00|124.92|122.28|124.89|122.69|125.79|123.46|124.02|121.8|0
1645536000000|2022-02-22 13:20:00|124.7|122.5|123.93|121.73|124.99|122.79|123.26|121.06|0
1645536300000|2022-02-22 13:25:00|123.83|121.63|122.78|120.58|124.79|122.59|122.78|120.58|0
1645536600000|2022-02-22 13:30:00|122.73|120.53|125.17|122.97|125.65|123.45|122.73|120.53|0
1645536900000|2022-02-22 13:35:00|125.07|122.87|126.38|124.18|126.43|124.23|124.69|122.49|0
1645537200000|2022-02-22 13:40:00|126.33|124.13|127.79|125.59|128.18|125.98|126.33|124.13|0
1645537500000|2022-02-22 13:45:00|127.89|125.69|127.01|124.81|127.98|125.78|126.33|124.13|0
1645537800000|2022-02-22 13:50:00|127.05|124.85|126.32|124.12|127.59|125.39|126.22|124.02|0
1645538100000|2022-02-22 13:55:00|126.22|124.02|126.51|124.31|127|124.8|125.93|123.73|0
1645538400000|2022-02-22 14:00:00|126.22|124.02|126.12|123.92|127.88|125.68|125.64|123.44|0
1645538700000|2022-02-22 14:05:00|126.02|123.82|125.83|123.63|126.22|124.02|125.15|122.95|0
1645539000000|2022-02-22 14:10:00|125.63|123.43|125.15|122.95|126.8|124.6|125.05|122.85|0
1645539300000|2022-02-22 14:15:00|125.24|123.04|125.05|122.85|125.63|123.43|124.47|122.27|0
1645539600000|2022-02-22 14:20:00|124.76|122.56|124.08|121.88|125.14|122.94|123.99|121.79|0
1645539900000|2022-02-22 14:25:00|123.89|121.69|120.56|118.36|123.89|121.69|120.37|118.17|0
1645540200000|2022-02-22 14:30:00|120.94|118.74|116.92|114.72|123.41|121.21|116.56|114.36|0
1645540500000|2022-02-22 14:35:00|117.39|115.19|117.76|115.56|120.32|118.12|115.45|113.25|0
1645540800000|2022-02-22 14:40:00|118.13|115.93|122.45|120.25|124.93|122.73|116.88|114.68|0
1645541100000|2022-02-22 14:45:00|122.64|120.44|130.92|128.72|130.92|128.72|122.21|120.01|0
1645541400000|2022-02-22 14:50:00|130.73|128.53|137.08|134.88|137.08|134.88|129.15|126.95|0
1645541700000|2022-02-22 14:55:00|137.38|135.18|129.91|127.71|137.38|135.18|128.72|126.52|0
1645542000000|2022-02-22 15:00:00|129.71|127.51|126.75|124.55|130.1|127.9|124.71|122.51|0
1645542300000|2022-02-22 15:05:00|126.95|124.75|125.48|123.28|127.64|125.44|122.87|120.67|0
1645542600000|2022-02-22 15:10:00|125.38|123.18|127.73|125.53|127.93|125.73|122.39|120.19|0
1645542900000|2022-02-22 15:15:00|128.02|125.82|128.51|126.31|129.11|126.91|126.75|124.55|0
1645543200000|2022-02-22 15:20:00|128.02|125.82|126.84|124.64|130.8|128.6|126.64|124.44|0
1645543500000|2022-02-22 15:25:00|126.88|124.68|132.6|130.4|132.6|130.4|126.88|124.68|0
1645543800000|2022-02-22 15:30:00|135.36|133.16|129.71|127.51|135.47|133.27|128.53|126.33|0
1645544100000|2022-02-22 15:35:00|129.32|127.12|124.18|121.98|129.86|127.66|124.18|121.98|0
1645544400000|2022-02-22 15:40:00|123.99|121.79|123.41|121.21|125.25|123.05|121.2|119|0
1645544700000|2022-02-22 15:45:00|123.12|120.92|123.26|121.06|124.18|121.98|121.39|119.19|0
1645545000000|2022-02-22 15:50:00|122.54|120.34|120.44|118.24|122.54|120.34|119.02|116.82|0
1645545300000|2022-02-22 15:55:00|120.06|117.86|117.98|115.78|120.43|118.23|117.14|114.94|0
1645545600000|2022-02-22 16:00:00|117.56|115.36|118.45|116.25|119.86|117.66|117.23|115.03|0
1645545900000|2022-02-22 16:05:00|117.93|115.73|116.21|114.01|119.58|117.38|116.21|114.01|0
1645546200000|2022-02-22 16:10:00|116.39|114.19|115.14|112.94|118.35|116.15|112.22|110.02|0
1645546500000|2022-02-22 16:15:00|115.36|113.16|116.42|114.22|118.1|115.9|115.04|112.84|0
1645546800000|2022-02-22 16:20:00|116.52|114.32|116.98|114.78|117.26|115.06|115.22|113.02|0
1645547100000|2022-02-22 16:25:00|117.07|114.87|116.6|114.4|120.63|118.43|116.23|114.03|0
1645547400000|2022-02-22 16:30:00|116.42|114.22|118.65|116.45|119.03|116.83|116.14|113.94|0
1645547700000|2022-02-22 16:35:00|118.46|116.26|116.64|114.44|118.56|116.36|115.12|112.92|0
1645548000000|2022-02-22 16:40:00|116.88|114.68|117.43|115.23|118.69|116.49|116.13|113.93|0
1645548300000|2022-02-22 16:45:00|117.2|115|118.45|116.25|118.92|116.72|116.69|114.49|0
1645548600000|2022-02-22 16:50:00|118.55|116.35|114.38|112.18|120.53|118.33|114.01|111.81|0
1645548900000|2022-02-22 16:55:00|114.11|111.91|116.26|114.06|116.49|114.29|113.29|111.09|0
1645549200000|2022-02-22 17:00:00|116.22|114.02|117.33|115.13|118.54|116.34|115.75|113.55|0
1645549500000|2022-02-22 17:05:00|117.14|114.94|117.88|115.68|118.82|116.62|116.67|114.47|0
1645549800000|2022-02-22 17:10:00|117.93|115.73|115.19|112.99|117.93|115.73|114.92|112.72|0
1645550100000|2022-02-22 17:15:00|115.38|113.18|113.45|111.25|115.38|113.18|113.32|111.12|0
1645550400000|2022-02-22 17:20:00|113.5|111.3|113.27|111.07|115.56|113.36|113.27|111.07|0
1645550700000|2022-02-22 17:25:00|113|110.8|113.45|111.25|115|112.8|112.81|110.61|0
1645551000000|2022-02-22 17:30:00|113.36|111.16|111.55|109.35|114.09|111.89|111.46|109.26|0
1645551300000|2022-02-22 17:35:00|111.46|109.26|112.72|110.52|113.99|111.79|111.46|109.26|0
1645551600000|2022-02-22 17:40:00|112.76|110.56|112.5|110.3|113.13|110.93|110.42|108.22|0
1645551900000|2022-02-22 17:45:00|112.32|110.12|110.26|108.06|113.04|110.84|109.72|107.52|0
1645552200000|2022-02-22 17:50:00|110.34|108.14|110.43|108.23|111.96|109.76|110.34|108.14|0
1645552500000|2022-02-22 17:55:00|110.16|107.96|110.16|107.96|111.32|109.12|109.63|107.43|0
1645552800000|2022-02-22 18:00:00|110.29|108.09|109.71|107.51|110.96|108.76|108.48|106.28|0
1645553100000|2022-02-22 18:05:00|109.54|107.34|110.78|108.58|111.41|109.21|109.45|107.25|0
1645553400000|2022-02-22 18:10:00|111|108.8|110.87|108.67|112.44|110.24|110.87|108.67|0
1645553700000|2022-02-22 18:15:00|110.96|108.76|107.07|104.87|110.96|108.76|106.2|104|0
1645554000000|2022-02-22 18:20:00|106.98|104.78|108.6|106.4|109.17|106.97|106.98|104.78|0
1645554300000|2022-02-22 18:25:00|108.47|106.27|108.37|106.17|108.99|106.79|107.5|105.3|0
1645554600000|2022-02-22 18:30:00|108.2|106|108.77|106.57|109.52|107.32|107.19|104.99|0
1645554900000|2022-02-22 18:35:00|108.9|106.7|106.79|104.59|108.9|106.7|106.27|104.07|0
1645555200000|2022-02-22 18:40:00|107.05|104.85|105.06|102.86|108.1|105.9|104.88|102.68|0
1645555500000|2022-02-22 18:45:00|104.97|102.77|103.68|101.48|105.4|103.2|103.43|101.23|0
1645555800000|2022-02-22 18:50:00|103.6|101.4|103.08|100.88|105.03|102.83|98.32|96.12|0
1645556100000|2022-02-22 18:55:00|103.37|101.17|104.86|102.66|104.86|102.66|103.16|100.96|0
1645556400000|2022-02-22 19:00:00|104.77|102.57|103.07|100.87|104.77|102.57|103.07|100.87|0
1645556700000|2022-02-22 19:05:00|102.99|100.79|101.14|98.94|103.49|101.29|100.97|98.77|0
1645557000000|2022-02-22 19:10:00|101.22|99.02|103.57|101.37|103.83|101.63|99.97|97.77|0
1645557300000|2022-02-22 19:15:00|103.49|101.29|104.59|102.39|105.02|102.82|102.5|100.3|0
1645557600000|2022-02-22 19:20:00|104.63|102.43|102.55|100.35|106.39|104.19|100.8|98.6|0
1645557900000|2022-02-22 19:25:00|102.89|100.69|107.34|105.14|109.62|107.42|102.89|100.69|0
1645558200000|2022-02-22 19:30:00|107.69|105.49|108.47|106.27|111.84|109.64|105.7|103.5|0
1645558500000|2022-02-22 19:35:00|108.3|106.1|107.5|105.3|111.43|109.23|107.32|105.12|0
1645558800000|2022-02-22 19:40:00|107.8|105.6|105.71|103.51|109.34|107.14|105.24|103.04|0
1645559100000|2022-02-22 19:45:00|105.67|103.47|112.81|110.61|112.99|110.79|103.95|101.75|0
1645559400000|2022-02-22 19:50:00|112.9|110.7|115.38|113.18|120.34|118.14|112.54|110.34|0
1645559700000|2022-02-22 19:55:00|115.16|112.96|115.52|113.32|118.86|116.66|115.16|112.96|0
1645560000000|2022-02-22 20:00:00|116.26|114.06|122.26|120.06|122.26|120.06|115.8|113.6|0
1645560300000|2022-02-22 20:05:00|122.16|119.96|117.83|115.63|122.35|120.15|117.83|115.63|0
1645560600000|2022-02-22 20:10:00|118.29|116.09|119.79|117.59|122.25|120.05|118.29|116.09|0
1645560900000|2022-02-22 20:15:00|120.54|118.34|118.57|116.37|122.63|120.43|117.54|115.34|0
1645561200000|2022-02-22 20:20:00|118.1|115.9|116.34|114.14|119.74|117.54|115.42|113.22|0
1645561500000|2022-02-22 20:25:00|116.2|114|118.56|116.36|121.01|118.81|116.15|113.95|0
1645561800000|2022-02-22 20:30:00|118.66|116.46|117.44|115.24|118.66|116.46|114.95|112.75|0
1645562100000|2022-02-22 20:35:00|117.63|115.43|118.41|116.21|118.75|116.55|115.59|113.39|0
1645562400000|2022-02-22 20:40:00|118.46|116.26|113.67|111.47|118.74|116.54|112.85|110.65|0
1645562700000|2022-02-22 20:45:00|112.85|110.65|111.09|108.89|113.4|111.2|110.69|108.49|0
1645563000000|2022-02-22 20:50:00|108.04|105.84|106.81|104.61|109.01|106.81|105.86|103.66|0
1645563300000|2022-02-22 20:55:00|107.6|105.4|111.49|109.29|111.49|109.29|107.6|105.4|0
1645563600000|2022-02-22 21:00:00|111.31|109.11|117.89|115.69|117.89|115.69|111.31|109.11|0
1645563900000|2022-02-22 21:05:00|117.8|115.6|117.47|115.27|117.8|115.6|115.76|113.56|0
1645564200000|2022-02-22 21:10:00|117.33|115.13|116.96|114.76|117.33|115.13|116.68|114.48|0
1645564500000|2022-02-22 21:15:00|117.35|114.55|117.62|114.82|118.09|115.29|117.25|114.45|0
1645564800000|2022-02-22 21:20:00|117.53|114.73|116.51|113.71|117.53|114.73|116.51|113.71|0
1645565100000|2022-02-22 21:25:00|116.6|113.8|116.64|113.84|116.69|113.89|116.14|113.34|0
1645565400000|2022-02-22 21:30:00|116.6|113.8|116.69|113.89|116.88|114.08|116.09|113.29|0
1645565700000|2022-02-22 21:35:00|116.6|113.8|117.33|114.53|117.43|114.63|116.5|113.7|0
1645566000000|2022-02-22 21:40:00|117.43|114.63|118.63|115.83|118.73|115.93|117.33|114.53|0
1645566300000|2022-02-22 21:45:00|118.54|115.74|118.54|115.74|118.63|115.83|118.54|115.74|0
1645566600000|2022-02-22 21:50:00|118.63|115.83|116.17|113.37|118.63|115.83|115.53|112.73|0
1645566900000|2022-02-22 21:55:00|116.13|113.33|115.8|113|116.31|113.51|115.48|112.68|0
1645567200000|2022-02-22 22:00:00|115.91|113.11|116.13|113.33|116.29|113.49|115.91|113.11|0
1645567500000|2022-02-22 22:05:00|116.15|113.35|115.48|112.68|116.15|113.35|115.43|112.63|0
1645567800000|2022-02-22 22:10:00|115.5|112.7|115.35|112.55|115.52|112.72|115.35|112.55|0
1645568100000|2022-02-22 22:15:00|115.47|112.67|115.41|112.61|115.55|112.75|115.32|112.52|0
1645568400000|2022-02-22 22:20:00|115.42|112.62|115.54|112.74|115.55|112.75|115.41|112.61|0
1645568700000|2022-02-22 22:25:00|115.57|112.77|116.02|113.22|116.02|113.22|115.45|112.65|0
1645569000000|2022-02-22 22:30:00|116|113.2|115.78|112.98|116.04|113.24|115.7|112.9|0
1645569300000|2022-02-22 22:35:00|115.85|113.05|115.95|113.15|116.16|113.36|115.85|113.05|0
1645569600000|2022-02-22 22:40:00|115.93|113.13|115.93|113.13|115.96|113.16|115.92|113.12|0
1645569900000|2022-02-22 22:45:00|116|113.2|115.97|113.17|116|113.2|115.82|113.02|0
1645570200000|2022-02-22 22:50:00|115.93|113.13|115.97|113.17|116.04|113.24|115.89|113.09|0
1645570500000|2022-02-22 22:55:00|115.94|113.14|115.71|112.91|115.95|113.15|115.64|112.84|0
1645570800000|2022-02-22 23:00:00|115.4|112.6|117.66|114.86|118.03|115.23|115.4|112.6|0
1645571100000|2022-02-22 23:05:00|117.61|114.81|117.79|114.99|118.07|115.27|117.52|114.72|0
1645571400000|2022-02-22 23:10:00|117.93|115.13|117.65|114.85|118.54|115.74|117.56|114.76|0
1645571700000|2022-02-22 23:15:00|117.75|114.95|118.02|115.22|118.02|115.22|117.09|114.29|0
1645572000000|2022-02-22 23:20:00|117.88|115.08|118.11|115.31|118.11|115.31|117.37|114.57|0
1645572300000|2022-02-22 23:25:00|118.02|115.22|120.07|117.27|120.74|117.94|118.02|115.22|0
1645572600000|2022-02-22 23:30:00|120.26|117.46|119.32|116.52|120.4|117.6|119.04|116.24|0
1645572900000|2022-02-22 23:35:00|119.37|116.57|118.85|116.05|119.51|116.71|118.76|115.96|0
1645573200000|2022-02-22 23:40:00|118.94|116.14|120.35|117.55|120.35|117.55|118.85|116.05|0
1645573500000|2022-02-22 23:45:00|120.63|117.83|120.82|118.02|120.92|118.12|120.11|117.31|0
1645573800000|2022-02-22 23:50:00|120.96|118.16|120.82|118.02|121.39|118.59|120.53|117.73|0
1645574100000|2022-02-22 23:55:00|121|118.2|120.43|117.63|121.19|118.39|120.06|117.26|0
1645574400000|2022-02-23 00:00:00|120.67|117.87|120.67|117.87|120.91|118.11|120.06|117.26|0
1645574700000|2022-02-23 00:05:00|120.62|117.82|120.1|117.3|120.67|117.87|120.05|117.25|0
1645575000000|2022-02-23 00:10:00|120.05|117.25|120.05|117.25|120.19|117.39|119.63|116.83|0
1645575300000|2022-02-23 00:15:00|119.77|116.97|119.95|117.15|120.61|117.81|119.62|116.82|0
1645575600000|2022-02-23 00:20:00|120.05|117.25|119.95|117.15|120.42|117.62|119.76|116.96|0
1645575900000|2022-02-23 00:25:00|120.04|117.24|120.09|117.29|120.51|117.71|119.76|116.96|0
1645576200000|2022-02-23 00:30:00|120.14|117.34|120.42|117.62|120.51|117.71|119.48|116.68|0
1645576500000|2022-02-23 00:35:00|120.37|117.57|119.75|116.95|120.42|117.62|119.47|116.67|0
1645576800000|2022-02-23 00:40:00|119.8|117|119.56|116.76|119.85|117.05|119.47|116.67|0
1645577100000|2022-02-23 00:45:00|119.66|116.86|119.94|117.14|120.13|117.33|119.56|116.76|0
1645577400000|2022-02-23 00:50:00|120.03|117.23|119.93|117.13|120.03|117.23|119.65|116.85|0
1645577700000|2022-02-23 00:55:00|120.03|117.23|120.4|117.6|120.59|117.79|119.93|117.13|0
1645578000000|2022-02-23 01:00:00|120.5|117.7|120.4|117.6|120.59|117.79|119.65|116.85|0
1645578300000|2022-02-23 01:05:00|120.3|117.5|120.54|117.74|120.59|117.79|120.3|117.5|0
1645578600000|2022-02-23 01:10:00|120.49|117.69|120.58|117.78|120.58|117.78|120.4|117.6|0
1645578900000|2022-02-23 01:15:00|120.39|117.59|120.58|117.78|120.58|117.78|120.2|117.4|0
1645579200000|2022-02-23 01:20:00|120.48|117.68|120.48|117.68|120.58|117.78|120.43|117.63|0
1645579500000|2022-02-23 01:25:00|120.39|117.59|119.82|117.02|120.48|117.68|119.73|116.93|0
1645579800000|2022-02-23 01:30:00|119.86|117.06|117.2|114.4|119.86|117.06|115.82|113.02|0
1645580100000|2022-02-23 01:35:00|117.25|114.45|118.27|115.47|118.5|115.7|117.11|114.31|0
1645580400000|2022-02-23 01:40:00|118.5|115.7|117.52|114.72|118.6|115.8|116.64|113.84|0
1645580700000|2022-02-23 01:45:00|117.57|114.77|116.64|113.84|117.57|114.77|116.55|113.75|0
1645581000000|2022-02-23 01:50:00|116.73|113.93|116.73|113.93|117.29|114.49|115.9|113.1|0
1645581300000|2022-02-23 01:55:00|116.82|114.02|118.49|115.69|118.77|115.97|116.82|114.02|0
1645581600000|2022-02-23 02:00:00|118.54|115.74|119.24|116.44|119.57|116.77|118.21|115.41|0
1645581900000|2022-02-23 02:05:00|119.28|116.48|117.08|114.28|119.61|116.81|116.66|113.86|0
1645582200000|2022-02-23 02:10:00|117.03|114.23|116.89|114.09|117.45|114.65|116.75|113.95|0
1645582500000|2022-02-23 02:15:00|116.84|114.04|116.56|113.76|116.84|114.04|116.01|113.21|0
1645582800000|2022-02-23 02:20:00|116.65|113.85|116.42|113.62|116.93|114.13|116.19|113.39|0
1645583100000|2022-02-23 02:25:00|116.46|113.66|114.8|112|116.51|113.71|114.71|111.91|0
1645583400000|2022-02-23 02:30:00|114.71|111.91|115.07|112.27|115.67|112.87|114.61|111.81|0
1645583700000|2022-02-23 02:35:00|115.16|112.36|114.43|111.63|115.3|112.5|114.34|111.54|0
1645584000000|2022-02-23 02:40:00|114.47|111.67|115.07|112.27|115.34|112.54|113.88|111.08|0
1645584300000|2022-02-23 02:45:00|114.98|112.18|114.33|111.53|115.07|112.27|113.92|111.12|0
1645584600000|2022-02-23 02:50:00|114.37|111.57|114.92|112.12|114.97|112.17|114.37|111.57|0
1645584900000|2022-02-23 02:55:00|114.83|112.03|114.69|111.89|115.29|112.49|114.6|111.8|0
1645585200000|2022-02-23 03:00:00|114.78|111.98|115.01|112.21|115.06|112.26|114.14|111.34|0
1645585500000|2022-02-23 03:05:00|115.06|112.26|114.69|111.89|115.06|112.26|114.5|111.7|0
1645585800000|2022-02-23 03:10:00|114.64|111.84|113.77|110.97|114.69|111.89|113.31|110.51|0
1645586100000|2022-02-23 03:15:00|113.81|111.01|114.68|111.88|115.05|112.25|113.77|110.97|0
1645586400000|2022-02-23 03:20:00|114.82|112.02|115.46|112.66|115.51|112.71|114.77|111.97|0
1645586700000|2022-02-23 03:25:00|115.51|112.71|116.24|113.44|116.43|113.63|115.41|112.61|0
1645587000000|2022-02-23 03:30:00|116.43|113.63|116.61|113.81|117.08|114.28|116.34|113.54|0
1645587300000|2022-02-23 03:35:00|116.7|113.9|115.96|113.16|116.8|114|115.87|113.07|0
1645587600000|2022-02-23 03:40:00|115.87|113.07|115.45|112.65|116.14|113.34|115.4|112.6|0
1645587900000|2022-02-23 03:45:00|115.4|112.6|115.91|113.11|116.14|113.34|115.4|112.6|0
1645588200000|2022-02-23 03:50:00|115.86|113.06|115.95|113.15|116.04|113.24|115.4|112.6|0
1645588500000|2022-02-23 03:55:00|116.04|113.24|117.16|114.36|117.25|114.45|116|113.2|0
1645588800000|2022-02-23 04:00:00|117.11|114.31|117.06|114.26|117.25|114.45|117.06|114.26|0
1645589100000|2022-02-23 04:05:00|117.15|114.35|117.06|114.26|117.15|114.35|117.06|114.26|0
1645589400000|2022-02-23 04:10:00|117.1|114.3|117.43|114.63|117.52|114.72|117.06|114.26|0
1645589700000|2022-02-23 04:15:00|117.52|114.72|117.43|114.63|117.52|114.72|117.24|114.44|0
1645590000000|2022-02-23 04:20:00|117.52|114.72|117.42|114.62|117.52|114.72|117.05|114.25|0
1645590300000|2022-02-23 04:25:00|117.47|114.67|116.67|113.87|117.52|114.72|116.4|113.6|0
1645590600000|2022-02-23 04:30:00|116.72|113.92|117.51|114.71|117.51|114.71|116.72|113.92|0
1645590900000|2022-02-23 04:35:00|117.46|114.66|117.41|114.61|117.51|114.71|117.14|114.34|0
1645591200000|2022-02-23 04:40:00|117.51|114.71|117.5|114.7|117.51|114.71|117.23|114.43|0
1645591500000|2022-02-23 04:45:00|117.41|114.61|118.34|115.54|118.35|115.55|117.41|114.61|0
1645591800000|2022-02-23 04:50:00|118.44|115.64|118.53|115.73|118.63|115.83|118.25|115.45|0
1645592100000|2022-02-23 04:55:00|118.62|115.82|118.53|115.73|118.62|115.82|118.43|115.63|0
1645592400000|2022-02-23 05:00:00|118.43|115.63|118.52|115.72|118.62|115.82|118.34|115.54|0
1645592700000|2022-02-23 05:05:00|118.43|115.63|118.62|115.82|118.62|115.82|118.43|115.63|0
1645593000000|2022-02-23 05:10:00|118.61|115.81|118.33|115.53|118.61|115.81|118.24|115.44|0
1645593300000|2022-02-23 05:15:00|118.24|115.44|118.14|115.34|118.42|115.62|118.14|115.34|0
1645593600000|2022-02-23 05:20:00|118.23|115.43|118.04|115.24|118.33|115.53|117.95|115.15|0
1645593900000|2022-02-23 05:25:00|118.09|115.29|118.42|115.62|118.6|115.8|117.76|114.96|0
1645594200000|2022-02-23 05:30:00|118.51|115.71|117.66|114.86|119.64|116.84|117.38|114.58|0
1645594500000|2022-02-23 05:35:00|117.76|114.96|117.1|114.3|117.85|115.05|117.1|114.3|0
1645594800000|2022-02-23 05:40:00|117.19|114.39|117.1|114.3|117.57|114.77|117.01|114.21|0
1645595100000|2022-02-23 05:45:00|117.19|114.39|117.38|114.58|117.47|114.67|116.82|114.02|0
1645595400000|2022-02-23 05:50:00|117.28|114.48|116.95|114.15|117.65|114.85|116.91|114.11|0
1645595700000|2022-02-23 05:55:00|117|114.2|117.18|114.38|117.56|114.76|116.81|114.01|0
1645596000000|2022-02-23 06:00:00|117.14|114.34|117.83|115.03|119.06|116.26|117.09|114.29|0
1645596300000|2022-02-23 06:05:00|117.74|114.94|117.83|115.03|118.3|115.5|117.74|114.94|0
1645596600000|2022-02-23 06:10:00|117.74|114.94|118.86|116.06|119.24|116.44|117.74|114.94|0
1645596900000|2022-02-23 06:15:00|118.96|116.16|118.76|115.96|119.09|116.29|118.58|115.78|0
1645597200000|2022-02-23 06:20:00|118.81|116.01|116.98|114.18|118.81|116.01|116.89|114.09|0
1645597500000|2022-02-23 06:25:00|117.03|114.23|117.07|114.27|117.26|114.46|116.42|113.62|0
1645597800000|2022-02-23 06:30:00|117.17|114.37|116.23|113.43|117.17|114.37|116.14|113.34|0
1645598100000|2022-02-23 06:35:00|116.33|113.53|116.65|113.85|117.07|114.27|116.23|113.43|0
1645598400000|2022-02-23 06:40:00|116.7|113.9|116.32|113.52|116.7|113.9|116.14|113.34|0
1645598700000|2022-02-23 06:45:00|116.41|113.61|117.48|114.68|117.48|114.68|116.32|113.52|0
1645599000000|2022-02-23 06:50:00|117.53|114.73|117.62|114.82|118.14|115.34|117.34|114.54|0
1645599300000|2022-02-23 06:55:00|117.71|114.91|115.57|112.77|117.76|114.96|115.48|112.68|0
1645599600000|2022-02-23 07:00:00|115.39|112.59|114.1|111.3|116.13|113.33|114.1|111.3|0
1645599900000|2022-02-23 07:05:00|114.23|111.43|115.43|112.63|115.52|112.72|113.82|111.02|0
1645600200000|2022-02-23 07:10:00|115.48|112.68|115.42|112.62|116.54|113.74|115.15|112.35|0
1645600500000|2022-02-23 07:15:00|115.38|112.58|115.75|112.95|116.3|113.5|114.83|112.03|0
1645600800000|2022-02-23 07:20:00|115.56|112.76|115.47|112.67|115.56|112.76|114.87|112.07|0
1645601100000|2022-02-23 07:25:00|115.51|112.71|116.2|113.4|117.18|114.38|115.51|112.71|0
1645601400000|2022-02-23 07:30:00|116.3|113.5|117.5|114.7|118.16|115.36|116.2|113.4|0
1645601700000|2022-02-23 07:35:00|117.69|114.89|118.63|115.83|118.63|115.83|116.99|114.19|0
1645602000000|2022-02-23 07:40:00|118.72|115.92|118.39|115.59|119.1|116.3|118.11|115.31|0
1645602300000|2022-02-23 07:45:00|118.44|115.64|117.5|114.7|118.44|115.64|117.22|114.42|0
1645602600000|2022-02-23 07:50:00|117.59|114.79|117.68|114.88|118.06|115.26|117.03|114.23|0
1645602900000|2022-02-23 07:55:00|117.82|115.02|117.77|114.97|118.33|115.53|116.88|114.08|0
1645603200000|2022-02-23 08:00:00|117.72|114.92|120.42|117.62|122.32|119.52|116.28|113.48|0
1645603500000|2022-02-23 08:05:00|119.55|117.35|120.21|118.01|120.21|118.01|119.03|116.83|0
1645603800000|2022-02-23 08:10:00|120.11|117.91|122.06|119.86|122.31|120.11|120.11|117.91|0
1645604100000|2022-02-23 08:15:00|122.16|119.96|121.92|119.72|122.21|120.01|120.97|118.77|0
1645604400000|2022-02-23 08:20:00|121.82|119.62|122.3|120.1|122.3|120.1|121.06|118.86|0
1645604700000|2022-02-23 08:25:00|122.21|120.01|121.04|118.84|122.3|120.1|120.9|118.7|0
1645605000000|2022-02-23 08:30:00|120.99|118.79|121.23|119.03|121.28|119.08|118.99|116.79|0
1645605300000|2022-02-23 08:35:00|121.18|118.98|121.32|119.12|121.37|119.17|120.89|118.69|0
1645605600000|2022-02-23 08:40:00|121.27|119.07|121.17|118.97|121.37|119.17|120.98|118.78|0
1645605900000|2022-02-23 08:45:00|121.37|119.17|121.17|118.97|121.37|119.17|120.69|118.49|0
1645606200000|2022-02-23 08:50:00|121.08|118.88|120.6|118.4|122.23|120.03|120.31|118.11|0
1645606500000|2022-02-23 08:55:00|120.69|118.49|122.03|119.83|122.08|119.88|119.74|117.54|0
1645606800000|2022-02-23 09:00:00|122.27|120.07|122.51|120.31|122.51|120.31|121.74|119.54|0
1645607100000|2022-02-23 09:05:00|122.41|120.21|122.22|120.02|122.51|120.31|121.74|119.54|0
1645607400000|2022-02-23 09:10:00|122.31|120.11|123.95|121.75|124.15|121.95|122.22|120.02|0
1645607700000|2022-02-23 09:15:00|124.05|121.85|123.31|121.11|124.54|122.34|123.12|120.92|0
1645608000000|2022-02-23 09:20:00|123.36|121.16|123.12|120.92|123.51|121.31|122.54|120.34|0
1645608300000|2022-02-23 09:25:00|123.02|120.82|123.02|120.82|123.6|121.4|122.53|120.33|0
1645608600000|2022-02-23 09:30:00|123.11|120.91|124.44|122.24|125.92|123.72|122.92|120.72|0
1645608900000|2022-02-23 09:35:00|124.64|122.44|123.66|121.46|124.64|122.44|123.56|121.36|0
1645609200000|2022-02-23 09:40:00|123.76|121.56|124.24|122.04|125.02|122.82|123.56|121.36|0
1645609500000|2022-02-23 09:45:00|124.44|122.24|124.73|122.53|124.73|122.53|123.75|121.55|0
1645609800000|2022-02-23 09:50:00|124.68|122.48|122.68|120.48|125.02|122.82|122.59|120.39|0
1645610100000|2022-02-23 09:55:00|122.88|120.68|121.41|119.21|123.26|121.06|120.84|118.64|0
1645610400000|2022-02-23 10:00:00|121.51|119.31|122.18|119.98|122.27|120.07|120.93|118.73|0
1645610700000|2022-02-23 10:05:00|122.08|119.88|120.07|117.87|122.37|120.17|119.97|117.77|0
1645611000000|2022-02-23 10:10:00|120.11|117.91|121.46|119.26|122.18|119.98|118.5|116.3|0
1645611300000|2022-02-23 10:15:00|121.42|119.22|122.56|120.36|122.56|120.36|120.94|118.74|0
1645611600000|2022-02-23 10:20:00|122.65|120.45|123.42|121.22|123.47|121.27|122.41|120.21|0
1645611900000|2022-02-23 10:25:00|123.37|121.17|123.13|120.93|123.9|121.7|122.89|120.69|0
1645612200000|2022-02-23 10:30:00|123.22|121.02|122.03|119.83|123.42|121.22|121.26|119.06|0
1645612500000|2022-02-23 10:35:00|121.93|119.73|121.78|119.58|122.12|119.92|121.31|119.11|0
1645612800000|2022-02-23 10:40:00|121.69|119.49|122.31|120.11|123.08|120.88|121.69|119.49|0
1645613100000|2022-02-23 10:45:00|122.26|120.06|118.6|116.4|122.26|120.06|118.41|116.21|0
1645613400000|2022-02-23 10:50:00|118.65|116.45|120.55|118.35|120.55|118.35|118.51|116.31|0
1645613700000|2022-02-23 10:55:00|120.45|118.25|121.73|119.53|121.78|119.58|120.31|118.11|0
1645614000000|2022-02-23 11:00:00|121.68|119.48|121.54|119.34|122.06|119.86|120.73|118.53|0
1645614300000|2022-02-23 11:05:00|121.59|119.39|120.15|117.95|122.11|119.91|119.16|116.96|0
1645614600000|2022-02-23 11:10:00|120.2|118|118.82|116.62|120.87|118.67|118.45|116.25|0
1645614900000|2022-02-23 11:15:00|118.87|116.67|118.21|116.01|119.44|117.24|118.12|115.92|0
1645615200000|2022-02-23 11:20:00|118.12|115.92|118.11|115.91|118.58|116.38|117.04|114.84|0
1645615500000|2022-02-23 11:25:00|118.44|116.24|118.68|116.48|118.96|116.76|117.97|115.77|0
1645615800000|2022-02-23 11:30:00|118.58|116.38|119.05|116.85|119.19|116.99|118.49|116.29|0
1645616100000|2022-02-23 11:35:00|118.96|116.76|117.64|115.44|119.33|117.13|117.45|115.25|0
1645616400000|2022-02-23 11:40:00|117.82|115.62|117.54|115.34|118.48|116.28|117.45|115.25|0
1645616700000|2022-02-23 11:45:00|117.45|115.25|116.37|114.17|117.82|115.62|116.32|114.12|0
1645617000000|2022-02-23 11:50:00|116.42|114.22|116.97|114.77|117.58|115.38|116.32|114.12|0
1645617300000|2022-02-23 11:55:00|117.02|114.82|114.93|112.73|117.35|115.15|114.56|112.36|0
1645617600000|2022-02-23 12:00:00|114.74|112.54|116.41|114.21|116.69|114.49|114.6|112.4|0
1645617900000|2022-02-23 12:05:00|116.5|114.3|117.62|115.42|117.9|115.7|116.5|114.3|0
1645618200000|2022-02-23 12:10:00|117.71|115.51|118.51|116.31|118.74|116.54|117.15|114.95|0
1645618500000|2022-02-23 12:15:00|118.56|116.36|119.1|116.9|119.29|117.09|116.54|114.34|0
1645618800000|2022-02-23 12:20:00|119.2|117|119.76|117.56|119.76|117.56|119.01|116.81|0
1645619100000|2022-02-23 12:25:00|119.67|117.47|119.76|117.56|119.76|117.56|119.38|117.18|0
1645619400000|2022-02-23 12:30:00|119.67|117.47|120.71|118.51|120.99|118.79|119.43|117.23|0
1645619700000|2022-02-23 12:35:00|120.56|118.36|121.66|119.46|122.04|119.84|120.56|118.36|0
1645620000000|2022-02-23 12:40:00|121.61|119.41|121.56|119.36|122.18|119.98|121.46|119.26|0
1645620300000|2022-02-23 12:45:00|121.66|119.46|120.65|118.45|121.66|119.46|120.6|118.4|0
1645620600000|2022-02-23 12:50:00|120.7|118.5|122.03|119.83|122.23|120.03|120.65|118.45|0
1645620900000|2022-02-23 12:55:00|122.13|119.93|121.74|119.54|122.22|120.02|121.69|119.49|0
1645621200000|2022-02-23 13:00:00|121.55|119.35|121.93|119.73|122.22|120.02|121.36|119.16|0
1645621500000|2022-02-23 13:05:00|121.84|119.64|122.99|120.79|123.18|120.98|121.84|119.64|0
1645621800000|2022-02-23 13:10:00|122.89|120.69|121.93|119.73|122.93|120.73|121.73|119.53|0
1645622100000|2022-02-23 13:15:00|122.02|119.82|122.02|119.82|122.31|120.11|121.73|119.53|0
1645622400000|2022-02-23 13:20:00|122.11|119.91|120.39|118.19|122.4|120.2|120.2|118|0
1645622700000|2022-02-23 13:25:00|120.49|118.29|120.3|118.1|120.87|118.67|119.92|117.72|0
1645623000000|2022-02-23 13:30:00|120.39|118.19|118.59|116.39|120.68|118.48|118.59|116.39|0
1645623300000|2022-02-23 13:35:00|118.69|116.49|119.53|117.33|119.82|117.62|118.5|116.3|0
1645623600000|2022-02-23 13:40:00|119.48|117.28|119.43|117.23|119.81|117.61|118.87|116.67|0
1645623900000|2022-02-23 13:45:00|119.48|117.28|119.13|116.93|120.19|117.99|118.99|116.79|0
1645624200000|2022-02-23 13:50:00|119.08|116.88|120.31|118.11|120.31|118.11|118.61|116.41|0
1645624500000|2022-02-23 13:55:00|120.22|118.02|120.88|118.68|121.27|119.07|120.22|118.02|0
1645624800000|2022-02-23 14:00:00|120.98|118.78|120.31|118.11|121.26|119.06|119.84|117.64|0
1645625100000|2022-02-23 14:05:00|120.22|118.02|120.22|118.02|120.41|118.21|119.46|117.26|0
1645625400000|2022-02-23 14:10:00|120.12|117.92|120.31|118.11|120.5|118.3|119.83|117.63|0
1645625700000|2022-02-23 14:15:00|120.21|118.01|120.21|118.01|121.65|119.45|120.21|118.01|0
1645626000000|2022-02-23 14:20:00|120.3|118.1|120.87|118.67|120.88|118.68|119.64|117.44|0
1645626300000|2022-02-23 14:25:00|120.78|118.58|119.16|116.96|120.78|118.58|118.88|116.68|0
1645626600000|2022-02-23 14:30:00|119.11|116.91|121.51|119.31|122.18|119.98|118.31|116.11|0
1645626900000|2022-02-23 14:35:00|121.22|119.02|121.41|119.21|122.27|120.07|117.72|115.52|0
1645627200000|2022-02-23 14:40:00|121.22|119.02|118.09|115.89|122.17|119.97|117.99|115.79|0
1645627500000|2022-02-23 14:45:00|118.65|116.45|119.21|117.01|121.69|119.49|118.65|116.45|0
1645627800000|2022-02-23 14:50:00|119.12|116.92|114|111.8|119.4|117.2|114|111.8|0
1645628100000|2022-02-23 14:55:00|114.09|111.89|114.22|112.02|116.68|114.48|114.09|111.89|0
1645628400000|2022-02-23 15:00:00|114.36|112.16|112.53|110.33|114.36|112.16|109.02|106.82|0
1645628700000|2022-02-23 15:05:00|112.62|110.42|109.38|107.18|112.62|110.42|108.49|106.29|0
1645629000000|2022-02-23 15:10:00|109.42|107.22|110.99|108.79|111.71|109.51|108.58|106.38|0
1645629300000|2022-02-23 15:15:00|111.08|108.88|108.48|106.28|111.08|108.88|107.69|105.49|0
1645629600000|2022-02-23 15:20:00|108.44|106.24|106.89|104.69|110.44|108.24|106.54|104.34|0
1645629900000|2022-02-23 15:25:00|106.8|104.6|104.36|102.16|107.24|105.04|103.59|101.39|0
1645630200000|2022-02-23 15:30:00|104.02|101.82|106.22|104.02|106.66|104.46|99.85|97.65|0
1645630500000|2022-02-23 15:35:00|106.13|103.93|107.79|105.59|109.3|107.1|106.13|103.93|0
1645630800000|2022-02-23 15:40:00|107.62|105.42|105.17|102.97|107.97|105.77|104.48|102.28|0
1645631100000|2022-02-23 15:45:00|104.65|102.45|104.65|102.45|106.47|104.27|104.22|102.02|0
1645631400000|2022-02-23 15:50:00|104.31|102.11|104.91|102.71|106.21|104.01|104.31|102.11|0
1645631700000|2022-02-23 15:55:00|104.99|102.79|104.73|102.53|106.47|104.27|103.32|101.12|0
1645632000000|2022-02-23 16:00:00|104.82|102.62|102.76|100.56|105.77|103.57|101.74|99.54|0
1645632300000|2022-02-23 16:05:00|102.59|100.39|100.17|97.97|102.93|100.73|99.42|97.22|0
1645632600000|2022-02-23 16:10:00|100.42|98.22|101.1|98.9|101.43|99.23|99.75|97.55|0
1645632900000|2022-02-23 16:15:00|100.67|98.47|100.33|98.13|100.84|98.64|98.66|96.46|0
1645633200000|2022-02-23 16:20:00|100.25|98.05|100.29|98.09|101.09|98.89|99.58|97.38|0
1645633500000|2022-02-23 16:25:00|100.25|98.05|100.08|97.88|101.85|99.65|99.83|97.63|0
1645633800000|2022-02-23 16:30:00|99.99|97.79|101.68|99.48|103.3|101.1|98.95|96.75|0
1645634100000|2022-02-23 16:35:00|101.17|98.97|102.61|100.41|104.24|102.04|100.66|98.46|0
1645634400000|2022-02-23 16:40:00|102.53|100.33|101.5|99.3|103.72|101.52|101|98.8|0
1645634700000|2022-02-23 16:45:00|101.08|98.88|103.55|101.35|103.55|101.35|100.49|98.29|0
1645635000000|2022-02-23 16:50:00|103.63|101.43|105.36|103.16|106.1|103.9|102.61|100.41|0
1645635300000|2022-02-23 16:55:00|105.45|103.25|105.19|102.99|107.37|105.17|104.89|102.69|0
1645635600000|2022-02-23 17:00:00|105.24|103.04|104.63|102.43|105.5|103.3|103.16|100.96|0
1645635900000|2022-02-23 17:05:00|104.72|102.52|105.58|103.38|105.58|103.38|103.76|101.56|0
1645636200000|2022-02-23 17:10:00|105.67|103.47|104.54|102.34|106.81|104.61|104.19|101.99|0
1645636500000|2022-02-23 17:15:00|104.71|102.51|108.75|106.55|108.75|106.55|104.71|102.51|0
1645636800000|2022-02-23 17:20:00|108.66|106.46|109.2|107|109.64|107.44|108.04|105.84|0
1645637100000|2022-02-23 17:25:00|111.06|108.86|109.8|107.6|111.15|108.95|108.73|106.53|0
1645637400000|2022-02-23 17:30:00|110.07|107.87|107.4|105.2|110.34|108.14|107.31|105.11|0
1645637700000|2022-02-23 17:35:00|107.49|105.29|105.73|103.53|107.49|105.29|105.38|103.18|0
1645638000000|2022-02-23 17:40:00|105.9|103.7|106.77|104.57|106.95|104.75|105.16|102.96|0
1645638300000|2022-02-23 17:45:00|106.51|104.31|105.11|102.91|107.48|105.28|105.02|102.82|0
1645638600000|2022-02-23 17:50:00|105.28|103.08|102.26|100.06|105.37|103.17|101.84|99.64|0
1645638900000|2022-02-23 17:55:00|102.43|100.23|102.26|100.06|102.86|100.66|101.24|99.04|0
1645639200000|2022-02-23 18:00:00|102.43|100.23|100.73|98.53|102.43|100.23|100.64|98.44|0
1645639500000|2022-02-23 18:05:00|100.9|98.7|100.05|97.85|101.41|99.21|99.21|97.01|0
1645639800000|2022-02-23 18:10:00|100.22|98.02|96.06|93.86|100.39|98.19|95.82|93.62|0
1645640100000|2022-02-23 18:15:00|95.82|93.62|97.42|95.22|97.83|95.63|91.54|89.34|0
1645640400000|2022-02-23 18:20:00|97.34|95.14|96.43|94.23|97.83|95.63|95.45|93.25|0
1645640700000|2022-02-23 18:25:00|96.68|94.48|94.75|92.55|97.58|95.38|94.55|92.35|0
1645641000000|2022-02-23 18:30:00|94.96|92.76|93.1|90.9|95.69|93.49|93.1|90.9|0
1645641300000|2022-02-23 18:35:00|93.18|90.98|96.42|94.22|96.83|94.63|92.78|90.58|0
1645641600000|2022-02-23 18:40:00|96.59|94.39|96.7|94.5|97.24|95.04|95.77|93.57|0
1645641900000|2022-02-23 18:45:00|96.83|94.63|98.36|96.16|99.9|97.7|96.42|94.22|0
1645642200000|2022-02-23 18:50:00|98.45|96.25|94.5|92.3|98.45|96.25|93.77|91.57|0
1645642500000|2022-02-23 18:55:00|94.58|92.38|95.63|93.43|96.05|93.85|93.85|91.65|0
1645642800000|2022-02-23 19:00:00|95.47|93.27|93.2|91|97.03|94.83|92.48|90.28|0
1645643100000|2022-02-23 19:05:00|93.36|91.16|95.27|93.07|96.41|94.21|91.79|89.59|0
1645643400000|2022-02-23 19:10:00|95.76|93.56|94.78|92.58|96.99|94.79|94.05|91.85|0
1645643700000|2022-02-23 19:15:00|94.45|92.25|94.94|92.74|96|93.8|92.68|90.48|0
1645644000000|2022-02-23 19:20:00|94.69|92.49|91.17|88.97|95.51|93.31|90.7|88.5|0
1645644300000|2022-02-23 19:25:00|91.33|89.13|90.53|88.33|91.65|89.45|88.89|86.69|0
1645644600000|2022-02-23 19:30:00|90.61|88.41|89.98|87.78|91.55|89.35|89.28|87.08|0
1645644900000|2022-02-23 19:35:00|89.82|87.62|90.05|87.85|91|88.8|89.82|87.62|0
1645645200000|2022-02-23 19:40:00|90.01|87.81|88.69|86.49|90.01|87.81|86.27|84.07|0
1645645500000|2022-02-23 19:45:00|88.62|86.42|89.58|87.38|91.22|89.02|87.75|85.55|0
1645645800000|2022-02-23 19:50:00|89.27|87.07|88.57|86.37|90.59|88.39|88.5|86.3|0
1645646100000|2022-02-23 19:55:00|88.96|86.76|89.19|86.99|90.43|88.23|88.04|85.84|0
1645646400000|2022-02-23 20:00:00|89.27|87.07|86.73|84.53|89.65|87.45|86.43|84.23|0
1645646700000|2022-02-23 20:05:00|87.04|84.84|86.05|83.85|88.11|85.91|85.52|83.32|0
1645647000000|2022-02-23 20:10:00|87.03|84.83|86.63|84.43|87.33|85.13|84.82|82.62|0
1645647300000|2022-02-23 20:15:00|86.4|84.2|86.02|83.82|88.16|85.96|85.87|83.67|0
1645647600000|2022-02-23 20:20:00|86.17|83.97|87.08|84.88|87.08|84.88|85.27|83.07|0
1645647900000|2022-02-23 20:25:00|86.85|84.65|88.4|86.2|89.15|86.95|86.32|84.12|0
1645648200000|2022-02-23 20:30:00|87.86|85.66|87.05|84.85|89.02|86.82|85.65|83.45|0
1645648500000|2022-02-23 20:35:00|87.09|84.89|84.44|82.24|87.93|85.73|84.44|82.24|0
1645648800000|2022-02-23 20:40:00|84.37|82.17|85.03|82.83|86.39|84.19|84.29|82.09|0
1645649100000|2022-02-23 20:45:00|84.96|82.76|83.5|81.3|86.31|84.11|83.5|81.3|0
1645649400000|2022-02-23 20:50:00|83.54|81.34|83.13|80.93|85.4|83.2|82.4|80.2|0
1645649700000|2022-02-23 20:55:00|83.32|81.12|85.02|82.82|85.62|83.42|82.43|80.23|0
1645650000000|2022-02-23 21:00:00|85.32|83.12|85.54|83.34|86.3|84.1|84.87|82.67|0
1645650300000|2022-02-23 21:05:00|85.62|83.42|85.69|83.49|86.29|84.09|85.62|83.42|0
1645650600000|2022-02-23 21:10:00|85.61|83.41|85.39|83.19|86.17|83.97|84.87|82.67|0
1645650900000|2022-02-23 21:15:00|85.76|82.96|85.57|82.77|85.99|83.19|85.46|82.66|0
1645651200000|2022-02-23 21:20:00|85.53|82.73|85.68|82.88|85.76|82.96|85.23|82.43|0
1645651500000|2022-02-23 21:25:00|85.72|82.92|85.27|82.47|85.87|83.07|85.01|82.21|0
1645651800000|2022-02-23 21:30:00|85.31|82.51|84.63|81.83|85.31|82.51|84.63|81.83|0
1645652100000|2022-02-23 21:35:00|84.56|81.76|85.19|82.39|85.49|82.69|83.89|81.09|0
1645652400000|2022-02-23 21:40:00|85.23|82.43|83.52|80.72|85.26|82.46|82.35|79.55|0
1645652700000|2022-02-23 21:45:00|83.59|80.79|83.96|81.16|84.44|81.64|83.59|80.79|0
1645653000000|2022-02-23 21:50:00|84.03|81.23|83.62|80.82|84.11|81.31|83.04|80.24|0
1645653300000|2022-02-23 21:55:00|83.59|80.79|83.11|80.31|83.59|80.79|82.64|79.84|0
1645653600000|2022-02-23 22:00:00|83.09|80.29|83.1|80.3|83.16|80.36|82.92|80.12|0
1645653900000|2022-02-23 22:05:00|83.09|80.29|83.02|80.22|83.2|80.4|83|80.2|0
1645654200000|2022-02-23 22:10:00|83|80.2|83.01|80.21|83.17|80.37|82.9|80.1|0
1645654500000|2022-02-23 22:15:00|82.99|80.19|82.98|80.18|83.08|80.28|82.89|80.09|0
1645654800000|2022-02-23 22:20:00|82.97|80.17|82.81|80.01|82.97|80.17|82.78|79.98|0
1645655100000|2022-02-23 22:25:00|82.79|79.99|82.58|79.78|82.89|80.09|82.58|79.78|0
1645655400000|2022-02-23 22:30:00|82.61|79.81|82.43|79.63|82.61|79.81|82.36|79.56|0
1645655700000|2022-02-23 22:35:00|82.42|79.62|82.38|79.58|82.67|79.87|82.36|79.56|0
1645656000000|2022-02-23 22:40:00|82.42|79.62|82.45|79.65|82.46|79.66|82.32|79.52|0
1645656300000|2022-02-23 22:45:00|82.43|79.63|82.86|80.06|82.86|80.06|82.37|79.57|0
1645656600000|2022-02-23 22:50:00|82.87|80.07|82.84|80.04|82.92|80.12|82.76|79.96|0
1645656900000|2022-02-23 22:55:00|82.83|80.03|83.35|80.55|83.35|80.55|82.81|80.01|0
1645657200000|2022-02-23 23:00:00|83.3|80.5|83.44|80.64|85.48|82.68|83.3|80.5|0
1645657500000|2022-02-23 23:05:00|83.52|80.72|82.56|79.76|83.78|80.98|82.24|79.44|0
1645657800000|2022-02-23 23:10:00|82.53|79.73|82.96|80.16|83.26|80.46|81.87|79.07|0
1645658100000|2022-02-23 23:15:00|82.92|80.12|81.43|78.63|83.18|80.38|81.29|78.49|0
1645658400000|2022-02-23 23:20:00|81.51|78.71|81.29|78.49|81.94|79.14|81.29|78.49|0
1645658700000|2022-02-23 23:25:00|81.36|78.56|83.03|80.23|83.91|81.11|81.32|78.52|0
1645659000000|2022-02-23 23:30:00|82.96|80.16|83.83|81.03|83.83|81.03|82.88|80.08|0
1645659300000|2022-02-23 23:35:00|83.76|80.96|83.65|80.85|83.83|81.03|83.24|80.44|0
1645659600000|2022-02-23 23:40:00|83.76|80.96|85.16|82.36|85.76|82.96|83.57|80.77|0
1645659900000|2022-02-23 23:45:00|85.24|82.44|84.27|81.47|85.27|82.47|84.12|81.32|0
1645660200000|2022-02-23 23:50:00|84.34|81.54|84.71|81.91|84.79|81.99|83.9|81.1|0
1645660500000|2022-02-23 23:55:00|84.75|81.95|83.9|81.1|85.12|82.32|83.56|80.76|0
1645660800000|2022-02-24 00:00:00|84.12|81.32|83.45|80.65|85.23|82.43|82.97|80.17|0
1645661100000|2022-02-24 00:05:00|83.41|80.61|81.91|79.11|83.89|81.09|81.26|78.46|0
1645661400000|2022-02-24 00:10:00|81.84|79.04|81.46|78.66|83.82|81.02|81.46|78.66|0
1645661700000|2022-02-24 00:15:00|81.24|78.44|80.44|77.64|81.24|78.44|79.72|76.92|0
1645662000000|2022-02-24 00:20:00|80.37|77.57|81.98|79.18|81.98|79.18|80.3|77.5|0
1645662300000|2022-02-24 00:25:00|81.9|79.1|80.02|77.22|82.34|79.54|78.67|75.87|0
1645662600000|2022-02-24 00:30:00|80.17|77.37|78.78|75.98|80.6|77.8|78.14|75.34|0
1645662900000|2022-02-24 00:35:00|78.49|75.69|80.22|77.42|81.55|78.75|77.83|75.03|0
1645663200000|2022-02-24 00:40:00|80.25|77.45|80.29|77.49|81.15|78.35|79.9|77.1|0
1645663500000|2022-02-24 00:45:00|80.25|77.45|80.32|77.52|80.47|77.67|79.72|76.92|0
1645663800000|2022-02-24 00:50:00|80.39|77.59|79.29|76.49|80.57|77.77|79.29|76.49|0
1645664100000|2022-02-24 00:55:00|78.48|75.68|76.88|74.08|79.32|76.52|76.88|74.08|0
1645664400000|2022-02-24 01:00:00|76.91|74.11|77.11|74.31|78.62|75.82|76.87|74.07|0
1645664700000|2022-02-24 01:05:00|77.05|74.25|78.12|75.32|78.26|75.46|76.8|74|0
1645665000000|2022-02-24 01:10:00|77.98|75.18|80.34|77.54|82.05|79.25|77.91|75.11|0
1645665300000|2022-02-24 01:15:00|80.13|77.33|79.95|77.15|82|79.2|79.18|76.38|0
1645665600000|2022-02-24 01:20:00|79.81|77.01|79.52|76.72|80.23|77.43|78.9|76.1|0
1645665900000|2022-02-24 01:25:00|79.45|76.65|79.66|76.86|80.15|77.35|79.31|76.51|0
1645666200000|2022-02-24 01:30:00|79.59|76.79|81.35|78.55|82.35|79.55|79.17|76.37|0
1645666500000|2022-02-24 01:35:00|81.28|78.48|81.31|78.51|81.74|78.94|80.57|77.77|0
1645666800000|2022-02-24 01:40:00|81.42|78.62|81.41|78.61|82.59|79.79|80.88|78.08|0
1645667100000|2022-02-24 01:45:00|81.38|78.58|82.44|79.64|83.34|80.54|81.24|78.44|0
1645667400000|2022-02-24 01:50:00|82.62|79.82|82.2|79.4|85.89|83.09|81.88|79.08|0
1645667700000|2022-02-24 01:55:00|82.1|79.3|81.88|79.08|82.46|79.66|81.02|78.22|0
1645668000000|2022-02-24 02:00:00|81.95|79.15|80.73|77.93|82.74|79.94|80.66|77.86|0
1645668300000|2022-02-24 02:05:00|80.7|77.9|80.2|77.4|81.3|78.5|79.35|76.55|0
1645668600000|2022-02-24 02:10:00|80.09|77.29|80.9|78.1|81.55|78.75|79.88|77.08|0
1645668900000|2022-02-24 02:15:00|80.8|78|80.36|77.56|82.41|79.61|80.25|77.45|0
1645669200000|2022-02-24 02:20:00|80.43|77.63|79.68|76.88|80.43|77.63|79.4|76.6|0
1645669500000|2022-02-24 02:25:00|79.72|76.92|76.41|73.61|79.79|76.99|76.41|73.61|0
1645669800000|2022-02-24 02:30:00|76.58|73.78|78.38|75.58|78.66|75.86|76.1|73.3|0
1645670100000|2022-02-24 02:35:00|78.27|75.47|79.04|76.24|79.5|76.7|77.96|75.16|0
1645670400000|2022-02-24 02:40:00|79.15|76.35|78.69|75.89|79.15|76.35|78.2|75.4|0
1645670700000|2022-02-24 02:45:00|78.65|75.85|77.5|74.7|79.74|76.94|77.22|74.42|0
1645671000000|2022-02-24 02:50:00|76.29|73.49|76.34|72.42|78.19|74.83|74.93|71.95|0
1645671300000|2022-02-24 02:55:00|76.2|72.28|76.39|72.47|78.06|74.14|75.42|71.5|0
1645671600000|2022-02-24 03:00:00|76.36|72.44|77.14|73.22|78.66|74.74|76|72.08|0
1645671900000|2022-02-24 03:05:00|77.18|73.26|69.65|65.73|77.18|73.26|69.18|65.26|0
1645672200000|2022-02-24 03:10:00|69.68|65.76|74.26|70.34|76.34|72.42|69.27|65.35|0
1645672500000|2022-02-24 03:15:00|73.9|69.98|74.32|70.4|75.64|71.72|72.95|69.03|0
1645672800000|2022-02-24 03:20:00|74.42|70.5|71.73|67.81|75.21|71.29|71.73|67.81|0
1645673100000|2022-02-24 03:25:00|71.79|67.87|71.92|68|72.47|68.55|70.68|66.76|0
1645673400000|2022-02-24 03:30:00|71.95|68.03|67.51|63.59|71.95|68.03|66.75|62.83|0
1645673700000|2022-02-24 03:35:00|67.63|63.71|66.88|62.96|68.89|64.97|66.88|62.96|0
1645674000000|2022-02-24 03:40:00|66.58|62.66|69.68|65.48|71.3|67.1|65.8|61.88|0
1645674300000|2022-02-24 03:45:00|69.4|65.2|72.91|68.71|73.45|69.25|69.12|64.92|0
1645674600000|2022-02-24 03:50:00|73.23|69.03|73.88|69.68|74.97|70.77|71.29|67.09|0
1645674900000|2022-02-24 03:55:00|73.94|69.74|71.95|67.75|73.94|69.74|71.2|67|0
1645675200000|2022-02-24 04:00:00|71.82|67.62|73.46|69.26|73.52|69.32|71.26|67.06|0
1645675500000|2022-02-24 04:05:00|73.43|69.23|73.94|69.74|74.67|70.47|71.94|67.74|0
1645675800000|2022-02-24 04:10:00|73.78|69.58|71.94|67.74|73.78|69.58|71.22|67.02|0
1645676100000|2022-02-24 04:15:00|71.75|67.55|73.03|68.83|74.07|69.87|70.69|66.49|0
1645676400000|2022-02-24 04:20:00|73.19|68.99|73.23|69.03|74.16|69.96|71.57|67.37|0
1645676700000|2022-02-24 04:25:00|73.14|68.94|72.66|68.46|73.8|69.6|72.07|67.87|0
1645677000000|2022-02-24 04:30:00|72.54|68.34|73.8|69.6|75.41|71.21|72.16|67.96|0
1645677300000|2022-02-24 04:35:00|73.51|69.31|73.03|68.83|73.89|69.69|72.81|68.61|0
1645677600000|2022-02-24 04:40:00|72.93|68.73|73.38|69.18|73.89|69.69|71.99|67.79|0
1645677900000|2022-02-24 04:45:00|73.35|69.15|75.14|70.94|75.2|71|73.31|69.11|0
1645678200000|2022-02-24 04:50:00|75.62|71.42|75.85|71.65|76.57|72.37|75.01|70.81|0
1645678500000|2022-02-24 04:55:00|75.88|71.68|75.85|71.65|76.5|72.3|75.52|71.32|0
1645678800000|2022-02-24 05:00:00|75.78|71.58|74.45|70.25|75.98|71.78|74.13|69.93|0
1645679100000|2022-02-24 05:05:00|74.42|70.22|73.75|69.55|75.58|71.38|73.02|68.82|0
1645679400000|2022-02-24 05:10:00|73.59|69.39|75.77|71.57|76.3|72.1|73.52|69.32|0
1645679700000|2022-02-24 05:15:00|75.9|71.7|73.76|69.56|76.1|71.9|72.97|68.77|0
1645680000000|2022-02-24 05:20:00|73.83|69.63|73.89|69.69|74.67|70.47|73.6|69.4|0
1645680300000|2022-02-24 05:25:00|73.99|69.79|73.34|69.14|75.05|70.85|73.28|69.08|0
1645680600000|2022-02-24 05:30:00|73.44|69.24|73|68.8|73.51|69.31|71.22|67.02|0
1645680900000|2022-02-24 05:35:00|72.97|68.77|71.71|67.51|73.42|69.22|71.65|67.45|0
1645681200000|2022-02-24 05:40:00|71.77|67.57|73.97|70.33|74.09|70.39|71.77|67.57|0
1645681500000|2022-02-24 05:45:00|73.84|70.2|73.43|69.79|74.9|71.26|73.27|69.63|0
1645681800000|2022-02-24 05:50:00|73.39|69.75|74.04|70.68|74.94|71.58|73.08|69.44|0
1645682100000|2022-02-24 05:55:00|74.23|70.87|73.11|69.75|74.75|71.39|73.02|69.66|0
1645682400000|2022-02-24 06:00:00|73.14|69.78|74.96|71.04|75.28|71.36|73.14|69.55|0
1645682700000|2022-02-24 06:05:00|74.99|71.07|76|72.08|76.13|72.21|74.48|70.56|0
1645683000000|2022-02-24 06:10:00|76.13|72.21|72.31|68.39|76.13|72.21|71.8|67.88|0
1645683300000|2022-02-24 06:15:00|72.47|68.55|73.92|70|74.56|70.64|71.42|67.5|0
1645683600000|2022-02-24 06:20:00|73.95|70.03|73.37|69.45|74.05|70.13|72.48|68.56|0
1645683900000|2022-02-24 06:25:00|73.4|69.48|72.03|68.11|73.94|70.02|71.53|67.61|0
1645684200000|2022-02-24 06:30:00|71.84|67.92|71.78|67.86|73.14|69.22|71.52|67.6|0
1645684500000|2022-02-24 06:35:00|71.9|67.98|73.18|69.26|73.21|69.29|70.8|66.88|0
1645684800000|2022-02-24 06:40:00|73.21|69.29|73.82|69.9|73.94|70.02|72.45|68.53|0
1645685100000|2022-02-24 06:45:00|73.85|69.93|70.91|66.99|73.88|69.96|70.91|66.99|0
1645685400000|2022-02-24 06:50:00|70.95|67.03|70.66|66.74|71.29|67.37|69.41|65.49|0
1645685700000|2022-02-24 06:55:00|70.7|66.78|71.28|67.36|72.35|68.43|70.57|66.65|0
1645686000000|2022-02-24 07:00:00|71.1|67.18|70.78|66.86|73.78|69.86|70.78|66.86|0
1645686300000|2022-02-24 07:05:00|70.69|66.77|71.09|67.17|71.59|67.67|67.97|64.05|0
1645686600000|2022-02-24 07:10:00|70.91|66.99|71.11|67.19|71.67|67.75|68.42|64.5|0
1645686900000|2022-02-24 07:15:00|71.3|67.38|70.74|66.82|71.52|67.6|68.31|64.39|0
1645687200000|2022-02-24 07:20:00|70.46|66.54|70.15|66.23|71.23|67.31|70.03|66.11|0
1645687500000|2022-02-24 07:25:00|70.28|66.36|69.46|64.98|70.62|66.36|68.77|64.29|0
1645687800000|2022-02-24 07:30:00|69.52|65.04|74.46|69.7|74.71|69.95|62.47|57.71|0
1645688100000|2022-02-24 07:35:00|74.37|69.61|75.48|70.44|75.86|70.82|73.54|68.5|0
1645688400000|2022-02-24 07:40:00|75.38|70.34|77.22|72.18|77.71|72.67|74.94|69.9|0
1645688700000|2022-02-24 07:45:00|77.51|72.47|76.79|71.75|80.06|75.02|75.58|70.54|0
1645689000000|2022-02-24 07:50:00|76.6|71.56|72.46|67.42|76.82|71.78|70.81|65.77|0
1645689300000|2022-02-24 07:55:00|72.49|67.45|71.92|66.88|74.69|69.65|71.89|66.85|0
1645689600000|2022-02-24 08:00:00|72.04|67|74.48|68.88|74.99|69.39|71|65.4|0
1645689900000|2022-02-24 08:05:00|73.92|69.52|76.61|72.21|76.81|72.41|73.92|69.52|0
1645690200000|2022-02-24 08:10:00|77.23|72.83|73.4|69|77.23|72.83|73.36|68.96|0
1645690500000|2022-02-24 08:15:00|73.17|68.77|75.54|71.14|75.54|71.14|72.76|68.36|0
1645690800000|2022-02-24 08:20:00|75.8|71.4|74.82|70.42|77.44|73.04|74.69|70.29|0
1645691100000|2022-02-24 08:25:00|74.92|70.52|70.2|65.8|76.08|71.68|69.36|64.96|0
1645691400000|2022-02-24 08:30:00|70.33|65.93|71.21|66.81|71.84|67.44|69.39|64.99|0
1645691700000|2022-02-24 08:35:00|71.33|66.93|70.38|65.98|71.59|67.19|69.2|64.8|0
1645692000000|2022-02-24 08:40:00|70.51|66.11|70.2|65.8|70.82|66.42|68.71|64.31|0
1645692300000|2022-02-24 08:45:00|70.08|65.68|70.77|66.37|71.97|67.57|69.48|65.08|0
1645692600000|2022-02-24 08:50:00|70.67|66.27|69.35|65.39|71.62|67.66|69.35|65.39|0
1645692900000|2022-02-24 08:55:00|69.42|65.46|71.49|67.53|72.55|68.59|69.38|65.42|0
1645693200000|2022-02-24 09:00:00|71.65|67.69|72.19|68.23|72.58|68.62|70.35|66.39|0
1645693500000|2022-02-24 09:05:00|72.03|68.07|74.79|70.83|76.05|72.09|71.42|67.46|0
1645693800000|2022-02-24 09:10:00|74.72|70.76|71.58|67.62|74.72|70.76|69.56|65.6|0
1645694100000|2022-02-24 09:15:00|71.71|67.75|72.79|68.83|73.96|70|71.51|67.55|0
1645694400000|2022-02-24 09:20:00|72.6|68.64|73.96|70|75.14|71.18|72.54|68.58|0
1645694700000|2022-02-24 09:25:00|74.19|70.23|73.3|69.34|74.89|70.93|70.93|66.97|0
1645695000000|2022-02-24 09:30:00|73.39|69.43|73.81|69.85|74.53|70.57|72.97|69.01|0
1645695300000|2022-02-24 09:35:00|73.84|69.88|73.42|69.46|73.84|69.88|72.49|68.53|0
1645695600000|2022-02-24 09:40:00|73.52|69.56|71.5|67.54|74.1|70.14|70.52|66.56|0
1645695900000|2022-02-24 09:45:00|71.59|67.63|72.67|68.71|72.99|69.03|71.24|67.28|0
1645696200000|2022-02-24 09:50:00|72.61|68.65|71.27|67.31|73.35|69.39|70.67|66.71|0
1645696500000|2022-02-24 09:55:00|71.3|67.34|70.38|66.42|72.19|68.23|70.38|66.42|0
1645696800000|2022-02-24 10:00:00|70.35|66.39|70.82|66.86|70.98|67.02|69.76|65.8|0
1645697100000|2022-02-24 10:05:00|70.79|66.83|73.44|69.48|73.53|69.57|70.57|66.61|0
1645697400000|2022-02-24 10:10:00|73.47|69.51|71.77|67.81|73.47|69.51|71.29|67.33|0
1645697700000|2022-02-24 10:15:00|71.55|67.59|70.19|66.23|71.7|67.74|69.94|65.98|0
1645698000000|2022-02-24 10:20:00|70.22|66.26|68.08|64.12|70.34|66.38|67.69|63.73|0
1645698300000|2022-02-24 10:25:00|68.24|64.28|69.06|65.1|69.93|65.97|66.09|62.13|0
1645698600000|2022-02-24 10:30:00|69.25|65.29|70.46|66.5|70.81|66.85|68.6|64.64|0
1645698900000|2022-02-24 10:35:00|70.4|66.44|70.96|67|71|67.04|68.45|64.49|0
1645699200000|2022-02-24 10:40:00|70.9|66.94|70.39|66.43|72.33|68.37|70.33|66.37|0
1645699500000|2022-02-24 10:45:00|70.43|66.47|71.34|67.38|71.59|67.63|69.68|65.72|0
1645699800000|2022-02-24 10:50:00|71.37|67.41|69.05|65.09|71.53|67.57|69.05|65.09|0
1645700100000|2022-02-24 10:55:00|68.9|64.94|68.99|65.03|69.64|65.68|68.59|64.63|0
1645700400000|2022-02-24 11:00:00|68.93|64.97|67.06|63.1|69.73|65.77|66.88|62.92|0
1645700700000|2022-02-24 11:05:00|67.27|63.31|66.04|62.08|67.48|63.52|65.83|61.87|0
1645701000000|2022-02-24 11:10:00|66.07|62.11|69.58|65.62|69.76|65.8|65.65|61.69|0
1645701300000|2022-02-24 11:15:00|69.51|65.55|67.47|63.51|69.51|65.55|67.08|63.12|0
1645701600000|2022-02-24 11:20:00|67.53|63.57|69.91|65.95|69.91|65.95|67.5|63.54|0
1645701900000|2022-02-24 11:25:00|69.78|65.82|68.07|64.11|70.09|66.13|67.29|63.33|0
1645702200000|2022-02-24 11:30:00|68.01|64.05|66.78|62.82|68.86|64.9|66.75|62.79|0
1645702500000|2022-02-24 11:35:00|66.75|62.79|67.04|63.08|67.04|63.08|66.3|62.34|0
1645702800000|2022-02-24 11:40:00|67.07|63.11|70.74|66.78|70.74|66.78|66.54|62.58|0
1645703100000|2022-02-24 11:45:00|70.46|66.5|70.98|67.02|71.93|67.97|69.99|66.03|0
1645703400000|2022-02-24 11:50:00|70.92|66.96|70.64|66.68|72.53|68.57|70.3|66.34|0
1645703700000|2022-02-24 11:55:00|70.48|66.52|72.58|68.62|72.58|68.62|70.14|66.18|0
1645704000000|2022-02-24 12:00:00|72.81|68.85|70.05|66.09|72.81|68.85|69.52|65.56|0
1645704300000|2022-02-24 12:05:00|69.95|65.99|68.08|64.12|69.95|65.99|68.08|64.12|0
1645704600000|2022-02-24 12:10:00|68.11|64.15|70.29|66.33|70.29|66.33|67.84|63.88|0
1645704900000|2022-02-24 12:15:00|70.26|66.3|69.08|65.12|71.35|67.39|68.72|64.76|0
1645705200000|2022-02-24 12:20:00|69.11|65.15|68.62|64.66|69.11|65.15|68.05|64.09|0
1645705500000|2022-02-24 12:25:00|68.5|64.54|68.29|64.33|68.99|65.03|67.71|63.75|0
1645705800000|2022-02-24 12:30:00|68.14|64.18|66.87|62.91|68.38|64.42|66.63|62.67|0
1645706100000|2022-02-24 12:35:00|66.96|63|67.29|63.33|67.35|63.39|66.33|62.37|0
1645706400000|2022-02-24 12:40:00|67.31|63.35|67.1|63.14|67.31|63.35|66.27|62.31|0
1645706700000|2022-02-24 12:45:00|67.04|63.08|67.39|63.43|67.39|63.43|65.9|61.94|0
1645707000000|2022-02-24 12:50:00|67.27|63.31|66.97|63.01|68.33|64.37|66.65|62.69|0
1645707300000|2022-02-24 12:55:00|67.01|63.05|67.27|63.31|67.52|63.56|65.69|61.73|0
1645707600000|2022-02-24 13:00:00|67.49|63.53|67.24|63.28|68.34|64.38|66.58|62.62|0
1645707900000|2022-02-24 13:05:00|67.3|63.34|65.57|61.61|67.6|63.64|65.33|61.37|0
1645708200000|2022-02-24 13:10:00|65.6|61.64|65.39|61.43|65.92|61.96|65.33|61.37|0
1645708500000|2022-02-24 13:15:00|65.45|61.49|64.86|60.9|65.83|61.87|64.24|60.28|0
1645708800000|2022-02-24 13:20:00|64.8|60.84|64.15|60.19|65.09|61.13|63.86|59.9|0
1645709100000|2022-02-24 13:25:00|64.12|60.16|65.05|61.09|65.41|61.45|63.69|59.73|0
1645709400000|2022-02-24 13:30:00|64.94|60.98|66.68|62.72|66.68|62.72|64.76|60.8|0
1645709700000|2022-02-24 13:35:00|66.44|62.48|66.38|62.42|67.43|63.47|65.91|61.95|0
1645710000000|2022-02-24 13:40:00|66.32|62.36|69.37|66.29|69.37|66.29|65.37|61.91|0
1645710300000|2022-02-24 13:45:00|69.18|66.1|67.8|64.72|69.18|66.1|66.05|62.97|0
1645710600000|2022-02-24 13:50:00|67.95|64.87|67.64|64.56|69.15|66.07|67.43|64.35|0
1645710900000|2022-02-24 13:55:00|67.61|64.53|63.86|60.78|67.86|64.78|63.55|60.47|0
1645711200000|2022-02-24 14:00:00|63.74|60.66|65.91|62.83|66.24|63.16|63.74|60.66|0
1645711500000|2022-02-24 14:05:00|65.94|62.86|66.99|63.91|68.25|65.17|65.88|62.8|0
1645711800000|2022-02-24 14:10:00|66.9|63.82|65.54|62.46|66.93|63.85|65.15|62.07|0
1645712100000|2022-02-24 14:15:00|65.57|62.49|66.65|63.57|66.81|63.73|65.57|62.49|0
1645712400000|2022-02-24 14:20:00|66.72|63.64|65.09|62.01|67.29|64.21|64.79|61.71|0
1645712700000|2022-02-24 14:25:00|65.03|61.95|63.38|60.3|65.03|61.95|63.2|60.12|0
1645713000000|2022-02-24 14:30:00|63.64|60.56|67.13|64.05|68.45|65.37|62.74|59.66|0
1645713300000|2022-02-24 14:35:00|66.53|63.45|65.74|62.66|68.79|65.71|63.57|60.49|0
1645713600000|2022-02-24 14:40:00|65.59|62.51|63.05|59.97|65.59|62.51|61.4|58.32|0
1645713900000|2022-02-24 14:45:00|62.84|59.76|67.44|64.36|67.44|64.36|61.4|58.32|0
1645714200000|2022-02-24 14:50:00|68.06|64.98|66.4|63.32|70.47|67.39|64.41|61.33|0
1645714500000|2022-02-24 14:55:00|66.74|63.66|69.04|65.96|69.04|65.96|65.02|61.94|0
1645714800000|2022-02-24 15:00:00|68.95|65.87|63.98|60.9|68.95|65.87|63.44|60.36|0
1645715100000|2022-02-24 15:05:00|63.62|60.54|71.03|67.95|71.03|67.95|62.49|59.41|0
1645715400000|2022-02-24 15:10:00|70.9|67.82|75.01|71.93|75.34|72.26|69.69|66.61|0
1645715700000|2022-02-24 15:15:00|74.74|71.66|75.86|72.78|75.96|72.88|72.31|69.23|0
1645716000000|2022-02-24 15:20:00|75.89|72.81|72.73|69.65|78.32|75.24|71.75|68.67|0
1645716300000|2022-02-24 15:25:00|72.46|69.38|71.88|68.8|73.55|70.47|69.13|66.05|0
1645716600000|2022-02-24 15:30:00|71.78|68.7|74.44|71.36|75.34|72.26|70.02|66.94|0
1645716900000|2022-02-24 15:35:00|74.11|71.03|72.27|69.19|74.87|71.79|70.15|67.07|0
1645717200000|2022-02-24 15:40:00|72.33|69.25|72.53|69.45|73.24|70.16|69.39|66.31|0
1645717500000|2022-02-24 15:45:00|72.46|69.38|75.63|72.55|76.68|73.6|71.97|68.89|0
1645717800000|2022-02-24 15:50:00|75.56|72.48|77.9|74.82|78.24|75.16|74.14|71.06|0
1645718100000|2022-02-24 15:55:00|78.1|75.02|74.47|71.39|78.73|75.65|73.3|70.22|0
1645718400000|2022-02-24 16:00:00|74.43|71.35|74.75|71.67|76.6|73.52|71.66|68.58|0
1645718700000|2022-02-24 16:05:00|74.52|71.44|78.91|75.83|79.95|76.87|74.35|71.27|0
1645719000000|2022-02-24 16:10:00|79.01|75.93|80.96|77.88|81.57|78.49|77.19|74.11|0
1645719300000|2022-02-24 16:15:00|81.07|77.99|80.16|77.08|81.07|77.99|77.51|74.43|0
1645719600000|2022-02-24 16:20:00|80.38|77.3|75.42|72.34|80.69|77.61|75.42|72.34|0
1645719900000|2022-02-24 16:25:00|75.62|72.54|74.2|71.12|76.72|73.64|73.69|70.61|0
1645720200000|2022-02-24 16:30:00|74.33|71.25|74.33|71.25|76.03|72.95|72.6|69.52|0
1645720500000|2022-02-24 16:35:00|74.56|71.48|75.61|72.53|75.61|72.53|72.53|69.45|0
1645720800000|2022-02-24 16:40:00|75.48|72.4|71.41|68.33|75.48|72.4|70.95|67.87|0
1645721100000|2022-02-24 16:45:00|71.67|68.59|74.31|71.23|74.31|71.23|69.59|66.51|0
1645721400000|2022-02-24 16:50:00|74.58|71.5|76.94|73.86|77.43|74.35|74.24|71.16|0
1645721700000|2022-02-24 16:55:00|76.33|73.25|78.95|75.87|79.02|75.94|76.19|73.11|0
1645722000000|2022-02-24 17:00:00|78.81|75.73|78.66|75.58|79.09|76.01|77.9|74.82|0
1645722300000|2022-02-24 17:05:00|78.53|75.45|75.71|72.63|78.94|75.86|75.71|72.63|0
1645722600000|2022-02-24 17:10:00|75.92|72.84|72.15|69.07|76.66|73.58|72.05|68.97|0
1645722900000|2022-02-24 17:15:00|72.05|68.97|72.71|69.63|73.5|70.42|71.4|68.32|0
1645723200000|2022-02-24 17:20:00|72.74|69.66|70.3|67.22|73.23|70.15|69.86|66.78|0
1645723500000|2022-02-24 17:25:00|70.56|67.48|72.68|69.6|72.68|69.6|70.37|67.29|0
1645723800000|2022-02-24 17:30:00|72.62|69.54|71.12|68.04|74.14|71.06|70.15|67.07|0
1645724100000|2022-02-24 17:35:00|70.99|67.91|74.94|71.86|75.48|72.4|70.99|67.91|0
1645724400000|2022-02-24 17:40:00|75.27|72.19|75.31|72.23|76.49|73.41|73.44|70.36|0
1645724700000|2022-02-24 17:45:00|75.24|72.16|73.76|70.68|75.85|72.77|73.73|70.65|0
1645725000000|2022-02-24 17:50:00|74.03|70.95|74.09|71.01|74.93|71.85|73.03|69.95|0
1645725300000|2022-02-24 17:55:00|74.23|71.15|73.63|70.55|77.02|73.94|73.43|70.35|0
1645725600000|2022-02-24 18:00:00|73.73|70.65|73.14|70.06|73.86|70.78|72.02|68.94|0
1645725900000|2022-02-24 18:05:00|73.04|69.96|76.13|73.05|76.37|73.29|72.94|69.86|0
1645726200000|2022-02-24 18:10:00|76.2|73.12|77.29|74.21|77.84|74.76|74.86|71.78|0
1645726500000|2022-02-24 18:15:00|77.42|74.34|77.97|74.89|78.52|75.44|76.06|72.98|0
1645726800000|2022-02-24 18:20:00|77.7|74.62|75.38|72.3|78.59|75.51|75.32|72.24|0
1645727100000|2022-02-24 18:25:00|75.72|72.64|74.11|71.03|76.6|73.52|73.92|70.84|0
1645727400000|2022-02-24 18:30:00|74.05|70.97|75.12|72.04|76.17|73.09|73.91|70.83|0
1645727700000|2022-02-24 18:35:00|75.09|72.01|77.43|74.35|77.95|74.87|74.31|71.23|0
1645728000000|2022-02-24 18:40:00|77.49|74.41|75.91|72.83|78.33|75.25|75.85|72.77|0
1645728300000|2022-02-24 18:45:00|75.71|72.63|83.86|80.78|84.11|81.03|74.43|71.35|0
1645728600000|2022-02-24 18:50:00|84.04|80.96|80.18|77.1|85.48|82.4|80.04|76.96|0
1645728900000|2022-02-24 18:55:00|80.4|77.32|76.95|73.87|80.72|77.64|75.99|72.91|0
1645729200000|2022-02-24 19:00:00|77.26|74.18|78.28|75.2|78.28|75.2|73.87|70.79|0
1645729500000|2022-02-24 19:05:00|78.53|75.45|75.53|72.45|80.18|77.1|75.12|72.04|0
1645729800000|2022-02-24 19:10:00|75.63|72.55|80.75|77.67|80.75|77.67|75.63|72.55|0
1645730100000|2022-02-24 19:15:00|80.32|77.24|81.74|78.66|81.88|78.8|78.4|75.32|0
1645730400000|2022-02-24 19:20:00|81.67|78.59|79.81|76.73|82.39|79.31|79.1|76.02|0
1645730700000|2022-02-24 19:25:00|79.98|76.9|81.09|78.01|81.31|78.23|79.17|76.09|0
1645731000000|2022-02-24 19:30:00|81.24|78.16|85.64|82.56|85.79|82.71|80.88|77.8|0
1645731300000|2022-02-24 19:35:00|85.94|82.86|86.04|82.96|92.73|89.65|85.24|82.16|0
1645731600000|2022-02-24 19:40:00|86.11|83.03|84.82|81.74|86.69|83.61|83.04|79.96|0
1645731900000|2022-02-24 19:45:00|84.59|81.51|87.01|83.93|87.24|84.16|84.3|81.22|0
1645732200000|2022-02-24 19:50:00|87.46|84.38|88.23|85.15|88.46|85.38|85.34|82.26|0
1645732500000|2022-02-24 19:55:00|88|84.92|85.61|82.53|88|84.92|83.71|80.63|0
1645732800000|2022-02-24 20:00:00|85.73|82.65|88.82|85.74|90.49|87.41|84.52|81.44|0
1645733100000|2022-02-24 20:05:00|88.66|85.58|87.67|85.03|89.48|86.4|87.67|84.81|0
1645733400000|2022-02-24 20:10:00|87.36|84.72|89.22|86.58|89.3|86.66|87.28|84.64|0
1645733700000|2022-02-24 20:15:00|88.91|86.27|89.14|86.5|89.38|86.74|87.35|84.71|0
1645734000000|2022-02-24 20:20:00|89.22|86.58|89.14|86.5|89.37|86.73|86.81|84.17|0
1645734300000|2022-02-24 20:25:00|89.02|86.38|86.27|83.63|90.08|87.44|85.89|83.25|0
1645734600000|2022-02-24 20:30:00|86.35|83.71|95.05|92.41|95.05|92.41|86.16|83.52|0
1645734900000|2022-02-24 20:35:00|94.97|92.33|98.02|95.38|98.77|96.13|94.32|91.68|0
1645735200000|2022-02-24 20:40:00|98.27|95.63|95.8|93.16|98.85|96.21|95.63|92.99|0
1645735500000|2022-02-24 20:45:00|95.31|92.67|95.63|92.99|98.06|95.42|95.06|92.42|0
1645735800000|2022-02-24 20:50:00|96.04|93.4|103.69|101.05|104.38|101.74|96.04|93.4|0
1645736100000|2022-02-24 20:55:00|103.43|100.79|101.31|98.67|105.3|102.66|99.95|97.31|0
1645736400000|2022-02-24 21:00:00|102.24|99.6|99.78|97.14|103.19|100.55|98.7|96.06|0
1645736700000|2022-02-24 21:05:00|99.7|97.06|100.19|97.55|100.37|97.73|98.57|95.93|0
1645737000000|2022-02-24 21:10:00|100.23|97.59|98.15|95.51|100.69|98.05|97.74|95.1|0
1645737300000|2022-02-24 21:15:00|98.76|95.4|98.92|95.56|99.46|96.1|98.46|95.1|0
1645737600000|2022-02-24 21:20:00|99|95.64|98.59|95.23|99.12|95.76|97.52|94.16|0
1645737900000|2022-02-24 21:25:00|98.46|95.1|98.67|95.31|98.92|95.56|98.25|94.89|0
1645738200000|2022-02-24 21:30:00|98.62|95.26|98.21|94.85|98.62|95.26|97.92|94.56|0
1645738500000|2022-02-24 21:35:00|98.17|94.81|98|94.64|98.5|95.14|98|94.64|0
1645738800000|2022-02-24 21:40:00|97.92|94.56|98.58|95.22|98.91|95.55|97.83|94.47|0
1645739100000|2022-02-24 21:45:00|98.78|95.42|101.11|97.75|101.16|97.8|98.74|95.38|0
1645739400000|2022-02-24 21:50:00|100.99|97.63|102.76|99.4|102.89|99.53|100.74|97.38|0
1645739700000|2022-02-24 21:55:00|102.93|99.57|99.94|96.58|103.23|99.87|99.4|96.04|0
1645740000000|2022-02-24 22:00:00|99.4|96.04|99.97|96.61|99.99|96.63|99.4|96.04|0
1645740300000|2022-02-24 22:05:00|99.98|96.62|99.96|96.6|100.02|96.66|99.89|96.53|0
1645740600000|2022-02-24 22:10:00|99.98|96.62|100.29|96.93|100.42|97.06|99.94|96.58|0
1645740900000|2022-02-24 22:15:00|100.33|96.97|100.35|96.99|100.35|96.99|100.19|96.83|0
1645741200000|2022-02-24 22:20:00|100.36|97|100.31|96.95|100.44|97.08|100.25|96.89|0
1645741500000|2022-02-24 22:25:00|100.26|96.9|100.24|96.88|100.26|96.9|100.24|96.88|0
1645741800000|2022-02-24 22:30:00|100.18|96.82|100.29|96.93|100.29|96.93|100.13|96.77|0
1645742100000|2022-02-24 22:35:00|100.25|96.89|100.25|96.89|100.51|97.15|99.96|96.6|0
1645742400000|2022-02-24 22:40:00|100.18|96.82|100.18|96.82|100.43|97.07|100.18|96.82|0
1645742700000|2022-02-24 22:45:00|100.24|96.88|99.99|96.63|100.24|96.88|99.99|96.63|0
1645743000000|2022-02-24 22:50:00|100.03|96.67|99.76|96.4|100.03|96.67|99.76|96.4|0
1645743300000|2022-02-24 22:55:00|99.7|96.34|99.82|96.46|99.98|96.62|99.64|96.28|0
1645743600000|2022-02-24 23:00:00|98.58|95.22|98.37|95.01|99.57|96.21|97.01|93.65|0
1645743900000|2022-02-24 23:05:00|98.2|94.84|98.2|94.84|99.4|96.04|98.04|94.68|0
1645744200000|2022-02-24 23:10:00|98.37|95.01|98.65|95.29|98.9|95.54|97.66|94.3|0
1645744500000|2022-02-24 23:15:00|98.48|95.12|97.41|94.05|98.69|95.33|97.09|93.73|0
1645744800000|2022-02-24 23:20:00|97.37|94.01|97.9|94.54|98.03|94.67|96.11|92.75|0
1645745100000|2022-02-24 23:25:00|97.74|94.38|96.31|92.95|97.74|94.38|95.66|92.3|0
1645745400000|2022-02-24 23:30:00|96.22|92.86|94.53|91.17|96.35|92.99|94.53|91.17|0
1645745700000|2022-02-24 23:35:00|94.69|91.33|96.06|92.7|96.06|92.7|94.69|91.33|0
1645746000000|2022-02-24 23:40:00|95.98|92.62|95.81|92.45|96.06|92.7|95.33|91.97|0
1645746300000|2022-02-24 23:45:00|95.97|92.61|96.28|92.92|96.3|92.94|95.33|91.97|0
1645746600000|2022-02-24 23:50:00|96.11|92.75|96.6|93.24|96.93|93.57|95.87|92.51|0
1645746900000|2022-02-24 23:55:00|96.64|93.28|96.27|92.91|96.76|93.4|95.95|92.59|0
1645747200000|2022-02-25 00:00:00|96.23|92.87|98.57|95.21|98.57|95.21|96.23|92.87|0
1645747500000|2022-02-25 00:05:00|98.69|95.33|99.61|96.25|99.85|96.49|97.66|94.3|0
1645747800000|2022-02-25 00:10:00|99.52|96.16|98.94|95.58|99.52|96.16|97.87|94.51|0
1645748100000|2022-02-25 00:15:00|99.02|95.66|99.77|96.41|99.93|96.57|98.69|95.33|0
1645748400000|2022-02-25 00:20:00|99.93|96.57|102.49|99.13|102.49|99.13|99.89|96.53|0
1645748700000|2022-02-25 00:25:00|102.45|99.09|102.02|98.66|103.3|99.94|102.02|98.66|0
1645749000000|2022-02-25 00:30:00|102.11|98.75|102.36|99|102.87|99.51|101.68|98.32|0
1645749300000|2022-02-25 00:35:00|102.19|98.83|101.89|98.53|102.44|99.08|101.6|98.24|0
1645749600000|2022-02-25 00:40:00|101.93|98.57|102.18|98.82|102.52|99.16|101.76|98.4|0
1645749900000|2022-02-25 00:45:00|102.27|98.91|101.88|98.52|102.44|99.08|101.8|98.44|0
1645750200000|2022-02-25 00:50:00|101.93|98.57|97.52|94.16|101.93|98.57|96.79|93.43|0
1645750500000|2022-02-25 00:55:00|97.19|93.83|97.76|94.4|98.75|95.39|97.03|93.67|0
1645750800000|2022-02-25 01:00:00|97.85|94.49|97.19|93.83|98.3|94.94|96.7|93.34|0
1645751100000|2022-02-25 01:05:00|97.11|93.75|99.49|96.13|99.74|96.38|97.11|93.75|0
1645751400000|2022-02-25 01:10:00|99.78|96.42|99.24|95.88|99.78|96.42|98.25|94.89|0
1645751700000|2022-02-25 01:15:00|98.99|95.63|99.82|96.46|99.9|96.54|98.87|95.51|0
1645752000000|2022-02-25 01:20:00|99.98|96.62|99.32|95.96|100.94|97.58|99.23|95.87|0
1645752300000|2022-02-25 01:25:00|99.23|95.87|98.74|95.38|99.69|96.33|98.08|94.72|0
1645752600000|2022-02-25 01:30:00|98.86|95.5|99.64|96.28|99.98|96.62|98.65|95.29|0
1645752900000|2022-02-25 01:35:00|99.77|96.41|98.07|94.71|99.77|96.41|98.07|94.71|0
1645753200000|2022-02-25 01:40:00|97.82|94.46|97.17|93.81|98.39|95.03|97.17|93.81|0
1645753500000|2022-02-25 01:45:00|96.27|92.91|95.7|92.34|97.17|93.81|95.02|91.66|0
1645753800000|2022-02-25 01:50:00|95.62|92.26|96.35|92.99|96.55|93.19|95.3|91.94|0
1645754100000|2022-02-25 01:55:00|96.39|93.03|98.02|94.66|98.02|94.66|95.74|92.38|0
1645754400000|2022-02-25 02:00:00|97.9|94.54|97.4|94.04|98.06|94.7|97.16|93.8|0
1645754700000|2022-02-25 02:05:00|97.32|93.96|97.19|93.83|98.47|95.11|97.08|93.72|0
1645755000000|2022-02-25 02:10:00|97.07|93.71|97.4|94.04|97.64|94.28|96.18|92.82|0
1645755300000|2022-02-25 02:15:00|97.19|93.83|98.05|94.69|98.3|94.94|96.86|93.5|0
1645755600000|2022-02-25 02:20:00|98.13|94.77|96.25|92.89|98.17|94.81|95.77|92.41|0
1645755900000|2022-02-25 02:25:00|96.09|92.73|96.13|92.77|96.13|92.77|94.4|91.04|0
1645756200000|2022-02-25 02:30:00|96.04|92.68|96.41|93.05|96.41|93.05|95.52|92.16|0
1645756500000|2022-02-25 02:35:00|96.49|93.13|95.19|91.83|96.61|93.25|94.79|91.43|0
1645756800000|2022-02-25 02:40:00|95.11|91.75|94.63|91.27|95.44|92.08|94.39|91.03|0
1645757100000|2022-02-25 02:45:00|94.79|91.43|95.91|92.55|96.08|92.72|94.55|91.19|0
1645757400000|2022-02-25 02:50:00|96|92.64|95.71|92.35|96.08|92.72|95.51|92.15|0
1645757700000|2022-02-25 02:55:00|95.67|92.31|96.19|92.83|96.24|92.88|95.51|92.15|0
1645758000000|2022-02-25 03:00:00|95.99|92.63|96.47|93.11|97.25|93.89|95.75|92.39|0
1645758300000|2022-02-25 03:05:00|96.39|93.03|95.82|92.46|96.8|93.44|95.66|92.3|0
1645758600000|2022-02-25 03:10:00|95.78|92.42|95.18|91.82|95.82|92.46|94.97|91.61|0
1645758900000|2022-02-25 03:15:00|95.21|91.85|96.34|92.98|96.58|93.22|95.21|91.85|0
1645759200000|2022-02-25 03:20:00|96.26|92.9|96.91|93.55|96.91|93.55|95.25|91.89|0
1645759500000|2022-02-25 03:25:00|96.83|93.47|96.74|93.38|97.88|94.52|96.46|93.1|0
1645759800000|2022-02-25 03:30:00|96.58|93.22|95.69|92.33|96.58|93.22|95.13|91.77|0
1645760100000|2022-02-25 03:35:00|95.73|92.37|96.01|92.65|96.57|93.21|95.12|91.76|0
1645760400000|2022-02-25 03:40:00|95.93|92.57|95.6|92.24|96.41|93.05|95.12|91.76|0
1645760700000|2022-02-25 03:45:00|95.68|92.32|96.57|93.21|96.81|93.45|95.52|92.16|0
1645761000000|2022-02-25 03:50:00|96.49|93.13|98.69|95.33|98.69|95.33|96.32|92.96|0
1645761300000|2022-02-25 03:55:00|98.44|95.08|100.01|96.65|100.84|97.48|98.2|94.84|0
1645761600000|2022-02-25 04:00:00|99.97|96.61|100.3|96.94|100.34|96.98|99.3|95.94|0
1645761900000|2022-02-25 04:05:00|100.34|96.98|101.34|97.98|102.01|98.65|100.01|96.65|0
1645762200000|2022-02-25 04:10:00|101.3|97.94|100.77|97.41|101.3|97.94|100.14|96.78|0
1645762500000|2022-02-25 04:15:00|100.89|97.53|99.22|95.86|100.98|97.62|99.22|95.86|0
1645762800000|2022-02-25 04:20:00|99.14|95.78|98.93|95.57|99.72|96.36|98.89|95.53|0
1645763100000|2022-02-25 04:25:00|99.01|95.65|100.22|96.86|100.76|97.4|98.89|95.53|0
1645763400000|2022-02-25 04:30:00|100.26|96.9|98.88|95.52|100.38|97.02|98.76|95.4|0
1645763700000|2022-02-25 04:35:00|98.97|95.61|98.26|94.9|99.05|95.69|98.06|94.7|0
1645764000000|2022-02-25 04:40:00|98.18|94.82|97.56|94.2|98.22|94.86|97.08|93.72|0
1645764300000|2022-02-25 04:45:00|97.65|94.29|97.93|94.57|98.05|94.69|97.36|94|0
1645764600000|2022-02-25 04:50:00|97.97|94.61|97.84|94.48|97.97|94.61|97.27|93.91|0
1645764900000|2022-02-25 04:55:00|98.3|94.94|98.33|94.97|98.89|95.53|98|94.64|0
1645765200000|2022-02-25 05:00:00|98.24|94.88|98.08|94.72|98.57|95.21|97.63|94.27|0
1645765500000|2022-02-25 05:05:00|98|94.64|97.34|93.98|98.16|94.8|96.85|93.49|0
1645765800000|2022-02-25 05:10:00|97.42|94.06|96.97|93.61|97.62|94.26|96.8|93.44|0
1645766100000|2022-02-25 05:15:00|96.89|93.53|96.93|93.57|97.33|93.97|96.6|93.24|0
1645766400000|2022-02-25 05:20:00|96.8|93.44|96.52|93.16|96.84|93.48|95.59|92.23|0
1645766700000|2022-02-25 05:25:00|96.47|93.11|95.95|92.59|97.12|93.76|95.5|92.14|0
1645767000000|2022-02-25 05:30:00|96.07|92.71|96.84|93.48|97|93.64|95.74|92.38|0
1645767300000|2022-02-25 05:35:00|96.79|93.43|97.52|94.16|98.14|94.78|96.71|93.35|0
1645767600000|2022-02-25 05:40:00|97.49|94.13|96.91|93.55|97.89|94.53|96.51|93.15|0
1645767900000|2022-02-25 05:45:00|96.87|93.51|97.81|94.45|97.97|94.61|96.87|93.51|0
1645768200000|2022-02-25 05:50:00|97.89|94.53|96.46|93.1|97.89|94.53|96.38|93.02|0
1645768500000|2022-02-25 05:55:00|96.42|93.06|96.25|92.89|96.86|93.5|95.89|92.53|0
1645768800000|2022-02-25 06:00:00|96.21|92.85|97.59|94.23|97.68|94.32|95.32|91.96|0
1645769100000|2022-02-25 06:05:00|97.23|93.87|97.14|93.78|97.31|93.95|96.25|92.89|0
1645769400000|2022-02-25 06:10:00|97.22|93.86|97.59|94.23|97.71|94.35|97.14|93.78|0
1645769700000|2022-02-25 06:15:00|97.42|94.06|98.08|94.72|98.28|94.92|97.22|93.86|0
1645770000000|2022-02-25 06:20:00|98.04|94.68|97.87|94.51|98.08|94.72|97.34|93.98|0
1645770300000|2022-02-25 06:25:00|97.83|94.47|97.5|94.14|97.91|94.55|97.21|93.85|0
1645770600000|2022-02-25 06:30:00|97.54|94.18|97.01|93.65|97.62|94.26|96.28|92.92|0
1645770900000|2022-02-25 06:35:00|97.05|93.69|97.21|93.85|97.41|94.05|96.23|92.87|0
1645771200000|2022-02-25 06:40:00|97.29|93.93|97.12|93.76|97.78|94.42|96.88|93.52|0
1645771500000|2022-02-25 06:45:00|97.16|93.8|96.84|93.48|97.16|93.8|96.31|92.95|0
1645771800000|2022-02-25 06:50:00|96.88|93.52|96.88|93.52|97|93.64|96.43|93.07|0
1645772100000|2022-02-25 06:55:00|96.83|93.47|96.83|93.47|97.28|93.92|96.22|92.86|0
1645772400000|2022-02-25 07:00:00|96.87|93.51|96.5|93.14|98.88|95.52|95.86|92.5|0
1645772700000|2022-02-25 07:05:00|96.34|92.98|95.37|92.01|96.42|93.06|94.97|91.61|0
1645773000000|2022-02-25 07:10:00|95.29|91.93|95.53|92.17|96.3|92.94|94.77|91.41|0
1645773300000|2022-02-25 07:15:00|95.57|92.21|94.43|91.07|95.93|92.57|91.73|88.37|0
1645773600000|2022-02-25 07:20:00|94.47|91.11|95.87|92.51|96.16|92.8|93.79|90.43|0
1645773900000|2022-02-25 07:25:00|95.92|92.56|96.72|93.36|96.72|93.36|95.35|91.99|0
1645774200000|2022-02-25 07:30:00|96.56|93.2|97.29|93.93|97.29|93.93|95.75|92.39|0
1645774500000|2022-02-25 07:35:00|97.37|94.01|96.92|93.56|98.11|94.75|96.88|93.52|0
1645774800000|2022-02-25 07:40:00|97|93.64|96.03|92.67|97.17|93.81|95.83|92.47|0
1645775100000|2022-02-25 07:45:00|96.07|92.71|95.66|92.3|96.19|92.83|95.02|91.66|0
1645775400000|2022-02-25 07:50:00|95.54|92.18|93.34|89.98|95.9|92.54|93.34|89.98|0
1645775700000|2022-02-25 07:55:00|93.18|89.82|95.01|91.65|95.33|91.97|92.11|88.75|0
1645776000000|2022-02-25 08:00:00|94.93|91.57|93.89|90.53|94.93|91.57|92.94|89.58|0
1645776300000|2022-02-25 08:05:00|93.61|90.97|92.02|89.38|93.61|90.97|90.77|88.13|0
1645776600000|2022-02-25 08:10:00|92.26|89.62|89.99|87.35|92.26|89.62|88.14|85.5|0
1645776900000|2022-02-25 08:15:00|90.07|87.43|89.83|87.19|90.38|87.74|87.76|85.12|0
1645777200000|2022-02-25 08:20:00|90.06|87.42|89.21|86.57|90.14|87.5|88.37|85.73|0
1645777500000|2022-02-25 08:25:00|89.48|86.84|88.32|85.68|90.22|87.58|87.83|85.19|0
1645777800000|2022-02-25 08:30:00|88.44|85.8|90.37|87.73|91.07|88.43|88.36|85.72|0
1645778100000|2022-02-25 08:35:00|90.48|87.84|87.71|85.07|90.68|88.04|86.61|83.97|0
1645778400000|2022-02-25 08:40:00|87.82|85.18|88.28|85.64|88.98|86.34|84.56|81.92|0
1645778700000|2022-02-25 08:45:00|87.83|85.19|88.59|85.95|88.74|86.1|87.37|84.73|0
1645779000000|2022-02-25 08:50:00|88.44|85.8|89.05|86.41|90.52|87.88|88.05|85.41|0
1645779300000|2022-02-25 08:55:00|88.97|86.33|88.51|85.87|89.51|86.87|87.44|84.8|0
1645779600000|2022-02-25 09:00:00|88.66|86.02|88.5|85.86|90.13|87.49|87.89|85.25|0
1645779900000|2022-02-25 09:05:00|88.43|85.79|87.58|84.94|89.12|86.48|87.21|84.57|0
1645780200000|2022-02-25 09:10:00|87.51|84.87|87.73|85.09|88.04|85.4|86.82|84.18|0
1645780500000|2022-02-25 09:15:00|87.69|85.05|88.8|86.16|89.5|86.86|87.58|84.94|0
1645780800000|2022-02-25 09:20:00|88.76|86.12|87.54|84.9|89.11|86.47|87.35|84.71|0
1645781100000|2022-02-25 09:25:00|87.5|84.86|87.65|85.01|87.88|85.24|86.7|84.06|0
1645781400000|2022-02-25 09:30:00|87.73|85.09|88.57|85.93|90.62|87.98|86.89|84.25|0
1645781700000|2022-02-25 09:35:00|88.49|85.85|89.88|87.24|90.19|87.55|88.41|85.77|0
1645782000000|2022-02-25 09:40:00|89.72|87.08|89.87|87.23|90.11|87.47|88.41|85.77|0
1645782300000|2022-02-25 09:45:00|89.91|87.27|90.88|88.24|91.67|89.03|89.8|87.16|0
1645782600000|2022-02-25 09:50:00|90.81|88.17|92.06|89.42|92.69|90.05|90.73|88.09|0
1645782900000|2022-02-25 09:55:00|91.98|89.34|92.8|90.16|95.33|92.69|91.98|89.34|0
1645783200000|2022-02-25 10:00:00|92.65|90.01|92.8|90.16|93.12|90.48|91.89|89.25|0
1645783500000|2022-02-25 10:05:00|92.72|90.08|93.6|90.96|94.64|92|92.72|90.08|0
1645783800000|2022-02-25 10:10:00|93.76|91.12|94.08|91.44|94.16|91.52|92.4|89.76|0
1645784100000|2022-02-25 10:15:00|93.92|91.28|95.61|92.97|95.61|92.97|93.6|90.96|0
1645784400000|2022-02-25 10:20:00|95.69|93.05|95.57|92.93|97|94.36|91.9|89.26|0
1645784700000|2022-02-25 10:25:00|95.61|92.97|94.67|92.03|95.97|93.33|94.35|91.71|0
1645785000000|2022-02-25 10:30:00|94.76|92.12|94.67|92.03|96.01|93.37|94.67|92.03|0
1645785300000|2022-02-25 10:35:00|94.75|92.11|95.44|92.8|96.38|93.74|94.51|91.87|0
1645785600000|2022-02-25 10:40:00|95.48|92.84|94.43|91.79|95.52|92.88|93.54|90.9|0
1645785900000|2022-02-25 10:45:00|94.46|91.82|93.9|91.26|94.46|91.82|93.3|90.66|0
1645786200000|2022-02-25 10:50:00|93.94|91.3|94.46|91.82|94.66|92.02|93.54|90.9|0
1645786500000|2022-02-25 10:55:00|94.5|91.86|94.58|91.94|94.58|91.94|93.77|91.13|0
1645786800000|2022-02-25 11:00:00|94.46|91.82|90.92|88.28|94.58|91.94|90.92|88.28|0
1645787100000|2022-02-25 11:05:00|90.84|88.2|90.44|87.8|90.99|88.35|88.58|85.94|0
1645787400000|2022-02-25 11:10:00|90.32|87.68|91.26|88.62|91.46|88.82|90.21|87.57|0
1645787700000|2022-02-25 11:15:00|91.18|88.54|90.87|88.23|91.18|88.54|89.58|86.94|0
1645788000000|2022-02-25 11:20:00|90.99|88.35|92.17|89.53|92.41|89.77|90.28|87.64|0
1645788300000|2022-02-25 11:25:00|91.3|88.66|92.64|90|92.96|90.32|90.44|87.8|0
1645788600000|2022-02-25 11:30:00|92.24|89.6|93.36|90.72|93.76|91.12|90.75|88.11|0
1645788900000|2022-02-25 11:35:00|93.28|90.64|96.06|93.42|97|94.36|92.28|89.64|0
1645789200000|2022-02-25 11:40:00|95.9|93.26|92.47|89.83|96.18|93.54|91.52|88.88|0
1645789500000|2022-02-25 11:45:00|92.75|90.11|91.56|88.92|96.22|93.58|89.6|86.96|0
1645789800000|2022-02-25 11:50:00|91.67|89.03|90.92|88.28|92.39|89.75|89.67|87.03|0
1645790100000|2022-02-25 11:55:00|90.8|88.16|93.26|90.62|94.19|91.55|90.8|88.16|0
1645790400000|2022-02-25 12:00:00|93.18|90.54|94.63|91.99|94.87|92.23|92.18|89.54|0
1645790700000|2022-02-25 12:05:00|94.42|91.78|96.62|93.98|96.7|94.06|93.9|91.26|0
1645791000000|2022-02-25 12:10:00|96.54|93.9|95.88|93.24|96.95|94.31|95.39|92.75|0
1645791300000|2022-02-25 12:15:00|95.96|93.32|96.9|94.26|98.85|96.21|95.72|93.08|0
1645791600000|2022-02-25 12:20:00|96.94|94.3|97.31|94.67|97.97|95.33|96.9|94.26|0
1645791900000|2022-02-25 12:25:00|97.35|94.71|97.43|94.79|99.51|96.87|97.19|94.55|0
1645792200000|2022-02-25 12:30:00|97.27|94.63|97.02|94.38|98.34|95.7|96.53|93.89|0
1645792500000|2022-02-25 12:35:00|96.48|93.84|96.69|94.05|96.81|94.17|95.66|93.02|0
1645792800000|2022-02-25 12:40:00|96.89|94.25|96.89|94.25|97.18|94.54|95.74|93.1|0
1645793100000|2022-02-25 12:45:00|96.77|94.13|96.19|93.55|97.01|94.37|95.41|92.77|0
1645793400000|2022-02-25 12:50:00|96.15|93.51|105.1|102.46|106.18|103.54|96.07|93.43|0
1645793700000|2022-02-25 12:55:00|105.31|102.67|106.58|103.94|108.2|105.56|105.22|102.58|0
1645794000000|2022-02-25 13:00:00|106.7|104.06|103.86|101.22|108.41|105.77|103.13|100.49|0
1645794300000|2022-02-25 13:05:00|103.9|101.26|105.37|102.73|106.33|103.69|103.64|101|0
1645794600000|2022-02-25 13:10:00|105.55|102.91|105.71|103.07|105.71|103.07|103.8|101.16|0
1645794900000|2022-02-25 13:15:00|105.67|103.03|107.29|104.65|107.29|104.65|104.4|101.76|0
1645795200000|2022-02-25 13:20:00|107.38|104.74|109.78|107.14|109.96|107.32|107.16|104.52|0
1645795500000|2022-02-25 13:25:00|109.87|107.23|108.75|106.11|110.14|107.5|107.5|104.86|0
1645795800000|2022-02-25 13:30:00|108.66|106.02|111.94|109.3|112.22|109.58|107.28|104.64|0
1645796100000|2022-02-25 13:35:00|111.76|109.12|113.08|110.44|113.77|111.13|111.4|108.76|0
1645796400000|2022-02-25 13:40:00|113.03|110.39|110.4|107.76|113.44|110.8|109.59|106.95|0
1645796700000|2022-02-25 13:45:00|110.31|107.67|109.23|106.59|111.12|108.48|109.14|106.5|0
1645797000000|2022-02-25 13:50:00|109.36|106.72|107.89|105.25|109.41|106.77|107.89|105.25|0
1645797300000|2022-02-25 13:55:00|107.93|105.29|109.13|106.49|110.21|107.57|107.8|105.16|0
1645797600000|2022-02-25 14:00:00|109.04|106.4|108.77|106.13|109.76|107.12|107.71|105.07|0
1645797900000|2022-02-25 14:05:00|108.82|106.18|107.79|105.15|109.4|106.76|107.62|104.98|0
1645798200000|2022-02-25 14:10:00|107.71|105.07|106.12|103.48|108.15|105.51|105.85|103.21|0
1645798500000|2022-02-25 14:15:00|106.03|103.39|106.03|103.39|106.56|103.92|104.11|101.47|0
1645798800000|2022-02-25 14:20:00|106.11|103.47|107.79|105.15|108.23|105.59|105.68|103.04|0
1645799100000|2022-02-25 14:25:00|107.7|105.06|107.08|104.44|107.79|105.15|106.11|103.47|0
1645799400000|2022-02-25 14:30:00|106.72|104.08|111.73|109.09|111.95|109.31|103.67|101.03|0
1645799700000|2022-02-25 14:35:00|111.18|108.54|110.73|108.09|112.82|110.18|109.29|106.65|0
1645800000000|2022-02-25 14:40:00|110.37|107.73|105.75|103.11|112.63|109.99|105.4|102.76|0
1645800300000|2022-02-25 14:45:00|105.58|102.94|110.77|108.13|111.18|108.54|105.58|102.94|0
1645800600000|2022-02-25 14:50:00|110.63|107.99|107.06|104.42|111.54|108.9|106.89|104.25|0
1645800900000|2022-02-25 14:55:00|107.5|104.86|103.05|100.41|108.48|105.84|102.54|99.9|0
1645801200000|2022-02-25 15:00:00|103.44|100.8|102.97|100.33|104.78|102.14|101.09|98.45|0
1645801500000|2022-02-25 15:05:00|102.88|100.24|109.1|106.46|109.9|107.26|102.88|100.24|0
1645801800000|2022-02-25 15:10:00|109.19|106.55|107.85|105.21|110.8|108.16|106.44|103.8|0
1645802100000|2022-02-25 15:15:00|107.23|104.59|110.89|108.25|111.16|108.52|105.47|102.83|0
1645802400000|2022-02-25 15:20:00|110.98|108.34|112.88|110.24|114.26|111.62|109.09|106.45|0
1645802700000|2022-02-25 15:25:00|112.61|109.97|115.27|112.63|116.39|113.75|112.29|109.65|0
1645803000000|2022-02-25 15:30:00|115.65|113.01|114.44|111.8|116.39|113.75|113.52|110.88|0
1645803300000|2022-02-25 15:35:00|114.07|111.43|112.69|110.05|114.62|111.98|110.43|107.79|0
1645803600000|2022-02-25 15:40:00|112.97|110.33|117.93|115.29|117.93|115.29|112.97|110.33|0
1645803900000|2022-02-25 15:45:00|118.07|115.43|121.3|118.66|121.44|118.8|117.22|114.58|0
1645804200000|2022-02-25 15:50:00|121.2|118.56|123.2|120.56|128.62|125.98|119.87|117.23|0
1645804500000|2022-02-25 15:55:00|123.3|120.66|122.24|119.6|125.23|122.59|120.81|118.17|0
1645804800000|2022-02-25 16:00:00|122.53|119.89|125.81|123.17|125.81|123.17|119.67|117.03|0
1645805100000|2022-02-25 16:05:00|125.91|123.27|125.23|122.59|125.91|123.27|122.43|119.79|0
1645805400000|2022-02-25 16:10:00|125.42|122.78|128.56|125.92|129.75|127.11|124.64|122|0
1645805700000|2022-02-25 16:15:00|128.66|126.02|130.75|128.11|130.75|128.11|127.32|124.68|0
1645806000000|2022-02-25 16:20:00|130.95|128.31|130.15|127.51|131.25|128.61|128.16|125.52|0
1645806300000|2022-02-25 16:25:00|129.85|127.21|127.95|125.31|130.91|128.27|127.66|125.02|0
1645806600000|2022-02-25 16:30:00|127.86|125.22|128.55|125.91|129|126.36|126.12|123.48|0
1645806900000|2022-02-25 16:35:00|128.85|126.21|127.15|124.51|129.05|126.41|125.38|122.74|0
1645807200000|2022-02-25 16:40:00|127.06|124.42|126.86|124.22|128.35|125.71|125.72|123.08|0
1645807500000|2022-02-25 16:45:00|126.95|124.31|129.44|126.8|129.49|126.85|126.95|124.31|0
1645807800000|2022-02-25 16:50:00|129.64|127|131.15|128.51|131.35|128.71|128.39|125.75|0
1645808100000|2022-02-25 16:55:00|130.95|128.31|133.94|131.3|134.2|131.56|130.95|128.31|0
1645808400000|2022-02-25 17:00:00|134|131.36|132.56|129.92|135.02|132.38|132.56|129.92|0
1645808700000|2022-02-25 17:05:00|132.87|130.23|130.58|127.94|132.87|130.23|130.53|127.89|0
1645809000000|2022-02-25 17:10:00|130.74|128.1|129.43|126.79|132.15|129.51|129.43|126.79|0
1645809300000|2022-02-25 17:15:00|129.53|126.89|131.74|129.1|131.94|129.3|129.13|126.49|0
1645809600000|2022-02-25 17:20:00|131.64|129|132.49|129.85|132.49|129.85|130.12|127.48|0
1645809900000|2022-02-25 17:25:00|132.34|129.7|135.09|132.45|135.4|132.76|131.84|129.2|0
1645810200000|2022-02-25 17:30:00|135.19|132.55|136.94|134.3|137.35|134.71|135.19|132.55|0
1645810500000|2022-02-25 17:35:00|137.15|134.51|136.21|133.57|137.46|134.82|135.49|132.85|0
1645810800000|2022-02-25 17:40:00|136.32|133.68|137.19|134.55|137.45|134.81|136.11|133.47|0
1645811100000|2022-02-25 17:45:00|137.24|134.6|135.38|132.74|137.45|134.81|135.28|132.64|0
1645811400000|2022-02-25 17:50:00|134.97|132.33|132.12|129.48|134.97|132.33|132.02|129.38|0
1645811700000|2022-02-25 17:55:00|132.02|129.38|132.02|129.38|132.93|130.29|130.11|127.47|0
1645812000000|2022-02-25 18:00:00|131.82|129.18|132.93|130.29|134.25|131.61|131.06|128.42|0
1645812300000|2022-02-25 18:05:00|132.37|129.73|130.7|128.06|132.52|129.88|130.3|127.66|0
1645812600000|2022-02-25 18:10:00|130.9|128.26|130.65|128.01|130.95|128.31|128.01|125.37|0
1645812900000|2022-02-25 18:15:00|130.9|128.26|133.22|130.58|133.58|130.94|129.6|126.96|0
1645813200000|2022-02-25 18:20:00|133.32|130.68|133.27|130.63|133.53|130.89|131.9|129.26|0
1645813500000|2022-02-25 18:25:00|133.12|130.48|134.85|132.21|135.88|133.24|133.12|130.48|0
1645813800000|2022-02-25 18:30:00|134.95|132.31|136.18|133.54|137.01|134.37|134.8|132.16|0
1645814100000|2022-02-25 18:35:00|136.28|133.64|135.56|132.92|136.28|133.64|133.31|130.67|0
1645814400000|2022-02-25 18:40:00|135.87|133.23|138.98|136.34|139.19|136.55|135.66|133.02|0
1645814700000|2022-02-25 18:45:00|138.87|136.23|138.87|136.23|139.5|136.86|137.41|134.77|0
1645815000000|2022-02-25 18:50:00|138.77|136.13|137.62|134.98|139.5|136.86|137.62|134.98|0
1645815300000|2022-02-25 18:55:00|137.31|134.67|135.04|132.4|137.31|134.67|133.4|130.76|0
1645815600000|2022-02-25 19:00:00|135.24|132.6|137.09|134.45|138.03|135.39|132.59|129.95|0
1645815900000|2022-02-25 19:05:00|136.89|134.25|133.91|131.27|136.99|134.35|133.5|130.86|0
1645816200000|2022-02-25 19:10:00|134.11|131.47|133.5|130.86|134.72|132.08|131.67|129.03|0
1645816500000|2022-02-25 19:15:00|133.75|131.11|133.8|131.16|134.72|132.08|133.54|130.9|0
1645816800000|2022-02-25 19:20:00|133.44|130.8|137.81|135.17|137.96|135.32|133.44|130.8|0
1645817100000|2022-02-25 19:25:00|137.6|134.96|136.87|134.23|138.22|135.58|136.36|133.72|0
1645817400000|2022-02-25 19:30:00|137.08|134.44|133.08|130.44|138.85|136.21|132.37|129.73|0
1645817700000|2022-02-25 19:35:00|133.28|130.64|133.68|131.04|135.53|132.89|133.07|130.43|0
1645818000000|2022-02-25 19:40:00|133.48|130.84|134.5|131.86|135.11|132.47|131.96|129.32|0
1645818300000|2022-02-25 19:45:00|134.4|131.76|132.66|130.02|135.01|132.37|132.66|130.02|0
1645818600000|2022-02-25 19:50:00|131.95|129.31|131.57|128.93|132.97|130.33|129.57|126.93|0
1645818900000|2022-02-25 19:55:00|131.87|129.23|133.69|131.05|135.74|133.1|131.67|129.03|0
1645819200000|2022-02-25 20:00:00|133.59|130.95|131.07|128.43|133.59|130.95|130.07|127.43|0
1645819500000|2022-02-25 20:05:00|131.51|128.87|132.47|129.83|133.28|130.64|130.66|128.02|0
1645819800000|2022-02-25 20:10:00|132.77|130.13|134.21|131.57|134.21|131.57|130.56|127.92|0
1645820100000|2022-02-25 20:15:00|134.42|131.78|136.56|133.92|137.07|134.43|133.65|131.01|0
1645820400000|2022-02-25 20:20:00|136.76|134.12|139.14|136.5|140.18|137.54|135.89|133.25|0
1645820700000|2022-02-25 20:25:00|139.03|136.39|138.59|135.95|139.73|137.09|137.48|134.84|0
1645821000000|2022-02-25 20:30:00|138.9|136.26|135.99|133.35|140.45|137.81|135.99|133.35|0
1645821300000|2022-02-25 20:35:00|135.93|133.29|137.01|134.37|137.22|134.58|134.05|131.41|0
1645821600000|2022-02-25 20:40:00|136.91|134.27|138.04|135.4|139.81|137.17|135.47|132.83|0
1645821900000|2022-02-25 20:45:00|137.73|135.09|137.42|134.78|139.91|137.27|136.9|134.26|0
1645822200000|2022-02-25 20:50:00|138.19|135.55|139.91|137.27|141.48|138.84|137.21|134.57|0
1645822500000|2022-02-25 20:55:00|139.39|136.75|140.95|138.31|141.48|138.84|138.87|136.23|0
1645822800000|2022-02-25 21:00:00|141.06|138.42|140.43|137.79|142.32|139.68|140.43|137.79|0
1645823100000|2022-02-25 21:05:00|140.53|137.89|141.37|138.73|141.79|139.15|140.32|137.68|0
1645823400000|2022-02-25 21:10:00|141.26|138.62|140.63|137.99|142.1|139.46|140.63|137.99|0
1646035500000|2022-02-28 08:05:00|121.15|118.51|119.7|117.06|121.48|118.84|119.7|117.06|0
1646035800000|2022-02-28 08:10:00|119.42|116.78|116.79|114.15|121.34|118.7|116.28|113.64|0
1646036100000|2022-02-28 08:15:00|117.15|114.51|117.43|114.79|119.51|116.87|117.15|114.51|0
1646036400000|2022-02-28 08:20:00|117.52|114.88|116.05|113.41|118.81|116.17|115.91|113.27|0
1646036700000|2022-02-28 08:25:00|116.14|113.5|117.56|114.92|117.65|115.01|115.96|113.32|0
1646037000000|2022-02-28 08:30:00|117.51|114.87|115.36|112.72|117.6|114.96|115.22|112.58|0
1646037300000|2022-02-28 08:35:00|115.5|112.86|114.11|111.47|116.13|113.49|113.46|110.82|0
1646037600000|2022-02-28 08:40:00|114.25|111.61|112.99|110.35|115.1|112.46|111.97|109.33|0
1646037900000|2022-02-28 08:45:00|112.72|110.08|113.3|110.66|113.93|111.29|111.87|109.23|0
1646038200000|2022-02-28 08:50:00|113.34|110.7|114.24|111.6|114.42|111.78|112.94|110.3|0
1646038500000|2022-02-28 08:55:00|114.19|111.55|114.59|111.95|115.05|112.41|113.7|111.06|0
1646038800000|2022-02-28 09:00:00|114.87|112.23|117.59|114.95|118.01|115.37|114.37|111.73|0
1646039100000|2022-02-28 09:05:00|117.5|114.86|122.15|119.51|122.34|119.7|117.5|114.86|0
1646039400000|2022-02-28 09:10:00|122.05|119.41|120.73|118.09|122.9|120.26|120.41|117.77|0
1646039700000|2022-02-28 09:15:00|120.59|117.95|121.64|119|121.94|119.3|119.24|116.6|0
1646040000000|2022-02-28 09:20:00|121.5|118.86|118.48|115.84|122.25|119.61|118.44|115.8|0
1646040300000|2022-02-28 09:25:00|118.67|116.03|117.66|115.02|119.18|116.54|116.84|114.2|0
1646040600000|2022-02-28 09:30:00|117.75|115.11|117.56|114.92|117.89|115.25|116.11|113.47|0
1646040900000|2022-02-28 09:35:00|117.74|115.1|117.97|115.33|118.2|115.56|116.19|113.55|0
1646041200000|2022-02-28 09:40:00|117.83|115.19|120.13|117.49|120.28|117.64|117.33|114.69|0
1646041500000|2022-02-28 09:45:00|120.09|117.45|120.41|117.77|121.25|118.61|119.81|117.17|0
1646041800000|2022-02-28 09:50:00|120.32|117.68|120.83|118.19|122.23|119.59|119.44|116.8|0
1646042100000|2022-02-28 09:55:00|120.78|118.14|120.4|117.76|121.95|119.31|119.29|116.65|0
1646042400000|2022-02-28 10:00:00|120.08|117.44|120.77|118.13|121.99|119.35|120.03|117.39|0
1646042700000|2022-02-28 10:05:00|120.63|117.99|120.13|117.49|122.13|119.49|120.13|117.49|0
1646043000000|2022-02-28 10:10:00|120.04|117.4|120.03|117.39|120.27|117.63|118.93|116.29|0
1646043300000|2022-02-28 10:15:00|119.89|117.25|119.89|117.25|120.73|118.09|119.62|116.98|0
1646043600000|2022-02-28 10:20:00|120.17|117.53|121.19|118.55|121.28|118.64|119.43|116.79|0
1646043900000|2022-02-28 10:25:00|121.28|118.64|118.83|116.19|121.28|118.64|118.6|115.96|0
1646044200000|2022-02-28 10:30:00|118.78|116.14|120.07|117.43|120.16|117.52|117.13|114.49|0
1646044500000|2022-02-28 10:35:00|119.97|117.33|122.59|119.95|122.59|119.95|118.67|116.03|0
1646044800000|2022-02-28 10:40:00|122.96|120.32|124.08|121.44|124.31|121.67|122.21|119.57|0
1646045100000|2022-02-28 10:45:00|124.22|121.58|126.62|123.98|127.2|124.56|123.98|121.34|0
1646045400000|2022-02-28 10:50:00|125.68|123.04|126.06|123.42|126.06|123.42|125.16|122.52|0
1646045700000|2022-02-28 10:55:00|126.01|123.37|126.58|123.94|126.87|124.23|124.59|121.95|0
1646046000000|2022-02-28 11:00:00|126.48|123.84|127.15|124.51|130.23|127.59|126.2|123.56|0
1646046300000|2022-02-28 11:05:00|127.34|124.7|127.05|124.41|127.81|125.17|126.38|123.74|0
1646046600000|2022-02-28 11:10:00|126.19|123.55|126.24|123.6|128.53|125.89|126.14|123.5|0
1646046900000|2022-02-28 11:15:00|126.28|123.64|123.96|121.32|126.33|123.69|123.96|121.32|0
1646047200000|2022-02-28 11:20:00|124.01|121.37|125.33|122.69|125.61|122.97|123.91|121.27|0
1646047500000|2022-02-28 11:25:00|125.23|122.59|124.05|121.41|125.75|123.11|123.49|120.85|0
1646047800000|2022-02-28 11:30:00|124|121.36|124.33|121.69|124.47|121.83|123.53|120.89|0
1646048100000|2022-02-28 11:35:00|124.19|121.55|125.27|122.63|126.08|123.44|123.44|120.8|0
1646048400000|2022-02-28 11:40:00|125.22|122.58|123.73|121.09|125.32|122.68|123.31|120.67|0
1646048700000|2022-02-28 11:45:00|123.64|121|123.26|120.62|124.29|121.65|122.66|120.02|0
1646049000000|2022-02-28 11:50:00|123.54|120.9|123.21|120.57|124.15|121.51|122.28|119.64|0
1646049300000|2022-02-28 11:55:00|123.26|120.62|124.48|121.84|125.99|123.35|123.02|120.38|0
1646049600000|2022-02-28 12:00:00|124.38|121.74|124.81|122.17|126.33|123.69|124.29|121.65|0
1646049900000|2022-02-28 12:05:00|124.76|122.12|125.99|123.35|126.23|123.59|124.76|122.12|0
1646050200000|2022-02-28 12:10:00|126.04|123.4|128.14|125.5|128.52|125.88|125.23|122.59|0
1646050500000|2022-02-28 12:15:00|128.04|125.4|129.29|126.65|129.34|126.7|126.84|124.2|0
1646050800000|2022-02-28 12:20:00|129.39|126.75|133.2|130.56|133.69|131.05|129.19|126.55|0
1646051100000|2022-02-28 12:25:00|133.15|130.51|131.94|129.3|136.35|133.71|131.9|129.26|0
1646051400000|2022-02-28 12:30:00|131.75|129.11|131.84|129.2|133.18|130.54|131.26|128.62|0
1646051700000|2022-02-28 12:35:00|131.7|129.06|131.45|128.81|132.28|129.64|130.47|127.83|0
1646052000000|2022-02-28 12:40:00|131.4|128.76|131.2|128.56|133.37|130.73|130.03|127.39|0
1646052300000|2022-02-28 12:45:00|131.3|128.66|132.13|129.49|132.42|129.78|130.08|127.44|0
1646052600000|2022-02-28 12:50:00|132.08|129.44|133.31|130.67|133.31|130.67|131.54|128.9|0
1646052900000|2022-02-28 12:55:00|133.46|130.82|126.42|123.78|133.46|130.82|124.47|121.83|0
1646053200000|2022-02-28 13:00:00|126.18|123.54|125.84|123.2|128.52|125.88|123.01|120.37|0
1646053500000|2022-02-28 13:05:00|126.08|123.44|126.18|123.54|126.75|124.11|125.08|122.44|0
1646053800000|2022-02-28 13:10:00|126.7|124.06|125.03|122.39|127.27|124.63|125.03|122.39|0
1646054100000|2022-02-28 13:15:00|125.08|122.44|125.83|123.19|126.31|123.67|124.79|122.15|0
1646054400000|2022-02-28 13:20:00|125.74|123.1|125.88|123.24|126.26|123.62|124.84|122.2|0
1646054700000|2022-02-28 13:25:00|125.69|123.05|126.69|124.05|126.78|124.14|125.21|122.57|0
1646055000000|2022-02-28 13:30:00|126.83|124.19|123.65|121.01|128.13|125.49|123.04|120.4|0
1646055300000|2022-02-28 13:35:00|123.6|120.96|121.86|119.22|123.88|121.24|121.86|119.22|0
1646055600000|2022-02-28 13:40:00|121.72|119.08|120.98|118.34|122.75|120.11|120.05|117.41|0
1646055900000|2022-02-28 13:45:00|121.35|118.71|123.5|120.86|123.5|120.86|121.12|118.48|0
1646056200000|2022-02-28 13:50:00|123.4|120.76|124.44|121.8|126.72|124.08|123.31|120.67|0
1646056500000|2022-02-28 13:55:00|124.53|121.89|122.41|119.77|124.77|122.13|122.13|119.49|0
1646056800000|2022-02-28 14:00:00|122.22|119.58|124.67|122.03|125.05|122.41|121.19|118.55|0
1646057100000|2022-02-28 14:05:00|124.72|122.08|125.62|122.98|125.62|122.98|124.29|121.65|0
1646057400000|2022-02-28 14:10:00|125.81|123.17|125.81|123.17|126.38|123.74|124.38|121.74|0
1646057700000|2022-02-28 14:15:00|126.1|123.46|126.14|123.5|127.73|125.09|125.76|123.12|0
1646058000000|2022-02-28 14:20:00|126.09|123.45|124.85|122.21|126.67|124.03|124.85|122.21|0
1646058300000|2022-02-28 14:25:00|124.95|122.31|125.13|122.49|126.76|124.12|124.85|122.21|0
1646058600000|2022-02-28 14:30:00|124.94|122.3|127.14|124.5|129.46|126.82|124.37|121.73|0
1646058900000|2022-02-28 14:35:00|127.24|124.6|131.02|128.38|132.94|130.3|127.24|124.6|0
1646059200000|2022-02-28 14:40:00|130.63|127.99|129.34|126.7|132.51|129.87|126.3|123.66|0
1646059500000|2022-02-28 14:45:00|129|126.36|129.88|127.24|132.09|129.45|127.65|125.01|0
1646059800000|2022-02-28 14:50:00|129.68|127.04|131.35|128.71|133.42|130.78|128.85|126.21|0
1646060100000|2022-02-28 14:55:00|131.15|128.51|132.82|130.18|133.72|131.08|130.07|127.43|0
1646060400000|2022-02-28 15:00:00|133.22|130.58|129.36|126.72|134.02|131.38|129.07|126.43|0
1646060700000|2022-02-28 15:05:00|129.95|127.31|128.29|125.65|130.93|128.29|126.84|124.2|0
1646061000000|2022-02-28 15:10:00|128.1|125.46|126.26|123.62|129.26|126.62|125.4|122.76|0
1646061300000|2022-02-28 15:15:00|126.02|123.38|124.73|122.09|126.79|124.15|123.88|121.24|0
1646061600000|2022-02-28 15:20:00|124.92|122.28|127.04|124.4|127.96|125.32|123.81|121.17|0
1646061900000|2022-02-28 15:25:00|126.89|124.25|126.91|124.27|129.69|127.05|125.36|122.72|0
1646062200000|2022-02-28 15:30:00|126.72|124.08|129.24|126.6|131.99|129.35|126.72|124.08|0
1646062500000|2022-02-28 15:35:00|129.19|126.55|134.48|131.84|134.88|132.24|129.14|126.5|0
1646062800000|2022-02-28 15:40:00|134.88|132.24|138.18|135.54|140.6|137.96|134.28|131.64|0
1646063100000|2022-02-28 15:45:00|138.03|135.39|136.15|133.51|139.05|136.41|136.05|133.41|0
1646063400000|2022-02-28 15:50:00|136.35|133.71|136.75|134.11|138.59|135.95|135.34|132.7|0
1646063700000|2022-02-28 15:55:00|136.86|134.22|137.92|135.28|140.33|137.69|136.09|133.45|0
1646064000000|2022-02-28 16:00:00|138.23|135.59|139.15|136.51|140.28|137.64|137.21|134.57|0
1646064300000|2022-02-28 16:05:00|139.04|136.4|138.02|135.38|139.15|136.51|137|134.36|0
1646064600000|2022-02-28 16:10:00|138.17|135.53|137.3|134.66|139.55|136.91|136.08|133.44|0
1646064900000|2022-02-28 16:15:00|137.25|134.61|140.48|137.84|141.83|139.19|137.2|134.56|0
1646065200000|2022-02-28 16:20:00|140.27|137.63|143.71|141.07|143.71|141.07|140.27|137.63|0
1646065500000|2022-02-28 16:25:00|143.6|140.96|144.04|141.4|147.35|144.71|142.45|139.81|0
1646065800000|2022-02-28 16:30:00|143.93|141.29|142.61|139.97|145.15|142.51|142.61|139.97|0
1646066100000|2022-02-28 16:35:00|142.93|140.29|141.03|138.39|143.45|140.81|141.03|138.39|0
1646066400000|2022-02-28 16:40:00|141.45|138.81|142.07|139.43|142.8|140.16|139.89|137.25|0
1646066700000|2022-02-28 16:45:00|142.17|139.53|139.64|137|142.28|139.64|137.93|135.29|0
1646067000000|2022-02-28 16:50:00|139.74|137.1|140.51|137.87|140.67|138.03|138.51|135.87|0
1646067300000|2022-02-28 16:55:00|140.57|137.93|143.07|140.43|143.7|141.06|140.57|137.93|0
1646067600000|2022-02-28 17:00:00|142.96|140.32|142.44|139.8|144.38|141.74|142.23|139.59|0
1646067900000|2022-02-28 17:05:00|142.65|140.01|135.64|133|142.75|140.11|135.34|132.7|0
1646068200000|2022-02-28 17:10:00|135.74|133.1|133.02|130.38|135.84|133.2|132.22|129.58|0
1646068500000|2022-02-28 17:15:00|133.12|130.48|133.62|130.98|133.92|131.28|131.32|128.68|0
1646068800000|2022-02-28 17:20:00|133.72|131.08|131.02|128.38|134.62|131.98|130.23|127.59|0
1646069100000|2022-02-28 17:25:00|131.07|128.43|132.31|129.67|132.61|129.97|131.07|128.43|0
1646069400000|2022-02-28 17:30:00|131.91|129.27|130.52|127.88|133.21|130.57|129.54|126.9|0
1646069700000|2022-02-28 17:35:00|130.72|128.08|128.45|125.81|131.12|128.48|128.36|125.72|0
1646070000000|2022-02-28 17:40:00|128.7|126.06|126.6|123.96|129.19|126.55|126.46|123.82|0
1646070300000|2022-02-28 17:45:00|126.31|123.67|127.38|124.74|127.38|124.74|124.67|122.03|0
1646070600000|2022-02-28 17:50:00|127.28|124.64|125.63|122.99|127.77|125.13|124.29|121.65|0
1646070900000|2022-02-28 17:55:00|125.82|123.18|129.67|127.03|129.67|127.03|124.48|121.84|0
1646071200000|2022-02-28 18:00:00|129.48|126.84|132.33|129.69|133.22|130.58|129.09|126.45|0
1646071500000|2022-02-28 18:05:00|132.73|130.09|135.47|132.83|135.57|132.93|131.3|128.66|0
1646071800000|2022-02-28 18:10:00|135.27|132.63|135.26|132.62|137.08|134.44|134.36|131.72|0
1646072100000|2022-02-28 18:15:00|135.47|132.83|130.2|127.56|135.67|133.03|129.61|126.97|0
1646072400000|2022-02-28 18:20:00|129.8|127.16|128.14|125.5|130|127.36|127.08|124.44|0
1646072700000|2022-02-28 18:25:00|127.95|125.31|131.68|129.04|132.77|130.13|127.47|124.83|0
1646073000000|2022-02-28 18:30:00|131.58|128.94|130.6|127.96|132.86|130.22|129.33|126.69|0
1646073300000|2022-02-28 18:35:00|130.5|127.86|132.27|129.63|132.76|130.12|129.33|126.69|0
1646073600000|2022-02-28 18:40:00|132.56|129.92|131.57|128.93|134.25|131.61|131.13|128.49|0
1646073900000|2022-02-28 18:45:00|131.77|129.13|132.65|130.01|132.65|130.01|129.42|126.78|0
1646074200000|2022-02-28 18:50:00|132.7|130.06|135.64|133|136.6|133.96|132.7|130.06|0
1646074500000|2022-02-28 18:55:00|135.14|132.5|134.79|132.15|136.04|133.4|133.24|130.6|0
1646074800000|2022-02-28 19:00:00|134.54|131.9|125.46|122.82|134.54|131.9|125.46|122.82|0
1646075100000|2022-02-28 19:05:00|125.93|123.29|121.68|119.04|126.36|123.72|121.58|118.94|0
1646075400000|2022-02-28 19:10:00|121.77|119.13|121.53|118.89|121.86|119.22|117.79|115.15|0
1646075700000|2022-02-28 19:15:00|121.29|118.65|123.13|120.49|123.51|120.87|119.52|116.88|0
1646076000000|2022-02-28 19:20:00|123.5|120.86|121.86|119.22|125.91|123.27|121.86|119.22|0
1646076300000|2022-02-28 19:25:00|122.23|119.59|122.88|120.24|124.39|121.75|121.81|119.17|0
1646076600000|2022-02-28 19:30:00|122.97|120.33|122.45|119.81|124.29|121.65|121.11|118.47|0
1646076900000|2022-02-28 19:35:00|122.74|120.1|122.92|120.28|126.09|123.45|122.13|119.49|0
1646077200000|2022-02-28 19:40:00|122.64|120|128.58|125.94|129.55|126.91|122.5|119.86|0
1646077500000|2022-02-28 19:45:00|128.39|125.75|126.56|123.92|128.97|126.33|125.7|123.06|0
1646077800000|2022-02-28 19:50:00|127.23|124.59|128|125.36|128.19|125.55|126.18|123.54|0
1646078100000|2022-02-28 19:55:00|127.9|125.26|127.64|125|130.61|127.97|127.15|124.51|0
1646078400000|2022-02-28 20:00:00|127.73|125.09|126.67|124.03|128.12|125.48|126.29|123.65|0
1646078700000|2022-02-28 20:05:00|126.57|123.93|127|124.36|127.63|124.99|123|120.36|0
1646079000000|2022-02-28 20:10:00|126.76|124.12|124.65|122.01|126.95|124.31|123.52|120.88|0
1646079300000|2022-02-28 20:15:00|125.51|122.87|127.33|124.69|128.4|125.76|124.27|121.63|0
1646079600000|2022-02-28 20:20:00|127.43|124.79|127.64|125|138.47|135.83|126.1|123.46|0
1646079900000|2022-02-28 20:25:00|127.54|124.9|126.76|124.12|129.21|126.57|126.08|123.44|0
1646080200000|2022-02-28 20:30:00|126.57|123.93|121.96|119.32|126.57|123.93|121.96|119.32|0
1646080500000|2022-02-28 20:35:00|122.05|119.41|122.7|120.06|125.91|123.27|119.41|116.77|0
1646080800000|2022-02-28 20:40:00|122.6|119.96|129.81|127.17|130.3|127.66|122.6|119.96|0
1646081100000|2022-02-28 20:45:00|129.76|127.12|133.48|130.84|135.07|132.43|128.11|125.47|0
1646081400000|2022-02-28 20:50:00|134.33|131.69|136.87|134.23|138.36|135.72|132.38|129.74|0
1646081700000|2022-02-28 20:55:00|137.07|134.43|139.02|136.38|140.78|138.14|136.16|133.52|0
1646082000000|2022-02-28 21:00:00|139.12|136.48|139.94|137.3|140.25|137.61|138.3|135.66|0
1646082300000|2022-02-28 21:05:00|139.63|136.99|138.09|135.45|140.46|137.82|137.47|134.83|0
1646082600000|2022-02-28 21:10:00|138.19|135.55|139.21|136.57|140.25|137.61|138.09|135.45|0
1646082900000|2022-02-28 21:15:00|139.99|136.63|140.6|137.24|140.92|137.56|139.99|136.63|0
1646083200000|2022-02-28 21:20:00|140.65|137.29|140.08|136.72|140.71|137.35|139.98|136.62|0
1646083500000|2022-02-28 21:25:00|140.24|136.88|140.23|136.87|140.39|137.03|139.67|136.31|0
1646083800000|2022-02-28 21:30:00|140.18|136.82|140.39|137.03|140.91|137.55|140.18|136.82|0
1646084100000|2022-02-28 21:35:00|140.29|136.93|140.9|137.54|140.9|137.54|140.28|136.92|0
1646084400000|2022-02-28 21:40:00|140.8|137.44|140.69|137.33|140.85|137.49|140.59|137.23|0
1646084700000|2022-02-28 21:45:00|140.59|137.23|140.59|137.23|140.8|137.44|140.59|137.23|0
1646085000000|2022-02-28 21:50:00|140.69|137.33|140.79|137.43|141.1|137.74|140.58|137.22|0
1646085300000|2022-02-28 21:55:00|140.69|137.33|140.63|137.27|140.73|137.37|140.58|137.22|0
1646085600000|2022-02-28 22:00:00|140.61|137.25|140.44|137.08|140.61|137.25|140.22|136.86|0
1646085900000|2022-02-28 22:05:00|140.46|137.1|140.22|136.86|140.47|137.11|140.16|136.8|0
1646086200000|2022-02-28 22:10:00|140.05|136.69|140.08|136.72|140.14|136.78|139.94|136.58|0
1646086500000|2022-02-28 22:15:00|140.11|136.75|140.18|136.82|140.18|136.82|140.11|136.75|0
1646086800000|2022-02-28 22:20:00|140.14|136.78|140.12|136.76|140.3|136.94|140.04|136.68|0
1646087100000|2022-02-28 22:25:00|140.09|136.73|140.11|136.75|140.14|136.78|139.93|136.57|0
1646087400000|2022-02-28 22:30:00|139.95|136.59|139.87|136.51|140.02|136.66|139.8|136.44|0
1646087700000|2022-02-28 22:35:00|139.91|136.55|139.82|136.46|139.97|136.61|139.75|136.39|0
1646088000000|2022-02-28 22:40:00|139.84|136.48|139.55|136.19|139.85|136.49|139.53|136.17|0
1646088300000|2022-02-28 22:45:00|139.64|136.28|139.83|136.47|139.83|136.47|139.59|136.23|0
1646088600000|2022-02-28 22:50:00|139.78|136.42|139.5|136.14|140.03|136.67|139.39|136.03|0
1646088900000|2022-02-28 22:55:00|139.53|136.17|139.61|136.25|139.61|136.25|139.51|136.15|0
1646089200000|2022-02-28 23:00:00|140.08|136.72|140.8|137.44|140.85|137.49|139.15|135.79|0
1646089500000|2022-02-28 23:05:00|140.95|137.59|140.74|137.38|141.47|138.11|140.69|137.33|0
1646089800000|2022-02-28 23:10:00|140.9|137.54|139.96|136.6|140.9|137.54|139.35|135.99|0
1646090100000|2022-02-28 23:15:00|139.91|136.55|140.22|136.86|141.26|137.9|139.86|136.5|0
1646090400000|2022-02-28 23:20:00|140.06|136.7|141.88|138.52|142.19|138.83|139.86|136.5|0
1646090700000|2022-02-28 23:25:00|141.77|138.41|141.25|137.89|142.09|138.73|140.89|137.53|0
1646091000000|2022-02-28 23:30:00|141.35|137.99|142.92|139.56|143.34|139.98|141.09|137.73|0
1646091300000|2022-02-28 23:35:00|143.02|139.66|143.7|140.34|144.33|140.97|143.02|139.66|0
1646091600000|2022-02-28 23:40:00|143.65|140.29|143.07|139.71|143.75|140.39|142.75|139.39|0
1646091900000|2022-02-28 23:45:00|143.12|139.76|143.06|139.7|143.43|140.07|142.44|139.08|0
1646092200000|2022-02-28 23:50:00|143.22|139.86|144.95|141.59|145.43|142.07|143.22|139.86|0
1646092500000|2022-02-28 23:55:00|144.9|141.54|143.53|140.17|145.22|141.86|143.53|140.17|0
1646092800000|2022-03-01 00:00:00|143.63|140.27|143.63|140.27|144.79|141.43|143.63|140.27|0
1646093100000|2022-03-01 00:05:00|143.58|140.22|141.33|137.97|143.58|140.22|141.33|137.97|0
1646093400000|2022-03-01 00:10:00|141.48|138.12|142.68|139.32|142.89|139.53|141.43|138.07|0
1646093700000|2022-03-01 00:15:00|142.79|139.43|143.52|140.16|144.15|140.79|142.68|139.32|0
1646094000000|2022-03-01 00:20:00|143.41|140.05|142.57|139.21|143.67|140.31|142.1|138.74|0
1646094300000|2022-03-01 00:25:00|142.62|139.26|143.3|139.94|143.35|139.99|142.41|139.05|0
1646094600000|2022-03-01 00:30:00|143.25|139.89|142.2|138.84|143.62|140.26|141.94|138.58|0
1646094900000|2022-03-01 00:35:00|142.3|138.94|141.83|138.47|142.67|139.31|141.52|138.16|0
1646095200000|2022-03-01 00:40:00|141.94|138.58|141.31|137.95|142.77|139.41|141|137.64|0
1646095500000|2022-03-01 00:45:00|141.36|138|137.75|134.39|141.46|138.1|137.39|134.03|0
1646095800000|2022-03-01 00:50:00|137.7|134.34|139.34|135.98|139.75|136.39|137.7|134.34|0
1646096100000|2022-03-01 00:55:00|139.44|136.08|140.16|136.8|140.57|137.21|139.28|135.92|0
1646096400000|2022-03-01 01:00:00|140.26|136.9|140|136.64|140.88|137.52|138.87|135.51|0
1646096700000|2022-03-01 01:05:00|140.05|136.69|141.29|137.93|141.81|138.45|139.64|136.28|0
1646097000000|2022-03-01 01:10:00|141.24|137.88|141.29|137.93|141.5|138.14|140.87|137.51|0
1646097300000|2022-03-01 01:15:00|141.39|138.03|140.82|137.46|141.39|138.03|140.05|136.69|0
1646097600000|2022-03-01 01:20:00|140.56|137.2|141.6|138.24|142.01|138.65|140.56|137.2|0
1646097900000|2022-03-01 01:25:00|141.7|138.34|142.99|139.63|143.04|139.68|141.48|138.12|0
1646098200000|2022-03-01 01:30:00|143.04|139.68|143.98|140.62|144.19|140.83|142.94|139.58|0
1646098500000|2022-03-01 01:35:00|144.09|140.73|143.77|140.41|144.09|140.73|143.04|139.68|0
1646098800000|2022-03-01 01:40:00|143.61|140.25|143.45|140.09|143.87|140.51|142.93|139.57|0
1646099100000|2022-03-01 01:45:00|143.66|140.3|140.79|137.43|143.66|140.3|140.64|137.28|0
1646099400000|2022-03-01 01:50:00|140.95|137.59|141.26|137.9|141.68|138.32|140.59|137.23|0
1646099700000|2022-03-01 01:55:00|141.31|137.95|140.02|136.66|141.47|138.11|140.02|136.66|0
1646100000000|2022-03-01 02:00:00|140.12|136.76|141.05|137.69|141.05|137.69|139.71|136.35|0
1646100300000|2022-03-01 02:05:00|140.99|137.63|140.63|137.27|141.25|137.89|140.58|137.22|0
1646100600000|2022-03-01 02:10:00|140.58|137.22|138.67|135.31|140.58|137.22|138.37|135.01|0
1646100900000|2022-03-01 02:15:00|138.57|135.21|139.33|135.97|139.64|136.28|138.57|135.21|0
1646101200000|2022-03-01 02:20:00|139.39|136.03|139.49|136.13|139.85|136.49|139.18|135.82|0
1646101500000|2022-03-01 02:25:00|139.54|136.18|138.71|135.35|139.79|136.43|138.36|135|0
1646101800000|2022-03-01 02:30:00|138.76|135.4|138.35|134.99|139.48|136.12|138.35|134.99|0
1646102100000|2022-03-01 02:35:00|138.45|135.09|137.94|134.58|139.07|135.71|137.94|134.58|0
1646102400000|2022-03-01 02:40:00|137.84|134.48|138.65|135.29|138.7|135.34|137.02|133.66|0
1646102700000|2022-03-01 02:45:00|138.7|135.34|138.8|135.44|139.21|135.85|138.6|135.24|0
1646103000000|2022-03-01 02:50:00|138.75|135.39|140.19|136.83|140.4|137.04|138.55|135.19|0
1646103300000|2022-03-01 02:55:00|140.24|136.88|140.29|136.93|140.39|137.03|139.82|136.46|0
1646103600000|2022-03-01 03:00:00|140.39|137.03|140.39|137.03|140.39|137.03|139.98|136.62|0
1646103900000|2022-03-01 03:05:00|140.33|136.97|139.15|135.79|140.39|137.03|138.54|135.18|0
1646104200000|2022-03-01 03:10:00|138.89|135.53|139.04|135.68|139.77|136.41|138.74|135.38|0
1646104500000|2022-03-01 03:15:00|139.15|135.79|139.35|135.99|139.66|136.3|139.09|135.73|0
1646104800000|2022-03-01 03:20:00|139.3|135.94|139.24|135.88|139.45|136.09|138.73|135.37|0
1646105100000|2022-03-01 03:25:00|139.29|135.93|139.55|136.19|139.65|136.29|138.93|135.57|0
1646105400000|2022-03-01 03:30:00|139.6|136.24|139.44|136.08|140.06|136.7|139.24|135.88|0
1646105700000|2022-03-01 03:35:00|139.39|136.03|140.21|136.85|140.26|136.9|139.34|135.98|0
1646106000000|2022-03-01 03:40:00|140.26|136.9|138.72|135.36|140.47|137.11|138.51|135.15|0
1646106300000|2022-03-01 03:45:00|138.77|135.41|139.43|136.07|139.59|136.23|138.56|135.2|0
1646106600000|2022-03-01 03:50:00|139.48|136.12|139.53|136.17|139.64|136.28|139.12|135.76|0
1646106900000|2022-03-01 03:55:00|139.48|136.12|139.32|135.96|139.53|136.17|139.22|135.86|0
1646107200000|2022-03-01 04:00:00|139.43|136.07|139.37|136.01|139.89|136.53|139.22|135.86|0
1646107500000|2022-03-01 04:05:00|139.42|136.06|139.83|136.47|140.14|136.78|139.12|135.76|0
1646107800000|2022-03-01 04:10:00|139.94|136.58|139.83|136.47|140.29|136.93|139.21|135.85|0
1646108100000|2022-03-01 04:15:00|139.73|136.37|138.8|135.44|139.88|136.52|138.75|135.39|0
1646108400000|2022-03-01 04:20:00|138.7|135.34|139.87|136.51|140.08|136.72|138.59|135.23|0
1646108700000|2022-03-01 04:25:00|139.93|136.57|139.92|136.56|140.34|136.98|139.62|136.26|0
1646109000000|2022-03-01 04:30:00|139.87|136.51|140.23|136.87|140.23|136.87|139.66|136.3|0
1646109300000|2022-03-01 04:35:00|140.18|136.82|139.92|136.56|140.23|136.87|139.71|136.35|0
1646109600000|2022-03-01 04:40:00|139.81|136.45|140.17|136.81|140.22|136.86|139.4|136.04|0
1646109900000|2022-03-01 04:45:00|140.22|136.86|141.2|137.84|141.57|138.21|140.12|136.76|0
1646110200000|2022-03-01 04:50:00|141.25|137.89|140.94|137.58|141.61|138.25|140.89|137.53|0
1646110500000|2022-03-01 04:55:00|140.89|137.53|141.35|137.99|141.46|138.1|140.68|137.32|0
1646110800000|2022-03-01 05:00:00|141.14|137.78|140.83|137.47|141.45|138.09|140.67|137.31|0
1646111100000|2022-03-01 05:05:00|140.93|137.57|140.62|137.26|141.09|137.73|140.52|137.16|0
1646111400000|2022-03-01 05:10:00|140.52|137.16|138.87|135.51|140.52|137.16|138.77|135.41|0
1646111700000|2022-03-01 05:15:00|138.81|135.45|137.74|134.38|138.97|135.61|137.54|134.18|0
1646112000000|2022-03-01 05:20:00|137.94|134.58|138.35|134.99|138.66|135.3|137.64|134.28|0
1646112300000|2022-03-01 05:25:00|138.3|134.94|139.22|135.86|139.37|136.01|137.63|134.27|0
1646112600000|2022-03-01 05:30:00|139.11|135.75|139.47|136.11|139.93|136.57|138.76|135.4|0
1646112900000|2022-03-01 05:35:00|139.62|136.26|139.88|136.52|140.4|137.04|139.57|136.21|0
1646113200000|2022-03-01 05:40:00|139.67|136.31|140.75|137.39|140.81|137.45|139.57|136.21|0
1646113500000|2022-03-01 05:45:00|140.7|137.34|139.77|136.41|140.81|137.45|139.67|136.31|0
1646113800000|2022-03-01 05:50:00|139.72|136.36|139.77|136.41|140.08|136.72|139.36|136|0
1646114100000|2022-03-01 05:55:00|139.87|136.51|140.38|137.02|140.9|137.54|139.87|136.51|0
1646114400000|2022-03-01 06:00:00|140.33|136.97|141.31|137.95|141.31|137.95|140.23|136.87|0
1646114700000|2022-03-01 06:05:00|141.21|137.85|141.93|138.57|142.24|138.88|140.9|137.54|0
1646115000000|2022-03-01 06:10:00|141.88|138.52|141.36|138|141.88|138.52|140.58|137.22|0
1646115300000|2022-03-01 06:15:00|141.41|138.05|141.82|138.46|142.5|139.14|141.04|137.68|0
1646115600000|2022-03-01 06:20:00|142.18|138.82|142.96|139.6|142.96|139.6|141.66|138.3|0
1646115900000|2022-03-01 06:25:00|143.07|139.71|144.22|140.86|144.43|141.07|142.28|138.92|0
1646116200000|2022-03-01 06:30:00|144.27|140.91|144.64|141.28|144.85|141.49|144.22|140.86|0
1646116500000|2022-03-01 06:35:00|145|141.64|144.63|141.27|145.16|141.8|144.11|140.75|0
1646116800000|2022-03-01 06:40:00|144.74|141.38|144.84|141.48|145.58|142.22|144.74|141.38|0
1646117100000|2022-03-01 06:45:00|144.89|141.53|144.47|141.11|145.47|142.11|143.89|140.53|0
1646117400000|2022-03-01 06:50:00|144.52|141.16|144.15|140.79|145.26|141.9|143.89|140.53|0
1646117700000|2022-03-01 06:55:00|144.1|140.74|145.15|141.79|145.36|142|143.89|140.53|0
1646118000000|2022-03-01 07:00:00|144.83|141.47|145.51|142.15|146.26|142.9|144.41|141.05|0
1646118300000|2022-03-01 07:05:00|145.46|142.1|152.1|148.74|153.2|149.84|145.36|142|0
1646118600000|2022-03-01 07:10:00|152.27|148.91|149.99|146.63|152.54|149.18|149.88|146.52|0
1646118900000|2022-03-01 07:15:00|150.1|146.74|150.69|147.33|151.56|148.2|150.1|146.74|0
1646119200000|2022-03-01 07:20:00|150.63|147.27|150.74|147.38|151.55|148.19|150.25|146.89|0
1646119500000|2022-03-01 07:25:00|150.69|147.33|151.27|147.91|156.46|153.1|150.41|147.05|0
1646119800000|2022-03-01 07:30:00|151.22|147.86|150.46|147.1|151.33|147.97|149.55|146.19|0
1646120100000|2022-03-01 07:35:00|150.57|147.21|150.78|147.42|150.78|147.42|149.55|146.19|0
1646120400000|2022-03-01 07:40:00|150.84|147.48|150.89|147.53|151.43|148.07|150.57|147.21|0
1646120700000|2022-03-01 07:45:00|150.94|147.58|149.1|145.74|150.94|147.58|148.99|145.63|0
1646121000000|2022-03-01 07:50:00|149.37|146.01|148.19|144.83|150.33|146.97|148.19|144.83|0
1646121300000|2022-03-01 07:55:00|148.3|144.94|149.15|145.79|149.2|145.84|147.34|143.98|0
1646121600000|2022-03-01 08:00:00|149.25|145.89|150.75|147.39|150.75|147.39|147.44|144.08|0
1646121900000|2022-03-01 08:05:00|150.86|147.5|152.12|149.48|153.1|150.46|150.5|147.45|0
1646122200000|2022-03-01 08:10:00|151.69|149.05|149.79|147.15|152.17|149.53|149.42|146.78|0
1646122500000|2022-03-01 08:15:00|149.58|146.94|149.15|146.51|149.74|147.1|148.13|145.49|0
1646122800000|2022-03-01 08:20:00|149.2|146.56|144.53|141.89|150.28|147.64|143.59|140.95|0
1646123100000|2022-03-01 08:25:00|144.32|141.68|146.45|143.81|146.71|144.07|143.73|141.09|0
1646123400000|2022-03-01 08:30:00|146.61|143.97|147.88|145.24|147.88|145.24|145.39|142.75|0
1646123700000|2022-03-01 08:35:00|147.72|145.08|145.81|143.17|148.57|145.93|144.91|142.27|0
1646124000000|2022-03-01 08:40:00|145.6|142.96|144.7|142.06|146.97|144.33|144.12|141.48|0
1646124300000|2022-03-01 08:45:00|144.59|141.95|141.73|139.09|145.64|143|141.62|138.98|0
1646124600000|2022-03-01 08:50:00|141.83|139.19|140.7|138.06|142.19|139.55|139.26|136.62|0
1646124900000|2022-03-01 08:55:00|140.39|137.75|142.04|139.4|142.45|139.81|139.92|137.28|0
1646125200000|2022-03-01 09:00:00|141.83|139.19|142.66|140.02|143.34|140.7|141.31|138.67|0
1646125500000|2022-03-01 09:05:00|142.81|140.17|138.84|136.2|142.87|140.23|137.61|134.97|0
1646125800000|2022-03-01 09:10:00|138.94|136.3|137.51|134.87|138.94|136.3|137.2|134.56|0
1646126100000|2022-03-01 09:15:00|137.41|134.77|137.71|135.07|139.24|136.6|137.1|134.46|0
1646126400000|2022-03-01 09:20:00|137.61|134.97|135.98|133.34|138.42|135.78|135.22|132.58|0
1646126700000|2022-03-01 09:25:00|135.68|133.04|135.69|133.05|136.08|133.44|131.63|128.99|0
1646127000000|2022-03-01 09:30:00|135.49|132.85|136.63|133.99|137.24|134.6|134.98|132.34|0
1646127300000|2022-03-01 09:35:00|136.53|133.89|136.12|133.48|137.18|134.54|135.32|132.68|0
1646127600000|2022-03-01 09:40:00|136.67|134.03|133.47|130.83|136.67|134.03|133.12|130.48|0
1646127900000|2022-03-01 09:45:00|133.42|130.78|134.76|132.12|135.31|132.67|133.22|130.58|0
1646128200000|2022-03-01 09:50:00|134.91|132.27|132.42|129.78|135.01|132.37|131.64|129|0
1646128500000|2022-03-01 09:55:00|132.33|129.69|132.72|130.08|133.31|130.67|131.63|128.99|0
1646128800000|2022-03-01 10:00:00|132.62|129.98|131.43|128.79|133.21|130.57|130.45|127.81|0
1646129100000|2022-03-01 10:05:00|131.48|128.84|130.06|127.42|131.63|128.99|129.28|126.64|0
1646129400000|2022-03-01 10:10:00|129.86|127.22|130.54|127.9|130.79|128.15|129.18|126.54|0
1646129700000|2022-03-01 10:15:00|130.59|127.95|134|131.36|134.2|131.56|130.44|127.8|0
1646130000000|2022-03-01 10:20:00|133.9|131.26|132.51|129.87|134|131.36|132.07|129.43|0
1646130300000|2022-03-01 10:25:00|132.41|129.77|131.57|128.93|132.81|130.17|131.04|128.4|0
1646130600000|2022-03-01 10:30:00|131.43|128.79|130.45|127.81|131.57|128.93|128.61|125.97|0
1646130900000|2022-03-01 10:35:00|130.16|127.52|129.28|126.64|130.5|127.86|128.26|125.62|0
1646131200000|2022-03-01 10:40:00|129.33|126.69|132.99|130.35|133.09|130.45|129.13|126.49|0
1646131500000|2022-03-01 10:45:00|132.8|130.16|134.2|131.56|134.35|131.71|130.9|128.26|0
1646131800000|2022-03-01 10:50:00|134.1|131.46|135.08|132.44|135.68|133.04|133.24|130.6|0
1646132100000|2022-03-01 10:55:00|135.03|132.39|135.33|132.69|135.43|132.79|133.98|131.34|0
1646132400000|2022-03-01 11:00:00|135.13|132.49|133.63|130.99|135.13|132.49|133.29|130.65|0
1646132700000|2022-03-01 11:05:00|133.73|131.09|132.89|130.25|134.33|131.69|132.89|130.25|0
1646133000000|2022-03-01 11:10:00|132.84|130.2|132.74|130.1|133.28|130.64|131.02|128.38|0
1646133300000|2022-03-01 11:15:00|132.54|129.9|133.37|130.73|134.02|131.38|131.95|129.31|0
1646133600000|2022-03-01 11:20:00|133.52|130.88|133.97|131.33|135.51|132.87|133.23|130.59|0
1646133900000|2022-03-01 11:25:00|133.92|131.28|133.62|130.98|135.51|132.87|133.57|130.93|0
1646134200000|2022-03-01 11:30:00|133.72|131.08|135.3|132.66|136.21|133.57|133.02|130.38|0
1646134500000|2022-03-01 11:35:00|135.2|132.56|134.11|131.47|135.3|132.66|133.71|131.07|0
1646134800000|2022-03-01 11:40:00|134.06|131.42|131.54|128.9|134.6|131.96|131.34|128.7|0
1646135100000|2022-03-01 11:45:00|131.69|129.05|129.88|127.24|132.33|129.69|129.83|127.19|0
1646135400000|2022-03-01 11:50:00|129.98|127.34|127.65|125.01|130.56|127.92|126.98|124.34|0
1646135700000|2022-03-01 11:55:00|127.17|124.53|128.95|126.31|129|126.36|126.03|123.39|0
1646136000000|2022-03-01 12:00:00|129.24|126.6|131.48|128.84|131.48|128.84|128.86|126.22|0
1646136300000|2022-03-01 12:05:00|131.62|128.98|133.03|130.39|133.94|131.3|131.38|128.74|0
1646136600000|2022-03-01 12:10:00|132.99|130.35|131.79|129.15|133.23|130.59|131.4|128.76|0
1646136900000|2022-03-01 12:15:00|131.7|129.06|129.46|126.82|131.7|129.06|129.46|126.82|0
1646137200000|2022-03-01 12:20:00|129.55|126.91|132.57|129.93|132.91|130.27|129.55|126.91|0
1646137500000|2022-03-01 12:25:00|132.18|129.54|135.54|132.9|135.74|133.1|131.05|128.41|0
1646137800000|2022-03-01 12:30:00|135.24|132.6|134.64|132|135.24|132.6|133.55|130.91|0
1646138100000|2022-03-01 12:35:00|134.74|132.1|132.07|129.43|134.74|132.1|131.97|129.33|0
1646138400000|2022-03-01 12:40:00|131.92|129.28|130.7|128.06|132.07|129.43|129.83|127.19|0
1646138700000|2022-03-01 12:45:00|130.8|128.16|131.97|129.33|132.07|129.43|130.02|127.38|0
1646139000000|2022-03-01 12:50:00|131.92|129.28|130.31|127.67|132.46|129.82|130.11|127.47|0
1646139300000|2022-03-01 12:55:00|130.4|127.76|131.86|129.22|132.36|129.72|129.63|126.99|0
1646139600000|2022-03-01 13:00:00|131.47|128.83|130.3|127.66|131.96|129.32|129.24|126.6|0
1646139900000|2022-03-01 13:05:00|130.4|127.76|131.03|128.39|131.42|128.78|129.43|126.79|0
1646140200000|2022-03-01 13:10:00|130.78|128.14|133.19|130.55|133.39|130.75|130.39|127.75|0
1646140500000|2022-03-01 13:15:00|133.04|130.4|134.28|131.64|135.07|132.43|132.7|130.06|0
1646140800000|2022-03-01 13:20:00|134.08|131.44|132.73|130.09|134.08|131.44|131.85|129.21|0
1646141100000|2022-03-01 13:25:00|132.93|130.29|137.75|135.11|138.16|135.52|132.68|130.04|0
1646141400000|2022-03-01 13:30:00|137.91|135.27|138.55|135.91|139.53|136.89|136.48|133.84|0
1646141700000|2022-03-01 13:35:00|138.8|136.16|136.27|133.63|138.8|136.16|136.27|133.63|0
1646142000000|2022-03-01 13:40:00|136.37|133.73|138.03|135.39|138.08|135.44|136.37|133.73|0
1646142300000|2022-03-01 13:45:00|138.23|135.59|139.1|136.46|139.1|136.46|136.66|134.02|0
1646142600000|2022-03-01 13:50:00|138.99|136.35|140.32|137.68|140.32|137.68|138.27|135.63|0
1646142900000|2022-03-01 13:55:00|140.26|137.62|138.06|135.42|141.04|138.4|138.06|135.42|0
1646143200000|2022-03-01 14:00:00|138.27|135.63|136.74|134.1|138.67|136.03|136.44|133.8|0
1646143500000|2022-03-01 14:05:00|136.85|134.21|137.04|134.4|138.26|135.62|136.74|134.1|0
1646143800000|2022-03-01 14:10:00|137.25|134.61|137.35|134.71|137.65|135.01|136.34|133.7|0
1646144100000|2022-03-01 14:15:00|137.5|134.86|136.94|134.3|138.61|135.97|136.94|134.3|0
1646144400000|2022-03-01 14:20:00|137.15|134.51|137.95|135.31|138.46|135.82|136.94|134.3|0
1646144700000|2022-03-01 14:25:00|138.05|135.41|137.04|134.4|140.29|137.65|137.04|134.4|0
1646145000000|2022-03-01 14:30:00|137.14|134.5|141.73|139.09|141.73|139.09|137.14|134.5|0
1646145300000|2022-03-01 14:35:00|142.24|139.6|143.69|141.05|145.62|142.98|141.73|139.09|0
1646145600000|2022-03-01 14:40:00|143.95|141.31|141.46|138.82|144.21|141.57|140.74|138.1|0
1646145900000|2022-03-01 14:45:00|142.64|140|144.14|141.5|144.19|141.55|139.41|136.77|0
1646146200000|2022-03-01 14:50:00|144.66|142.02|137.89|135.25|144.66|142.02|136.08|133.44|0
1646146500000|2022-03-01 14:55:00|138.5|135.86|137.23|134.59|140.12|137.48|136.28|133.64|0
1646146800000|2022-03-01 15:00:00|138.64|136|136.98|134.34|142.83|140.19|135.28|132.64|0
1646147100000|2022-03-01 15:05:00|136.88|134.24|135.37|132.73|138.99|136.35|134.82|132.18|0
1646147400000|2022-03-01 15:10:00|134.97|132.33|133.53|130.89|134.97|132.33|132.01|129.37|0
1646147700000|2022-03-01 15:15:00|133.58|130.94|137.02|134.38|139.4|136.76|133.29|130.65|0
1646148000000|2022-03-01 15:20:00|137.22|134.58|137.37|134.73|140.36|137.72|135.76|133.12|0
1646148300000|2022-03-01 15:25:00|137.63|134.99|137.47|134.83|139.24|136.6|135.32|132.68|0
1646148600000|2022-03-01 15:30:00|138.03|135.39|135.02|132.38|139.49|136.85|134.82|132.18|0
1646148900000|2022-03-01 15:35:00|135.72|133.08|134.22|131.58|136.92|134.28|134.22|131.58|0
1646149200000|2022-03-01 15:40:00|133.73|131.09|129.75|127.11|133.93|131.29|128.18|125.54|0
1646149500000|2022-03-01 15:45:00|129.55|126.91|131.2|128.56|131.59|128.95|128.78|126.14|0
1646149800000|2022-03-01 15:50:00|131.3|128.66|132.56|129.92|133.4|130.76|130.42|127.78|0
1646150100000|2022-03-01 15:55:00|132.37|129.73|130.27|127.63|132.37|129.73|129.45|126.81|0
1646150400000|2022-03-01 16:00:00|130.22|127.58|134.74|132.1|135.73|133.09|129.4|126.76|0
1646150700000|2022-03-01 16:05:00|134.65|132.01|132.68|130.04|135.24|132.6|132.09|129.45|0
1646151000000|2022-03-01 16:10:00|133.31|130.67|136.13|133.49|136.13|133.49|132.58|129.94|0
1646151300000|2022-03-01 16:15:00|135.97|133.33|132.28|129.64|136.62|133.98|132.03|129.39|0
1646151600000|2022-03-01 16:20:00|132.38|129.74|133.92|131.28|136.78|134.14|131.79|129.15|0
1646151900000|2022-03-01 16:25:00|133.63|130.99|131.32|128.68|134.02|131.38|130.21|127.57|0
1646152200000|2022-03-01 16:30:00|131.47|128.83|126.64|124|131.47|128.83|125.74|123.1|0
1646152500000|2022-03-01 16:35:00|126.54|123.9|125.69|123.05|127.3|124.66|125.22|122.58|0
1646152800000|2022-03-01 16:40:00|126.35|123.71|125.78|123.14|127.34|124.7|124.65|122.01|0
1646153100000|2022-03-01 16:45:00|125.97|123.33|122.42|119.78|125.97|123.33|120.76|118.12|0
1646153400000|2022-03-01 16:50:00|122.69|120.05|122.39|119.75|124.88|122.24|121.37|118.73|0
1646153700000|2022-03-01 16:55:00|122.48|119.84|121.79|119.15|122.48|119.84|120.01|117.37|0
1646154000000|2022-03-01 17:00:00|121.24|118.6|120.14|117.5|122.34|119.7|119.96|117.32|0
1646154300000|2022-03-01 17:05:00|120.23|117.59|119.25|116.39|121.42|118.78|118.98|116.12|0
1646154600000|2022-03-01 17:10:00|119.16|116.3|123.74|120.88|123.83|120.97|117.53|114.67|0
1646154900000|2022-03-01 17:15:00|123.83|120.97|123.13|120.27|125.08|122.22|122.27|119.41|0
1646155200000|2022-03-01 17:20:00|123.41|120.55|122.29|119.43|123.69|120.83|121.19|118.33|0
1646155500000|2022-03-01 17:25:00|122.15|119.29|124.33|121.47|125.03|122.17|122.02|119.16|0
1646155800000|2022-03-01 17:30:00|124.29|121.43|125.12|122.26|126.44|123.58|122.99|120.13|0
1646156100000|2022-03-01 17:35:00|125.07|122.21|121.91|119.05|125.59|122.73|121.59|118.73|0
1646156400000|2022-03-01 17:40:00|121.96|119.1|124.75|121.89|124.75|121.89|121.96|119.1|0
1646156700000|2022-03-01 17:45:00|124.94|122.08|125.69|122.83|126.92|124.06|123.07|120.21|0
1646157000000|2022-03-01 17:50:00|125.82|122.96|125.49|122.63|127.06|124.2|124.46|121.6|0
1646157300000|2022-03-01 17:55:00|125.4|122.54|126.25|123.39|126.81|123.95|124.08|121.22|0
1646157600000|2022-03-01 18:00:00|125.96|123.1|126.43|123.57|128.34|125.48|125.11|122.25|0
1646157900000|2022-03-01 18:05:00|126.15|123.29|123.98|121.12|126.72|123.86|122.68|119.82|0
1646158200000|2022-03-01 18:10:00|124.12|121.26|120.65|117.79|124.26|121.4|119.87|117.01|0
1646158500000|2022-03-01 18:15:00|120.69|117.83|120.7|117.84|121.8|118.94|119.46|116.6|0
1646158800000|2022-03-01 18:20:00|120.6|117.74|119.05|116.19|121.89|119.03|119.05|116.19|0
1646159100000|2022-03-01 18:25:00|118.78|115.92|116.02|113.16|118.87|116.01|114.22|111.36|0
1646159400000|2022-03-01 18:30:00|116.11|113.25|116.82|113.96|118.21|115.35|115.57|112.71|0
1646159700000|2022-03-01 18:35:00|116.29|113.43|120.17|117.31|120.31|117.45|116.29|113.43|0
1646160000000|2022-03-01 18:40:00|120.04|117.18|118.86|116|120.49|117.63|118.09|115.23|0
1646160300000|2022-03-01 18:45:00|118.76|115.9|118.22|115.36|121.08|118.22|116.97|114.11|0
1646160600000|2022-03-01 18:50:00|118.26|115.4|121.32|118.46|121.82|118.96|118.26|115.4|0
1646160900000|2022-03-01 18:55:00|121.23|118.37|119.37|116.51|122.87|120.01|118.91|116.05|0
1646161200000|2022-03-01 19:00:00|119.46|116.6|120.57|117.71|121.11|118.25|117.02|114.16|0
1646161500000|2022-03-01 19:05:00|120.52|117.66|119.75|116.89|121.84|118.98|119.39|116.53|0
1646161800000|2022-03-01 19:10:00|120.02|117.16|119.29|116.43|120.29|117.43|118.04|115.18|0
1646162100000|2022-03-01 19:15:00|119.34|116.48|121.74|118.88|122.11|119.25|117.18|114.32|0
1646162400000|2022-03-01 19:20:00|122.02|119.16|124.45|121.59|125.9|123.04|121.19|118.33|0
1646162700000|2022-03-01 19:25:00|124.55|121.69|125.1|122.24|125.76|122.9|123.71|120.85|0
1646163000000|2022-03-01 19:30:00|124.87|122.01|124.08|121.22|125.38|122.52|123.15|120.29|0
1646163300000|2022-03-01 19:35:00|123.98|121.12|127.82|124.96|127.96|125.1|123.8|120.94|0
1646163600000|2022-03-01 19:40:00|127.54|124.68|128.2|125.34|128.58|125.72|126.69|123.83|0
1646163900000|2022-03-01 19:45:00|127.91|125.05|125.28|122.42|128.2|125.34|124.72|121.86|0
1646164200000|2022-03-01 19:50:00|125.46|122.6|123.28|120.42|125.51|122.65|122.68|119.82|0
1646164500000|2022-03-01 19:55:00|123.37|120.51|123.18|120.32|124.39|121.53|122.18|119.32|0
1646164800000|2022-03-01 20:00:00|123.28|120.42|129.08|126.22|129.08|126.22|122.45|119.59|0
1646165100000|2022-03-01 20:05:00|129.69|126.83|130.03|127.17|134|131.14|128.62|125.76|0
1646165400000|2022-03-01 20:10:00|130.22|127.36|127.46|124.6|130.7|127.84|126.52|123.66|0
1646165700000|2022-03-01 20:15:00|127.93|125.07|124.27|121.41|128.4|125.54|123.94|121.08|0
1646166000000|2022-03-01 20:20:00|124.36|121.5|124.45|121.59|125.01|122.15|122.88|120.02|0
1646166300000|2022-03-01 20:25:00|124.36|121.5|121.59|118.73|124.73|121.87|121.5|118.64|0
1646166600000|2022-03-01 20:30:00|121.5|118.64|122.65|119.79|123.67|120.81|116.91|114.05|0
1646166900000|2022-03-01 20:35:00|123.02|120.16|122.74|119.88|123.67|120.81|121.46|118.6|0
1646167200000|2022-03-01 20:40:00|122.56|119.7|119.64|116.78|124.31|121.45|119.46|116.6|0
1646167500000|2022-03-01 20:45:00|120|117.14|115.7|112.84|120|117.14|115.7|112.84|0
1646167800000|2022-03-01 20:50:00|115.79|112.93|123.69|120.83|124.34|121.48|114.47|111.61|0
1646168100000|2022-03-01 20:55:00|123.46|120.6|124.42|121.56|125.63|122.77|121.86|119|0
1646168400000|2022-03-01 21:00:00|124.33|121.47|127.04|124.18|127.42|124.56|124.33|121.47|0
1646168700000|2022-03-01 21:05:00|127.22|124.36|124.56|121.7|127.98|125.12|124.19|121.33|0
1646169000000|2022-03-01 21:10:00|125.35|122.49|126.57|123.71|127.23|124.37|125.07|122.21|0
1646169300000|2022-03-01 21:15:00|126.96|123.32|126.58|122.94|127.1|123.46|125.97|122.33|0
1646169600000|2022-03-01 21:20:00|126.68|123.04|126.02|122.38|127.15|123.51|125.83|122.19|0
1646169900000|2022-03-01 21:25:00|126.06|122.42|126.34|122.7|127.19|123.55|126.06|122.42|0
1646170200000|2022-03-01 21:30:00|126.39|122.75|125.96|122.32|127.18|123.54|125.96|122.32|0
1646170500000|2022-03-01 21:35:00|126.01|122.37|125.86|122.22|127.09|123.45|125.63|121.99|0
1646170800000|2022-03-01 21:40:00|125.82|122.18|125.11|121.47|125.82|122.18|124.88|121.24|0
1646171100000|2022-03-01 21:45:00|125.3|121.66|125.39|121.75|125.67|122.03|124.88|121.24|0
1646171400000|2022-03-01 21:50:00|125.44|121.8|125.85|122.21|126.28|122.64|125.34|121.7|0
1646171700000|2022-03-01 21:55:00|125.9|122.26|125.76|122.12|126.46|122.82|125.34|121.7|0
1646172000000|2022-03-01 22:00:00|125.91|122.27|125.62|121.98|126.47|122.83|125.62|121.98|0
1646172300000|2022-03-01 22:05:00|125.51|121.87|125.06|121.42|125.62|121.98|124.72|121.08|0
1646172600000|2022-03-01 22:10:00|125.05|121.41|124.84|121.2|125.05|121.41|124.62|120.98|0
1646172900000|2022-03-01 22:15:00|124.96|121.32|124.9|121.26|124.98|121.34|124.9|121.26|0
1646173200000|2022-03-01 22:20:00|124.96|121.32|124.74|121.1|125.02|121.38|124.71|121.07|0
1646173500000|2022-03-01 22:25:00|124.75|121.11|124.74|121.1|124.75|121.11|124.71|121.07|0
1646173800000|2022-03-01 22:30:00|124.6|120.96|124.57|120.93|124.64|121|124.57|120.93|0
1646174100000|2022-03-01 22:35:00|124.53|120.89|124.65|121.01|124.69|121.05|124.49|120.85|0
1646174400000|2022-03-01 22:40:00|124.62|120.98|124.71|121.07|124.77|121.13|124.6|120.96|0
1646174700000|2022-03-01 22:45:00|124.77|121.13|124.94|121.3|125.31|121.67|124.67|121.03|0
1646175000000|2022-03-01 22:50:00|125.14|121.5|125.2|121.56|125.36|121.72|125.14|121.5|0
1646175300000|2022-03-01 22:55:00|125.24|121.6|124.82|121.18|125.24|121.6|124.58|120.94|0
1646175600000|2022-03-01 23:00:00|125.63|121.99|124.22|120.58|125.81|122.17|124.13|120.49|0
1646175900000|2022-03-01 23:05:00|124.32|120.68|124.45|120.81|125.81|122.17|124.27|120.63|0
1646176200000|2022-03-01 23:10:00|124.64|121|125.1|121.46|125.1|121.46|123.8|120.16|0
1646176500000|2022-03-01 23:15:00|125.06|121.42|124.87|121.23|125.38|121.74|124.36|120.72|0
1646176800000|2022-03-01 23:20:00|124.91|121.27|124.91|121.27|125.99|122.35|124.72|121.08|0
1646177100000|2022-03-01 23:25:00|124.86|121.22|124.77|121.13|125.47|121.83|124.26|120.62|0
1646177400000|2022-03-01 23:30:00|124.86|121.22|126.78|123.14|126.78|123.14|124.86|121.22|0
1646177700000|2022-03-01 23:35:00|127.3|123.66|127.29|123.65|128.01|124.37|126.83|123.19|0
1646178000000|2022-03-01 23:40:00|127.25|123.61|126.82|123.18|127.39|123.75|126.26|122.62|0
1646178300000|2022-03-01 23:45:00|126.91|123.27|126.21|122.57|127.06|123.42|126.16|122.52|0
1646178600000|2022-03-01 23:50:00|126.3|122.66|126.63|122.99|126.77|123.13|125.92|122.28|0
1646178900000|2022-03-01 23:55:00|126.81|123.17|128.28|124.64|128.37|124.73|126.77|123.13|0
1646179200000|2022-03-02 00:00:00|128.13|124.49|127.66|124.02|128.42|124.78|126.86|123.22|0
1646179500000|2022-03-02 00:05:00|127.61|123.97|128.46|124.82|128.94|125.3|127.61|123.97|0
1646179800000|2022-03-02 00:10:00|128.37|124.73|128.46|124.82|128.56|124.92|127.8|124.16|0
1646180100000|2022-03-02 00:15:00|128.41|124.77|129.84|126.2|130.37|126.73|128.12|124.48|0
1646180400000|2022-03-02 00:20:00|129.89|126.25|129.5|125.86|130.08|126.44|129.12|125.48|0
1646180700000|2022-03-02 00:25:00|129.69|126.05|129.31|125.67|129.98|126.34|129.12|125.48|0
1646181000000|2022-03-02 00:30:00|129.26|125.62|127.59|123.95|129.5|125.86|127.31|123.67|0
1646181300000|2022-03-02 00:35:00|127.54|123.9|127.07|123.43|128.07|124.43|126.74|123.1|0
1646181600000|2022-03-02 00:40:00|127.12|123.48|127.92|124.28|128.3|124.66|126.83|123.19|0
1646181900000|2022-03-02 00:45:00|127.87|124.23|128.15|124.51|129.2|125.56|127.78|124.14|0
1646182200000|2022-03-02 00:50:00|128.25|124.61|128.72|125.08|129.1|125.46|127.77|124.13|0
1646182500000|2022-03-02 00:55:00|128.67|125.03|128.81|125.17|129.05|125.41|128.43|124.79|0
1646182800000|2022-03-02 01:00:00|129|125.36|128.14|124.5|130.29|126.65|128.09|124.45|0
1646183100000|2022-03-02 01:05:00|128.05|124.41|127.48|123.84|129.38|125.74|126.86|123.22|0
1646183400000|2022-03-02 01:10:00|127.62|123.98|128.09|124.45|128.66|125.02|127|123.36|0
1646183700000|2022-03-02 01:15:00|128.14|124.5|128.14|124.5|128.56|124.92|128.04|124.4|0
1646184000000|2022-03-02 01:20:00|127.47|123.83|126.52|122.88|128.61|124.97|126.34|122.7|0
1646184300000|2022-03-02 01:25:00|126.43|122.79|126.94|123.3|127.13|123.49|126|122.36|0
1646184600000|2022-03-02 01:30:00|126.71|123.07|129.79|126.15|129.79|126.15|126.52|122.88|0
1646184900000|2022-03-02 01:35:00|129.7|126.06|128.5|124.86|130.03|126.39|128.5|124.86|0
1646185200000|2022-03-02 01:40:00|128.55|124.91|126.61|122.97|129.02|125.38|126.37|122.73|0
1646185500000|2022-03-02 01:45:00|126.56|122.92|126.93|123.29|127.83|124.19|126.13|122.49|0
1646185800000|2022-03-02 01:50:00|126.88|123.24|125.29|121.65|127.07|123.43|125.01|121.37|0
1646186100000|2022-03-02 01:55:00|125.38|121.74|126.31|122.67|126.55|122.91|125.19|121.55|0
1646186400000|2022-03-02 02:00:00|126.22|122.58|124.53|120.89|126.31|122.67|124.16|120.52|0
1646186700000|2022-03-02 02:05:00|124.58|120.94|125.09|121.45|125.56|121.92|124.53|120.89|0
1646187000000|2022-03-02 02:10:00|125.23|121.59|124.66|121.02|125.93|122.29|124.15|120.51|0
1646187300000|2022-03-02 02:15:00|124.57|120.93|124.2|120.56|124.62|120.98|122.3|118.66|0
1646187600000|2022-03-02 02:20:00|123.96|120.32|124.15|120.51|125.92|122.28|123.96|120.32|0
1646187900000|2022-03-02 02:25:00|124.24|120.6|125.12|121.48|125.36|121.72|123.96|120.32|0
1646188200000|2022-03-02 02:30:00|125.08|121.44|125.35|121.71|126.06|122.42|124.37|120.73|0
1646188500000|2022-03-02 02:35:00|125.54|121.9|126.01|122.37|126.67|123.03|125.17|121.53|0
1646188800000|2022-03-02 02:40:00|125.96|122.32|123.07|119.43|126.1|122.46|122.75|119.11|0
1646189100000|2022-03-02 02:45:00|123.02|119.38|123.3|119.66|124.32|120.68|122.88|119.24|0
1646189400000|2022-03-02 02:50:00|123.62|119.98|124.41|120.77|124.69|121.05|123.57|119.93|0
1646189700000|2022-03-02 02:55:00|124.5|120.86|125.81|122.17|126.23|122.59|124.04|120.4|0
1646190000000|2022-03-02 03:00:00|125.76|122.12|127.31|123.67|127.55|123.91|125.76|122.12|0
1646190300000|2022-03-02 03:05:00|127.36|123.72|127.12|123.48|127.5|123.86|126.65|123.01|0
1646190600000|2022-03-02 03:10:00|127.07|123.43|128.2|124.56|128.54|124.9|126.64|123|0
1646190900000|2022-03-02 03:15:00|128.16|124.52|127.35|123.71|128.35|124.71|126.97|123.33|0
1646191200000|2022-03-02 03:20:00|127.4|123.76|126.17|122.53|127.49|123.85|125.6|121.96|0
1646191500000|2022-03-02 03:25:00|126.26|122.62|125.32|121.68|126.54|122.9|125.08|121.44|0
1646191800000|2022-03-02 03:30:00|125.41|121.77|125.41|121.77|125.92|122.28|125.04|121.4|0
1646192100000|2022-03-02 03:35:00|125.55|121.91|125.73|122.09|125.97|122.33|124.38|120.74|0
1646192400000|2022-03-02 03:40:00|125.69|122.05|125.12|121.48|125.78|122.14|125.12|121.48|0
1646192700000|2022-03-02 03:45:00|125.22|121.58|126.72|123.08|127.04|123.4|124.94|121.3|0
1646193000000|2022-03-02 03:50:00|126.62|122.98|126.71|123.07|127.09|123.45|126.48|122.84|0
1646193300000|2022-03-02 03:55:00|126.81|123.17|126.9|123.26|127.18|123.54|126.71|123.07|0
1646193600000|2022-03-02 04:00:00|127.18|123.54|126.8|123.16|127.28|123.64|126.38|122.74|0
1646193900000|2022-03-02 04:05:00|126.75|123.11|126|122.36|126.75|123.11|125.2|121.56|0
1646194200000|2022-03-02 04:10:00|126.04|122.4|126.04|122.4|126.7|123.06|125.81|122.17|0
1646194500000|2022-03-02 04:15:00|126.32|122.68|127.07|123.43|127.45|123.81|126.32|122.68|0
1646194800000|2022-03-02 04:20:00|127.17|123.53|126.13|122.49|127.17|123.53|126.13|122.49|0
1646195100000|2022-03-02 04:25:00|126.08|122.44|126.31|122.67|126.45|122.81|125.75|122.11|0
1646195400000|2022-03-02 04:30:00|126.41|122.77|126.4|122.76|126.88|123.24|126.12|122.48|0
1646195700000|2022-03-02 04:35:00|126.22|122.58|127.06|123.42|127.58|123.94|126.03|122.39|0
1646196000000|2022-03-02 04:40:00|127.16|123.52|126.87|123.23|127.44|123.8|126.87|123.23|0
1646196300000|2022-03-02 04:45:00|126.96|123.32|127.34|123.7|127.48|123.84|126.82|123.18|0
1646196600000|2022-03-02 04:50:00|127.38|123.74|128.28|124.64|128.86|125.22|127.38|123.74|0
1646196900000|2022-03-02 04:55:00|128.23|124.59|128.9|125.26|128.95|125.31|128|124.36|0
1646197200000|2022-03-02 05:00:00|128.85|125.21|128.42|124.78|128.85|125.21|128.14|124.5|0
1646197500000|2022-03-02 05:05:00|128.61|124.97|128.66|125.02|129.04|125.4|128.28|124.64|0
1646197800000|2022-03-02 05:10:00|128.75|125.11|128.46|124.82|128.94|125.3|128.46|124.82|0
1646198100000|2022-03-02 05:15:00|128.51|124.87|130.76|127.12|131.24|127.6|128.13|124.49|0
1646198400000|2022-03-02 05:20:00|130.66|127.02|128.71|125.07|130.66|127.02|128.71|125.07|0
1646198700000|2022-03-02 05:25:00|128.85|125.21|129.76|126.12|129.86|126.22|128.75|125.11|0
1646199000000|2022-03-02 05:30:00|129.66|126.02|129.37|125.73|130.43|126.79|129.23|125.59|0
1646199300000|2022-03-02 05:35:00|129.42|125.78|129.41|125.77|129.66|126.02|128.94|125.3|0
1646199600000|2022-03-02 05:40:00|129.46|125.82|128.6|124.96|129.8|126.16|128.26|124.62|0
1646199900000|2022-03-02 05:45:00|128.65|125.01|128.83|125.19|129.46|125.82|128.55|124.91|0
1646200200000|2022-03-02 05:50:00|128.88|125.24|129.5|125.86|129.74|126.1|128.69|125.05|0
1646200500000|2022-03-02 05:55:00|129.45|125.81|127.97|124.33|129.6|125.96|127.92|124.28|0
1646200800000|2022-03-02 06:00:00|128.06|124.42|126.78|123.14|128.59|124.95|126.78|123.14|0
1646201100000|2022-03-02 06:05:00|126.83|123.19|127.25|123.61|127.96|124.32|126.83|123.19|0
1646201400000|2022-03-02 06:10:00|127.35|123.71|127.48|123.84|128.3|124.66|126.87|123.23|0
1646201700000|2022-03-02 06:15:00|127.2|123.56|128.1|124.46|128.72|125.08|127.15|123.51|0
1646202000000|2022-03-02 06:20:00|128.2|124.56|125.73|122.09|128.24|124.6|125.73|122.09|0
1646202300000|2022-03-02 06:25:00|125.83|122.19|125.77|122.13|126.34|122.7|125.49|121.85|0
1646202600000|2022-03-02 06:30:00|125.68|122.04|126.43|122.79|126.53|122.89|125.68|122.04|0
1646202900000|2022-03-02 06:35:00|126.48|122.84|126.1|122.46|126.62|122.98|125.63|121.99|0
1646203200000|2022-03-02 06:40:00|126.29|122.65|125.53|121.89|126.33|122.69|124.83|121.19|0
1646203500000|2022-03-02 06:45:00|125.48|121.84|124.31|120.67|125.63|121.99|124.08|120.44|0
1646203800000|2022-03-02 06:50:00|124.4|120.76|123.1|119.46|124.82|121.18|122.68|119.04|0
1646204100000|2022-03-02 06:55:00|122.96|119.32|122.58|118.94|123.14|119.5|121.25|117.61|0
1646204400000|2022-03-02 07:00:00|122.54|118.9|118.2|114.56|123.37|119.73|118.06|114.42|0
1646204700000|2022-03-02 07:05:00|118.33|114.69|118.18|114.54|120.62|116.98|117.64|114|0
1646205000000|2022-03-02 07:10:00|118.36|114.72|117.7|114.06|119.71|116.07|117.7|114.06|0
1646205300000|2022-03-02 07:15:00|117.61|113.97|116.53|112.89|119.34|115.7|116.35|112.71|0
1646205600000|2022-03-02 07:20:00|116.7|113.06|116.97|113.33|117.95|114.31|116.08|112.44|0
1646205900000|2022-03-02 07:25:00|116.88|113.24|118.88|115.24|119.38|115.74|116.7|113.06|0
1646206200000|2022-03-02 07:30:00|118.97|115.33|121.82|118.18|121.96|118.32|118.93|115.29|0
1646206500000|2022-03-02 07:35:00|121.64|118|121.18|117.54|121.82|118.18|120.36|116.72|0
1646206800000|2022-03-02 07:40:00|121.68|118.04|121.36|117.72|121.68|118.04|120.36|116.72|0
1646207100000|2022-03-02 07:45:00|121.54|117.9|121.26|117.62|122.08|118.44|119.41|115.77|0
1646207400000|2022-03-02 07:50:00|121.22|117.58|120.08|116.44|121.85|118.21|118.51|114.87|0
1646207700000|2022-03-02 07:55:00|120.17|116.53|121.44|117.8|121.67|118.03|119.54|115.9|0
1646208000000|2022-03-02 08:00:00|122.31|118.67|122.26|118.62|124.56|120.92|121.53|117.89|0
1646208300000|2022-03-02 08:05:00|122.33|119.47|118.96|116.1|122.33|119.47|118.24|115.38|0
1646208600000|2022-03-02 08:10:00|118.82|115.96|122.27|119.41|123.24|120.38|118.82|115.96|0
1646208900000|2022-03-02 08:15:00|122.32|119.46|126.68|123.82|126.68|123.82|122.04|119.18|0
1646209200000|2022-03-02 08:20:00|126.21|123.35|127|124.14|127.38|124.52|122.79|119.93|0
1646209500000|2022-03-02 08:25:00|127.1|124.24|125.59|122.73|127.48|124.62|125.59|122.73|0
1646209800000|2022-03-02 08:30:00|125.68|122.82|125.91|123.05|127|124.14|124.93|122.07|0
1646210100000|2022-03-02 08:35:00|125.72|122.86|124.92|122.06|126.71|123.85|123.71|120.85|0
1646210400000|2022-03-02 08:40:00|125.16|122.3|122.22|119.36|126.05|123.19|121.76|118.9|0
1646210700000|2022-03-02 08:45:00|122.27|119.41|121.95|119.09|123.19|120.33|120.85|117.99|0
1646211000000|2022-03-02 08:50:00|122.04|119.18|120.2|117.34|123.33|120.47|119.47|116.61|0
1646211300000|2022-03-02 08:55:00|119.97|117.11|120.01|117.15|121.02|118.16|119.11|116.25|0
1646211600000|2022-03-02 09:00:00|120.06|117.2|121.76|118.9|121.99|119.13|118.11|115.25|0
1646211900000|2022-03-02 09:05:00|121.63|118.77|125.22|122.36|125.31|122.45|121.63|118.77|0
1646212200000|2022-03-02 09:10:00|125.17|122.31|126.66|123.8|127.7|124.84|125.17|122.31|0
1646212500000|2022-03-02 09:15:00|126.9|124.04|126.94|124.08|128.03|125.17|126.61|123.75|0
1646212800000|2022-03-02 09:20:00|126.85|123.99|122.57|119.71|127.08|124.22|122.25|119.39|0
1646213100000|2022-03-02 09:25:00|122.48|119.62|123.72|120.86|123.72|120.86|121.79|118.93|0
1646213400000|2022-03-02 09:30:00|123.91|121.05|130.18|127.32|134.31|131.45|122.8|119.94|0
1646213700000|2022-03-02 09:35:00|129.61|126.75|130.18|127.32|131.05|128.19|128.04|125.18|0
1646214000000|2022-03-02 09:40:00|130.42|127.56|130.8|127.94|131.57|128.71|129.94|127.08|0
1646214300000|2022-03-02 09:45:00|131.14|128.28|136.59|133.73|137.19|134.33|131.14|128.28|0
1646214600000|2022-03-02 09:50:00|136.4|133.54|135.6|132.74|138.08|135.22|134.72|131.86|0
1646214900000|2022-03-02 09:55:00|135.45|132.59|134.8|131.94|136.1|133.24|134.7|131.84|0
1646215200000|2022-03-02 10:00:00|134.84|131.98|133.42|130.56|134.99|132.13|133.42|130.56|0
1646215500000|2022-03-02 10:05:00|133.47|130.61|134.4|131.54|134.4|131.54|132.89|130.03|0
1646215800000|2022-03-02 10:10:00|134.5|131.64|134.93|132.07|135.18|132.32|133.47|130.61|0
1646216100000|2022-03-02 10:15:00|135.03|132.17|136.71|133.85|138.2|135.34|134.79|131.93|0
1646216400000|2022-03-02 10:20:00|136.66|133.8|136.36|133.5|137.15|134.29|135.91|133.05|0
1646216700000|2022-03-02 10:25:00|136.26|133.4|135.42|132.56|136.85|133.99|135.02|132.16|0
1646217000000|2022-03-02 10:30:00|135.47|132.61|134.29|131.43|135.47|132.61|133.6|130.74|0
1646217300000|2022-03-02 10:35:00|134.23|131.37|134.58|131.72|135.07|132.21|133.21|130.35|0
1646217600000|2022-03-02 10:40:00|134.48|131.62|134.18|131.32|135.85|132.99|133.25|130.39|0
1646217900000|2022-03-02 10:45:00|134.03|131.17|132.47|129.61|134.67|131.81|132.47|129.61|0
1646218200000|2022-03-02 10:50:00|132.81|129.95|131.55|128.69|132.81|129.95|130.83|127.97|0
1646218500000|2022-03-02 10:55:00|131.59|128.73|132.71|129.85|133|130.14|131.59|128.73|0
1646218800000|2022-03-02 11:00:00|132.75|129.89|132.07|129.21|133|130.14|131.98|129.12|0
1646219100000|2022-03-02 11:05:00|131.88|129.02|132.9|130.04|133.48|130.62|130.87|128.01|0
1646219400000|2022-03-02 11:10:00|132.94|130.08|133.62|130.76|134.5|131.64|132.51|129.65|0
1646219700000|2022-03-02 11:15:00|133.82|130.96|132.26|129.4|133.82|130.96|131.58|128.72|0
1646220000000|2022-03-02 11:20:00|132.4|129.54|132.64|129.78|132.69|129.83|131.58|128.72|0
1646220300000|2022-03-02 11:25:00|132.69|129.83|135.23|132.37|135.63|132.77|132.3|129.44|0
1646220600000|2022-03-02 11:30:00|135.18|132.32|135.87|133.01|137.11|134.25|134.64|131.78|0
1646220900000|2022-03-02 11:35:00|136.12|133.26|134.98|132.12|136.71|133.85|134.78|131.92|0
1646221200000|2022-03-02 11:40:00|134.93|132.07|134.24|131.38|135.23|132.37|133.07|130.21|0
1646221500000|2022-03-02 11:45:00|134.53|131.67|133.8|130.94|135.12|132.26|133.65|130.79|0
1646221800000|2022-03-02 11:50:00|133.65|130.79|134.23|131.37|134.72|131.86|133.06|130.2|0
1646222100000|2022-03-02 11:55:00|134.28|131.42|134.28|131.42|134.87|132.01|134.08|131.22|0
1646222400000|2022-03-02 12:00:00|134.43|131.57|134.82|131.96|135.11|132.25|133.16|130.3|0
1646222700000|2022-03-02 12:05:00|134.96|132.1|134.03|131.17|135.21|132.35|133.78|130.92|0
1646223000000|2022-03-02 12:10:00|134.17|131.31|136.24|133.38|136.44|133.58|134.17|131.31|0
1646223300000|2022-03-02 12:15:00|136.34|133.48|135.1|132.24|137.18|134.32|134.9|132.04|0
1646223600000|2022-03-02 12:20:00|135|132.14|133.63|130.77|135|132.14|132.36|129.5|0
1646223900000|2022-03-02 12:25:00|133.53|130.67|132.75|129.89|133.82|130.96|132.36|129.5|0
1646224200000|2022-03-02 12:30:00|132.85|129.99|130.09|127.23|133.28|130.42|129.51|126.65|0
1646224500000|2022-03-02 12:35:00|130.28|127.42|130.81|127.95|131.1|128.24|130.18|127.32|0
1646224800000|2022-03-02 12:40:00|130.85|127.99|130.08|127.22|131.67|128.81|129.94|127.08|0
1646225100000|2022-03-02 12:45:00|130.03|127.17|130.46|127.6|130.8|127.94|129.84|126.98|0
1646225400000|2022-03-02 12:50:00|130.7|127.84|132|129.14|132.15|129.29|130.56|127.7|0
1646225700000|2022-03-02 12:55:00|131.91|129.05|132.83|129.97|132.83|129.97|131.86|129|0
1646226000000|2022-03-02 13:00:00|132.92|130.06|131.95|129.09|132.92|130.06|131.27|128.41|0
1646226300000|2022-03-02 13:05:00|131.9|129.04|130.69|127.83|132.43|129.57|129.92|127.06|0
1646226600000|2022-03-02 13:10:00|130.79|127.93|128.72|125.86|131.08|128.22|128.25|125.39|0
1646226900000|2022-03-02 13:15:00|128.63|125.77|127.72|124.86|129.15|126.29|127.54|124.68|0
1646227200000|2022-03-02 13:20:00|127.91|125.05|129.05|126.19|129.39|126.53|127.91|125.05|0
1646227500000|2022-03-02 13:25:00|129.15|126.29|129.96|127.1|130.2|127.34|128.86|126|0
1646227800000|2022-03-02 13:30:00|130.15|127.29|126.67|123.81|131.74|128.88|126.58|123.72|0
1646228100000|2022-03-02 13:35:00|126.86|124|126.48|123.62|127.33|124.47|125.82|122.96|0
1646228400000|2022-03-02 13:40:00|126.58|123.72|126.05|123.19|126.58|123.72|125.45|122.59|0
1646228700000|2022-03-02 13:45:00|126.2|123.34|125.82|122.96|126.95|124.09|124.42|121.56|0
1646229000000|2022-03-02 13:50:00|126.1|123.24|127.61|124.75|127.89|125.03|126.1|123.24|0
1646229300000|2022-03-02 13:55:00|125.78|122.92|128.31|125.45|128.45|125.59|125.68|122.82|0
1646229600000|2022-03-02 14:00:00|128.26|125.4|127.79|124.93|129.45|126.59|127.7|124.84|0
1646229900000|2022-03-02 14:05:00|127.89|125.03|128.74|125.88|128.94|126.08|127.79|124.93|0
1646230200000|2022-03-02 14:10:00|128.65|125.79|128.36|125.5|129.22|126.36|127.88|125.02|0
1646230500000|2022-03-02 14:15:00|128.46|125.6|129.79|126.93|130.27|127.41|127.41|124.55|0
1646230800000|2022-03-02 14:20:00|129.7|126.84|129.98|127.12|130.18|127.32|129.31|126.45|0
1646231100000|2022-03-02 14:25:00|129.89|127.03|131.28|128.42|131.67|128.81|129.31|126.45|0
1646231400000|2022-03-02 14:30:00|131.14|128.28|129.78|126.92|132.54|129.68|129.4|126.54|0
1646231700000|2022-03-02 14:35:00|130.07|127.21|131.67|128.81|132.6|129.74|129.69|126.83|0
1646232000000|2022-03-02 14:40:00|131.53|128.67|135.34|132.48|136.81|133.95|131.14|128.28|0
1646232300000|2022-03-02 14:45:00|135.59|132.73|137.24|134.38|141.19|138.33|134.4|131.54|0
1646232600000|2022-03-02 14:50:00|137.34|134.48|136.49|133.63|138.35|135.49|135.95|133.09|0
1646232900000|2022-03-02 14:55:00|136.94|134.08|135.54|132.68|138.34|135.48|132.59|129.73|0
1646233200000|2022-03-02 15:00:00|135.45|132.59|137.78|134.92|137.83|134.97|135.15|132.29|0
1646233500000|2022-03-02 15:05:00|137.43|134.57|127.72|124.86|138.13|135.27|126.77|123.91|0
1646233800000|2022-03-02 15:10:00|127.82|124.96|128.94|126.08|131.06|128.2|122.38|119.52|0
1646234100000|2022-03-02 15:15:00|128.65|125.79|131.08|128.22|131.46|128.6|127.89|125.03|0
1646234400000|2022-03-02 15:20:00|130.88|128.02|131.36|128.5|133.7|130.84|130.78|127.92|0
1646234700000|2022-03-02 15:25:00|131.85|128.99|141.56|138.7|145.4|142.54|129.15|126.29|0
1646235000000|2022-03-02 15:30:00|140.95|138.09|137.12|134.26|142.06|139.2|134.65|131.79|0
1646235300000|2022-03-02 15:35:00|136.92|134.06|141.65|138.79|143.54|140.68|136.33|133.47|0
1646235600000|2022-03-02 15:40:00|141.86|139|139.83|136.97|142.82|139.96|139.07|136.21|0
1646235900000|2022-03-02 15:45:00|140.63|137.77|140.94|138.08|141.44|138.58|136.82|133.96|0
1646236200000|2022-03-02 15:50:00|140.88|138.02|135.13|132.27|141.9|139.04|134.93|132.07|0
1646236500000|2022-03-02 15:55:00|135.23|132.37|138.71|135.85|139.76|136.9|135.22|132.36|0
1646236800000|2022-03-02 16:00:00|139.11|136.25|145.69|142.83|146.68|143.82|135.81|132.95|0
1646237100000|2022-03-02 16:05:00|145.75|142.89|145.01|142.15|149.35|146.49|143.07|140.21|0
1646237400000|2022-03-02 16:10:00|145.38|142.52|148.03|145.17|148.03|145.17|144.02|141.16|0
1646237700000|2022-03-02 16:15:00|147.82|144.96|146.6|143.74|148.76|145.9|145.93|143.07|0
1646238000000|2022-03-02 16:20:00|146.97|144.11|145.51|142.65|147.5|144.64|143.54|140.68|0
1646238300000|2022-03-02 16:25:00|145.61|142.75|147.96|145.1|149.71|146.85|145.61|142.75|0
1646238600000|2022-03-02 16:30:00|147.7|144.84|152.3|149.44|154.23|151.37|147.7|144.84|0
1646238900000|2022-03-02 16:35:00|152.08|149.22|149.96|147.1|152.51|149.65|148.43|145.57|0
1646239200000|2022-03-02 16:40:00|149.85|146.99|146.02|143.16|151.33|148.47|145.86|143|0
1646239500000|2022-03-02 16:45:00|145.76|142.9|146.64|143.78|149.11|146.25|145.76|142.9|0
1646239800000|2022-03-02 16:50:00|146.59|143.73|147.11|144.25|148.79|145.93|146.17|143.31|0
1646240100000|2022-03-02 16:55:00|147.05|144.19|149.41|146.55|149.63|146.77|146.9|144.04|0
1646240400000|2022-03-02 17:00:00|149.2|146.34|149.41|146.55|150.68|147.82|148.15|145.29|0
1646240700000|2022-03-02 17:05:00|148.67|145.81|150.04|147.18|150.47|147.61|146.79|143.93|0
1646241000000|2022-03-02 17:10:00|150.25|147.39|151.31|148.45|153.02|150.16|150.04|147.18|0
1646241300000|2022-03-02 17:15:00|151.42|148.56|151.63|148.77|152.59|149.73|150.46|147.6|0
1646241600000|2022-03-02 17:20:00|151.31|148.45|148.37|145.51|151.84|148.98|148.37|145.51|0
1646241900000|2022-03-02 17:25:00|148.47|145.61|149.99|147.13|150.41|147.55|146.52|143.66|0
1646242200000|2022-03-02 17:30:00|150.2|147.34|151.47|148.61|151.8|148.94|149.56|146.7|0
1646242500000|2022-03-02 17:35:00|151.31|148.45|151.79|148.93|152.65|149.79|150.14|147.28|0
1646242800000|2022-03-02 17:40:00|151.9|149.04|151.79|148.93|152.54|149.68|150.3|147.44|0
1646243100000|2022-03-02 17:45:00|151.84|148.98|151.57|148.71|152.54|149.68|150.61|147.75|0
1646243400000|2022-03-02 17:50:00|151.68|148.82|151.36|148.5|151.89|149.03|148.76|145.9|0
1646243700000|2022-03-02 17:55:00|151.04|148.18|151.35|148.49|151.51|148.65|149.65|146.79|0
1646244000000|2022-03-02 18:00:00|151.46|148.6|155.11|152.25|155.11|152.25|151.46|148.6|0
1646244300000|2022-03-02 18:05:00|154.89|152.03|155.54|152.68|156.19|153.33|154.89|152.03|0
1646244600000|2022-03-02 18:10:00|155.76|152.9|156.02|153.16|158.89|156.03|154.94|152.08|0
1646244900000|2022-03-02 18:15:00|155.8|152.94|154.61|151.75|156.24|153.38|154.28|151.42|0
1646245200000|2022-03-02 18:20:00|154.72|151.86|153.79|150.93|155.8|152.94|153.79|150.93|0
1646245500000|2022-03-02 18:25:00|153.63|150.77|154.33|151.47|155.31|152.45|153.63|150.77|0
1646245800000|2022-03-02 18:30:00|154.82|151.96|156.88|154.02|157.87|155.01|154.82|151.96|0
1646246100000|2022-03-02 18:35:00|157.04|154.18|157.53|154.67|157.64|154.78|156.01|153.15|0
1646246400000|2022-03-02 18:40:00|157.31|154.45|156.44|153.58|157.37|154.51|154.59|151.73|0
1646246700000|2022-03-02 18:45:00|156.55|153.69|153.62|150.76|156.6|153.74|153.19|150.33|0
1646247000000|2022-03-02 18:50:00|153.67|150.81|155.89|153.03|155.89|153.03|153.67|150.81|0
1646247300000|2022-03-02 18:55:00|155.67|152.81|155.45|152.59|156.65|153.79|154.37|151.51|0
1646247600000|2022-03-02 19:00:00|155.67|152.81|157.13|154.27|157.19|154.33|154.15|151.29|0
1646247900000|2022-03-02 19:05:00|157.08|154.22|157.08|154.22|158.17|155.31|156.32|153.46|0
1646248200000|2022-03-02 19:10:00|156.75|153.89|156.64|153.78|158.17|155.31|156.53|153.67|0
1646248500000|2022-03-02 19:15:00|156.69|153.83|156.96|154.1|157.29|154.43|155.98|153.12|0
1646248800000|2022-03-02 19:20:00|157.18|154.32|154.35|151.49|158.16|155.3|154.03|151.17|0
1646249100000|2022-03-02 19:25:00|154.46|151.6|154.02|151.16|154.67|151.81|151.66|148.8|0
1646249400000|2022-03-02 19:30:00|153.81|150.95|153.8|150.94|154.02|151.16|152.09|149.23|0
1646249700000|2022-03-02 19:35:00|153.91|151.05|154.72|151.86|155.32|152.46|153.8|150.94|0
1646250000000|2022-03-02 19:40:00|154.77|151.91|156.84|153.98|156.94|154.08|154.77|151.91|0
1646250300000|2022-03-02 19:45:00|156.94|154.08|155.31|152.45|156.94|154.08|154.12|151.26|0
1646250600000|2022-03-02 19:50:00|155.42|152.56|152.18|149.32|157.27|154.41|151.96|149.1|0
1646250900000|2022-03-02 19:55:00|152.29|149.43|151.91|149.05|153.79|150.93|150.57|147.71|0
1646251200000|2022-03-02 20:00:00|151.96|149.1|155.52|152.66|156.28|153.42|151.64|148.78|0
1646251500000|2022-03-02 20:05:00|155.3|152.44|154|151.14|156.11|153.25|153.57|150.71|0
1646251800000|2022-03-02 20:10:00|154.1|151.24|152.06|149.2|155.08|152.22|151.42|148.56|0
1646252100000|2022-03-02 20:15:00|152.22|149.36|153.67|150.81|153.88|151.02|150.67|147.81|0
1646252400000|2022-03-02 20:20:00|152.91|150.05|153.34|150.48|154.53|151.67|151.09|148.23|0
1646252700000|2022-03-02 20:25:00|153.23|150.37|156.32|153.46|156.54|153.68|152.85|149.99|0
1646253000000|2022-03-02 20:30:00|156|153.14|157.41|154.55|158.17|155.31|155.45|152.59|0
1646253300000|2022-03-02 20:35:00|157.63|154.77|156.21|153.35|158.28|155.42|156.21|153.35|0
1646253600000|2022-03-02 20:40:00|155.99|153.13|155.88|153.02|157.3|154.44|154.96|152.1|0
1646253900000|2022-03-02 20:45:00|155.99|153.13|157.73|154.87|158.49|155.63|155.66|152.8|0
1646254200000|2022-03-02 20:50:00|159.15|156.29|156.85|153.99|159.15|156.29|155.77|152.91|0
1646254500000|2022-03-02 20:55:00|156.74|153.88|152.21|149.35|156.74|153.88|151.46|148.6|0
1646254800000|2022-03-02 21:00:00|151.57|148.71|151.99|149.13|152.74|149.88|150.93|148.07|0
1646255100000|2022-03-02 21:05:00|151.88|149.02|151.14|148.28|151.88|149.02|150.82|147.96|0
1646255400000|2022-03-02 21:10:00|151.03|148.17|150.81|147.95|151.61|148.75|150.39|147.53|0
1646255700000|2022-03-02 21:15:00|150.94|147.3|151.63|147.99|151.84|148.2|150.94|147.3|0
1646256000000|2022-03-02 21:20:00|151.52|147.88|150.45|146.81|151.89|148.25|150.14|146.5|0
1646256300000|2022-03-02 21:25:00|150.4|146.76|150.13|146.49|150.88|147.24|150.03|146.39|0
1646256600000|2022-03-02 21:30:00|150.18|146.54|149.65|146.01|150.24|146.6|149.18|145.54|0
1646256900000|2022-03-02 21:35:00|149.76|146.12|149.28|145.64|149.92|146.28|148.76|145.12|0
1646257200000|2022-03-02 21:40:00|149.18|145.54|148.8|145.16|149.39|145.75|148.75|145.11|0
1646257500000|2022-03-02 21:45:00|148.86|145.22|147.7|144.06|148.86|145.22|147.7|144.06|0
1646257800000|2022-03-02 21:50:00|147.75|144.11|149.17|145.53|149.38|145.74|147.75|144.11|0
1646258100000|2022-03-02 21:55:00|149.06|145.42|149.04|145.4|149.48|145.84|149.04|145.4|0
1646258400000|2022-03-02 22:00:00|149.17|145.53|148.92|145.28|149.17|145.53|148.86|145.22|0
1646258700000|2022-03-02 22:05:00|148.87|145.23|148.78|145.14|148.87|145.23|148.78|145.14|0
1646259000000|2022-03-02 22:10:00|148.88|145.24|148.83|145.19|148.9|145.26|148.7|145.06|0
1646259300000|2022-03-02 22:15:00|148.85|145.21|149|145.36|149.05|145.41|148.83|145.19|0
1646259600000|2022-03-02 22:20:00|148.97|145.33|149.04|145.4|149.04|145.4|148.97|145.33|0
1646259900000|2022-03-02 22:25:00|149.09|145.45|149.18|145.54|149.26|145.62|148.99|145.35|0
1646260200000|2022-03-02 22:30:00|149.09|145.45|149.45|145.81|149.45|145.81|149.02|145.38|0
1646260500000|2022-03-02 22:35:00|149.53|145.89|149.53|145.89|149.6|145.96|149.37|145.73|0
1646260800000|2022-03-02 22:40:00|149.54|145.9|149.05|145.41|149.54|145.9|149.05|145.41|0
1646261100000|2022-03-02 22:45:00|148.56|144.92|148.42|144.78|148.59|144.95|147.64|144|0
1646261400000|2022-03-02 22:50:00|148.35|144.71|148.33|144.69|148.54|144.9|148.25|144.61|0
1646261700000|2022-03-02 22:55:00|148.32|144.68|148.75|145.11|148.79|145.15|148.32|144.68|0
1646262000000|2022-03-02 23:00:00|149.22|145.58|149.17|145.53|150.12|146.48|147.91|144.27|0
1646262300000|2022-03-02 23:05:00|149.12|145.48|149.86|146.22|150.28|146.64|149.12|145.48|0
1646262600000|2022-03-02 23:10:00|149.75|146.11|149.96|146.32|150.17|146.53|149.17|145.53|0
1646262900000|2022-03-02 23:15:00|150.07|146.43|149.9|146.26|150.17|146.53|149.69|146.05|0
1646263200000|2022-03-02 23:20:00|149.8|146.16|149.43|145.79|150.06|146.42|149.11|145.47|0
1646263500000|2022-03-02 23:25:00|149.42|145.78|149.26|145.62|149.48|145.84|148.95|145.31|0
1646263800000|2022-03-02 23:30:00|149.32|145.68|149.84|146.2|150.27|146.63|148.94|145.3|0
1646264100000|2022-03-02 23:35:00|149.89|146.25|148.83|145.19|149.89|146.25|148.78|145.14|0
1646264400000|2022-03-02 23:40:00|148.78|145.14|148.15|144.51|148.89|145.25|148.15|144.51|0
1646264700000|2022-03-02 23:45:00|148.25|144.61|149.25|145.61|149.41|145.77|148.25|144.61|0
1646265000000|2022-03-02 23:50:00|149.3|145.66|149.83|146.19|149.94|146.3|149.25|145.61|0
1646265300000|2022-03-02 23:55:00|149.88|146.24|149.66|146.02|150.04|146.4|149.56|145.92|0
1646265600000|2022-03-03 00:00:00|149.93|146.29|149.77|146.13|150.67|147.03|149.61|145.97|0
1646265900000|2022-03-03 00:05:00|149.82|146.18|149.71|146.07|150.24|146.6|149.08|145.44|0
1646266200000|2022-03-03 00:10:00|149.61|145.97|150.08|146.44|150.45|146.81|149.61|145.97|0
1646266500000|2022-03-03 00:15:00|149.97|146.33|149.28|145.64|150.13|146.49|148.97|145.33|0
1646266800000|2022-03-03 00:20:00|149.33|145.69|149.81|146.17|150.23|146.59|149.33|145.69|0
1646267100000|2022-03-03 00:25:00|149.7|146.06|149.59|145.95|149.86|146.22|149.17|145.53|0
1646267400000|2022-03-03 00:30:00|149.49|145.85|149.59|145.95|149.91|146.27|149.28|145.64|0
1646267700000|2022-03-03 00:35:00|149.64|146|149.69|146.05|150.12|146.48|149.54|145.9|0
1646268000000|2022-03-03 00:40:00|149.59|145.95|148.74|145.1|149.69|146.05|148.74|145.1|0
1646268300000|2022-03-03 00:45:00|148.64|145|149.42|145.78|149.48|145.84|148.64|145|0
1646268600000|2022-03-03 00:50:00|149.37|145.73|149.79|146.15|150|146.36|149.37|145.73|0
1646268900000|2022-03-03 00:55:00|149.73|146.09|149.84|146.2|150|146.36|149.68|146.04|0
1646269200000|2022-03-03 01:00:00|149.79|146.15|151.16|147.52|151.16|147.52|149.47|145.83|0
1646269500000|2022-03-03 01:05:00|151.27|147.63|149.78|146.14|151.48|147.84|149.78|146.14|0
1646269800000|2022-03-03 01:10:00|149.88|146.24|149.67|146.03|149.99|146.35|149.14|145.5|0
1646270100000|2022-03-03 01:15:00|149.78|146.14|150.41|146.77|150.83|147.19|149.67|146.03|0
1646270400000|2022-03-03 01:20:00|150.3|146.66|150.03|146.39|150.56|146.92|149.82|146.18|0
1646270700000|2022-03-03 01:25:00|149.98|146.34|149.55|145.91|150.56|146.92|149.45|145.81|0
1646271000000|2022-03-03 01:30:00|149.71|146.07|149.29|145.65|150.13|146.49|148.92|145.28|0
1646271300000|2022-03-03 01:35:00|149.23|145.59|148.07|144.43|150.29|146.65|148.07|144.43|0
1646271600000|2022-03-03 01:40:00|148.02|144.38|149.02|145.38|149.12|145.48|148.02|144.38|0
1646271900000|2022-03-03 01:45:00|148.91|145.27|148.96|145.32|149.75|146.11|148.81|145.17|0
1646272200000|2022-03-03 01:50:00|149.12|145.48|147.75|144.11|149.22|145.58|147.65|144.01|0
1646272500000|2022-03-03 01:55:00|147.8|144.16|147.64|144|148.06|144.42|147.64|144|0
1646272800000|2022-03-03 02:00:00|147.75|144.11|147.74|144.1|148.53|144.89|147.64|144|0
1646273100000|2022-03-03 02:05:00|147.64|144|148.11|144.47|148.32|144.68|147.64|144|0
1646273400000|2022-03-03 02:10:00|148.06|144.42|148.68|145.04|148.89|145.25|147.85|144.21|0
1646273700000|2022-03-03 02:15:00|148.58|144.94|149.1|145.46|149.36|145.72|148.47|144.83|0
1646274000000|2022-03-03 02:20:00|149.15|145.51|149.78|146.14|150.37|146.73|149.1|145.46|0
1646274300000|2022-03-03 02:25:00|149.84|146.2|150.62|146.98|150.62|146.98|149.73|146.09|0
1646274600000|2022-03-03 02:30:00|150.57|146.93|150.99|147.35|150.99|147.35|150.04|146.4|0
1646274900000|2022-03-03 02:35:00|151.1|147.46|150.94|147.3|151.42|147.78|150.78|147.14|0
1646275200000|2022-03-03 02:40:00|150.99|147.35|152.27|148.63|152.37|148.73|150.78|147.14|0
1646275500000|2022-03-03 02:45:00|152.37|148.73|152.26|148.62|152.8|149.16|152.21|148.57|0
1646275800000|2022-03-03 02:50:00|152.37|148.73|151.78|148.14|152.48|148.84|151.73|148.09|0
1646276100000|2022-03-03 02:55:00|151.83|148.19|152.58|148.94|153.33|149.69|151.83|148.19|0
1646276400000|2022-03-03 03:00:00|152.73|149.09|153.11|149.47|154.18|150.54|152.36|148.72|0
1646276700000|2022-03-03 03:05:00|153|149.36|152.68|149.04|153.11|149.47|152.62|148.98|0
1646277000000|2022-03-03 03:10:00|152.62|148.98|152.51|148.87|152.83|149.19|152.09|148.45|0
1646277300000|2022-03-03 03:15:00|152.57|148.93|152.24|148.6|152.57|148.93|152.24|148.6|0
1646277600000|2022-03-03 03:20:00|152.35|148.71|152.56|148.92|152.56|148.92|152.24|148.6|0
1646277900000|2022-03-03 03:25:00|152.67|149.03|152.13|148.49|152.77|149.13|152.13|148.49|0
1646278200000|2022-03-03 03:30:00|152.18|148.54|152.23|148.59|152.45|148.81|151.7|148.06|0
1646278500000|2022-03-03 03:35:00|152.13|148.49|152.23|148.59|152.45|148.81|152.02|148.38|0
1646278800000|2022-03-03 03:40:00|152.17|148.53|152.65|149.01|152.76|149.12|152.17|148.53|0
1646279100000|2022-03-03 03:45:00|152.55|148.91|153.19|149.55|153.51|149.87|152.54|148.9|0
1646279400000|2022-03-03 03:50:00|153.4|149.76|153.18|149.54|153.61|149.97|152.65|149.01|0
1646279700000|2022-03-03 03:55:00|153.23|149.59|153.18|149.54|153.5|149.86|153.07|149.43|0
1646280000000|2022-03-03 04:00:00|153.07|149.43|153.18|149.54|153.39|149.75|152.86|149.22|0
1646280300000|2022-03-03 04:05:00|153.12|149.48|152.9|149.26|153.28|149.64|152.32|148.68|0
1646280600000|2022-03-03 04:10:00|152.85|149.21|152.95|149.31|153.17|149.53|152.74|149.1|0
1646280900000|2022-03-03 04:15:00|152.85|149.21|152.74|149.1|153.06|149.42|152.68|149.04|0
1646281200000|2022-03-03 04:20:00|152.68|149.04|152.95|149.31|153.16|149.52|152.68|149.04|0
1646281500000|2022-03-03 04:25:00|153|149.36|153.7|150.06|153.7|150.06|152.95|149.31|0
1646281800000|2022-03-03 04:30:00|153.59|149.95|152.73|149.09|153.64|150|152.73|149.09|0
1646282100000|2022-03-03 04:35:00|152.62|148.98|153.15|149.51|153.31|149.67|152.51|148.87|0
1646282400000|2022-03-03 04:40:00|153.2|149.56|153.36|149.72|153.58|149.94|153.1|149.46|0
1646282700000|2022-03-03 04:45:00|153.47|149.83|152.93|149.29|153.47|149.83|152.72|149.08|0
1646283000000|2022-03-03 04:50:00|152.82|149.18|153.04|149.4|153.14|149.5|152.82|149.18|0
1646283300000|2022-03-03 04:55:00|152.93|149.29|152.6|148.96|153.19|149.55|152.5|148.86|0
1646283600000|2022-03-03 05:00:00|152.5|148.86|152.87|149.23|152.87|149.23|151.64|148|0
1646283900000|2022-03-03 05:05:00|152.97|149.33|154.42|150.78|154.42|150.78|152.81|149.17|0
1646284200000|2022-03-03 05:10:00|154.26|150.62|154.74|151.1|155.34|151.7|154.26|150.62|0
1646284500000|2022-03-03 05:15:00|154.63|150.99|154.09|150.45|154.85|151.21|153.88|150.24|0
1646284800000|2022-03-03 05:20:00|153.99|150.35|153.44|149.8|154.09|150.45|152.96|149.32|0
1646285100000|2022-03-03 05:25:00|153.34|149.7|153.12|149.48|153.44|149.8|152.91|149.27|0
1646285400000|2022-03-03 05:30:00|153.23|149.59|153.81|150.17|154.09|150.45|153.23|149.59|0
1646285700000|2022-03-03 05:35:00|153.87|150.23|155.16|151.52|155.27|151.63|153.65|150.01|0
1646286000000|2022-03-03 05:40:00|155.05|151.41|155.16|151.52|155.37|151.73|154.83|151.19|0
1646286300000|2022-03-03 05:45:00|155.15|151.51|154.72|151.08|155.59|151.95|154.72|151.08|0
1646286600000|2022-03-03 05:50:00|154.61|150.97|155.04|151.4|155.04|151.4|154.34|150.7|0
1646286900000|2022-03-03 05:55:00|154.98|151.34|154.66|151.02|155.36|151.72|154.39|150.75|0
1646287200000|2022-03-03 06:00:00|154.28|150.64|156.77|153.13|156.93|153.29|154.17|150.53|0
1646287500000|2022-03-03 06:05:00|156.82|153.18|155.35|151.71|156.88|153.24|155.14|151.5|0
1646287800000|2022-03-03 06:10:00|155.3|151.66|156.44|152.8|156.44|152.8|155.3|151.66|0
1646288100000|2022-03-03 06:15:00|156.38|152.74|156.16|152.52|156.81|153.17|155.67|152.03|0
1646288400000|2022-03-03 06:20:00|156.22|152.58|155.78|152.14|156.32|152.68|155.35|151.71|0
1646288700000|2022-03-03 06:25:00|155.89|152.25|154.37|150.73|155.99|152.35|154.37|150.73|0
1646289000000|2022-03-03 06:30:00|154.31|150.67|154.8|151.16|154.85|151.21|153.72|150.08|0
1646289300000|2022-03-03 06:35:00|154.69|151.05|154.9|151.26|155.01|151.37|154.53|150.89|0
1646289600000|2022-03-03 06:40:00|154.79|151.15|154.52|150.88|155.01|151.37|154.14|150.5|0
1646289900000|2022-03-03 06:45:00|154.47|150.83|154.36|150.72|154.68|151.04|154.04|150.4|0
1646290200000|2022-03-03 06:50:00|154.3|150.66|155.11|151.47|155.59|151.95|154.3|150.66|0
1646290500000|2022-03-03 06:55:00|155.16|151.52|156.46|152.82|156.84|153.2|154.84|151.2|0
1646290800000|2022-03-03 07:00:00|156.24|152.6|154.78|151.14|156.78|153.14|154.61|150.97|0
1646291100000|2022-03-03 07:05:00|154.72|151.08|153.86|150.22|154.83|151.19|153.43|149.79|0
1646291400000|2022-03-03 07:10:00|154.07|150.43|154.39|150.75|154.56|150.92|153.86|150.22|0
1646291700000|2022-03-03 07:15:00|154.56|150.92|155.81|152.17|156.02|152.38|153.59|149.95|0
1646292000000|2022-03-03 07:20:00|155.86|152.22|157.1|153.46|157.21|153.57|155.86|152.22|0
1646292300000|2022-03-03 07:25:00|157.21|153.57|154.83|151.19|157.32|153.68|154.83|151.19|0
1646292600000|2022-03-03 07:30:00|154.72|151.08|153|149.36|154.77|151.13|152.95|149.31|0
1646292900000|2022-03-03 07:35:00|152.89|149.25|152.51|148.87|153.11|149.47|152.46|148.82|0
1646293200000|2022-03-03 07:40:00|152.57|148.93|151.98|148.34|152.68|149.04|150.87|147.23|0
1646293500000|2022-03-03 07:45:00|151.87|148.23|151.92|148.28|152.14|148.5|150.81|147.17|0
1646293800000|2022-03-03 07:50:00|151.98|148.34|152.56|148.92|152.56|148.92|150.91|147.27|0
1646294100000|2022-03-03 07:55:00|152.5|148.86|152.5|148.86|152.66|149.02|151.28|147.64|0
1646294400000|2022-03-03 08:00:00|152.45|148.81|153.46|149.82|154|150.36|150.43|146.79|0
1646294700000|2022-03-03 08:05:00|153.62|149.98|154.36|151.5|155.22|152.36|152.96|149.98|0
1646295000000|2022-03-03 08:10:00|154.46|151.6|155.27|152.41|155.43|152.57|153.39|150.53|0
1646295300000|2022-03-03 08:15:00|155.32|152.46|156.13|153.27|156.95|154.09|155.16|152.3|0
1646295600000|2022-03-03 08:20:00|156.24|153.38|156.35|153.49|156.62|153.76|155.05|152.19|0
1646295900000|2022-03-03 08:25:00|156.46|153.6|154.34|151.48|156.46|153.6|154.29|151.43|0
1646296200000|2022-03-03 08:30:00|154.13|151.27|152.04|149.18|154.23|151.37|151.72|148.86|0
1646296500000|2022-03-03 08:35:00|151.98|149.12|149.57|146.71|151.98|149.12|145.42|142.56|0
1646296800000|2022-03-03 08:40:00|149.78|146.92|148.36|145.5|149.89|147.03|148.26|145.4|0
1646297100000|2022-03-03 08:45:00|148.47|145.61|148.62|145.76|148.99|146.13|148.25|145.39|0
1646297400000|2022-03-03 08:50:00|148.67|145.81|150.25|147.39|150.25|147.39|148.46|145.6|0
1646297700000|2022-03-03 08:55:00|150.3|147.44|151.09|148.23|151.3|148.44|148.98|146.12|0
1646298000000|2022-03-03 09:00:00|151.83|148.97|151.46|148.6|152.1|149.24|150.82|147.96|0
1646298300000|2022-03-03 09:05:00|151.35|148.49|149.5|146.64|152.04|149.18|149.5|146.64|0
1646298600000|2022-03-03 09:10:00|149.66|146.8|151.19|148.33|151.83|148.97|148.81|145.95|0
1646298900000|2022-03-03 09:15:00|151.51|148.65|151.82|148.96|154.28|151.42|150.23|147.37|0
1646299200000|2022-03-03 09:20:00|151.71|148.85|149.96|147.1|152.3|149.44|149.12|146.26|0
1646299500000|2022-03-03 09:25:00|149.91|147.05|149.91|147.05|151.71|148.85|149.91|147.05|0
1646299800000|2022-03-03 09:30:00|149.85|146.99|150.59|147.73|150.75|147.89|149.28|146.42|0
1646300100000|2022-03-03 09:35:00|150.54|147.68|150.27|147.41|150.96|148.1|149.38|146.52|0
1646300400000|2022-03-03 09:40:00|150.64|147.78|151.32|148.46|151.91|149.05|150.48|147.62|0
1646300700000|2022-03-03 09:45:00|151.27|148.41|152.33|149.47|152.81|149.95|151.27|148.41|0
1646301000000|2022-03-03 09:50:00|152.23|149.37|151.32|148.46|153.4|150.54|151.05|148.19|0
1646301300000|2022-03-03 09:55:00|151.27|148.41|151.42|148.56|152.75|149.89|150.36|147.5|0
1646301600000|2022-03-03 10:00:00|151.74|148.88|150.62|147.76|152.33|149.47|150.57|147.71|0
1646301900000|2022-03-03 10:05:00|150.68|147.82|150.14|147.28|152|149.14|150.09|147.23|0
1646302200000|2022-03-03 10:10:00|150.25|147.39|150.19|147.33|150.99|148.13|149.88|147.02|0
1646302500000|2022-03-03 10:15:00|150.25|147.39|148.51|145.65|150.72|147.86|148.4|145.54|0
1646302800000|2022-03-03 10:20:00|148.61|145.75|148.5|145.64|149.56|146.7|148.19|145.33|0
1646303100000|2022-03-03 10:25:00|148.4|145.54|148.82|145.96|149.34|146.48|148.4|145.54|0
1646303400000|2022-03-03 10:30:00|148.92|146.06|149.34|146.48|149.76|146.9|148.29|145.43|0
1646303700000|2022-03-03 10:35:00|149.49|146.63|149.65|146.79|149.76|146.9|149.02|146.16|0
1646304000000|2022-03-03 10:40:00|149.76|146.9|149.86|147|150.39|147.53|149.33|146.47|0
1646304300000|2022-03-03 10:45:00|149.96|147.1|150.81|147.95|150.91|148.05|149.28|146.42|0
1646304600000|2022-03-03 10:50:00|150.86|148|150.06|147.2|151.12|148.26|149.75|146.89|0
1646304900000|2022-03-03 10:55:00|150.17|147.31|150.17|147.31|150.54|147.68|149.43|146.57|0
1646305200000|2022-03-03 11:00:00|150.27|147.41|149.85|146.99|150.48|147.62|148.9|146.04|0
1646305500000|2022-03-03 11:05:00|149.95|147.09|149.95|147.09|150.37|147.51|148.48|145.62|0
1646305800000|2022-03-03 11:10:00|149.84|146.98|151.16|148.3|151.32|148.46|149.58|146.72|0
1646306100000|2022-03-03 11:15:00|151.21|148.35|150.68|147.82|152.06|149.2|150.47|147.61|0
1646306400000|2022-03-03 11:20:00|150.73|147.87|151.74|148.88|152.11|149.25|150.36|147.5|0
1646306700000|2022-03-03 11:25:00|151.84|148.98|152.59|149.73|152.7|149.84|151.58|148.72|0
1646307000000|2022-03-03 11:30:00|152.48|149.62|151.94|149.08|153.33|150.47|151.94|149.08|0
1646307300000|2022-03-03 11:35:00|151.84|148.98|150.03|147.17|151.84|148.98|149.82|146.96|0
1646307600000|2022-03-03 11:40:00|150.14|147.28|149.66|146.8|150.14|147.28|149.29|146.43|0
1646307900000|2022-03-03 11:45:00|149.71|146.85|148.24|145.38|149.71|146.85|147.3|144.44|0
1646308200000|2022-03-03 11:50:00|148.34|145.48|148.92|146.06|149.08|146.22|147.61|144.75|0
1646308500000|2022-03-03 11:55:00|148.97|146.11|148.76|145.9|149.28|146.42|148.65|145.79|0
1646308800000|2022-03-03 12:00:00|148.86|146|150.28|147.42|150.55|147.69|148.76|145.9|0
1646309100000|2022-03-03 12:05:00|150.23|147.37|151.44|148.58|151.6|148.74|150.02|147.16|0
1646309400000|2022-03-03 12:10:00|151.5|148.64|151.33|148.47|151.6|148.74|150.75|147.89|0
1646309700000|2022-03-03 12:15:00|151.39|148.53|152.17|149.31|152.46|149.6|150.48|147.62|0
1646310000000|2022-03-03 12:20:00|152.28|149.42|152.17|149.31|152.6|149.74|151.64|148.78|0
1646310300000|2022-03-03 12:25:00|152.28|149.42|152.7|149.84|153.83|150.97|152.22|149.36|0
1646310600000|2022-03-03 12:30:00|152.81|149.95|152.96|150.1|153.45|150.59|151.95|149.09|0
1646310900000|2022-03-03 12:35:00|152.81|149.95|152.69|149.83|153.66|150.8|152.59|149.73|0
1646311200000|2022-03-03 12:40:00|152.59|149.73|152.48|149.62|153.12|150.26|152.1|149.24|0
1646311500000|2022-03-03 12:45:00|152.37|149.51|151.78|148.92|152.37|149.51|151.2|148.34|0
1646311800000|2022-03-03 12:50:00|151.84|148.98|151.73|148.87|152.53|149.67|151.41|148.55|0
1646312100000|2022-03-03 12:55:00|151.83|148.97|151.51|148.65|152.9|150.04|150.87|148.01|0
1646312400000|2022-03-03 13:00:00|151.83|148.97|153|150.14|153.11|150.25|151.62|148.76|0
1646312700000|2022-03-03 13:05:00|153.05|150.19|155.79|152.93|156.01|153.15|152.68|149.82|0
1646313000000|2022-03-03 13:10:00|155.74|152.88|156.81|153.95|159.71|156.85|155.36|152.5|0
1646313300000|2022-03-03 13:15:00|156.59|153.73|156.15|153.29|156.7|153.84|155.5|152.64|0
1646313600000|2022-03-03 13:20:00|156.1|153.24|157.67|154.81|157.78|154.92|155.93|153.07|0
1646313900000|2022-03-03 13:25:00|157.72|154.86|156.74|153.88|158.66|155.8|156.63|153.77|0
1646314200000|2022-03-03 13:30:00|156.8|153.94|157.06|154.2|157.67|154.81|156.09|153.23|0
1646314500000|2022-03-03 13:35:00|157.12|154.26|157.5|154.64|158.1|155.24|156.58|153.72|0
1646314800000|2022-03-03 13:40:00|157.44|154.58|159.46|156.6|159.46|156.6|156.79|153.93|0
1646315100000|2022-03-03 13:45:00|159.41|156.55|158.42|155.56|159.41|156.55|157.98|155.12|0
1646315400000|2022-03-03 13:50:00|158.09|155.23|158.86|156|159.63|156.77|156.89|154.03|0
1646315700000|2022-03-03 13:55:00|158.75|155.89|164.06|161.2|164.4|161.54|158.75|155.89|0
1646316000000|2022-03-03 14:00:00|164.17|161.31|168.93|166.07|172.21|169.35|163.84|160.98|0
1646316300000|2022-03-03 14:05:00|168.36|165.5|166.51|163.65|169.64|166.78|166.28|163.42|0
1646316600000|2022-03-03 14:10:00|166.62|163.76|168.09|165.23|168.26|165.4|165.61|162.75|0
1646316900000|2022-03-03 14:15:00|168.21|165.35|166.5|163.64|168.21|165.35|166.17|163.31|0
1646317200000|2022-03-03 14:20:00|166.73|163.87|164.59|161.73|166.73|163.87|164.48|161.62|0
1646317500000|2022-03-03 14:25:00|164.48|161.62|163.8|160.94|165.48|162.62|163.8|160.94|0
1646317800000|2022-03-03 14:30:00|164.25|161.39|162.72|159.86|165.82|162.96|162.72|159.86|0
1646318100000|2022-03-03 14:35:00|163.06|160.2|162.61|159.75|163.06|160.2|160.18|157.32|0
1646318400000|2022-03-03 14:40:00|162.5|159.64|163.66|160.8|164.95|162.09|161.39|158.53|0
1646318700000|2022-03-03 14:45:00|163.27|160.41|159.84|156.98|167.43|164.57|159.18|156.32|0
1646319000000|2022-03-03 14:50:00|160.06|157.2|159.29|156.43|161.94|159.08|158.09|155.23|0
1646319300000|2022-03-03 14:55:00|159.4|156.54|161.1|158.24|162.49|159.63|158.52|155.66|0
1646319600000|2022-03-03 15:00:00|161.16|158.3|160.27|157.41|163.93|161.07|159.78|156.92|0
1646319900000|2022-03-03 15:05:00|160.05|157.19|158.35|155.49|160.05|157.19|156.88|154.02|0
1646320200000|2022-03-03 15:10:00|158.29|155.43|157.96|155.1|159.5|156.64|156.33|153.47|0
1646320500000|2022-03-03 15:15:00|158.34|155.48|155.57|152.71|158.34|155.48|154.06|151.2|0
1646320800000|2022-03-03 15:20:00|155.46|152.6|151.18|148.32|156|153.14|150.02|147.16|0
1646321100000|2022-03-03 15:25:00|150.86|148|152.74|149.88|153.39|150.53|149.28|146.42|0
1646321400000|2022-03-03 15:30:00|151.68|148.82|151.46|148.6|154.24|151.38|151.14|148.28|0
1646321700000|2022-03-03 15:35:00|151.57|148.71|147.04|144.18|152.53|149.67|146.94|144.08|0
1646322000000|2022-03-03 15:40:00|147.15|144.29|146.19|143.33|149.32|146.46|145.67|142.81|0
1646322300000|2022-03-03 15:45:00|145.98|143.12|147.01|144.15|147.53|144.67|145.26|142.4|0
1646322600000|2022-03-03 15:50:00|146.81|143.95|143.65|140.79|146.81|143.95|143.45|140.59|0
1646322900000|2022-03-03 15:55:00|143.76|140.9|141.41|138.55|144.17|141.31|141.41|138.55|0
1646323200000|2022-03-03 16:00:00|141.61|138.75|142.73|139.87|143.34|140.48|141.51|138.65|0
1646323500000|2022-03-03 16:05:00|142.83|139.97|142.83|139.97|143.85|140.99|140.29|137.43|0
1646323800000|2022-03-03 16:10:00|142.93|140.07|139.18|136.32|142.93|140.07|139.08|136.22|0
1646324100000|2022-03-03 16:15:00|138.98|136.12|141.74|138.88|143.01|140.15|138.08|135.22|0
1646324400000|2022-03-03 16:20:00|141.78|138.92|143.73|140.87|144.11|141.25|141.78|138.92|0
1646324700000|2022-03-03 16:25:00|143.83|140.97|144.97|142.11|147.42|144.56|143.12|140.26|0
1646325000000|2022-03-03 16:30:00|144.86|142|145.17|142.31|145.59|142.73|143.73|140.87|0
1646325300000|2022-03-03 16:35:00|145.43|142.57|143.93|141.07|145.43|142.57|141.68|138.82|0
1646325600000|2022-03-03 16:40:00|143.88|141.02|146.82|143.96|147.76|144.9|143.11|140.25|0
1646325900000|2022-03-03 16:45:00|146.62|143.76|145.16|142.3|147.03|144.17|144.44|141.58|0
1646326200000|2022-03-03 16:50:00|145.26|142.4|145.88|143.02|146.92|144.06|144.13|141.27|0
1646326500000|2022-03-03 16:55:00|145.68|142.82|146.71|143.85|148.8|145.94|142.18|139.32|0
1646326800000|2022-03-03 17:00:00|146.61|143.75|147.85|144.99|148.06|145.2|145.78|142.92|0
1646327100000|2022-03-03 17:05:00|147.96|145.1|149.05|146.19|149.05|146.19|146.29|143.43|0
1646327400000|2022-03-03 17:10:00|149.42|146.56|149.42|146.56|151.22|148.36|148.37|145.51|0
1646327700000|2022-03-03 17:15:00|149.63|146.77|149.31|146.45|150.89|148.03|148.68|145.82|0
1646328000000|2022-03-03 17:20:00|149.42|146.56|147.01|144.15|149.42|146.56|147.01|144.15|0
1646328300000|2022-03-03 17:25:00|147.11|144.25|143.74|140.88|147.42|144.56|143.08|140.22|0
1646328600000|2022-03-03 17:30:00|144|141.14|156.02|153.16|158.09|155.23|143.28|140.42|0
1646328900000|2022-03-03 17:35:00|156.13|153.27|152.19|149.33|158.78|155.92|151.39|148.53|0
1646329200000|2022-03-03 17:40:00|152.35|149.49|151.97|149.11|152.35|149.49|149.43|146.57|0
1646329500000|2022-03-03 17:45:00|152.34|149.48|152.07|149.21|153.57|150.71|149.27|146.41|0
1646329800000|2022-03-03 17:50:00|151.59|148.73|151.59|148.73|152.45|149.59|149.79|146.93|0
1646330100000|2022-03-03 17:55:00|150.74|147.88|152.76|149.9|153.83|150.97|150.64|147.78|0
1646330400000|2022-03-03 18:00:00|152.65|149.79|153.83|150.97|154.58|151.72|150.95|148.09|0
1646330700000|2022-03-03 18:05:00|153.72|150.86|152.86|150|155.88|153.02|152.01|149.15|0
1646331000000|2022-03-03 18:10:00|152.91|150.05|154.58|151.72|154.9|152.04|151.9|149.04|0
1646331300000|2022-03-03 18:15:00|154.68|151.82|156.95|154.09|157.61|154.75|154.68|151.82|0
1646331600000|2022-03-03 18:20:00|156.52|153.66|156.52|153.66|157.39|154.53|155.65|152.79|0
1646331900000|2022-03-03 18:25:00|156.62|153.76|157.16|154.3|157.6|154.74|155.43|152.57|0
1646332200000|2022-03-03 18:30:00|157.06|154.2|152.31|149.45|157.06|154.2|151.25|148.39|0
1646332500000|2022-03-03 18:35:00|152.42|149.56|152.84|149.98|154.18|151.32|152.42|149.56|0
1646332800000|2022-03-03 18:40:00|152.63|149.77|152.3|149.44|153.38|150.52|150.82|147.96|0
1646333100000|2022-03-03 18:45:00|152.52|149.66|153.21|150.35|153.85|150.99|150.92|148.06|0
1646333400000|2022-03-03 18:50:00|153.26|150.4|154.01|151.15|155.14|152.28|153.26|150.4|0
1646333700000|2022-03-03 18:55:00|154.12|151.26|151.3|148.44|154.98|152.12|150.98|148.12|0
1646334000000|2022-03-03 19:00:00|151.57|148.71|151.73|148.87|153.77|150.91|150.98|148.12|0
1646334300000|2022-03-03 19:05:00|151.67|148.81|151.03|148.17|152.63|149.77|150.66|147.8|0
1646334600000|2022-03-03 19:10:00|150.97|148.11|156.04|153.18|157.07|154.21|149.7|146.84|0
1646334900000|2022-03-03 19:15:00|156.36|153.5|155.38|152.52|156.8|153.94|155.06|152.2|0
1646335200000|2022-03-03 19:20:00|154.67|151.81|153.37|150.51|155.38|152.52|152.89|150.03|0
1646335500000|2022-03-03 19:25:00|153.27|150.41|154.51|151.65|154.94|152.08|153.22|150.36|0
1646335800000|2022-03-03 19:30:00|154.4|151.54|152.67|149.81|154.4|151.54|152.29|149.43|0
1646336100000|2022-03-03 19:35:00|152.78|149.92|151.38|148.52|153.32|150.46|151.06|148.2|0
1646336400000|2022-03-03 19:40:00|151.54|148.68|148.41|145.55|152.34|149.48|147.88|145.02|0
1646336700000|2022-03-03 19:45:00|148.51|145.65|145.15|142.29|148.83|145.97|144.95|142.09|0
1646337000000|2022-03-03 19:50:00|145.26|142.4|144.81|141.95|145.95|143.09|139.88|137.02|0
1646337300000|2022-03-03 19:55:00|145.01|142.15|145.12|142.26|145.64|142.78|143.98|141.12|0
1646337600000|2022-03-03 20:00:00|145.22|142.36|140.59|137.73|145.22|142.36|140.39|137.53|0
1646337900000|2022-03-03 20:05:00|140.64|137.78|140.13|137.27|143.05|140.19|139.07|136.21|0
1646338200000|2022-03-03 20:10:00|140.19|137.33|141.1|138.24|141.56|138.7|139.68|136.82|0
1646338500000|2022-03-03 20:15:00|141.2|138.34|143.45|140.59|144.28|141.42|140.59|137.73|0
1646338800000|2022-03-03 20:20:00|142.93|140.07|142.52|139.66|144.27|141.41|141.04|138.18|0
1646339100000|2022-03-03 20:25:00|143.03|140.17|144.55|141.69|144.76|141.9|141.16|138.3|0
1646339400000|2022-03-03 20:30:00|144.45|141.59|140.62|137.76|144.45|141.59|138.61|135.75|0
1646339700000|2022-03-03 20:35:00|140.52|137.66|142.15|139.29|142.15|139.29|138.7|135.84|0
1646340000000|2022-03-03 20:40:00|141.84|138.98|138.24|135.38|141.84|138.98|138.09|135.23|0
1646340300000|2022-03-03 20:45:00|137.79|134.93|138.89|136.03|139.3|136.44|136.49|133.63|0
1646340600000|2022-03-03 20:50:00|138.09|135.23|141.47|138.61|142.55|139.69|137.19|134.33|0
1646340900000|2022-03-03 20:55:00|141.32|138.46|143.67|140.81|143.67|140.81|139.6|136.74|0
1646341200000|2022-03-03 21:00:00|143.16|140.3|143.27|140.41|145.22|142.36|142.44|139.58|0
1646341500000|2022-03-03 21:05:00|143.48|140.62|143.89|141.03|143.99|141.13|142.76|139.9|0
1646341800000|2022-03-03 21:10:00|143.78|140.92|144.3|141.44|144.82|141.96|143.78|140.92|0
1646342100000|2022-03-03 21:15:00|144.48|140.84|144.69|141.05|144.79|141.15|143.86|140.22|0
1646342400000|2022-03-03 21:20:00|144.63|140.99|144.06|140.42|144.63|140.99|143.75|140.11|0
1646342700000|2022-03-03 21:25:00|144.11|140.47|144.47|140.83|144.47|140.83|143.55|139.91|0
1646343000000|2022-03-03 21:30:00|144.37|140.73|143.85|140.21|144.52|140.88|143.54|139.9|0
1646343300000|2022-03-03 21:35:00|143.8|140.16|142.92|139.28|144.36|140.72|142.87|139.23|0
1646343600000|2022-03-03 21:40:00|143.02|139.38|143.22|139.58|143.43|139.79|142.87|139.23|0
1646343900000|2022-03-03 21:45:00|143.27|139.63|143.94|140.3|143.94|140.3|142.81|139.17|0
1646344200000|2022-03-03 21:50:00|143.84|140.2|144.92|141.28|145.08|141.44|143.78|140.14|0
1646344500000|2022-03-03 21:55:00|144.87|141.23|144.92|141.28|145.12|141.48|144.71|141.07|0
1646344800000|2022-03-03 22:00:00|144.99|141.35|144.83|141.19|145.01|141.37|144.83|141.19|0
1646345100000|2022-03-03 22:05:00|144.82|141.18|144.92|141.28|144.98|141.34|144.82|141.18|0
1646345400000|2022-03-03 22:10:00|144.91|141.27|145.04|141.4|145.13|141.49|144.87|141.23|0
1646345700000|2022-03-03 22:15:00|145.08|141.44|145.02|141.38|145.08|141.44|145.02|141.38|0
1646346000000|2022-03-03 22:20:00|145.03|141.39|145.51|141.87|145.51|141.87|145.02|141.38|0
1646346300000|2022-03-03 22:25:00|145.59|141.95|145.49|141.85|145.59|141.95|145.27|141.63|0
1646346600000|2022-03-03 22:30:00|145.51|141.87|145.42|141.78|145.58|141.94|145.42|141.78|0
1646346900000|2022-03-03 22:35:00|145.41|141.77|145.17|141.53|145.41|141.77|145.17|141.53|0
1646347200000|2022-03-03 22:40:00|145.23|141.59|145.21|141.57|145.26|141.62|145.2|141.56|0
1646347500000|2022-03-03 22:45:00|145.23|141.59|145.2|141.56|145.26|141.62|145.18|141.54|0
1646347800000|2022-03-03 22:50:00|145.18|141.54|145.07|141.43|145.21|141.57|145.07|141.43|0
1646348100000|2022-03-03 22:55:00|145.03|141.39|145.37|141.73|145.37|141.73|145.03|141.39|0
1646348400000|2022-03-03 23:00:00|145.81|142.17|144.98|141.34|145.91|142.27|144.62|140.98|0
1646348700000|2022-03-03 23:05:00|145.03|141.39|144.87|141.23|145.18|141.54|144.15|140.51|0
1646349000000|2022-03-03 23:10:00|144.97|141.33|145.8|142.16|145.96|142.32|144.51|140.87|0
1646349300000|2022-03-03 23:15:00|145.75|142.11|146.06|142.42|146.37|142.73|145.65|142.01|0
1646349600000|2022-03-03 23:20:00|146.21|142.57|145.07|141.43|146.21|142.57|145.07|141.43|0
1646349900000|2022-03-03 23:25:00|145.12|141.48|145.64|142|145.74|142.1|144.81|141.17|0
1646350200000|2022-03-03 23:30:00|145.74|142.1|146.99|143.35|147.2|143.56|145.74|142.1|0
1646350500000|2022-03-03 23:35:00|147.14|143.5|147.61|143.97|147.83|144.19|147.09|143.45|0
1646350800000|2022-03-03 23:40:00|147.66|144.02|147.4|143.76|147.72|144.08|147.19|143.55|0
1646351100000|2022-03-03 23:45:00|147.51|143.87|147.24|143.6|147.92|144.28|147.09|143.45|0
1646351400000|2022-03-03 23:50:00|147.19|143.55|147.6|143.96|147.82|144.18|147.08|143.44|0
1646351700000|2022-03-03 23:55:00|147.5|143.86|147.6|143.96|148.34|144.7|147.5|143.86|0
1646352000000|2022-03-04 00:00:00|148.02|144.38|148.33|144.69|148.54|144.9|147.08|143.44|0
1646352300000|2022-03-04 00:05:00|148.02|144.38|142.41|138.77|148.02|144.38|141.8|138.16|0
1646352600000|2022-03-04 00:10:00|141.49|137.85|140.57|136.93|142.67|139.03|137.75|134.11|0
1646352900000|2022-03-04 00:15:00|140.42|136.78|137.14|133.5|140.42|136.78|136.94|133.3|0
1646353200000|2022-03-04 00:20:00|137.09|133.45|132.3|128.66|137.59|133.95|131.23|127.59|0
1646353500000|2022-03-04 00:25:00|131.95|128.31|131.75|128.11|134.6|130.96|131.75|128.11|0
1646353800000|2022-03-04 00:30:00|131.56|127.92|127.66|124.02|132.73|129.09|127.37|123.73|0
1646354100000|2022-03-04 00:35:00|127.8|124.16|121.75|116.99|130.25|126.61|121.51|116.75|0
1646354400000|2022-03-04 00:40:00|121.61|116.85|119.86|115.1|122.3|117.54|118.37|113.61|0
1646354700000|2022-03-04 00:45:00|119.41|114.65|122.39|117.63|122.8|118.04|118.23|113.47|0
1646355000000|2022-03-04 00:50:00|123.08|118.32|119.95|115.19|123.4|118.64|119.95|115.19|0
1646355300000|2022-03-04 00:55:00|119.76|115|126.75|121.99|126.98|122.22|118.18|113.42|0
1646355600000|2022-03-04 01:00:00|126.89|122.13|136.3|131.54|136.3|131.54|125.32|120.56|0
1646355900000|2022-03-04 01:05:00|136.15|131.39|128.1|123.34|136.3|131.54|127|122.24|0
1646356200000|2022-03-04 01:10:00|128.75|123.99|131.54|126.78|131.82|127.06|125.45|120.69|0
1646356500000|2022-03-04 01:15:00|131.26|126.5|132.57|127.81|133.61|128.85|129.3|124.54|0
1646356800000|2022-03-04 01:20:00|132.67|127.91|135.15|130.39|136.41|131.65|130.63|125.87|0
1646357100000|2022-03-04 01:25:00|134.86|130.1|133.13|128.37|135.05|130.29|131.13|126.37|0
1646357400000|2022-03-04 01:30:00|133.22|128.46|136.01|131.25|136.2|131.44|132.08|127.32|0
1646357700000|2022-03-04 01:35:00|136.3|131.54|136.2|131.44|138.99|134.23|135.33|130.57|0
1646358000000|2022-03-04 01:40:00|136.3|131.54|136.59|131.83|137.17|132.41|134.65|129.89|0
1646358300000|2022-03-04 01:45:00|136.73|131.97|139.32|134.56|140.01|135.25|135.28|130.52|0
1646358600000|2022-03-04 01:50:00|139.62|134.86|140.4|135.64|144.35|139.59|139.62|134.86|0
1646358900000|2022-03-04 01:55:00|140.79|136.03|139.55|134.79|141.44|136.68|139.45|134.69|0
1646359200000|2022-03-04 02:00:00|139.99|135.23|136.16|131.4|140.49|135.73|134.89|130.13|0
1646359500000|2022-03-04 02:05:00|136.35|131.59|137.18|132.42|138.21|133.45|135.91|131.15|0
1646359800000|2022-03-04 02:10:00|137.23|132.47|139.05|134.29|140.09|135.33|136.83|132.07|0
1646360100000|2022-03-04 02:15:00|138.99|134.23|136.63|131.87|139.84|135.08|136.44|131.68|0
1646360400000|2022-03-04 02:20:00|137.02|132.26|137.17|132.41|138.1|133.34|136.29|131.53|0
1646360700000|2022-03-04 02:25:00|137.31|132.55|135.61|130.85|137.37|132.61|135.17|130.41|0
1646361000000|2022-03-04 02:30:00|135.65|130.89|137.21|132.45|137.75|132.99|135.65|130.89|0
1646361300000|2022-03-04 02:35:00|137.36|132.6|140.32|135.56|141.06|136.3|136.67|131.91|0
1646361600000|2022-03-04 02:40:00|140.07|135.31|138.68|133.92|140.47|135.71|138.24|133.48|0
1646361900000|2022-03-04 02:45:00|138.78|134.02|137.15|132.39|138.83|134.07|136.57|131.81|0
1646362200000|2022-03-04 02:50:00|136.91|132.15|134.96|130.2|137.25|132.49|132.93|128.17|0
1646362500000|2022-03-04 02:55:00|134.72|129.96|134.95|130.19|136.12|131.36|133.51|128.75|0
1646362800000|2022-03-04 03:00:00|135.15|130.39|135.97|131.21|137.73|132.97|134.95|130.19|0
1646363100000|2022-03-04 03:05:00|135.82|131.06|135.21|131.57|135.82|132.06|133.86|129.37|0
1646363400000|2022-03-04 03:10:00|135.16|131.52|135.02|131.38|135.51|131.87|133.03|129.39|0
1646363700000|2022-03-04 03:15:00|134.92|131.28|132.64|129|135.31|131.67|132.64|129|0
1646364000000|2022-03-04 03:20:00|132.74|129.1|134.47|130.83|134.62|130.98|132.74|129.1|0
1646364300000|2022-03-04 03:25:00|134.43|130.79|134.47|130.83|135.2|131.56|132.4|128.76|0
1646364600000|2022-03-04 03:30:00|134.57|130.93|134.95|131.31|135.54|131.9|133.89|130.25|0
1646364900000|2022-03-04 03:35:00|134.91|131.27|134.95|131.31|136.12|132.48|133.84|130.2|0
1646365200000|2022-03-04 03:40:00|134.9|131.26|133.88|130.24|134.9|131.26|133.11|129.47|0
1646365500000|2022-03-04 03:45:00|133.78|130.14|131.38|127.74|134.07|130.43|131.19|127.55|0
1646365800000|2022-03-04 03:50:00|131.28|127.64|132.57|128.93|132.77|129.13|130.85|127.21|0
1646366100000|2022-03-04 03:55:00|132.48|128.84|132.23|128.59|133.2|129.56|131.76|128.12|0
1646366400000|2022-03-04 04:00:00|132.28|128.64|131.85|128.21|132.71|129.07|131.47|127.83|0
1646366700000|2022-03-04 04:05:00|131.94|128.3|133.38|129.74|133.96|130.32|131.08|127.44|0
1646367000000|2022-03-04 04:10:00|133.43|129.79|132.75|129.11|133.72|130.08|132.47|128.83|0
1646367300000|2022-03-04 04:15:00|132.9|129.26|133.91|130.27|134.15|130.51|132.61|128.97|0
1646367600000|2022-03-04 04:20:00|134|130.36|132.31|128.67|134|130.36|131.98|128.34|0
1646367900000|2022-03-04 04:25:00|132.41|128.77|132.55|128.91|133.61|129.97|131.98|128.34|0
1646368200000|2022-03-04 04:30:00|132.79|129.15|132.11|128.47|133.37|129.73|131.4|127.76|0
1646368500000|2022-03-04 04:35:00|132.07|128.43|133.65|130.01|133.7|130.06|131.83|128.19|0
1646368800000|2022-03-04 04:40:00|133.6|129.96|133.99|130.35|134.71|131.07|133.6|129.96|0
1646369100000|2022-03-04 04:45:00|134.13|130.49|133.21|129.57|134.13|130.49|132.39|128.75|0
1646369400000|2022-03-04 04:50:00|133.4|129.76|133.98|130.34|134.03|130.39|133.31|129.67|0
1646369700000|2022-03-04 04:55:00|133.93|130.29|134.75|131.11|135.38|131.74|133.79|130.15|0
1646370000000|2022-03-04 05:00:00|134.95|131.31|136.55|132.91|136.55|132.91|134.36|130.72|0
1646370300000|2022-03-04 05:05:00|136.6|132.96|136.55|132.91|136.89|133.25|135.87|132.23|0
1646370600000|2022-03-04 05:10:00|136.6|132.96|138.27|134.63|138.66|135.02|136.6|132.96|0
1646370900000|2022-03-04 05:15:00|138.51|134.87|137.92|134.28|138.56|134.92|137.28|133.64|0
1646371200000|2022-03-04 05:20:00|138.07|134.43|137.82|134.18|138.66|135.02|137.28|133.64|0
1646371500000|2022-03-04 05:25:00|137.87|134.23|137.32|133.68|138.06|134.42|137.13|133.49|0
1646371800000|2022-03-04 05:30:00|137.12|133.48|137.81|134.17|138.21|134.57|137.08|133.44|0
1646372100000|2022-03-04 05:35:00|137.91|134.27|137.66|134.02|138.3|134.66|137.41|133.77|0
1646372400000|2022-03-04 05:40:00|137.61|133.97|137.07|133.43|138.2|134.56|136.19|132.55|0
1646372700000|2022-03-04 05:45:00|137.02|133.38|136.77|133.13|137.56|133.92|136.03|132.39|0
1646373000000|2022-03-04 05:50:00|136.82|133.18|138.14|134.5|138.24|134.6|136.57|132.93|0
1646373300000|2022-03-04 05:55:00|138.09|134.45|139.63|135.99|139.93|136.29|137.89|134.25|0
1646373600000|2022-03-04 06:00:00|139.43|135.79|141.22|137.58|141.42|137.78|138.63|134.99|0
1646373900000|2022-03-04 06:05:00|141.32|137.68|141.67|138.03|144.14|140.5|141.32|137.68|0
1646374200000|2022-03-04 06:10:00|141.62|137.98|141.16|137.52|141.82|138.18|140.76|137.12|0
1646374500000|2022-03-04 06:15:00|141.26|137.62|141.16|137.52|142.42|138.78|140.86|137.22|0
1646374800000|2022-03-04 06:20:00|141.11|137.47|140.35|136.71|141.16|137.52|139.61|135.97|0
1646375100000|2022-03-04 06:25:00|140.55|136.91|141.71|138.07|141.76|138.12|140.45|136.81|0
1646375400000|2022-03-04 06:30:00|141.55|137.91|139.91|136.55|141.71|138.07|139.5|135.86|0
1646375700000|2022-03-04 06:35:00|140.01|136.65|139.9|136.54|140.81|137.45|139.71|136.35|0
1646376000000|2022-03-04 06:40:00|139.96|136.6|140|136.64|140.35|136.99|138.81|135.45|0
1646376300000|2022-03-04 06:45:00|139.9|136.54|139|135.64|139.9|136.54|138.41|135.05|0
1646376600000|2022-03-04 06:50:00|139.2|135.84|138.65|135.29|139.5|136.14|138.55|135.19|0
1646376900000|2022-03-04 06:55:00|138.6|135.24|139.79|136.43|140.24|136.88|138.5|135.14|0
1646377200000|2022-03-04 07:00:00|139.69|136.33|141.44|138.08|141.95|138.59|138.99|135.63|0
1646377500000|2022-03-04 07:05:00|141.69|138.33|143.26|139.9|144.58|141.22|141.49|138.13|0
1646377800000|2022-03-04 07:10:00|143.1|139.74|140.59|137.23|143.51|140.15|139.94|136.58|0
1646378100000|2022-03-04 07:15:00|140.54|137.18|137.69|134.33|141.19|137.83|137.5|134.14|0
1646378400000|2022-03-04 07:20:00|137.99|134.63|138.52|135.16|139.07|135.71|136.76|133.4|0
1646378700000|2022-03-04 07:25:00|138.12|134.76|139.81|136.45|141.16|137.8|137.97|134.61|0
1646379000000|2022-03-04 07:30:00|139.75|136.39|139.3|135.94|140.66|137.3|139.15|135.79|0
1646379300000|2022-03-04 07:35:00|139.25|135.89|137.75|134.39|140.51|137.15|137.75|134.39|0
1646379600000|2022-03-04 07:40:00|137.55|134.19|138.04|134.68|138.24|134.88|137.05|133.69|0
1646379900000|2022-03-04 07:45:00|138.19|134.83|137.94|134.58|139.59|136.23|137.74|134.38|0
1646380200000|2022-03-04 07:50:00|137.89|134.53|138.14|134.78|138.44|135.08|137.34|133.98|0
1646380500000|2022-03-04 07:55:00|138.19|134.83|139.63|136.27|140.19|136.83|137.94|134.58|0
1646380800000|2022-03-04 08:00:00|139.23|135.87|137.63|134.27|141.85|138.49|137.63|134.27|0
1646381100000|2022-03-04 08:05:00|136.92|134.28|142.3|139.66|142.3|139.66|136.87|134.23|0
1646381400000|2022-03-04 08:10:00|142.25|139.61|142.57|139.93|144.61|141.97|142.25|139.61|0
1646381700000|2022-03-04 08:15:00|142.72|140.08|140.58|137.94|142.72|140.08|139.77|137.13|0
1646382000000|2022-03-04 08:20:00|140.63|137.99|142.25|139.61|144.31|141.67|140.27|137.63|0
1646382300000|2022-03-04 08:25:00|142.15|139.51|140.17|137.53|142.71|140.07|139.96|137.32|0
1646382600000|2022-03-04 08:30:00|139.96|137.32|136.91|134.27|139.96|137.32|136.31|133.67|0
1646382900000|2022-03-04 08:35:00|136.71|134.07|135.37|132.73|137.5|134.86|134.83|132.19|0
1646383200000|2022-03-04 08:40:00|135.22|132.58|135.03|132.39|136.06|133.42|131.82|129.18|0
1646383500000|2022-03-04 08:45:00|135.48|132.84|135.81|133.17|136.76|134.12|134.34|131.7|0
1646383800000|2022-03-04 08:50:00|135.47|132.83|135.42|132.78|136.01|133.37|133.56|130.92|0
1646384100000|2022-03-04 08:55:00|135.32|132.68|133.9|131.26|135.71|133.07|133.46|130.82|0
1646384400000|2022-03-04 09:00:00|133.8|131.16|132.63|129.99|134.58|131.94|132.29|129.65|0
1646384700000|2022-03-04 09:05:00|132.77|130.13|131.27|128.63|133.55|130.91|131.17|128.53|0
1646385000000|2022-03-04 09:10:00|131.41|128.77|131.17|128.53|131.85|129.21|130.59|127.95|0
1646385300000|2022-03-04 09:15:00|131.27|128.63|133.96|131.32|134.01|131.37|130.3|127.66|0
1646385600000|2022-03-04 09:20:00|133.86|131.22|131.39|128.75|133.86|131.22|130.06|127.42|0
1646385900000|2022-03-04 09:25:00|131.73|129.09|134.58|131.94|134.58|131.94|130.53|127.89|0
1646386200000|2022-03-04 09:30:00|134.39|131.75|136.16|133.52|136.89|134.25|134|131.36|0
1646386500000|2022-03-04 09:35:00|136.4|133.76|132.85|130.21|136.45|133.81|132.85|130.21|0
1646386800000|2022-03-04 09:40:00|132.36|129.72|133.13|130.49|133.95|131.31|131.07|128.43|0
1646387100000|2022-03-04 09:45:00|133.37|130.73|134.82|132.18|136.28|133.64|133.13|130.49|0
1646387400000|2022-03-04 09:50:00|134.67|132.03|134.09|131.45|136.04|133.4|134.09|131.45|0
1646387700000|2022-03-04 09:55:00|134.04|131.4|134.62|131.98|134.72|132.08|132.35|129.71|0
1646388000000|2022-03-04 10:00:00|134.52|131.88|135.3|132.66|135.93|133.29|132.97|130.33|0
1646388300000|2022-03-04 10:05:00|135.35|132.71|134.37|131.73|136.13|133.49|134.37|131.73|0
1646388600000|2022-03-04 10:10:00|134.42|131.78|135.14|132.5|135.93|133.29|133.69|131.05|0
1646388900000|2022-03-04 10:15:00|135.05|132.41|135.87|133.23|136.41|133.77|134.66|132.02|0
1646389200000|2022-03-04 10:20:00|135.73|133.09|137.33|134.69|138.08|135.44|135.14|132.5|0
1646389500000|2022-03-04 10:25:00|137.23|134.59|139.46|136.82|139.46|136.82|136.69|134.05|0
1646389800000|2022-03-04 10:30:00|139.51|136.87|137.23|134.59|139.51|136.87|137.03|134.39|0
1646390100000|2022-03-04 10:35:00|137.18|134.54|136.68|134.04|137.28|134.64|136.39|133.75|0
1646390400000|2022-03-04 10:40:00|136.49|133.85|135.41|132.77|136.88|134.24|135.36|132.72|0
1646390700000|2022-03-04 10:45:00|135.45|132.81|136.1|133.46|136.49|133.85|134.33|131.69|0
1646391000000|2022-03-04 10:50:00|135.9|133.26|133.86|131.22|136.49|133.85|133.86|131.22|0
1646391300000|2022-03-04 10:55:00|133.9|131.26|134.59|131.95|136.34|133.7|133.28|130.64|0
1646391600000|2022-03-04 11:00:00|134.69|132.05|135.37|132.73|135.52|132.88|133.48|130.84|0
1646391900000|2022-03-04 11:05:00|135.27|132.63|136.39|133.75|136.68|134.04|134.39|131.75|0
1646392200000|2022-03-04 11:10:00|136.14|133.5|133.96|131.32|136.43|133.79|133.76|131.12|0
1646392500000|2022-03-04 11:15:00|133.91|131.27|132.89|130.25|134.54|131.9|132.7|130.06|0
1646392800000|2022-03-04 11:20:00|132.7|130.06|135.31|132.67|135.45|132.81|132.22|129.58|0
1646393100000|2022-03-04 11:25:00|135.21|132.57|135.89|133.25|135.89|133.25|134.82|132.18|0
1646393400000|2022-03-04 11:30:00|135.84|133.2|136.42|133.78|136.57|133.93|134.91|132.27|0
1646393700000|2022-03-04 11:35:00|136.37|133.73|134.33|131.69|136.57|133.93|134.33|131.69|0
1646394000000|2022-03-04 11:40:00|134.08|131.44|135.24|132.6|135.88|133.24|133.84|131.2|0
1646394300000|2022-03-04 11:45:00|134.95|132.31|135.48|132.84|136.07|133.43|134.42|131.78|0
1646394600000|2022-03-04 11:50:00|135.43|132.79|136.7|134.06|136.99|134.35|134.61|131.97|0
1646394900000|2022-03-04 11:55:00|136.75|134.11|135.13|132.49|136.89|134.25|134.31|131.67|0
1646395200000|2022-03-04 12:00:00|135.09|132.45|135.77|133.13|136.06|133.42|134.21|131.57|0
1646395500000|2022-03-04 12:05:00|135.72|133.08|132.76|130.12|135.77|133.13|132.76|130.12|0
1646395800000|2022-03-04 12:10:00|132.71|130.07|131.32|128.68|133.34|130.7|131.13|128.49|0
1646396100000|2022-03-04 12:15:00|131.23|128.59|133.86|131.22|134.06|131.42|130.16|127.52|0
1646396400000|2022-03-04 12:20:00|133.72|131.08|132.61|129.97|134.05|131.41|132.27|129.63|0
1646396700000|2022-03-04 12:25:00|132.42|129.78|130.41|127.77|132.7|130.06|130.13|127.49|0
1646397000000|2022-03-04 12:30:00|130.32|127.68|130.6|127.96|131.41|128.77|130.13|127.49|0
1646397300000|2022-03-04 12:35:00|130.64|128|133.27|130.63|133.47|130.83|130.22|127.58|0
1646397600000|2022-03-04 12:40:00|133.41|130.77|133.94|131.3|134.04|131.4|132.64|130|0
1646397900000|2022-03-04 12:45:00|134.04|131.4|135.39|132.75|136.71|134.07|134.04|131.4|0
1646398200000|2022-03-04 12:50:00|135.34|132.7|134.17|131.53|135.59|132.95|133.17|130.53|0
1646398500000|2022-03-04 12:55:00|134.27|131.63|134.74|132.1|135.19|132.55|133.14|130.5|0
1646398800000|2022-03-04 13:00:00|134.98|132.34|133.75|131.11|135.76|133.12|133.32|130.68|0
1646399100000|2022-03-04 13:05:00|133.65|131.01|133.55|130.91|135.36|132.72|133.41|130.77|0
1646399400000|2022-03-04 13:10:00|133.41|130.77|133.26|130.62|133.94|131.3|132.68|130.04|0
1646399700000|2022-03-04 13:15:00|133.21|130.57|131.86|129.22|133.74|131.1|131.77|129.13|0
1646400000000|2022-03-04 13:20:00|132.05|129.41|132.29|129.65|133.6|130.96|131.96|129.32|0
1646400300000|2022-03-04 13:25:00|132.24|129.6|133.45|130.81|134.52|131.88|132|129.36|0
1646400600000|2022-03-04 13:30:00|133.3|130.66|136.05|133.41|140.84|138.2|133.3|130.66|0
1646400900000|2022-03-04 13:35:00|136.25|133.61|133.84|131.2|136.55|133.91|133.21|130.57|0
1646401200000|2022-03-04 13:40:00|133.89|131.25|132.44|129.8|135.26|132.62|132.34|129.7|0
1646401500000|2022-03-04 13:45:00|132.15|129.51|129.79|127.15|133.84|131.2|129.74|127.1|0
1646401800000|2022-03-04 13:50:00|129.65|127.01|128.88|126.24|130.89|128.25|128.5|125.86|0
1646402100000|2022-03-04 13:55:00|129.07|126.43|130.6|127.96|130.6|127.96|128.5|125.86|0
1646402400000|2022-03-04 14:00:00|130.5|127.86|129.83|127.19|131.46|128.82|129.78|127.14|0
1646402700000|2022-03-04 14:05:00|130.02|127.38|128.49|125.85|130.11|127.47|128.02|125.38|0
1646403000000|2022-03-04 14:10:00|128.3|125.66|130.87|128.23|137.61|134.97|127.74|125.1|0
1646403300000|2022-03-04 14:15:00|130.82|128.18|131.87|129.23|132.45|129.81|130.48|127.84|0
1646403600000|2022-03-04 14:20:00|131.68|129.04|133.12|130.48|134.57|131.93|131.53|128.89|0
1646403900000|2022-03-04 14:25:00|133.21|130.57|132.54|129.9|133.6|130.96|132.34|129.7|0
1646404200000|2022-03-04 14:30:00|132.25|129.61|129.02|126.38|135.3|132.66|128.31|125.67|0
1646404500000|2022-03-04 14:35:00|129.12|126.48|131.17|128.53|133.48|130.84|128.69|126.05|0
1646404800000|2022-03-04 14:40:00|130.97|128.33|128.69|126.05|130.97|128.33|127.74|125.1|0
1646405100000|2022-03-04 14:45:00|128.5|125.86|123.36|120.72|129.39|126.75|123.27|120.63|0
1646405400000|2022-03-04 14:50:00|123.54|120.9|125.62|122.98|127.36|124.72|122.99|120.35|0
1646405700000|2022-03-04 14:55:00|125.81|123.17|131.63|128.99|132.89|130.25|124.65|122.01|0
1646406000000|2022-03-04 15:00:00|131.34|128.7|130.53|127.89|133.95|131.31|129.15|126.51|0
1646406300000|2022-03-04 15:05:00|130.38|127.74|125.1|122.46|130.48|127.84|124.73|122.09|0
1646406600000|2022-03-04 15:10:00|125.06|122.42|119.75|117.11|125.94|123.3|115.27|112.63|0
1646406900000|2022-03-04 15:15:00|119.48|116.84|119.43|116.79|120.93|118.29|118.3|115.66|0
1646407200000|2022-03-04 15:20:00|119.47|116.83|121.65|119.01|123.22|120.58|119.29|116.65|0
1646407500000|2022-03-04 15:25:00|121.61|118.97|122.43|119.79|123.68|121.04|120.42|117.78|0
1646407800000|2022-03-04 15:30:00|122.89|120.25|120.78|118.14|123.17|120.53|119.69|117.05|0
1646408100000|2022-03-04 15:35:00|120.69|118.05|123.44|120.8|125.77|123.13|120.69|118.05|0
1646408400000|2022-03-04 15:40:00|123.25|120.61|120.05|117.41|123.25|120.61|120.05|117.41|0
1646408700000|2022-03-04 15:45:00|120.18|117.54|119.23|116.59|121.59|118.95|118.51|115.87|0
1646409000000|2022-03-04 15:50:00|119.41|116.77|120.4|117.76|121.04|118.4|118.82|116.18|0
1646409300000|2022-03-04 15:55:00|120.13|117.49|118.23|115.59|120.13|117.49|117.87|115.23|0
1646409600000|2022-03-04 16:00:00|118.32|115.68|117.56|114.92|119.76|117.12|117.42|114.78|0
1646409900000|2022-03-04 16:05:00|117.87|115.23|117.87|115.23|118.68|116.04|116.89|114.25|0
1646410200000|2022-03-04 16:10:00|117.78|115.14|117.33|114.69|118|115.36|116.17|113.53|0
1646410500000|2022-03-04 16:15:00|117.51|114.87|120.66|118.02|121.89|119.25|116.79|114.15|0
1646410800000|2022-03-04 16:20:00|120.61|117.97|121.07|118.43|121.25|118.61|118.72|116.08|0
1646411100000|2022-03-04 16:25:00|120.88|118.24|121.43|118.79|122.53|119.89|119.43|116.79|0
1646411400000|2022-03-04 16:30:00|120.97|118.33|119.88|117.24|121.7|119.06|118.44|115.8|0
1646411700000|2022-03-04 16:35:00|119.92|117.28|123.16|120.52|123.39|120.75|117.37|114.73|0
1646412000000|2022-03-04 16:40:00|123.07|120.43|122.97|120.33|124.18|121.54|121.69|119.05|0
1646412300000|2022-03-04 16:45:00|123.07|120.43|124.36|121.72|124.54|121.9|122.47|119.83|0
1646412600000|2022-03-04 16:50:00|124.45|121.81|122.51|119.87|124.45|121.81|122.05|119.41|0
1646412900000|2022-03-04 16:55:00|122.42|119.78|121.65|119.01|122.88|120.24|120.55|117.91|0
1646413200000|2022-03-04 17:00:00|121.56|118.92|121.56|118.92|122.11|119.47|119.92|117.28|0
1646413500000|2022-03-04 17:05:00|121.19|118.55|123.3|120.66|124.13|121.49|120.01|117.37|0
1646413800000|2022-03-04 17:10:00|123.21|120.57|128.43|125.79|129.05|126.41|123.16|120.52|0
1646414100000|2022-03-04 17:15:00|128.53|125.89|129.09|126.45|131.58|128.94|128.53|125.89|0
1646414400000|2022-03-04 17:20:00|129.19|126.55|127.48|124.84|129.76|127.12|126.82|124.18|0
1646414700000|2022-03-04 17:25:00|127.29|124.65|129.99|127.35|130.61|127.97|126.17|123.53|0
1646415000000|2022-03-04 17:30:00|130.04|127.4|129.27|126.63|131.09|128.45|128.7|126.06|0
1646415300000|2022-03-04 17:35:00|129.22|126.58|129.62|126.98|132.85|130.21|128.89|126.25|0
1646415600000|2022-03-04 17:40:00|130|127.36|127.06|124.42|130.48|127.84|126.59|123.95|0
1646415900000|2022-03-04 17:45:00|126.87|124.23|128.7|126.06|129.13|126.49|126.49|123.85|0
1646416200000|2022-03-04 17:50:00|128.85|126.21|130.03|127.39|131.38|128.74|127.81|125.17|0
1646416500000|2022-03-04 17:55:00|130.13|127.49|131.71|129.07|133.36|130.72|129.99|127.35|0
1646416800000|2022-03-04 18:00:00|131.95|129.31|135.99|133.35|136.09|133.45|131.95|129.31|0
1646417100000|2022-03-04 18:05:00|136.19|133.55|137.02|134.38|137.47|134.83|135.25|132.61|0
1646417400000|2022-03-04 18:10:00|137.27|134.63|137.59|134.95|137.99|135.35|135|132.36|0
1646417700000|2022-03-04 18:15:00|137.64|135|131.61|128.97|137.69|135.05|130.51|127.87|0
1646418000000|2022-03-04 18:20:00|131.85|129.21|130.98|128.34|133.69|131.05|130.89|128.25|0
1646418300000|2022-03-04 18:25:00|130.69|128.05|130.88|128.24|132.28|129.64|130.69|128.05|0
1646418600000|2022-03-04 18:30:00|130.79|128.15|131.94|129.3|132.91|130.27|130.79|128.15|0
1646418900000|2022-03-04 18:35:00|132.04|129.4|134.66|132.02|134.85|132.21|131.79|129.15|0
1646419200000|2022-03-04 18:40:00|133.68|131.04|128.72|126.08|133.68|131.04|128.39|125.75|0
1646419500000|2022-03-04 18:45:00|128.68|126.04|128.48|125.84|128.68|126.04|127.54|124.9|0
1646419800000|2022-03-04 18:50:00|128.67|126.03|129.57|126.93|130.01|127.37|128.48|125.84|0
1646420100000|2022-03-04 18:55:00|129.62|126.98|125.65|123.01|130.2|127.56|125.28|122.64|0
1646420400000|2022-03-04 19:00:00|125.75|123.11|125|122.36|126.96|124.32|123.14|120.5|0
1646420700000|2022-03-04 19:05:00|125.18|122.54|125.55|122.91|126.21|123.57|124.53|121.89|0
1646421000000|2022-03-04 19:10:00|125.18|122.54|123.78|121.14|125.27|122.63|123.64|121|0
1646421300000|2022-03-04 19:15:00|124.15|121.51|124.61|121.97|124.89|122.25|122.95|120.31|0
1646421600000|2022-03-04 19:20:00|124.8|122.16|128.02|125.38|128.4|125.76|123.77|121.13|0
1646421900000|2022-03-04 19:25:00|128.07|125.43|127.4|124.76|129.69|127.05|125.89|123.25|0
1646422200000|2022-03-04 19:30:00|127.31|124.67|128.06|125.42|128.83|126.19|126.17|123.53|0
1646422500000|2022-03-04 19:35:00|128.16|125.52|127.39|124.75|128.63|125.99|126.07|123.43|0
1646422800000|2022-03-04 19:40:00|127.3|124.66|124.1|121.46|127.3|124.66|123.64|121|0
1646423100000|2022-03-04 19:45:00|124.01|121.37|123.08|120.44|124.57|121.93|122.71|120.07|0
1646423400000|2022-03-04 19:50:00|122.99|120.35|123.36|120.72|125.36|122.72|122.52|119.88|0
1646423700000|2022-03-04 19:55:00|123.54|120.9|120.23|117.59|124.28|121.64|120|117.36|0
1646424000000|2022-03-04 20:00:00|120.04|117.4|123.63|120.99|124.84|122.2|120.04|117.4|0
1646424300000|2022-03-04 20:05:00|123.81|121.17|123.62|120.98|125.77|123.13|122.98|120.34|0
1646424600000|2022-03-04 20:10:00|123.72|121.08|122.05|119.41|125.58|122.94|121.77|119.13|0
1646424900000|2022-03-04 20:15:00|121.82|119.18|122.78|120.14|125.02|122.38|121.77|119.13|0
1646425200000|2022-03-04 20:20:00|122.69|120.05|123.52|120.88|124.27|121.63|121.58|118.94|0
1646425500000|2022-03-04 20:25:00|123.15|120.51|125.38|122.74|127.84|125.2|123.15|120.51|0
1646425800000|2022-03-04 20:30:00|125.1|122.46|124.82|122.18|126.61|123.97|123.52|120.88|0
1646426100000|2022-03-04 20:35:00|125.05|122.41|123.14|120.5|126.04|123.4|121.39|118.75|0
1646426400000|2022-03-04 20:40:00|123.19|120.55|124.81|122.17|125.84|123.2|122.63|119.99|0
1646426700000|2022-03-04 20:45:00|124.53|121.89|123.41|120.77|127.35|124.71|122.53|119.89|0
1646427000000|2022-03-04 20:50:00|123.51|120.87|128.3|125.66|128.3|125.66|122.6|119.96|0
1646427300000|2022-03-04 20:55:00|128.83|126.19|130.46|127.82|130.94|128.3|128.15|125.51|0
1646427600000|2022-03-04 21:00:00|129.49|126.85|128.72|126.08|129.49|126.85|127.67|125.03|0
1646427900000|2022-03-04 21:05:00|128.82|126.18|128.67|126.03|129.1|126.46|126.91|124.27|0
1646428200000|2022-03-04 21:10:00|128.62|125.98|127.38|124.74|128.86|126.22|127.19|124.55|0
1646640300000|2022-03-07 08:05:00|112.52|109.66|113.9|111.04|115.77|112.91|112.52|109.66|0
1646640600000|2022-03-07 08:10:00|114.16|111.3|112.08|109.22|114.72|111.86|110.97|108.11|0
1646640900000|2022-03-07 08:15:00|112.04|109.18|109.19|106.33|113.5|110.64|107.93|105.07|0
1646641200000|2022-03-07 08:20:00|109.36|106.5|106.31|103.45|109.44|106.58|106.31|103.45|0
1646641500000|2022-03-07 08:25:00|106.02|103.16|107.01|104.15|108.01|105.15|106.02|103.16|0
1646641800000|2022-03-07 08:30:00|106.89|104.03|106.97|104.11|106.97|104.11|104.62|101.76|0
1646642100000|2022-03-07 08:35:00|107.01|104.15|109.48|106.62|111.13|108.27|106.39|103.53|0
1646642400000|2022-03-07 08:40:00|109.26|106.4|107.33|104.47|109.85|106.99|106.82|103.96|0
1646642700000|2022-03-07 08:45:00|107.42|104.56|108.16|105.3|109.85|106.99|107.04|104.18|0
1646643000000|2022-03-07 08:50:00|107.87|105.01|109.72|106.86|110.4|107.54|107.7|104.84|0
1646643300000|2022-03-07 08:55:00|109.8|106.94|111.29|108.43|112.62|109.76|109.8|106.94|0
1646643600000|2022-03-07 09:00:00|111.2|108.34|109.73|106.87|113.33|110.47|109.43|106.57|0
1646643900000|2022-03-07 09:05:00|110.02|107.16|113.55|110.69|114.42|111.56|109.9|107.04|0
1646644200000|2022-03-07 09:10:00|113.64|110.78|113.8|110.94|115.2|112.34|113.05|110.19|0
1646644500000|2022-03-07 09:15:00|113.75|110.89|112.28|109.42|113.84|110.98|111.38|108.52|0
1646644800000|2022-03-07 09:20:00|112.37|109.51|112.1|109.24|114.06|111.2|112.02|109.16|0
1646645100000|2022-03-07 09:25:00|112.15|109.29|112.45|109.59|113.83|110.97|111.67|108.81|0
1646645400000|2022-03-07 09:30:00|112.36|109.5|110.21|107.35|112.88|110.02|109.87|107.01|0
1646645700000|2022-03-07 09:35:00|110.3|107.44|109.73|106.87|110.6|107.74|107.48|104.62|0
1646646000000|2022-03-07 09:40:00|109.61|106.75|110.67|107.81|111.91|109.05|109.18|106.32|0
1646646300000|2022-03-07 09:45:00|110.54|107.68|108.71|105.85|110.54|107.68|108.29|105.43|0
1646646600000|2022-03-07 09:50:00|108.8|105.94|110.19|107.33|110.32|107.46|107.92|105.06|0
1646646900000|2022-03-07 09:55:00|110.11|107.25|111.34|108.48|112.33|109.47|109.6|106.74|0
1646647200000|2022-03-07 10:00:00|111.21|108.35|111.34|108.48|112.37|109.51|110.65|107.79|0
1646647500000|2022-03-07 10:05:00|111.38|108.52|111.5|108.64|112.54|109.68|110.4|107.54|0
1646647800000|2022-03-07 10:10:00|111.59|108.73|113.31|110.45|113.62|110.76|111.03|108.17|0
1646648100000|2022-03-07 10:15:00|113.44|110.58|112.79|109.93|113.7|110.84|112.01|109.15|0
1646648400000|2022-03-07 10:20:00|112.62|109.76|112.57|109.71|113.35|110.49|112.27|109.41|0
1646648700000|2022-03-07 10:25:00|112.66|109.8|109.73|106.87|113.26|110.4|109.69|106.83|0
1646649000000|2022-03-07 10:30:00|109.56|106.7|109.94|107.08|110.19|107.33|108.67|105.81|0
1646649300000|2022-03-07 10:35:00|109.98|107.12|108.96|106.1|110.62|107.76|108.88|106.02|0
1646649600000|2022-03-07 10:40:00|109.04|106.18|109.59|106.73|110.27|107.41|108.91|106.05|0
1646649900000|2022-03-07 10:45:00|109.72|106.86|111.12|108.26|111.38|108.52|109.55|106.69|0
1646650200000|2022-03-07 10:50:00|111.04|108.18|111.72|108.86|112.28|109.42|111.04|108.18|0
1646650500000|2022-03-07 10:55:00|111.68|108.82|108.27|105.41|112.71|109.85|108.23|105.37|0
1646650800000|2022-03-07 11:00:00|108.19|105.33|107.05|104.19|108.86|106|106.72|103.86|0
1646651100000|2022-03-07 11:05:00|107.14|104.28|108.24|105.38|108.58|105.72|105.94|103.08|0
1646651400000|2022-03-07 11:10:00|108.49|105.63|109.29|106.43|109.76|106.9|108.41|105.55|0
1646651700000|2022-03-07 11:15:00|109.21|106.35|108.82|105.96|109.33|106.47|105.57|102.71|0
1646652000000|2022-03-07 11:20:00|108.99|106.13|110.81|107.95|111.41|108.55|108.53|105.67|0
1646652300000|2022-03-07 11:25:00|110.94|108.08|110.43|107.57|111.97|109.11|110.43|107.57|0
1646652600000|2022-03-07 11:30:00|110.26|107.4|111.15|108.29|111.62|108.76|110.26|107.4|0
1646652900000|2022-03-07 11:35:00|111.19|108.33|110.34|107.48|111.54|108.68|109.7|106.84|0
1646653200000|2022-03-07 11:40:00|110.38|107.52|112.13|109.27|112.52|109.66|110.08|107.22|0
1646653500000|2022-03-07 11:45:00|112|109.14|112.43|109.57|113.08|110.22|111.74|108.88|0
1646653800000|2022-03-07 11:50:00|112.39|109.53|114.2|111.34|114.68|111.82|112.04|109.18|0
1646654100000|2022-03-07 11:55:00|114.25|111.39|114.15|111.29|117.46|114.6|113.54|110.68|0
1646654400000|2022-03-07 12:00:00|113.93|111.07|118.22|115.36|118.45|115.59|113.93|111.07|0
1646654700000|2022-03-07 12:05:00|117.91|115.05|115.82|112.96|119.35|116.49|114.49|111.63|0
1646655000000|2022-03-07 12:10:00|116.04|113.18|117.47|114.61|118.64|115.78|116.04|113.18|0
1646655300000|2022-03-07 12:15:00|117.56|114.7|120.63|117.77|120.63|117.77|116.84|113.98|0
1646655600000|2022-03-07 12:20:00|120.59|117.73|121.73|118.87|122|119.14|119.72|116.86|0
1646655900000|2022-03-07 12:25:00|121.96|119.1|122.65|119.79|123.48|120.62|119.9|117.04|0
1646656200000|2022-03-07 12:30:00|123.06|120.2|122.64|119.78|124.5|121.64|121.63|118.77|0
1646656500000|2022-03-07 12:35:00|123.01|120.15|126.47|123.61|128.54|125.68|121.81|118.95|0
1646656800000|2022-03-07 12:40:00|126|123.14|124.18|121.32|126|123.14|123.31|120.45|0
1646657100000|2022-03-07 12:45:00|123.95|121.09|121.98|119.12|124.6|121.74|121.84|118.98|0
1646657400000|2022-03-07 12:50:00|122.02|119.16|124.23|121.37|124.5|121.64|121.84|118.98|0
1646657700000|2022-03-07 12:55:00|124.41|121.55|120.56|117.7|124.73|121.87|120.56|117.7|0
1646658000000|2022-03-07 13:00:00|120.65|117.79|120.02|117.16|121.38|118.52|119.29|116.43|0
1646658300000|2022-03-07 13:05:00|120.11|117.25|122.01|119.15|122.01|119.15|119.38|116.52|0
1646658600000|2022-03-07 13:10:00|121.92|119.06|122.46|119.6|123.48|120.62|121.74|118.88|0
1646658900000|2022-03-07 13:15:00|122.42|119.56|124.86|122|124.95|122.09|122.14|119.28|0
1646659200000|2022-03-07 13:20:00|124.81|121.95|124.95|122.09|125.88|123.02|123.56|120.7|0
1646659500000|2022-03-07 13:25:00|124.76|121.9|124.2|121.34|125.41|122.55|123.93|121.07|0
1646659800000|2022-03-07 13:30:00|124.39|121.53|126.99|124.13|126.99|124.13|123.92|121.06|0
1646660100000|2022-03-07 13:35:00|126.71|123.85|127.46|124.6|129.11|126.25|126.52|123.66|0
1646660400000|2022-03-07 13:40:00|128.02|125.16|126.99|124.13|129.44|126.58|126.42|123.56|0
1646660700000|2022-03-07 13:45:00|127.08|124.22|129.01|126.15|129.25|126.39|126.61|123.75|0
1646661000000|2022-03-07 13:50:00|128.91|126.05|126.19|123.33|128.91|126.05|124.98|122.12|0
1646661300000|2022-03-07 13:55:00|126.38|123.52|126.56|123.7|127.93|125.07|126.1|123.24|0
1646661600000|2022-03-07 14:00:00|126.75|123.89|128.96|126.1|129.43|126.57|124.97|122.11|0
1646661900000|2022-03-07 14:05:00|128.86|126|130.09|127.23|131.24|128.38|128.86|126|0
1646662200000|2022-03-07 14:10:00|130.18|127.32|128.56|125.7|130.38|127.52|127.75|124.89|0
1646662500000|2022-03-07 14:15:00|128.84|125.98|128.36|125.5|128.84|125.98|127.04|124.18|0
1646662800000|2022-03-07 14:20:00|128.55|125.69|130.85|127.99|131.62|128.76|128.22|125.36|0
1646663100000|2022-03-07 14:25:00|131.04|128.18|128.93|126.07|131.52|128.66|128.93|126.07|0
1646663400000|2022-03-07 14:30:00|128.88|126.02|124.78|121.92|129.83|126.97|124.59|121.73|0
1646663700000|2022-03-07 14:35:00|124.68|121.82|123.68|120.82|127.14|124.28|123.13|120.27|0
1646664000000|2022-03-07 14:40:00|123.78|120.92|121.2|118.34|126.29|123.43|120.84|117.98|0
1646664300000|2022-03-07 14:45:00|120.93|118.07|118.39|115.53|122.21|119.35|118.03|115.17|0
1646664600000|2022-03-07 14:50:00|118.66|115.8|119.47|116.61|120.38|117.52|117.85|114.99|0
1646664900000|2022-03-07 14:55:00|119.83|116.97|122.29|119.43|123.39|120.53|118.16|115.3|0
1646665200000|2022-03-07 15:00:00|121.92|119.06|115.8|112.94|122.01|119.15|115.18|112.32|0
1646666400000|2022-03-07 15:20:00|114.33|109.29|112.51|107.47|116.34|111.3|112.42|107.38|0
1646666700000|2022-03-07 15:25:00|112.08|107.04|110.8|106.6|112.94|107.9|110.8|106.35|0
1646667000000|2022-03-07 15:30:00|110.2|106|111.31|107.11|112.86|108.66|109.77|105.57|0
1646667300000|2022-03-07 15:35:00|111.69|107.49|111.9|107.7|112.94|108.74|110.96|106.76|0
1646667600000|2022-03-07 15:40:00|111.73|107.53|110.87|106.67|112.77|108.57|109.76|105.56|0
1646667900000|2022-03-07 15:45:00|111.04|106.84|110.01|105.81|111.99|107.79|109.08|104.88|0
1646668200000|2022-03-07 15:50:00|109.93|105.73|108.07|103.87|111.42|107.22|107.98|103.78|0
1646668500000|2022-03-07 15:55:00|108.23|104.03|109.37|105.17|109.96|105.76|107.64|103.44|0
1646668800000|2022-03-07 16:00:00|112.29|108.09|110.36|106.16|113.03|108.83|109.76|105.56|0
1646669100000|2022-03-07 16:05:00|110.44|106.24|111.81|107.61|111.94|107.74|109.76|105.56|0
1646669400000|2022-03-07 16:10:00|111.64|107.44|110.02|105.82|111.9|107.7|108.83|104.63|0
1646669700000|2022-03-07 16:15:00|110.85|106.65|113.09|108.89|114.66|110.46|110.85|106.65|0
1646670000000|2022-03-07 16:20:00|113|108.8|111.88|107.68|113.96|109.76|111.88|107.68|0
1646670300000|2022-03-07 16:25:00|112.09|107.89|111.96|107.76|112.74|108.54|111.61|107.41|0
1646670600000|2022-03-07 16:30:00|112.04|107.84|108.38|104.18|112.04|107.84|108.21|104.01|0
1646670900000|2022-03-07 16:35:00|108.55|104.35|106.37|102.17|108.55|104.35|106.28|102.08|0
1646671200000|2022-03-07 16:40:00|106.2|102|107.03|102.83|107.28|103.08|104.79|100.59|0
1646671500000|2022-03-07 16:45:00|111.88|107.68|111.7|107.5|112.65|108.45|111.53|107.33|0
1646671800000|2022-03-07 16:50:00|111.62|107.42|110.67|106.47|112.39|108.19|110.67|106.47|0
1646672100000|2022-03-07 16:55:00|110.5|106.3|109.31|105.11|110.5|106.3|108.55|104.35|0
1646672400000|2022-03-07 17:00:00|104.7|100.5|102.9|98.7|104.7|100.5|101.93|97.73|0
1646672700000|2022-03-07 17:05:00|102.57|98.37|103.14|98.94|103.87|99.67|102.08|97.88|0
1646673000000|2022-03-07 17:10:00|103.3|99.1|103.22|99.02|103.87|99.67|102.73|98.53|0
1646673300000|2022-03-07 17:15:00|103.13|98.93|101.19|96.99|104.69|100.49|100.63|96.43|0
1646673600000|2022-03-07 17:20:00|101.35|97.15|98.68|94.48|101.91|97.71|98.17|93.97|0
1646673900000|2022-03-07 17:25:00|98.88|94.68|100.86|96.66|100.94|96.74|98.32|94.12|0
1646674200000|2022-03-07 17:30:00|102.73|98.53|104.2|100|104.61|100.41|102.6|98.4|0
1646674500000|2022-03-07 17:35:00|104.07|99.87|100.71|96.51|104.28|100.08|100.47|96.27|0
1646674800000|2022-03-07 17:40:00|100.79|96.59|99.59|95.39|102|97.8|99.59|95.39|0
1646675100000|2022-03-07 17:45:00|99.55|95.35|98.8|94.6|99.99|95.79|98.01|93.81|0
1646675400000|2022-03-07 17:50:00|98.72|94.52|99.27|95.07|99.75|95.55|98.17|93.97|0
1646675700000|2022-03-07 17:55:00|99.43|95.23|99.35|95.15|100.02|95.82|99.11|94.91|0
1646676000000|2022-03-07 18:00:00|100.56|96.36|103.18|98.98|104.58|100.38|100.56|96.36|0
1646676300000|2022-03-07 18:05:00|103.67|99.47|102.37|98.17|104.49|100.29|102.29|98.09|0
1646676600000|2022-03-07 18:10:00|102.13|97.93|99.96|95.76|102.37|98.17|99.72|95.52|0
1646676900000|2022-03-07 18:15:00|100.04|95.84|98.45|94.25|100.43|96.23|98.13|93.93|0
1646677200000|2022-03-07 18:20:00|98.21|94.01|99.27|95.07|100.31|96.11|97.74|93.54|0
1646677500000|2022-03-07 18:25:00|99.55|95.35|100.43|96.23|101.43|97.23|99.55|95.35|0
1646677800000|2022-03-07 18:30:00|103.92|99.72|101.56|97.36|104.08|99.88|100.76|96.56|0
1646678100000|2022-03-07 18:35:00|101.24|97.04|100.55|96.35|101.36|97.16|99.56|95.36|0
1646678400000|2022-03-07 18:40:00|100.52|96.32|99.8|95.6|100.6|96.4|99.56|95.36|0
1646678700000|2022-03-07 18:45:00|101.5|97.3|100.37|96.17|102.47|98.27|100.13|95.93|0
1646679000000|2022-03-07 18:50:00|100.53|96.33|100.05|95.85|101.78|97.58|99.73|95.53|0
1646679300000|2022-03-07 18:55:00|99.97|95.77|99.69|95.49|100.05|95.85|98.9|94.7|0
1646679600000|2022-03-07 19:00:00|102.19|97.99|100.37|96.17|102.39|98.19|100.33|96.13|0
1646679900000|2022-03-07 19:05:00|100.41|96.21|101.17|96.97|101.78|97.58|100.05|95.85|0
1646680200000|2022-03-07 19:10:00|101.01|96.81|101.05|96.85|101.65|97.45|100.33|96.13|0
1646680500000|2022-03-07 19:15:00|100.89|96.69|100.17|95.97|100.89|96.69|100.13|95.93|0
1646680800000|2022-03-07 19:20:00|101.13|96.93|101.13|96.93|101.13|96.93|101.13|96.93|0
1646694300000|2022-03-07 23:05:00|85.78|81.58|86.07|81.87|86.11|81.91|85.46|81.26|0
1646694600000|2022-03-07 23:10:00|86.18|81.98|86.64|82.44|86.75|82.55|85.75|81.55|0
1646694900000|2022-03-07 23:15:00|86.71|82.51|86.39|82.19|86.82|82.62|86.03|81.83|0
1646695200000|2022-03-07 23:20:00|86.35|82.15|86.89|82.69|87.54|83.34|86.35|82.15|0
1646695500000|2022-03-07 23:25:00|86.92|82.72|86.31|82.11|87.29|83.09|86.24|82.04|0
1646695800000|2022-03-07 23:30:00|86.2|82|85.12|80.92|86.34|82.14|84.81|80.61|0
1646696100000|2022-03-07 23:35:00|85.2|81|85.13|81.77|85.88|81.99|85.06|81|0
1646696400000|2022-03-07 23:40:00|85.1|81.74|85.63|82.27|85.67|82.31|84.99|81.63|0
1646696700000|2022-03-07 23:45:00|85.59|82.23|84.98|81.62|85.95|82.59|84.84|81.48|0
1646697000000|2022-03-07 23:50:00|85.16|81.8|85.88|82.52|85.95|82.59|85.02|81.66|0
1646697300000|2022-03-07 23:55:00|85.84|82.48|85.55|82.19|86.23|82.87|85.55|82.19|0
1646697600000|2022-03-08 00:00:00|85.73|82.37|85.87|82.51|86.63|83.27|85.44|82.08|0
1646697900000|2022-03-08 00:05:00|85.98|82.62|86.8|83.44|86.8|83.44|85.73|82.37|0
1646698200000|2022-03-08 00:10:00|86.66|83.3|86.19|82.83|86.69|83.33|85.68|82.32|0
1646698500000|2022-03-08 00:15:00|86.33|82.97|87.93|84.57|88.4|85.04|86.11|82.75|0
1646698800000|2022-03-08 00:20:00|87.85|84.49|88.33|84.97|88.51|85.15|87.31|83.95|0
1646699100000|2022-03-08 00:25:00|88.22|84.86|88.03|84.67|88.62|85.26|87.81|84.45|0
1646699400000|2022-03-08 00:30:00|87.96|84.6|86.79|83.43|88.21|84.85|86.65|83.29|0
1646699700000|2022-03-08 00:35:00|86.68|83.32|87.99|84.63|87.99|84.63|86.28|82.92|0
1646700000000|2022-03-08 00:40:00|88.02|84.66|86.93|83.57|88.02|84.66|86.57|83.21|0
1646700300000|2022-03-08 00:45:00|87.15|83.79|86.78|83.42|87.76|84.4|86.1|82.74|0
1646700600000|2022-03-08 00:50:00|86.71|83.35|87.18|83.82|87.32|83.96|86.27|82.91|0
1646700900000|2022-03-08 00:55:00|87.14|83.78|87.68|84.32|87.9|84.54|86.89|83.53|0
1646701200000|2022-03-08 01:00:00|87.57|84.21|88.23|84.87|89.63|86.27|87.57|84.21|0
1646701500000|2022-03-08 01:05:00|88.3|84.94|90.78|87.42|90.78|87.42|87.21|83.85|0
1646701800000|2022-03-08 01:10:00|90.67|87.31|91.94|88.58|92.78|89.42|90.67|87.31|0
1646702100000|2022-03-08 01:15:00|91.83|88.47|93.11|89.75|94.11|90.75|91.75|88.39|0
1646702400000|2022-03-08 01:20:00|93.19|89.83|93.07|89.71|93.19|89.83|91.97|88.61|0
1646702700000|2022-03-08 01:25:00|93.42|90.06|92.27|88.91|94.1|90.74|92.27|88.91|0
1646703000000|2022-03-08 01:30:00|92.39|89.03|94.21|90.85|94.29|90.93|92.23|88.87|0
1646703300000|2022-03-08 01:35:00|94.1|90.74|91.4|88.04|94.1|90.74|91.4|88.04|0
1646703600000|2022-03-08 01:40:00|91.48|88.12|93.79|90.43|93.86|90.5|91.48|88.12|0
1646703900000|2022-03-08 01:45:00|93.6|90.24|93.48|90.12|93.86|90.5|92.61|89.25|0
1646704200000|2022-03-08 01:50:00|93.55|90.19|92.6|89.24|93.93|90.57|92.45|89.09|0
1646704500000|2022-03-08 01:55:00|92.86|89.5|93.36|90|93.7|90.34|92.71|89.35|0
1646704800000|2022-03-08 02:00:00|93.47|90.11|91.5|88.14|93.74|90.38|90.82|87.46|0
1646705100000|2022-03-08 02:05:00|91.46|88.1|90.93|87.57|92.29|88.93|90.29|86.93|0
1646705400000|2022-03-08 02:10:00|90.89|87.53|91.19|87.83|91.72|88.36|90.89|87.53|0
1646705700000|2022-03-08 02:15:00|91.38|88.02|91.49|88.13|92.02|88.66|90.82|87.46|0
1646706000000|2022-03-08 02:20:00|91.53|88.17|91.11|87.75|91.53|88.17|90.77|87.41|0
1646706300000|2022-03-08 02:25:00|91.07|87.71|90.54|87.18|91.07|87.71|90.13|86.77|0
1646706600000|2022-03-08 02:30:00|90.47|87.11|91.22|87.86|91.37|88.01|90.47|87.11|0
1646706900000|2022-03-08 02:35:00|91.14|87.78|90.69|87.33|91.52|88.16|90.61|87.25|0
1646707200000|2022-03-08 02:40:00|90.58|87.22|90.61|87.25|91.1|87.74|89.83|86.47|0
1646707500000|2022-03-08 02:45:00|90.42|87.06|89.56|86.2|90.61|87.25|89.3|85.94|0
1646707800000|2022-03-08 02:50:00|89.45|86.09|88.63|85.27|89.48|86.12|88.33|84.97|0
1646708100000|2022-03-08 02:55:00|88.66|85.3|87.63|84.27|89.18|85.82|87.3|83.94|0
1646708400000|2022-03-08 03:00:00|87.52|84.16|88.11|84.75|88.11|84.75|86.79|83.43|0
1646708700000|2022-03-08 03:05:00|88.14|84.78|88.66|85.3|88.92|85.56|87.74|84.38|0
1646709000000|2022-03-08 03:10:00|88.77|85.41|86.89|83.53|88.95|85.59|86.6|83.24|0
1646709300000|2022-03-08 03:15:00|86.82|83.46|87.32|83.96|88.05|84.69|86.13|82.77|0
1646709600000|2022-03-08 03:20:00|87.21|83.85|88.01|84.65|88.05|84.69|87.03|83.67|0
1646709900000|2022-03-08 03:25:00|88.05|84.69|88.19|84.83|88.89|85.53|88.05|84.69|0
1646710200000|2022-03-08 03:30:00|88.34|84.98|88.74|85.38|89.41|86.05|88.23|84.87|0
1646710500000|2022-03-08 03:35:00|88.81|85.45|88.78|85.42|89.44|86.08|88.7|85.34|0
1646710800000|2022-03-08 03:40:00|88.92|85.56|87.38|84.02|88.96|85.6|87.38|84.02|0
1646711100000|2022-03-08 03:45:00|87.41|84.05|87.41|84.05|88.04|84.68|87.01|83.65|0
1646711400000|2022-03-08 03:50:00|87.3|83.94|87.59|84.23|88.03|84.67|87.3|83.94|0
1646711700000|2022-03-08 03:55:00|87.52|84.16|87.77|84.41|87.81|84.45|87.08|83.72|0
1646712000000|2022-03-08 04:00:00|87.73|84.37|87.8|84.44|87.88|84.52|87.26|83.9|0
1646712300000|2022-03-08 04:05:00|87.55|84.19|87.73|84.37|87.88|84.52|87.44|84.08|0
1646712600000|2022-03-08 04:10:00|87.69|84.33|87.14|83.78|87.69|84.33|86.78|83.42|0
1646712900000|2022-03-08 04:15:00|87.1|83.74|87.14|83.78|87.43|84.07|86.45|83.09|0
1646713200000|2022-03-08 04:20:00|86.88|83.52|86.05|82.69|87.21|83.85|85.58|82.22|0
1646713500000|2022-03-08 04:25:00|86.08|82.72|86.26|82.9|86.48|83.12|85.86|82.5|0
1646713800000|2022-03-08 04:30:00|86.19|82.83|86.11|82.75|86.55|83.19|85.93|82.57|0
1646714100000|2022-03-08 04:35:00|86.08|82.72|85.89|82.53|86.48|83.12|85.25|81.89|0
1646714400000|2022-03-08 04:40:00|85.82|82.46|85.89|82.53|86.47|83.11|85.39|82.03|0
1646714700000|2022-03-08 04:45:00|85.85|82.49|85.46|82.1|85.85|82.49|85.13|81.77|0
1646715000000|2022-03-08 04:50:00|85.56|82.2|85.78|82.42|85.96|82.6|85.49|82.13|0
1646715300000|2022-03-08 04:55:00|85.74|82.38|85.81|82.45|86.32|82.96|85.38|82.02|0
1646715600000|2022-03-08 05:00:00|85.7|82.34|85.66|82.3|85.74|82.38|84.95|81.59|0
1646715900000|2022-03-08 05:05:00|85.74|82.38|84.62|81.26|86.6|83.24|84.37|81.01|0
1646716200000|2022-03-08 05:10:00|84.66|81.3|85.01|81.65|85.08|81.72|84.09|80.73|0
1646716500000|2022-03-08 05:15:00|84.83|81.47|84.97|81.61|85.22|81.86|84.65|81.29|0
1646716800000|2022-03-08 05:20:00|85.01|81.65|84.22|80.86|85.04|81.68|84.04|80.68|0
1646717100000|2022-03-08 05:25:00|84.15|80.79|81.54|78.18|84.57|81.21|81.54|78.18|0
1646717400000|2022-03-08 05:30:00|81.37|78.01|82.31|78.95|82.8|79.44|81.37|78.01|0
1646717700000|2022-03-08 05:35:00|82.24|78.88|81.5|78.14|82.62|79.26|80.92|77.56|0
1646718000000|2022-03-08 05:40:00|81.47|78.11|80.43|77.07|81.82|78.46|80.22|76.86|0
1646718300000|2022-03-08 05:45:00|80.5|77.14|81.69|78.33|82.1|78.74|79.91|76.55|0
1646718600000|2022-03-08 05:50:00|81.65|78.29|81.82|78.46|81.96|78.6|81.27|77.91|0
1646718900000|2022-03-08 05:55:00|81.79|78.43|81.44|78.08|82.17|78.81|81.44|78.08|0
1646719200000|2022-03-08 06:00:00|81.64|78.28|83.35|79.99|83.35|79.99|81.61|78.25|0
1646719500000|2022-03-08 06:05:00|83.32|79.96|82.47|79.11|83.67|80.31|82.37|79.01|0
1646719800000|2022-03-08 06:10:00|82.44|79.08|80.88|77.52|82.44|79.08|80.16|76.8|0
1646720100000|2022-03-08 06:15:00|80.84|77.48|79.1|75.74|81.05|77.69|79.07|75.71|0
1646720400000|2022-03-08 06:20:00|79.14|75.78|76.53|72.33|79.61|76.25|75.91|71.71|0
1646720700000|2022-03-08 06:25:00|75.52|71.32|77.28|73.08|79.14|74.94|75.52|71.32|0
1646721000000|2022-03-08 06:30:00|77.61|73.41|76.88|72.68|78.17|73.97|76.55|72.35|0
1646721300000|2022-03-08 06:35:00|76.82|72.62|77.44|73.24|77.7|73.5|76.42|72.22|0
1646721600000|2022-03-08 06:40:00|77.41|73.21|78.73|74.53|78.73|74.53|76.75|72.55|0
1646721900000|2022-03-08 06:45:00|78.66|74.46|78.73|74.53|78.86|74.66|77.67|73.47|0
1646722200000|2022-03-08 06:50:00|78.76|74.56|79.8|75.6|80|75.8|78.59|74.39|0
1646722500000|2022-03-08 06:55:00|79.77|75.57|79.86|75.66|80.95|76.75|79.59|75.39|0
1646722800000|2022-03-08 07:00:00|79.9|75.7|78.52|74.32|80.07|75.87|78.12|73.92|0
1646723100000|2022-03-08 07:05:00|78.59|74.39|78.28|74.08|79.36|75.16|77.89|73.69|0
1646723400000|2022-03-08 07:10:00|78.18|73.98|76.93|72.73|78.25|74.05|76.47|72.27|0
1646723700000|2022-03-08 07:15:00|76.73|72.53|80.83|76.63|80.89|76.69|76.4|72.2|0
1646724000000|2022-03-08 07:20:00|80.89|76.69|81.9|77.7|82.46|78.26|78.54|74.34|0
1646724300000|2022-03-08 07:25:00|81.83|77.63|83.47|79.27|83.75|79.55|81.35|77.15|0
1646724600000|2022-03-08 07:30:00|83.43|79.23|82.45|78.25|83.67|79.47|82.28|78.08|0
1646724900000|2022-03-08 07:35:00|82.59|78.39|82.55|78.35|83.28|79.08|82.17|77.97|0
1646725200000|2022-03-08 07:40:00|82.62|78.42|84.43|80.23|84.92|80.72|82.24|78.04|0
1646725500000|2022-03-08 07:45:00|84.85|80.65|83.66|79.46|84.95|80.75|83.34|79.14|0
1646725800000|2022-03-08 07:50:00|83.62|79.42|81.86|77.66|83.69|79.49|80.97|76.77|0
1646726100000|2022-03-08 07:55:00|81.82|77.62|80.73|76.53|81.82|77.62|79.99|75.79|0
1646726400000|2022-03-08 08:00:00|81.07|76.87|84.63|80.43|84.8|80.6|80.49|76.29|0
1646726700000|2022-03-08 08:05:00|83.65|80.35|85.45|82.15|85.52|82.22|83.62|80.32|0
1646727000000|2022-03-08 08:10:00|85.2|81.9|91|87.7|91.14|87.84|85.16|81.86|0
1646727300000|2022-03-08 08:15:00|91.07|87.77|88.62|85.32|91.07|87.77|85.5|82.2|0
1646727600000|2022-03-08 08:20:00|88.7|85.4|91.49|88.19|92.09|88.79|88.37|85.07|0
1646727900000|2022-03-08 08:25:00|91.83|88.53|93.71|90.41|93.91|90.61|89.71|86.41|0
1646728200000|2022-03-08 08:30:00|93.6|90.3|91.47|88.17|93.91|90.61|91.43|88.13|0
1646728500000|2022-03-08 08:35:00|91.28|87.98|90.7|87.4|93.71|90.41|89.58|86.28|0
1646728800000|2022-03-08 08:40:00|90.52|87.22|87.67|84.37|92.19|88.89|87.64|84.34|0
1646729100000|2022-03-08 08:45:00|87.71|84.41|88.93|85.63|90.47|87.17|86.9|83.6|0
1646729400000|2022-03-08 08:50:00|88.82|85.52|87.34|84.04|89.23|85.93|85.8|82.5|0
1646729700000|2022-03-08 08:55:00|87.19|83.89|88.59|85.29|89|85.7|86.6|83.3|0
1646730000000|2022-03-08 09:00:00|88.29|84.99|91.03|87.73|91.79|88.49|88.18|84.88|0
1646730300000|2022-03-08 09:05:00|91.18|87.88|89.3|86|91.71|88.41|88.55|85.25|0
1646730600000|2022-03-08 09:10:00|89.33|86.03|90.61|87.31|91.4|88.1|89.33|86.03|0
1646730900000|2022-03-08 09:15:00|90.49|87.19|91.48|88.18|92.05|88.75|90.49|87.19|0
1646731200000|2022-03-08 09:20:00|91.4|88.1|90.04|86.74|91.55|88.25|89.06|85.76|0
1646731500000|2022-03-08 09:25:00|90.3|87|89.24|85.94|90.41|87.11|89.02|85.72|0
1646731800000|2022-03-08 09:30:00|89.28|85.98|90.82|87.52|91.2|87.9|88.24|84.94|0
1646732100000|2022-03-08 09:35:00|90.59|87.29|90.37|87.07|90.71|87.41|89.2|85.9|0
1646732400000|2022-03-08 09:40:00|90.21|86.91|89.87|86.57|90.36|87.06|89.01|85.71|0
1646732700000|2022-03-08 09:45:00|89.61|86.31|88.71|85.41|89.61|86.31|87.67|84.37|0
1646733000000|2022-03-08 09:50:00|88.45|85.15|90.36|87.06|90.55|87.25|88.34|85.04|0
1646733300000|2022-03-08 09:55:00|90.58|87.28|90.09|86.79|91|87.7|89.27|85.97|0
1646733600000|2022-03-08 10:00:00|90.28|86.98|89.11|85.81|90.58|87.28|88.85|85.55|0
1646733900000|2022-03-08 10:05:00|89|85.7|87.55|84.25|89.45|86.15|87.55|84.25|0
1646734200000|2022-03-08 10:10:00|87.63|84.33|88.88|85.58|89.11|85.81|87.48|84.18|0
1646734500000|2022-03-08 10:15:00|88.73|85.43|84.66|81.36|88.81|85.51|84.56|81.26|0
1646734800000|2022-03-08 10:20:00|84.88|81.58|85.82|82.52|86.01|82.71|84.59|81.29|0
1646735100000|2022-03-08 10:25:00|85.89|82.59|89.55|86.25|89.7|86.4|85.82|82.52|0
1646735400000|2022-03-08 10:30:00|89.43|86.13|88.28|84.98|89.43|86.13|87.76|84.46|0
1646735700000|2022-03-08 10:35:00|88.35|85.05|87.83|84.53|89.47|86.17|87.83|84.53|0
1646736000000|2022-03-08 10:40:00|87.9|84.6|89.05|85.75|89.28|85.98|86.39|83.09|0
1646736300000|2022-03-08 10:45:00|88.87|85.57|90.21|86.91|90.52|87.22|88.16|84.86|0
1646736600000|2022-03-08 10:50:00|90.36|87.06|90.36|87.06|91.69|88.39|89.8|86.5|0
1646736900000|2022-03-08 10:55:00|90.44|87.14|90.32|87.02|91.61|88.31|90.13|86.83|0
1646737200000|2022-03-08 11:00:00|90.39|87.09|90.66|87.36|90.73|87.43|89.45|86.15|0
1646737500000|2022-03-08 11:05:00|90.81|87.51|89.64|86.34|90.84|87.54|88.66|85.36|0
1646737800000|2022-03-08 11:10:00|89.6|86.3|90.2|86.9|90.84|87.54|89.33|86.03|0
1646738100000|2022-03-08 11:15:00|90.31|87.01|88.14|84.84|90.35|87.05|87.95|84.65|0
1646738400000|2022-03-08 11:20:00|88.29|84.99|90.08|86.78|90.19|86.89|88.21|84.91|0
1646738700000|2022-03-08 11:25:00|89.85|86.55|90.75|87.45|91.25|87.95|89.85|86.55|0
1646739000000|2022-03-08 11:30:00|90.79|87.49|90.83|87.53|91.1|87.8|89.74|86.44|0
1646739300000|2022-03-08 11:35:00|90.6|87.3|90.56|87.26|90.75|87.45|89.88|86.58|0
1646739600000|2022-03-08 11:40:00|90.64|87.34|90.29|86.99|90.67|87.37|89.06|85.76|0
1646739900000|2022-03-08 11:45:00|90.22|86.92|91.31|88.01|91.62|88.32|89.16|85.86|0
1646740200000|2022-03-08 11:50:00|91.12|87.82|90.78|87.48|91.65|88.35|90.25|86.95|0
1646740500000|2022-03-08 11:55:00|90.85|87.55|92.07|88.77|92.07|88.77|90.74|87.44|0
1646740800000|2022-03-08 12:00:00|91.95|88.65|93.45|90.15|93.45|90.15|91.49|88.19|0
1646741100000|2022-03-08 12:05:00|93.37|90.07|93.64|90.34|93.64|90.34|92.99|89.69|0
1646741400000|2022-03-08 12:10:00|93.68|90.38|96.05|92.75|96.25|92.95|93.68|90.38|0
1646741700000|2022-03-08 12:15:00|96.02|92.72|94.74|91.44|99.16|95.86|94.66|91.36|0
1646742000000|2022-03-08 12:20:00|94.62|91.32|94.11|90.81|94.66|91.36|93.88|90.58|0
1646742300000|2022-03-08 12:25:00|94.19|90.89|92.56|89.26|95.44|92.14|92.33|89.03|0
1646742600000|2022-03-08 12:30:00|92.52|89.22|93.02|89.72|93.18|89.88|91.07|87.77|0
1646742900000|2022-03-08 12:35:00|92.98|89.68|91.64|88.34|92.98|89.68|91.34|88.04|0
1646743200000|2022-03-08 12:40:00|91.72|88.42|88.58|85.28|92.17|88.87|88.58|85.28|0
1646743500000|2022-03-08 12:45:00|88.77|85.47|87.72|84.42|88.81|85.51|83.99|80.69|0
1646743800000|2022-03-08 12:50:00|87.39|84.09|86.03|82.73|87.39|84.09|86.03|82.73|0
1646744100000|2022-03-08 12:55:00|86.06|82.76|87.2|83.9|87.49|84.19|85.99|82.69|0
1646744400000|2022-03-08 13:00:00|87.12|83.82|87.49|84.19|87.6|84.3|85.3|82|0
1646744700000|2022-03-08 13:05:00|87.64|84.34|87.64|84.34|88.31|85.01|86.79|83.49|0
1646745000000|2022-03-08 13:10:00|87.82|84.52|82.31|79.01|87.86|84.56|81.93|78.63|0
1646745300000|2022-03-08 13:15:00|82.71|79.41|83.31|80.01|83.99|80.69|82.21|78.91|0
1646745600000|2022-03-08 13:20:00|83.41|80.11|82.52|79.22|83.7|80.4|82.24|78.94|0
1646745900000|2022-03-08 13:25:00|82.63|79.33|86.13|82.83|86.35|83.05|81.1|77.8|0
1646746200000|2022-03-08 13:30:00|86.16|82.86|85.48|82.18|86.35|83.05|84.9|81.6|0
1646746500000|2022-03-08 13:35:00|85.55|82.25|88.06|84.76|88.28|84.98|85.22|81.92|0
1646746800000|2022-03-08 13:40:00|88.02|84.72|87.09|83.79|89.5|86.2|87.09|83.79|0
1646747100000|2022-03-08 13:45:00|87.06|83.76|88.05|84.75|88.75|85.45|86.77|83.47|0
1646747400000|2022-03-08 13:50:00|87.97|84.67|88.82|85.52|89.94|86.64|86.98|83.68|0
1646747700000|2022-03-08 13:55:00|88.9|85.6|87.56|84.26|89.34|86.04|87.27|83.97|0
1646748000000|2022-03-08 14:00:00|87.64|84.34|87.56|84.26|88.41|85.11|86.46|83.16|0
1646748300000|2022-03-08 14:05:00|87.74|84.44|85.73|82.43|88.52|85.22|85.66|82.36|0
1646748600000|2022-03-08 14:10:00|85.8|82.5|85.84|82.54|87.12|83.82|85.51|82.21|0
1646748900000|2022-03-08 14:15:00|85.73|82.43|87.18|83.88|88.03|84.73|85.73|82.43|0
1646749200000|2022-03-08 14:20:00|87.04|83.74|89.59|86.29|89.59|86.29|87.04|83.74|0
1646749500000|2022-03-08 14:25:00|89.25|85.95|87.29|83.99|89.33|86.03|86.89|83.59|0
1646749800000|2022-03-08 14:30:00|86.99|83.69|85.28|81.98|89.17|85.87|84.81|81.51|0
1646750100000|2022-03-08 14:35:00|85.21|81.91|83.35|80.05|90.9|87.6|83.35|80.05|0
1646750400000|2022-03-08 14:40:00|83.14|79.84|90|86.7|91.24|87.94|81.8|78.5|0
1646750700000|2022-03-08 14:45:00|89.96|86.66|87.47|84.17|91.73|88.43|87.43|84.13|0
1646751000000|2022-03-08 14:50:00|87.62|84.32|84.76|81.46|89.28|85.98|84.16|80.86|0
1646751300000|2022-03-08 14:55:00|84.94|81.64|85.01|81.71|85.59|82.29|83.48|80.18|0
1646751600000|2022-03-08 15:00:00|84.12|80.82|81.87|78.57|85.21|81.91|81.32|78.02|0
1646751900000|2022-03-08 15:05:00|81.73|78.43|80.27|76.97|83.03|79.73|80.13|76.83|0
1646752200000|2022-03-08 15:10:00|80.2|76.9|82.19|78.89|82.61|79.31|79.93|76.63|0
1646752500000|2022-03-08 15:15:00|82.22|78.92|88.67|85.37|88.67|85.37|82.12|78.82|0
1646752800000|2022-03-08 15:20:00|88.53|85.23|84.28|80.98|89.48|86.18|84.28|80.98|0
1646753100000|2022-03-08 15:25:00|84.25|80.95|81.49|78.19|84.25|80.95|81.49|78.19|0
1646753400000|2022-03-08 15:30:00|81.39|78.09|79.54|76.24|84|80.7|78.9|75.6|0
1646753700000|2022-03-08 15:35:00|79.3|76|80.18|76.88|81.52|78.22|79.17|75.87|0
1646754000000|2022-03-08 15:40:00|80.73|77.43|82.8|79.5|83.36|80.06|80.11|76.81|0
1646754300000|2022-03-08 15:45:00|83.15|79.85|83.03|79.73|84.68|81.38|81.69|78.39|0
1646754600000|2022-03-08 15:50:00|82.46|79.16|86.48|83.18|86.59|83.29|80.25|76.95|0
1646754900000|2022-03-08 15:55:00|86.09|82.79|87.75|84.45|88.27|84.97|84.72|81.42|0
1646755200000|2022-03-08 16:00:00|87.61|84.31|86.65|83.35|88.49|85.19|84.41|81.11|0
1646755500000|2022-03-08 16:05:00|87.09|83.79|82.21|78.91|87.09|83.79|81.37|78.07|0
1646755800000|2022-03-08 16:10:00|82.63|79.33|83.05|79.75|83.98|80.68|81.37|78.07|0
1646756100000|2022-03-08 16:15:00|83.41|80.11|82.91|79.61|83.98|80.68|80.67|77.37|0
1646756400000|2022-03-08 16:20:00|83.19|79.89|79.63|76.33|83.41|80.11|79.63|76.33|0
1646756700000|2022-03-08 16:25:00|79.5|76.2|79.23|75.93|80.6|77.3|77.86|74.56|0
1646757000000|2022-03-08 16:30:00|79.5|76.2|77.6|74.3|79.57|76.27|75.33|72.03|0
1646757300000|2022-03-08 16:35:00|77.43|74.13|77.12|73.82|78.61|75.31|76.66|73.36|0
1646757600000|2022-03-08 16:40:00|77.39|74.09|77.25|73.95|79.08|75.78|75.92|72.62|0
1646757900000|2022-03-08 16:45:00|77.22|73.92|81.73|78.43|82.89|79.59|77.22|73.92|0
1646758200000|2022-03-08 16:50:00|81.84|78.54|83.49|80.19|83.81|80.51|81.14|77.84|0
1646758500000|2022-03-08 16:55:00|83.45|80.15|82.36|79.06|84.88|81.58|81.9|78.6|0
1646758800000|2022-03-08 17:00:00|82.53|79.23|86.04|82.74|88.66|85.36|82.18|78.88|0
1646759100000|2022-03-08 17:05:00|86.19|82.89|88.99|85.69|90.23|86.93|86.19|82.89|0
1646759400000|2022-03-08 17:10:00|89.03|85.73|95.64|92.34|95.64|92.34|89.03|85.73|0
1646759700000|2022-03-08 17:15:00|96.19|92.89|101.67|98.37|109.27|105.97|94.82|91.52|0
1646760000000|2022-03-08 17:20:00|101.84|98.54|95.49|92.19|102.12|98.82|95.14|91.84|0
1646760300000|2022-03-08 17:25:00|95.45|92.15|98.86|95.56|99.82|96.52|93.04|89.74|0
1646760600000|2022-03-08 17:30:00|98.94|95.64|101.53|98.23|101.77|98.47|96.39|93.09|0
1646760900000|2022-03-08 17:35:00|101.28|97.98|102.3|99|102.59|99.29|98.85|95.55|0
1646761200000|2022-03-08 17:40:00|102.51|99.21|102.03|98.73|103.41|100.11|99.41|96.11|0
1646761500000|2022-03-08 17:45:00|101.53|98.23|101.7|98.4|103.1|99.8|99.98|96.68|0
1646761800000|2022-03-08 17:50:00|101.86|98.56|103.76|100.46|103.76|100.46|98.21|94.91|0
1646762100000|2022-03-08 17:55:00|103.63|100.33|102.68|99.38|103.63|100.33|101.36|98.06|0
1646762400000|2022-03-08 18:00:00|102.76|99.46|107.21|103.91|107.21|103.91|102.76|99.46|0
1646762700000|2022-03-08 18:05:00|107.12|103.82|106.38|103.08|112.21|108.91|105.93|102.63|0
1646763000000|2022-03-08 18:10:00|106.43|103.13|104.43|101.13|107.11|103.81|104.14|100.84|0
1646763300000|2022-03-08 18:15:00|104.39|101.09|104.85|101.55|105.74|102.44|103.3|100|0
1646763600000|2022-03-08 18:20:00|104.81|101.51|99.91|96.61|104.9|101.6|99.74|96.44|0
1646763900000|2022-03-08 18:25:00|99.7|96.4|95.64|92.34|99.91|96.61|95.17|91.87|0
1646764200000|2022-03-08 18:30:00|95.96|92.66|92.04|88.74|95.96|92.66|90.51|87.21|0
1646764500000|2022-03-08 18:35:00|92.12|88.82|90.96|87.66|92.93|89.63|90.05|86.75|0
1646764800000|2022-03-08 18:40:00|90.89|87.59|90.11|86.81|90.96|87.66|84.84|81.54|0
1646765100000|2022-03-08 18:45:00|90.33|87.03|87.69|84.39|90.87|87.57|86.73|83.43|0
1646765400000|2022-03-08 18:50:00|87.47|84.17|85.55|82.25|87.92|84.62|84.75|81.45|0
1646765700000|2022-03-08 18:55:00|85.62|82.32|85.34|82.04|86.82|83.52|82.94|79.64|0
1646766000000|2022-03-08 19:00:00|85.26|81.96|82.97|79.67|85.63|82.33|80.51|77.21|0
1646766300000|2022-03-08 19:05:00|82.4|79.1|85.33|82.03|86.72|83.42|82.19|78.89|0
1646766600000|2022-03-08 19:10:00|85.4|82.1|84.17|80.87|85.51|82.21|81.76|78.46|0
1646766900000|2022-03-08 19:15:00|83.96|80.66|84.17|80.87|85.84|82.54|82.64|79.34|0
1646767200000|2022-03-08 19:20:00|84.31|81.01|85.87|82.57|86.64|83.34|81.33|78.03|0
1646767500000|2022-03-08 19:25:00|85.83|82.53|89.15|85.85|89.6|86.3|84.89|81.59|0
1646767800000|2022-03-08 19:30:00|88.85|85.55|86.12|82.82|90.28|86.98|85.68|82.38|0
1646768100000|2022-03-08 19:35:00|86.59|83.29|88.58|85.28|89.41|86.11|86.28|82.98|0
1646768400000|2022-03-08 19:40:00|88.39|85.09|89.1|85.8|89.26|85.96|86.17|82.87|0
1646768700000|2022-03-08 19:45:00|90.24|86.94|93.07|89.77|93.07|89.77|89.86|86.56|0
1646769000000|2022-03-08 19:50:00|92.95|89.65|89.55|86.25|93.23|89.93|89.4|86.1|0
1646769300000|2022-03-08 19:55:00|90|86.7|89.89|86.59|91.76|88.46|87.68|84.38|0
1646769600000|2022-03-08 20:00:00|89.47|86.17|95.25|91.95|95.57|92.27|88.95|85.65|0
1646769900000|2022-03-08 20:05:00|94.54|91.24|93.45|90.15|94.94|91.64|92.48|89.18|0
1646770200000|2022-03-08 20:10:00|93.29|89.99|91.48|88.18|94.15|90.85|88.94|85.64|0
1646770500000|2022-03-08 20:15:00|91.67|88.37|89.87|86.57|92.24|88.94|89.16|85.86|0
1646770800000|2022-03-08 20:20:00|89.91|86.61|88.48|85.18|89.99|86.69|86.85|83.55|0
1646771100000|2022-03-08 20:25:00|88.26|84.96|81.43|78.13|88.56|85.26|81.43|78.13|0
1646771400000|2022-03-08 20:30:00|81.75|78.45|78.12|74.82|81.96|78.66|77.26|73.96|0
1646771700000|2022-03-08 20:35:00|78.05|74.75|81.03|77.73|81.03|77.73|77.23|73.93|0
1646772000000|2022-03-08 20:40:00|81.74|78.44|77.97|74.67|82.45|79.15|77.97|74.67|0
1646772300000|2022-03-08 20:45:00|77.56|74.26|76.91|73.61|79.63|76.33|76.3|73|0
1646772600000|2022-03-08 20:50:00|76.88|73.58|76.79|73.49|81.81|78.51|73.53|70.23|0
1646772900000|2022-03-08 20:55:00|76.59|73.29|74.43|71.13|76.72|73.42|72.91|69.61|0
1646773200000|2022-03-08 21:00:00|73.48|70.62|71.03|68.17|73.48|70.62|70.23|67.37|0
1646773500000|2022-03-08 21:05:00|71|68.14|70.29|67.43|71.26|68.4|69.84|66.98|0
1646773800000|2022-03-08 21:10:00|70.38|67.52|70.93|68.07|71.77|68.91|70.38|67.52|0
1646774100000|2022-03-08 21:15:00|71.06|67.42|69.97|66.33|71.12|67.48|69.91|66.27|0
1646774400000|2022-03-08 21:20:00|69.88|66.24|69.68|66.04|70.04|66.4|69.46|65.82|0
1646774700000|2022-03-08 21:25:00|69.72|66.08|70|66.36|70|66.36|69.27|65.63|0
1646775000000|2022-03-08 21:30:00|70.03|66.39|69.39|65.75|70.09|66.45|69.27|65.63|0
1646775300000|2022-03-08 21:35:00|69.33|65.69|69.14|65.5|69.71|66.07|69.14|65.5|0
1646775600000|2022-03-08 21:40:00|69.2|65.56|68.88|65.24|69.33|65.69|68.7|65.06|0
1646775900000|2022-03-08 21:45:00|68.95|65.31|69.86|66.22|69.86|66.22|68.73|65.09|0
1646776200000|2022-03-08 21:50:00|69.7|66.06|69.83|66.19|70.59|66.95|69.67|66.03|0
1646776500000|2022-03-08 21:55:00|69.89|66.25|69.66|66.02|70.21|66.57|69.32|65.68|0
1646776800000|2022-03-08 22:00:00|69.79|66.15|69.75|66.11|69.79|66.15|69.56|65.92|0
1646777100000|2022-03-08 22:05:00|69.7|66.06|69.32|65.68|69.71|66.07|69.32|65.68|0
1646777400000|2022-03-08 22:10:00|69.33|65.69|69.62|65.98|69.87|66.23|69.33|65.69|0
1646777700000|2022-03-08 22:15:00|69.64|66|69.67|66.03|69.7|66.06|69.49|65.85|0
1646778000000|2022-03-08 22:20:00|69.71|66.07|69.48|65.84|69.87|66.23|69.48|65.84|0
1646778300000|2022-03-08 22:25:00|69.42|65.78|69.35|65.71|69.66|66.02|69.33|65.69|0
1646778600000|2022-03-08 22:30:00|69.39|65.75|69.31|65.67|69.4|65.76|69.26|65.62|0
1646778900000|2022-03-08 22:35:00|69.18|65.54|69.16|65.52|69.18|65.54|69.13|65.49|0
1646779200000|2022-03-08 22:40:00|69.13|65.49|69.13|65.49|69.13|65.49|69.08|65.44|0
1646779500000|2022-03-08 22:45:00|69.12|65.48|69.39|65.75|69.41|65.77|69.12|65.48|0
1646779800000|2022-03-08 22:50:00|69.2|65.56|69.29|65.65|69.35|65.71|69.18|65.54|0
1646780100000|2022-03-08 22:55:00|69.28|65.64|69.49|65.85|69.5|65.86|69.26|65.62|0
1646780400000|2022-03-08 23:00:00|69.76|66.12|71.36|67.72|71.55|67.91|69.76|66.12|0
1646780700000|2022-03-08 23:05:00|71.39|67.75|71.13|67.49|71.52|67.88|70.97|67.33|0
1646781000000|2022-03-08 23:10:00|71.06|67.42|71.64|68|71.74|68.1|70.55|66.91|0
1646781300000|2022-03-08 23:15:00|71.58|67.94|71.22|67.58|71.58|67.94|70.83|67.19|0
1646781600000|2022-03-08 23:20:00|71.12|67.48|71.25|67.61|71.51|67.87|70.7|67.06|0
1646781900000|2022-03-08 23:25:00|71.22|67.58|71.92|68.28|72.02|68.38|71.09|67.45|0
1646782200000|2022-03-08 23:30:00|72.35|68.71|73.2|69.56|73.53|69.89|72.35|68.71|0
1646782500000|2022-03-08 23:35:00|73.26|69.62|73.22|69.58|73.52|69.88|73.09|69.45|0
1646782800000|2022-03-08 23:40:00|73.26|69.62|73.42|69.78|73.59|69.95|73|69.36|0
1646783100000|2022-03-08 23:45:00|73.45|69.81|73.19|69.55|74.11|70.47|73.06|69.42|0
1646783400000|2022-03-08 23:50:00|73.15|69.51|73.71|70.07|74.04|70.4|72.66|69.02|0
1646783700000|2022-03-08 23:55:00|73.78|70.14|74|70.36|74.37|70.73|73.12|69.48|0
1646784000000|2022-03-09 00:00:00|74.04|70.4|74.67|71.03|74.93|71.29|74|70.36|0
1646784300000|2022-03-09 00:05:00|74.63|70.99|74.77|71.13|75.1|71.46|74.43|70.79|0
1646784600000|2022-03-09 00:10:00|74.7|71.06|74.36|70.72|74.8|71.16|74.23|70.59|0
1646784900000|2022-03-09 00:15:00|74.33|70.69|74.29|70.65|75.63|71.99|74.23|70.59|0
1646785200000|2022-03-09 00:20:00|74.36|70.72|75.09|71.45|75.43|71.79|74.23|70.59|0
1646785500000|2022-03-09 00:25:00|75.02|71.38|75.63|71.99|76.03|72.39|75.02|71.38|0
1646785800000|2022-03-09 00:30:00|75.66|72.02|74.29|70.65|75.66|72.02|74.12|70.48|0
1646786100000|2022-03-09 00:35:00|74.25|70.61|74.51|70.87|75.05|71.41|74.22|70.58|0
1646786400000|2022-03-09 00:40:00|74.55|70.91|75.21|71.57|75.21|71.57|74.42|70.78|0
1646786700000|2022-03-09 00:45:00|75.25|71.61|75.51|71.87|75.51|71.87|74.78|71.14|0
1646787000000|2022-03-09 00:50:00|75.48|71.84|75.68|72.04|75.98|72.34|75.21|71.57|0
1646787300000|2022-03-09 00:55:00|75.81|72.17|76.08|72.44|76.22|72.58|75.48|71.84|0
1646787600000|2022-03-09 01:00:00|76.49|72.85|75.57|71.93|77.17|73.53|75.54|71.9|0
1646787900000|2022-03-09 01:05:00|75.61|71.97|76.55|72.91|76.85|73.21|75.27|71.63|0
1646788200000|2022-03-09 01:10:00|76.58|72.94|76.28|72.64|77.23|73.59|76.28|72.64|0
1646788500000|2022-03-09 01:15:00|76.14|72.5|75.43|71.79|76.17|72.53|75.2|71.56|0
1646788800000|2022-03-09 01:20:00|75.46|71.82|74.62|70.98|75.73|72.09|74.39|70.75|0
1646789100000|2022-03-09 01:25:00|74.56|70.92|75.09|71.45|75.16|71.52|74.36|70.72|0
1646789400000|2022-03-09 01:30:00|74.99|71.35|79.22|75.58|79.95|76.31|74.82|71.18|0
1646789700000|2022-03-09 01:35:00|79.29|75.65|78.02|74.38|79.98|76.34|77.95|74.31|0
1646790000000|2022-03-09 01:40:00|78.05|74.41|78.54|74.9|78.99|75.35|77.26|73.62|0
1646790300000|2022-03-09 01:45:00|78.43|74.79|78.53|74.89|79.13|75.49|78.36|74.72|0
1646790600000|2022-03-09 01:50:00|78.5|74.86|76.64|73|78.85|75.21|76.23|72.59|0
1646790900000|2022-03-09 01:55:00|76.57|72.93|76.43|72.79|77.25|73.61|76.33|72.69|0
1646791200000|2022-03-09 02:00:00|76.36|72.72|76.84|73.2|78.25|74.61|76.36|72.72|0
1646791500000|2022-03-09 02:05:00|76.8|73.16|77.04|73.4|77.25|73.61|76.49|72.85|0
1646791800000|2022-03-09 02:10:00|77.11|73.47|77.41|73.77|77.62|73.98|77.04|73.4|0
1646792100000|2022-03-09 02:15:00|77.38|73.74|77.03|73.39|77.38|73.74|76.35|72.71|0
1646792400000|2022-03-09 02:20:00|77.07|73.43|76.55|72.91|77.58|73.94|76.48|72.84|0
1646792700000|2022-03-09 02:25:00|76.58|72.94|77.72|74.08|77.72|74.08|76.48|72.84|0
1646793000000|2022-03-09 02:30:00|77.65|74.01|76.68|73.04|77.65|74.01|76.17|72.53|0
1646793300000|2022-03-09 02:35:00|76.85|73.21|74.78|71.14|77.09|73.45|74.78|71.14|0
1646793600000|2022-03-09 02:40:00|74.82|71.18|74.71|71.07|75.56|71.92|74.45|70.81|0
1646793900000|2022-03-09 02:45:00|74.65|71.01|74.48|70.84|75.32|71.68|74.44|70.8|0
1646794200000|2022-03-09 02:50:00|74.44|70.8|73.31|69.67|74.54|70.9|72.98|69.34|0
1646794500000|2022-03-09 02:55:00|73.38|69.74|74.07|70.43|74.24|70.6|73.28|69.64|0
1646794800000|2022-03-09 03:00:00|74.1|70.46|73.4|69.76|74.37|70.73|73.3|69.66|0
1646795100000|2022-03-09 03:05:00|73.44|69.8|73.3|69.66|73.67|70.03|73.04|69.4|0
1646795400000|2022-03-09 03:10:00|73.24|69.6|72.87|69.23|73.6|69.96|72.71|69.07|0
1646795700000|2022-03-09 03:15:00|72.84|69.2|71.85|68.21|73|69.36|71.3|67.66|0
1646796000000|2022-03-09 03:20:00|71.88|68.24|73.33|69.69|73.56|69.92|71.85|68.21|0
1646796300000|2022-03-09 03:25:00|73.03|69.39|72.86|69.22|73.49|69.85|72.86|69.22|0
1646796600000|2022-03-09 03:30:00|72.83|69.19|73.85|70.21|74.05|70.41|72.83|69.19|0
1646796900000|2022-03-09 03:35:00|73.89|70.25|73.88|70.24|74.32|70.68|73.55|69.91|0
1646797200000|2022-03-09 03:40:00|73.85|70.21|73.81|70.17|73.91|70.27|73.38|69.74|0
1646797500000|2022-03-09 03:45:00|73.95|70.31|73.88|70.24|74.25|70.61|73.75|70.11|0
1646797800000|2022-03-09 03:50:00|73.81|70.17|73.84|70.2|73.94|70.3|73.68|70.04|0
1646798100000|2022-03-09 03:55:00|73.81|70.17|72.35|68.71|73.81|70.17|71.9|68.26|0
1646798400000|2022-03-09 04:00:00|72.45|68.81|74.94|71.3|75.28|71.64|72.35|68.71|0
1646798700000|2022-03-09 04:05:00|75.04|71.4|75.34|71.7|75.82|72.18|74.94|71.3|0
1646799000000|2022-03-09 04:10:00|75.41|71.77|76.08|72.44|76.08|72.44|74.63|70.99|0
1646799300000|2022-03-09 04:15:00|76.12|72.48|76.25|72.61|76.25|72.61|75.61|71.97|0
1646799600000|2022-03-09 04:20:00|76.39|72.75|76.59|72.95|77|73.36|76.22|72.58|0
1646799900000|2022-03-09 04:25:00|76.62|72.98|81.12|77.48|81.15|77.51|76.08|72.44|0
1646800200000|2022-03-09 04:30:00|81.15|77.51|80.76|77.12|81.47|77.83|80.55|76.91|0
1646800500000|2022-03-09 04:35:00|80.87|77.23|81.61|77.97|81.68|78.04|80.62|76.98|0
1646800800000|2022-03-09 04:40:00|81.68|78.04|80.83|77.19|81.68|78.04|80.51|76.87|0
1646801100000|2022-03-09 04:45:00|80.9|77.26|81.43|77.79|81.5|77.86|80.37|76.73|0
1646801400000|2022-03-09 04:50:00|81.25|77.61|81.07|77.43|81.6|77.96|80.83|77.19|0
1646801700000|2022-03-09 04:55:00|81.11|77.47|80.68|77.04|81.53|77.89|80.54|76.9|0
1646802000000|2022-03-09 05:00:00|80.64|77|79.45|75.81|80.64|77|79.24|75.6|0
1646802300000|2022-03-09 05:05:00|79.59|75.95|79.28|75.64|79.66|76.02|79.28|75.64|0
1646802600000|2022-03-09 05:10:00|79.35|75.71|79.13|75.49|79.86|76.22|78.96|75.32|0
1646802900000|2022-03-09 05:15:00|79.1|75.46|78.51|74.87|79.24|75.6|77.82|74.18|0
1646803200000|2022-03-09 05:20:00|78.47|74.83|78.89|75.25|79.2|75.56|78.37|74.73|0
1646803500000|2022-03-09 05:25:00|78.92|75.28|80.52|76.88|81.05|77.41|78.61|74.97|0
1646803800000|2022-03-09 05:30:00|80.49|76.85|78.53|74.89|80.63|76.99|78.53|74.89|0
1646804100000|2022-03-09 05:35:00|78.4|74.76|76.18|72.54|78.74|75.1|76.14|72.5|0
1646804400000|2022-03-09 05:40:00|76.11|72.47|76.82|73.18|77.23|73.59|76.11|72.47|0
1646804700000|2022-03-09 05:45:00|76.99|73.35|75.53|71.89|77.16|73.52|75.33|71.69|0
1646805000000|2022-03-09 05:50:00|75.6|71.96|75.8|72.16|76.07|72.43|74.83|71.19|0
1646805300000|2022-03-09 05:55:00|75.83|72.19|76.71|73.07|76.81|73.17|75.66|72.02|0
1646805600000|2022-03-09 06:00:00|76.81|73.17|76.88|73.24|77.94|74.3|76.71|73.07|0
1646805900000|2022-03-09 06:05:00|76.94|73.3|78.97|75.33|79.14|75.5|76.74|73.1|0
1646806200000|2022-03-09 06:10:00|78.86|75.22|78.58|74.94|79.73|76.09|78.58|74.94|0
1646806500000|2022-03-09 06:15:00|78.79|75.15|79.45|75.81|79.97|76.33|78.79|75.15|0
1646806800000|2022-03-09 06:20:00|79.55|75.91|78.68|75.04|80.21|76.57|78.65|75.01|0
1646807100000|2022-03-09 06:25:00|78.64|75|79.37|75.73|79.4|75.76|78.02|74.38|0
1646807400000|2022-03-09 06:30:00|79.4|75.76|80.66|77.02|80.7|77.06|78.5|74.86|0
1646807700000|2022-03-09 06:35:00|80.63|76.99|78.57|74.93|81.51|77.87|78.57|74.93|0
1646808000000|2022-03-09 06:40:00|78.64|75|78.15|74.51|78.7|75.06|77.57|73.93|0
1646808300000|2022-03-09 06:45:00|78.12|74.48|77.53|73.89|78.74|75.1|77.33|73.69|0
1646808600000|2022-03-09 06:50:00|77.46|73.82|79.71|76.07|80.44|76.8|77.46|73.82|0
1646808900000|2022-03-09 06:55:00|79.57|75.93|79.81|76.17|80.51|76.87|79.46|75.82|0
1646809200000|2022-03-09 07:00:00|80.12|76.48|79.32|75.68|80.3|76.66|77.66|74.02|0
1646809500000|2022-03-09 07:05:00|79.45|75.81|80.85|77.21|81.28|77.64|79.45|75.81|0
1646809800000|2022-03-09 07:10:00|80.92|77.28|80.85|77.21|81.49|77.85|80.43|76.79|0
1646810100000|2022-03-09 07:15:00|80.78|77.14|82.16|78.52|82.26|78.62|80.78|77.14|0
1646810400000|2022-03-09 07:20:00|82.23|78.59|82.73|79.09|82.83|79.19|81.91|78.27|0
1646810700000|2022-03-09 07:25:00|82.55|78.91|86.81|83.17|87.06|83.42|82.51|78.87|0
1646811000000|2022-03-09 07:30:00|86.51|82.87|84.24|80.6|89.34|85.7|83.37|79.73|0
1646811300000|2022-03-09 07:35:00|84.27|80.63|84.82|81.18|84.82|81.18|83.54|79.9|0
1646811600000|2022-03-09 07:40:00|84.86|81.22|83.79|80.15|85.48|81.84|83.47|79.83|0
1646811900000|2022-03-09 07:45:00|84.34|80.7|84.45|80.81|84.45|80.81|82.85|79.21|0
1646812200000|2022-03-09 07:50:00|84.52|80.88|85.36|81.72|86.03|82.39|84.23|80.59|0
1646812500000|2022-03-09 07:55:00|85.43|81.79|85.77|82.13|86.03|82.39|84.37|80.73|0
1646812800000|2022-03-09 08:00:00|85.73|82.09|81.98|78.34|85.73|82.09|81.98|78.34|0
1646813100000|2022-03-09 08:05:00|81.48|78.62|84.49|81.63|84.82|81.96|80.27|77.41|0
1646813400000|2022-03-09 08:10:00|84.63|81.77|85.7|82.84|86.41|83.55|84.34|81.48|0
1646813700000|2022-03-09 08:15:00|85.59|82.73|83.82|80.96|85.59|82.73|82.33|79.47|0
1646814000000|2022-03-09 08:20:00|83.89|81.03|83.24|80.38|85.25|82.39|82.95|80.09|0
1646814300000|2022-03-09 08:25:00|83.2|80.34|81.72|78.86|84.15|81.29|81.68|78.82|0
1646814600000|2022-03-09 08:30:00|81.75|78.89|83.92|81.06|84.95|82.09|81.72|78.86|0
1646814900000|2022-03-09 08:35:00|83.89|81.03|83.77|80.91|84.21|81.35|82.4|79.54|0
1646815200000|2022-03-09 08:40:00|83.74|80.88|85.53|82.67|85.76|82.9|83.59|80.73|0
1646815500000|2022-03-09 08:45:00|85.39|82.53|85.24|82.38|85.79|82.93|84.57|81.71|0
1646815800000|2022-03-09 08:50:00|85.35|82.49|86.31|83.45|86.68|83.82|85.05|82.19|0
1646816100000|2022-03-09 08:55:00|86.2|83.34|86.49|83.63|86.76|83.9|85.82|82.96|0
1646816400000|2022-03-09 09:00:00|86.46|83.6|87.39|84.53|88.33|85.47|86.46|83.6|0
1646816700000|2022-03-09 09:05:00|87.35|84.49|87.01|84.15|88.22|85.36|86.56|83.7|0
1646817000000|2022-03-09 09:10:00|87.12|84.26|86|83.14|87.95|85.09|85.59|82.73|0
1646817300000|2022-03-09 09:15:00|86.07|83.21|88.17|85.31|88.32|85.46|85.93|83.07|0
1646817600000|2022-03-09 09:20:00|88.06|85.2|89.61|86.75|89.77|86.91|88.02|85.16|0
1646817900000|2022-03-09 09:25:00|89.57|86.71|89.73|86.87|90.46|87.6|89.31|86.45|0
1646818200000|2022-03-09 09:30:00|89.92|87.06|91.23|88.37|91.23|88.37|89.34|86.48|0
1646818500000|2022-03-09 09:35:00|91.07|88.21|91.1|88.24|91.54|88.68|90.06|87.2|0
1646818800000|2022-03-09 09:40:00|91.18|88.32|91.95|89.09|92.54|89.68|90.91|88.05|0
1646819100000|2022-03-09 09:45:00|91.92|89.06|90.17|87.31|92.19|89.33|89.51|86.65|0
1646819400000|2022-03-09 09:50:00|90.05|87.19|91.29|88.43|92.77|89.91|89.82|86.96|0
1646819700000|2022-03-09 09:55:00|91.4|88.54|92.77|89.91|92.77|89.91|90.94|88.08|0
1646820000000|2022-03-09 10:00:00|92.53|89.67|92.61|89.75|92.72|89.86|90.35|87.49|0
1646820300000|2022-03-09 10:05:00|92.37|89.51|92.53|89.67|93.63|90.77|91.98|89.12|0
1646820600000|2022-03-09 10:10:00|92.68|89.82|92.64|89.78|93.35|90.49|91.7|88.84|0
1646820900000|2022-03-09 10:15:00|92.68|89.82|93.19|90.33|93.23|90.37|91.51|88.65|0
1646821200000|2022-03-09 10:20:00|93.07|90.21|90.76|87.9|93.07|90.21|90.57|87.71|0
1646821500000|2022-03-09 10:25:00|90.69|87.83|92.44|89.58|92.59|89.73|90.69|87.83|0
1646821800000|2022-03-09 10:30:00|92.83|89.97|92.75|89.89|93.54|90.68|91.77|88.91|0
1646822100000|2022-03-09 10:35:00|92.67|89.81|92.59|89.73|94.05|91.19|92.55|89.69|0
1646822400000|2022-03-09 10:40:00|92.75|89.89|93.53|90.67|93.93|91.07|92.55|89.69|0
1646822700000|2022-03-09 10:45:00|93.49|90.63|93|90.14|97.39|94.53|92.23|89.37|0
1646823000000|2022-03-09 10:50:00|92.84|89.98|91.16|88.3|93.67|90.81|90.66|87.8|0
1646823300000|2022-03-09 10:55:00|91.2|88.34|90.76|87.9|91.61|88.75|89.41|86.55|0
1646823600000|2022-03-09 11:00:00|90.87|88.01|91.69|88.83|91.8|88.94|89.87|87.01|0
1646823900000|2022-03-09 11:05:00|91.84|88.98|92.62|89.76|92.78|89.92|91.65|88.79|0
1646824200000|2022-03-09 11:10:00|92.66|89.8|91.1|88.24|92.7|89.84|90.94|88.08|0
1646824500000|2022-03-09 11:15:00|91.25|88.39|92.77|89.91|93.12|90.26|90.83|87.97|0
1646824800000|2022-03-09 11:20:00|92.65|89.79|94.34|91.48|94.58|91.72|91.4|88.54|0
1646825100000|2022-03-09 11:25:00|94.46|91.6|92.3|89.44|95.06|92.2|92.22|89.36|0
1646825400000|2022-03-09 11:30:00|92.37|89.51|92.37|89.51|93.15|90.29|91.44|88.58|0
1646825700000|2022-03-09 11:35:00|92.21|89.35|91.12|88.26|92.92|90.06|91.05|88.19|0
1646826000000|2022-03-09 11:40:00|91.08|88.22|89.54|86.68|91.16|88.3|89.2|86.34|0
1646826300000|2022-03-09 11:45:00|89.35|86.49|90.46|87.6|90.58|87.72|88.74|85.88|0
1646826600000|2022-03-09 11:50:00|90.42|87.56|91.42|88.56|91.89|89.03|90.42|87.56|0
1646826900000|2022-03-09 11:55:00|91.27|88.41|90.22|87.36|91.35|88.49|90.22|87.36|0
1646827200000|2022-03-09 12:00:00|90.03|87.17|90.57|87.71|90.64|87.78|88.96|86.1|0
1646827500000|2022-03-09 12:05:00|90.3|87.44|90.91|88.05|91.53|88.67|89.26|86.4|0
1646827800000|2022-03-09 12:10:00|90.8|87.94|91.03|88.17|91.06|88.2|89.91|87.05|0
1646828100000|2022-03-09 12:15:00|91.18|88.32|92.34|89.48|92.74|89.88|90.6|87.74|0
1646828400000|2022-03-09 12:20:00|92.42|89.56|92.07|89.21|92.97|90.11|91.83|88.97|0
1646828700000|2022-03-09 12:25:00|91.91|89.05|91.87|89.01|92.57|89.71|91.52|88.66|0
1646829000000|2022-03-09 12:30:00|92.1|89.24|92.45|89.59|92.77|89.91|90.86|88|0
1646829300000|2022-03-09 12:35:00|92.37|89.51|91.32|88.46|92.96|90.1|90.62|87.76|0
1646829600000|2022-03-09 12:40:00|91.4|88.54|92.72|89.86|92.96|90.1|91.4|88.54|0
1646829900000|2022-03-09 12:45:00|92.76|89.9|92.52|89.66|93.82|90.96|91.7|88.84|0
1646830200000|2022-03-09 12:50:00|92.64|89.78|93.5|90.64|93.66|90.8|92.33|89.47|0
1646830500000|2022-03-09 12:55:00|93.46|90.6|94.13|91.27|94.45|91.59|92.87|90.01|0
1646830800000|2022-03-09 13:00:00|94.29|91.43|94.29|91.43|95.96|93.1|94.21|91.35|0
1646831100000|2022-03-09 13:05:00|94.21|91.35|93.45|90.59|94.36|91.5|91.14|88.28|0
1646831400000|2022-03-09 13:10:00|93.41|90.55|91.84|88.98|93.81|90.95|91.64|88.78|0
1646831700000|2022-03-09 13:15:00|91.92|89.06|92.81|89.95|92.86|90|91.84|88.98|0
1646832000000|2022-03-09 13:20:00|92.66|89.8|92.18|89.32|92.78|89.92|91.05|88.19|0
1646832300000|2022-03-09 13:25:00|92.22|89.36|93.6|90.74|94.04|91.18|91.87|89.01|0
1646832600000|2022-03-09 13:30:00|93.64|90.78|95.4|92.54|96.04|93.18|93.32|90.46|0
1646832900000|2022-03-09 13:35:00|95.31|92.45|93.71|90.85|95.88|93.02|93.64|90.78|0
1646833200000|2022-03-09 13:40:00|93.79|90.93|92.53|89.67|93.87|91.01|92.21|89.35|0
1646833500000|2022-03-09 13:45:00|92.48|89.62|93.7|90.84|93.94|91.08|91.58|88.72|0
1646833800000|2022-03-09 13:50:00|93.63|90.77|92.12|89.26|94.02|91.16|91.89|89.03|0
1646834100000|2022-03-09 13:55:00|92.08|89.22|91.03|88.17|92.32|89.46|90.72|87.86|0
1646834400000|2022-03-09 14:00:00|90.87|88.01|92.04|89.18|92.04|89.18|90.02|87.16|0
1646834700000|2022-03-09 14:05:00|92.12|89.26|97.64|94.78|97.64|94.78|91.41|88.55|0
1646835000000|2022-03-09 14:10:00|97.92|95.06|94.41|91.55|99.36|96.5|93.41|90.55|0
1646835300000|2022-03-09 14:15:00|94.36|91.5|93.73|90.87|95.85|92.99|93.41|90.55|0
1646835600000|2022-03-09 14:20:00|93.93|91.07|94.8|91.94|94.8|91.94|92.82|89.96|0
1646835900000|2022-03-09 14:25:00|94.96|92.1|96.24|93.38|96.24|93.38|94.64|91.78|0
1646836200000|2022-03-09 14:30:00|96.2|93.34|94.71|91.85|96.57|93.71|93.28|90.42|0
1646836500000|2022-03-09 14:35:00|94.39|91.53|95.11|92.25|95.84|92.98|92.06|89.2|0
1646836800000|2022-03-09 14:40:00|95.27|92.41|93.67|90.81|97.82|94.96|93.51|90.65|0
1646837100000|2022-03-09 14:45:00|94.39|91.53|94.54|91.68|96.23|93.37|93.23|90.37|0
1646837400000|2022-03-09 14:50:00|94.7|91.84|90.45|87.59|95.1|92.24|88.99|86.13|0
1646837700000|2022-03-09 14:55:00|90.22|87.36|92.71|89.85|93.35|90.49|89.84|86.98|0
1646838000000|2022-03-09 15:00:00|93.27|90.41|97.52|94.66|99|96.14|92.32|89.46|0
1646838300000|2022-03-09 15:05:00|97.36|94.5|97.48|94.62|98.38|95.52|96.38|93.52|0
1646838600000|2022-03-09 15:10:00|97.36|94.5|98.09|95.23|98.17|95.31|96.87|94.01|0
1646838900000|2022-03-09 15:15:00|98.74|95.88|97.19|94.33|99.9|97.04|95.17|92.31|0
1646839200000|2022-03-09 15:20:00|97.02|94.16|99.28|96.42|99.36|96.5|96.94|94.08|0
1646839500000|2022-03-09 15:25:00|99.11|96.25|98.53|95.67|99.48|96.62|96.1|93.24|0
1646839800000|2022-03-09 15:30:00|98.94|96.08|98.2|95.34|99.03|96.17|96.33|93.47|0
1646840100000|2022-03-09 15:35:00|98.7|95.84|99.52|96.66|100.51|97.65|97.71|94.85|0
1646840400000|2022-03-09 15:40:00|99.43|96.57|98.12|95.26|100.18|97.32|98.03|95.17|0
1646840700000|2022-03-09 15:45:00|98.28|95.42|97.77|94.91|99.68|96.82|97.57|94.71|0
1646841000000|2022-03-09 15:50:00|97.9|95.04|97.4|94.54|98.8|95.94|95.86|93|0
1646841300000|2022-03-09 15:55:00|97.32|94.46|99.58|96.72|100.63|97.77|97.16|94.3|0
1646841600000|2022-03-09 16:00:00|100.04|97.18|96.5|93.64|100.04|97.18|96.34|93.48|0
1646841900000|2022-03-09 16:05:00|96.95|94.09|97.15|94.29|99|96.14|96.42|93.56|0
1646842200000|2022-03-09 16:10:00|97.27|94.41|95.04|92.18|97.39|94.53|94.88|92.02|0
1646842500000|2022-03-09 16:15:00|95|92.14|96.86|94|96.9|94.04|93.52|90.66|0
1646842800000|2022-03-09 16:20:00|96.82|93.96|97.22|94.36|98.13|95.27|96.57|93.71|0
1646843100000|2022-03-09 16:25:00|97.39|94.53|95.47|92.61|97.39|94.53|95.35|92.49|0
1646843400000|2022-03-09 16:30:00|95.75|92.89|99.86|97|99.86|97|95.67|92.81|0
1646843700000|2022-03-09 16:35:00|99.61|96.75|99.11|96.25|100.94|98.08|97.83|94.97|0
1646844000000|2022-03-09 16:40:00|98.9|96.04|100.35|97.49|100.77|97.91|98.69|95.83|0
1646844300000|2022-03-09 16:45:00|100.47|97.61|101.02|98.16|101.1|98.24|99.68|96.82|0
1646844600000|2022-03-09 16:50:00|100.72|97.86|100.68|97.82|101.02|98.16|99.26|96.4|0
1646844900000|2022-03-09 16:55:00|100.76|97.9|102.11|99.25|102.45|99.59|100.51|97.65|0
1646845200000|2022-03-09 17:00:00|102.28|99.42|102.1|99.24|103.42|100.56|101.6|98.74|0
1646845500000|2022-03-09 17:05:00|102.27|99.41|101.85|98.99|102.44|99.58|101.26|98.4|0
1646845800000|2022-03-09 17:10:00|101.93|99.07|102.61|99.75|102.69|99.83|100.67|97.81|0
1646846100000|2022-03-09 17:15:00|102.65|99.79|102.1|99.24|103.03|100.17|101.84|98.98|0
1646846400000|2022-03-09 17:20:00|102.18|99.32|101.59|98.73|103.97|101.11|100.92|98.06|0
1646846700000|2022-03-09 17:25:00|101.75|98.89|102.85|99.99|103.36|100.5|100.16|97.3|0
1646847000000|2022-03-09 17:30:00|102.77|99.91|104.85|101.99|106.5|103.64|102.77|99.91|0
1646847300000|2022-03-09 17:35:00|105.02|102.16|106.75|103.89|107.44|104.58|104.85|101.99|0
1646847600000|2022-03-09 17:40:00|106.92|104.06|105.27|102.41|107.01|104.15|104.71|101.85|0
1646847900000|2022-03-09 17:45:00|105.36|102.5|106.65|103.79|106.83|103.97|104.24|101.38|0
1646848200000|2022-03-09 17:50:00|106.57|103.71|105.94|102.42|106.9|103.71|105.94|102.42|0
1646848500000|2022-03-09 17:55:00|106.11|102.59|106.63|103.11|106.89|103.37|105.38|101.86|0
1646848800000|2022-03-09 18:00:00|106.46|102.94|103.28|99.76|106.46|102.94|103.2|99.68|0
1646849100000|2022-03-09 18:05:00|103.11|99.59|103.62|100.1|104.43|100.91|102.77|99.25|0
1646849400000|2022-03-09 18:10:00|103.45|99.93|105.5|101.98|105.67|102.15|103.45|99.93|0
1646849700000|2022-03-09 18:15:00|105.58|102.06|104.81|101.29|106.36|102.84|104.81|101.29|0
1646850000000|2022-03-09 18:20:00|104.93|101.41|105.96|102.44|106.01|102.49|104.72|101.2|0
1646850300000|2022-03-09 18:25:00|106.09|102.57|106.26|102.74|106.61|103.09|105.19|101.67|0
1646850600000|2022-03-09 18:30:00|106.52|103|105.41|101.89|106.52|103|104.11|100.59|0
1646850900000|2022-03-09 18:35:00|105.58|102.06|105.41|101.89|106.61|103.09|104.72|101.2|0
1646851200000|2022-03-09 18:40:00|105.75|102.23|103.45|99.93|106.18|102.66|103.45|99.93|0
1646851500000|2022-03-09 18:45:00|103.7|100.18|102.02|98.5|103.96|100.44|101.27|97.75|0
1646851800000|2022-03-09 18:50:00|102.1|98.58|103.11|99.59|104.46|100.94|101.35|97.83|0
1646852100000|2022-03-09 18:55:00|103.19|99.67|102.6|99.08|103.36|99.84|102.1|98.58|0
1646852400000|2022-03-09 19:00:00|102.77|99.25|105.99|102.47|105.99|102.47|102.35|98.83|0
1646852700000|2022-03-09 19:05:00|105.74|102.22|104.45|100.93|106.16|102.64|104.07|100.55|0
1646853000000|2022-03-09 19:10:00|104.54|101.02|103.94|100.42|105.3|101.78|102.76|99.24|0
1646853300000|2022-03-09 19:15:00|104.02|100.5|103.51|99.99|104.62|101.1|102.17|98.65|0
1646853600000|2022-03-09 19:20:00|103.3|99.78|104.38|100.86|105.83|102.31|103.26|99.74|0
1646853900000|2022-03-09 19:25:00|103.95|100.43|104.8|101.28|104.97|101.45|103.87|100.35|0
1646854200000|2022-03-09 19:30:00|105.14|101.62|106.59|103.07|106.85|103.33|104.88|101.36|0
1646854500000|2022-03-09 19:35:00|106.51|102.99|106.59|103.07|107.28|103.76|105.99|102.47|0
1646854800000|2022-03-09 19:40:00|106.5|102.98|106.67|103.15|107.54|104.02|105.99|102.47|0
1646855100000|2022-03-09 19:45:00|106.85|103.33|105.55|102.03|107.36|103.84|104.62|101.1|0
1646855400000|2022-03-09 19:50:00|105.47|101.95|104.44|100.92|107.79|104.27|104.36|100.84|0
1646855700000|2022-03-09 19:55:00|104.36|100.84|104.95|101.43|106.41|102.89|104.36|100.84|0
1646856000000|2022-03-09 20:00:00|105.25|101.73|106.14|102.62|106.23|102.71|105.03|101.51|0
1646856300000|2022-03-09 20:05:00|106.4|102.88|109.61|106.09|109.61|106.09|106.06|102.54|0
1646856600000|2022-03-09 20:10:00|110.05|106.53|109.96|106.44|110.94|107.42|108.91|105.39|0
1646856900000|2022-03-09 20:15:00|110.14|106.62|109.43|105.91|110.84|107.32|108.21|104.69|0
1646857200000|2022-03-09 20:20:00|109.34|105.82|110.4|106.88|111.19|107.67|109.34|105.82|0
1646857500000|2022-03-09 20:25:00|110.22|106.7|109.19|105.67|110.89|107.37|106.74|103.22|0
1646857800000|2022-03-09 20:30:00|109.1|105.58|110.24|106.72|111.66|108.14|109.1|105.58|0
1646858100000|2022-03-09 20:35:00|110.06|106.54|107.65|104.13|110.51|106.99|107.61|104.09|0
1646858400000|2022-03-09 20:40:00|107.69|104.17|108.56|105.04|109.44|105.92|107.61|104.09|0
1646858700000|2022-03-09 20:45:00|108.39|104.87|106.13|102.61|109.79|106.27|105.53|102.01|0
1646859000000|2022-03-09 20:50:00|107.34|103.82|104.93|101.41|107.73|104.21|102.72|99.2|0
1646859300000|2022-03-09 20:55:00|104.75|101.23|104.15|100.63|104.75|101.23|101.79|98.27|0
1646859600000|2022-03-09 21:00:00|103.9|100.38|103.39|99.87|106.21|102.69|103.3|99.78|0
1646859900000|2022-03-09 21:05:00|103.56|100.04|107.27|103.75|107.71|104.19|103.56|100.04|0
1646860200000|2022-03-09 21:10:00|107.19|103.67|105.39|101.87|107.19|103.67|104.71|101.19|0
1646860500000|2022-03-09 21:15:00|106.21|101.73|107.49|103.01|107.66|103.18|105.3|101.73|0
1646860800000|2022-03-09 21:20:00|107.88|103.4|106.84|102.36|107.92|103.44|106.8|102.32|0
1646861100000|2022-03-09 21:25:00|106.89|102.41|106.97|102.49|107.27|102.79|106.75|102.27|0
1646861400000|2022-03-09 21:30:00|106.88|102.4|105.9|101.42|107.14|102.66|105.85|101.37|0
1646861700000|2022-03-09 21:35:00|105.85|101.37|106.96|102.48|106.96|102.48|105.72|101.24|0
1646862000000|2022-03-09 21:40:00|107.43|102.95|109.68|105.2|110.12|105.64|107.22|102.74|0
1646862300000|2022-03-09 21:45:00|109.55|105.07|108.2|103.72|109.59|105.11|108.16|103.68|0
1646862600000|2022-03-09 21:50:00|107.9|103.42|107.98|103.5|108.2|103.72|107.3|102.82|0
1646862900000|2022-03-09 21:55:00|107.73|103.25|107.94|103.46|108.07|103.59|107.59|103.11|0
1646863200000|2022-03-09 22:00:00|107.86|103.38|107.28|102.8|108.02|103.54|107.1|102.62|0
1646863500000|2022-03-09 22:05:00|107.23|102.75|107.33|102.85|107.34|102.86|107.12|102.64|0
1646863800000|2022-03-09 22:10:00|107.25|102.77|107.42|102.94|107.54|103.06|107.1|102.62|0
1646864100000|2022-03-09 22:15:00|107.37|102.89|107.52|103.04|107.78|103.3|107.22|102.74|0
1646864400000|2022-03-09 22:20:00|107.53|103.05|107.69|103.21|107.69|103.21|107.48|103|0
1646864700000|2022-03-09 22:25:00|107.82|103.34|107.69|103.21|107.82|103.34|107.69|103.21|0
1646865000000|2022-03-09 22:30:00|107.67|103.19|107.75|103.27|107.75|103.27|107.67|103.19|0
1646865300000|2022-03-09 22:35:00|107.71|103.23|107.63|103.15|107.75|103.27|107.57|103.09|0
1646865600000|2022-03-09 22:40:00|107.62|103.14|107.6|103.12|107.62|103.14|107.6|103.12|0
1646865900000|2022-03-09 22:45:00|107.59|103.11|107.58|103.1|107.59|103.11|107.58|103.1|0
1646866200000|2022-03-09 22:50:00|107.56|103.08|107.61|103.13|107.62|103.14|107.55|103.07|0
1646866500000|2022-03-09 22:55:00|107.58|103.1|107.44|102.96|107.77|103.29|107.34|102.86|0
1646866800000|2022-03-09 23:00:00|107.9|103.42|106.69|102.21|107.9|103.42|105.76|101.28|0
1646867100000|2022-03-09 23:05:00|106.61|102.13|107.03|102.55|107.59|103.11|106.22|101.74|0
1646867400000|2022-03-09 23:10:00|106.99|102.51|107.42|102.94|108.54|104.06|106.99|102.51|0
1646867700000|2022-03-09 23:15:00|107.5|103.02|106.47|101.99|107.76|103.28|106.47|101.99|0
1646868000000|2022-03-09 23:20:00|106.56|102.08|105.4|100.92|106.9|102.42|105.36|100.88|0
1646868300000|2022-03-09 23:25:00|105.49|101.01|105.91|101.43|106.12|101.64|105.28|100.8|0
1646868600000|2022-03-09 23:30:00|106.04|101.56|106.21|101.73|106.33|101.85|106.04|101.56|0
1646868900000|2022-03-09 23:35:00|106.16|101.68|105.99|101.51|106.46|101.98|105.48|101|0
1646869200000|2022-03-09 23:40:00|105.95|101.47|105.77|101.29|106.2|101.72|105.69|101.21|0
1646869500000|2022-03-09 23:45:00|105.81|101.33|105.81|101.33|106.28|101.8|105.69|101.21|0
1646869800000|2022-03-09 23:50:00|105.77|101.29|106.19|101.71|106.24|101.76|105.22|100.74|0
1646870100000|2022-03-09 23:55:00|106.28|101.8|106.7|102.22|106.75|102.27|106.19|101.71|0
1646870400000|2022-03-10 00:00:00|106.87|102.39|106.14|101.66|107.48|103|105.51|101.03|0
1646870700000|2022-03-10 00:05:00|106.19|101.71|105.76|101.28|106.27|101.79|105.16|100.68|0
1646871000000|2022-03-10 00:10:00|105.84|101.36|105.42|100.94|106.22|101.74|105.42|100.94|0
1646871300000|2022-03-10 00:15:00|105.33|100.85|105.5|101.02|105.71|101.23|104.74|100.26|0
1646871600000|2022-03-10 00:20:00|105.58|101.1|106.69|102.21|107.03|102.55|105.28|100.8|0
1646871900000|2022-03-10 00:25:00|106.77|102.29|106.86|102.38|107.2|102.72|106.64|102.16|0
1646872200000|2022-03-10 00:30:00|106.77|102.29|107.49|103.01|107.8|103.32|106.17|101.69|0
1646872500000|2022-03-10 00:35:00|107.45|102.97|107.58|103.1|107.88|103.4|107.11|102.63|0
1646872800000|2022-03-10 00:40:00|107.62|103.14|107.02|102.54|107.88|103.4|106.93|102.45|0
1646873100000|2022-03-10 00:45:00|107.1|102.62|106.37|101.89|107.1|102.62|106.24|101.76|0
1646873400000|2022-03-10 00:50:00|106.42|101.94|106.5|102.02|106.8|102.32|106.2|101.72|0
1646873700000|2022-03-10 00:55:00|106.58|102.1|106.32|101.84|106.75|102.27|105.94|101.46|0
1646874000000|2022-03-10 01:00:00|106.36|101.88|105.64|101.16|106.84|102.36|105.6|101.12|0
1646874300000|2022-03-10 01:05:00|105.72|101.24|107.09|102.61|107.43|102.95|105.21|100.73|0
1646874600000|2022-03-10 01:10:00|107|102.52|107.17|102.69|107.6|103.12|106.83|102.35|0
1646874900000|2022-03-10 01:15:00|107.21|102.73|106.31|101.83|107.34|102.86|106.14|101.66|0
1646875200000|2022-03-10 01:20:00|106.4|101.92|106.65|102.17|106.99|102.51|105.88|101.4|0
1646875500000|2022-03-10 01:25:00|106.56|102.08|106.77|102.29|107.46|102.98|106.56|102.08|0
1646875800000|2022-03-10 01:30:00|106.73|102.25|105.28|100.8|106.86|102.38|105.28|100.8|0
1646876100000|2022-03-10 01:35:00|105.45|100.97|103.34|98.86|105.71|101.23|103.01|98.53|0
1646876400000|2022-03-10 01:40:00|103.38|98.9|103.76|99.28|103.93|99.45|103.34|98.86|0
1646876700000|2022-03-10 01:45:00|103.8|99.32|104.97|100.49|104.97|100.49|103.76|99.28|0
1646877000000|2022-03-10 01:50:00|105.02|100.54|104.89|100.41|105.02|100.54|104.51|100.03|0
1646877300000|2022-03-10 01:55:00|104.85|100.37|105.1|100.62|105.35|100.87|104.04|99.56|0
1646877600000|2022-03-10 02:00:00|105.01|100.53|108.04|103.56|108.48|104|104.93|100.45|0
1646877900000|2022-03-10 02:05:00|108|103.52|107.14|102.66|108|103.52|106.97|102.49|0
1646878200000|2022-03-10 02:10:00|107.22|102.74|106.83|102.35|107.35|102.87|106.71|102.23|0
1646878500000|2022-03-10 02:15:00|106.7|102.22|106.79|102.31|106.92|102.44|105.94|101.46|0
1646878800000|2022-03-10 02:20:00|106.66|102.18|107.47|102.99|107.47|102.99|106.36|101.88|0
1646879100000|2022-03-10 02:25:00|107.51|103.03|107.3|102.82|107.51|103.03|106.78|102.3|0
1646879400000|2022-03-10 02:30:00|107.47|102.99|107.25|102.77|107.64|103.16|107.04|102.56|0
1646879700000|2022-03-10 02:35:00|107.21|102.73|107.81|103.33|107.85|103.37|107.08|102.6|0
1646880000000|2022-03-10 02:40:00|107.72|103.24|107.37|102.89|107.76|103.28|106.73|102.25|0
1646880300000|2022-03-10 02:45:00|107.41|102.93|106.08|101.6|107.41|102.93|106|101.52|0
1646880600000|2022-03-10 02:50:00|106.17|101.69|106.77|102.29|106.94|102.46|106.17|101.69|0
1646880900000|2022-03-10 02:55:00|106.85|102.37|106.25|101.77|106.94|102.46|105.74|101.26|0
1646881200000|2022-03-10 03:00:00|106.29|101.81|105.86|101.38|106.59|102.11|105.61|101.13|0
1646881500000|2022-03-10 03:05:00|105.91|101.43|105.31|100.83|106.16|101.68|105.31|100.83|0
1646881800000|2022-03-10 03:10:00|105.52|101.04|105.64|101.16|106.03|101.55|105.22|100.74|0
1646882100000|2022-03-10 03:15:00|105.68|101.2|105.94|101.46|106.24|101.76|105.39|100.91|0
1646882400000|2022-03-10 03:20:00|105.98|101.5|106.23|101.75|106.49|102.01|105.81|101.33|0
1646882700000|2022-03-10 03:25:00|107.09|102.61|106.15|101.67|107.74|103.26|105.6|101.12|0
1646883000000|2022-03-10 03:30:00|106.28|101.8|105.98|101.5|106.54|102.06|105.55|101.07|0
1646883300000|2022-03-10 03:35:00|106.02|101.54|106.06|101.58|106.1|101.62|105.26|100.78|0
1646883600000|2022-03-10 03:40:00|106.02|101.54|105.68|101.2|106.1|101.62|105.51|101.03|0
1646883900000|2022-03-10 03:45:00|105.63|101.15|106.31|101.83|106.35|101.87|105.08|100.6|0
1646884200000|2022-03-10 03:50:00|106.35|101.87|107.12|102.64|107.21|102.73|106.31|101.83|0
1646884500000|2022-03-10 03:55:00|106.78|102.3|106.77|102.29|107.03|102.55|106.69|102.21|0
1646884800000|2022-03-10 04:00:00|106.73|102.25|106.94|102.46|107.2|102.72|106.73|102.25|0
1646885100000|2022-03-10 04:05:00|106.9|102.42|106.6|102.12|107.37|102.89|106.6|102.12|0
1646885400000|2022-03-10 04:10:00|106.08|101.6|105.32|100.84|106.6|102.12|104.81|100.33|0
1646885700000|2022-03-10 04:15:00|105.23|100.75|105.06|100.58|105.83|101.35|104.94|100.46|0
1646886000000|2022-03-10 04:20:00|105.15|100.67|105.06|100.58|105.48|101|105.06|100.58|0
1646886300000|2022-03-10 04:25:00|105.14|100.66|104.55|100.07|105.23|100.75|104.38|99.9|0
1646886600000|2022-03-10 04:30:00|104.42|99.94|104.38|99.9|105.14|100.66|104.17|99.69|0
1646886900000|2022-03-10 04:35:00|104.33|99.85|103.62|99.14|104.54|100.06|103.62|99.14|0
1646887200000|2022-03-10 04:40:00|103.7|99.22|103.66|99.18|103.99|99.51|103.53|99.05|0
1646887500000|2022-03-10 04:45:00|103.74|99.26|103.78|99.3|104.2|99.72|103.74|99.26|0
1646887800000|2022-03-10 04:50:00|103.82|99.34|104.11|99.63|104.28|99.8|103.7|99.22|0
1646888100000|2022-03-10 04:55:00|104.15|99.67|104.53|100.05|104.53|100.05|103.98|99.5|0
1646888400000|2022-03-10 05:00:00|104.61|100.13|104.36|99.88|104.87|100.39|104.19|99.71|0
1646888700000|2022-03-10 05:05:00|104.44|99.96|103.94|99.46|104.53|100.05|103.85|99.37|0
1646889000000|2022-03-10 05:10:00|103.85|99.37|103.6|99.12|104.19|99.71|103.51|99.03|0
1646889300000|2022-03-10 05:15:00|103.68|99.2|104.1|99.62|104.22|99.74|103.51|99.03|0
1646889600000|2022-03-10 05:20:00|104.18|99.7|103.93|99.45|104.52|100.04|103.68|99.2|0
1646889900000|2022-03-10 05:25:00|103.84|99.36|103.67|99.19|103.84|99.36|103.51|99.03|0
1646890200000|2022-03-10 05:30:00|103.92|99.44|103.59|99.11|103.92|99.44|103.5|99.02|0
1646890500000|2022-03-10 05:35:00|103.67|99.19|104.25|99.77|104.34|99.86|103.67|99.19|0
1646890800000|2022-03-10 05:40:00|104.29|99.81|104.25|99.77|104.5|100.02|104|99.52|0
1646891100000|2022-03-10 05:45:00|104.29|99.81|104.84|100.36|105.09|100.61|104.25|99.77|0
1646891400000|2022-03-10 05:50:00|104.88|100.4|105.43|100.95|105.47|100.99|104.83|100.35|0
1646891700000|2022-03-10 05:55:00|105.38|100.9|105.08|100.6|105.76|101.28|104.91|100.43|0
1646892000000|2022-03-10 06:00:00|105.59|101.11|105.25|100.77|105.68|101.2|104.7|100.22|0
1646892300000|2022-03-10 06:05:00|105.29|100.81|106.01|101.53|106.01|101.53|105.08|100.6|0
1646892600000|2022-03-10 06:10:00|106.1|101.62|105.84|101.36|106.1|101.62|104.99|100.51|0
1646892900000|2022-03-10 06:15:00|105.79|101.31|105.41|100.93|106.09|101.61|105.24|100.76|0
1646893200000|2022-03-10 06:20:00|105.37|100.89|105.07|100.59|105.37|100.89|104.65|100.17|0
1646893500000|2022-03-10 06:25:00|105.15|100.67|103.97|99.49|105.15|100.67|103.89|99.41|0
1646893800000|2022-03-10 06:30:00|104.05|99.57|103.8|99.32|104.31|99.83|103.47|98.99|0
1646894100000|2022-03-10 06:35:00|103.88|99.4|104.64|100.16|105.06|100.58|103.88|99.4|0
1646894400000|2022-03-10 06:40:00|104.72|100.24|105.06|100.58|105.06|100.58|104.21|99.73|0
1646894700000|2022-03-10 06:45:00|105.14|100.66|104.04|99.56|105.31|100.83|103.79|99.31|0
1646895000000|2022-03-10 06:50:00|104.13|99.65|103.95|99.47|104.16|99.68|103.66|99.18|0
1646895300000|2022-03-10 06:55:00|104.04|99.56|104.29|99.81|104.54|100.06|103.99|99.51|0
1646895600000|2022-03-10 07:00:00|104.37|99.89|103.61|99.13|104.96|100.48|103.57|99.09|0
1646895900000|2022-03-10 07:05:00|103.65|99.17|103.86|99.38|104.16|99.68|103.57|99.09|0
1646896200000|2022-03-10 07:10:00|103.9|99.42|104.53|100.05|104.53|100.05|103.44|98.96|0
1646896500000|2022-03-10 07:15:00|104.57|100.09|104.11|99.63|104.82|100.34|103.69|99.21|0
1646896800000|2022-03-10 07:20:00|104.02|99.54|104.31|99.83|105.12|100.64|103.77|99.29|0
1646897100000|2022-03-10 07:25:00|104.27|99.79|104.35|99.87|104.78|100.3|104.06|99.58|0
1646897400000|2022-03-10 07:30:00|104.27|99.79|104.6|100.12|105.19|100.71|103.93|99.45|0
1646897700000|2022-03-10 07:35:00|104.69|100.21|104.28|99.8|105.74|101.26|102.16|97.68|0
1646898000000|2022-03-10 07:40:00|104.37|99.89|104.32|99.84|104.53|100.05|104.03|99.55|0
1646898300000|2022-03-10 07:45:00|104.36|99.88|104.61|100.13|104.65|100.17|104.02|99.54|0
1646898600000|2022-03-10 07:50:00|104.74|100.26|104.73|100.25|104.95|100.47|103.94|99.46|0
1646898900000|2022-03-10 07:55:00|104.78|100.3|106.36|101.88|106.49|102.01|104.44|99.96|0
1646899200000|2022-03-10 08:00:00|106.4|101.92|104.96|100.48|108.02|103.54|104.79|100.31|0
1646899500000|2022-03-10 08:05:00|105|100.52|104.82|101.3|105.53|102.01|104.31|100.52|0
1646899800000|2022-03-10 08:10:00|105.11|101.59|102.39|98.87|105.11|101.59|102.31|98.79|0
1646900100000|2022-03-10 08:15:00|102.64|99.12|102.47|98.95|103.05|99.53|102.3|98.78|0
1646900400000|2022-03-10 08:20:00|102.38|98.86|99.91|96.39|103.01|99.49|99.75|96.23|0
1646900700000|2022-03-10 08:25:00|99.75|96.23|99.1|95.58|99.79|96.27|97.97|94.45|0
1646901000000|2022-03-10 08:30:00|98.86|95.34|98.95|95.43|99.23|95.71|95.94|92.42|0
1646901300000|2022-03-10 08:35:00|98.87|95.35|99.31|95.79|100.05|96.53|98.75|95.23|0
1646901600000|2022-03-10 08:40:00|99.23|95.71|100.37|96.85|100.53|97.01|98.46|94.94|0
1646901900000|2022-03-10 08:45:00|100.45|96.93|100.24|96.72|101.35|97.83|99.18|95.66|0
1646902200000|2022-03-10 08:50:00|100.12|96.6|98.94|95.42|100.16|96.64|98.7|95.18|0
1646902500000|2022-03-10 08:55:00|99.06|95.54|98.65|95.13|99.58|96.06|98.33|94.81|0
1646902800000|2022-03-10 09:00:00|98.69|95.17|103.45|99.93|104.25|100.73|98.69|95.17|0
1646903100000|2022-03-10 09:05:00|103.78|100.26|105.84|102.32|106.05|102.53|103.28|99.76|0
1646903400000|2022-03-10 09:10:00|105.71|102.19|105.16|101.64|106.44|102.92|104.83|101.31|0
1646903700000|2022-03-10 09:15:00|105.2|101.68|105.08|101.56|105.46|101.94|104.49|100.97|0
1646904000000|2022-03-10 09:20:00|104.99|101.47|102.65|99.13|104.99|101.47|102.65|99.13|0
1646904300000|2022-03-10 09:25:00|102.48|98.96|101.36|97.84|102.69|99.17|101.32|97.8|0
1646904600000|2022-03-10 09:30:00|101.44|97.92|101.85|98.33|101.85|98.33|100.17|96.65|0
1646904900000|2022-03-10 09:35:00|101.65|98.13|102.06|98.54|102.47|98.95|101.32|97.8|0
1646905200000|2022-03-10 09:40:00|102.1|98.58|103.63|100.11|103.89|100.37|101.81|98.29|0
1646905500000|2022-03-10 09:45:00|103.72|100.2|102.09|98.57|104.05|100.53|101.51|97.99|0
1646905800000|2022-03-10 09:50:00|102.13|98.61|98.7|95.18|102.42|98.9|98.06|94.54|0
1646906100000|2022-03-10 09:55:00|98.9|95.38|99.38|95.86|103.21|99.69|98.05|94.53|0
1646906400000|2022-03-10 10:00:00|99.22|95.7|99.46|95.94|101.63|98.11|98.45|94.93|0
1646906700000|2022-03-10 10:05:00|99.42|95.9|98.41|94.89|100.68|97.16|97.28|93.76|0
1646907000000|2022-03-10 10:10:00|98.25|94.73|97.08|93.56|98.85|95.33|97.08|93.56|0
1646907300000|2022-03-10 10:15:00|97.12|93.6|98.32|94.8|98.93|95.41|96.88|93.36|0
1646907600000|2022-03-10 10:20:00|97.96|94.44|99.17|95.65|99.65|96.13|97.6|94.08|0
1646907900000|2022-03-10 10:25:00|99.12|95.6|100.14|96.62|100.38|96.86|98.76|95.24|0
1646908200000|2022-03-10 10:30:00|100.1|96.58|99.52|96|100.22|96.7|98.35|94.83|0
1646908500000|2022-03-10 10:35:00|99.28|95.76|97.91|94.39|99.81|96.29|97.74|94.22|0
1646908800000|2022-03-10 10:40:00|97.99|94.47|98.06|94.54|98.75|95.23|97.58|94.06|0
1646909100000|2022-03-10 10:45:00|98.1|94.58|99.48|95.96|99.48|95.96|97.86|94.34|0
1646909400000|2022-03-10 10:50:00|99.43|95.91|99.27|95.75|99.67|96.15|98.66|95.14|0
1646909700000|2022-03-10 10:55:00|99.23|95.71|96.58|93.06|99.63|96.11|96.5|92.98|0
1646910000000|2022-03-10 11:00:00|96.61|93.09|97.21|93.69|97.45|93.93|96.42|92.9|0
1646910300000|2022-03-10 11:05:00|97.17|93.65|95.14|91.62|97.21|93.69|95.1|91.58|0
1646910600000|2022-03-10 11:10:00|95.18|91.66|96.41|92.89|96.81|93.29|94.28|90.76|0
1646910900000|2022-03-10 11:15:00|96.49|92.97|96.2|92.68|96.8|93.28|96.01|92.49|0
1646911200000|2022-03-10 11:20:00|96.17|92.65|97.28|93.76|97.84|94.32|96.12|92.6|0
1646911500000|2022-03-10 11:25:00|97.32|93.8|97.6|94.08|98.24|94.72|97.2|93.68|0
1646911800000|2022-03-10 11:30:00|97.76|94.24|96.91|93.39|97.76|94.24|96.24|92.72|0
1646912100000|2022-03-10 11:35:00|96.95|93.43|95.76|92.24|97.67|94.15|95.72|92.2|0
1646912400000|2022-03-10 11:40:00|95.6|92.08|96.01|92.49|96.91|93.39|95.13|91.61|0
1646912700000|2022-03-10 11:45:00|96.05|92.53|94.51|90.99|96.33|92.81|94.23|90.71|0
1646913000000|2022-03-10 11:50:00|94.47|90.95|92.79|89.27|94.71|91.19|92.79|89.27|0
1646913300000|2022-03-10 11:55:00|92.95|89.43|94.23|90.71|94.46|90.94|92.87|89.35|0
1646913600000|2022-03-10 12:00:00|94.43|90.91|91.93|88.41|94.74|91.22|91.93|88.41|0
1646913900000|2022-03-10 12:05:00|92.01|88.49|93.79|90.27|93.79|90.27|92.01|88.49|0
1646914200000|2022-03-10 12:10:00|93.72|90.2|95.23|91.71|95.27|91.75|92.85|89.33|0
1646914500000|2022-03-10 12:15:00|95.27|91.75|96.1|92.58|96.5|92.98|94.57|91.05|0
1646914800000|2022-03-10 12:20:00|96.26|92.74|96.02|92.5|96.26|92.74|94.8|91.28|0
1646915100000|2022-03-10 12:25:00|96.1|92.58|96.49|92.97|96.69|93.17|95.58|92.06|0
1646915400000|2022-03-10 12:30:00|96.85|93.33|94.95|91.43|96.97|93.45|94.95|91.43|0
1646915700000|2022-03-10 12:35:00|95.03|91.51|95.69|92.17|95.73|92.21|94.24|90.72|0
1646916000000|2022-03-10 12:40:00|95.65|92.13|95.06|91.54|95.77|92.25|94.98|91.46|0
1646916300000|2022-03-10 12:45:00|94.9|91.38|92.6|89.08|95.21|91.69|92.52|89|0
1646916600000|2022-03-10 12:50:00|92.67|89.15|92.63|89.11|93.37|89.85|92.52|89|0
1646916900000|2022-03-10 12:55:00|92.79|89.27|91.78|88.26|93.83|90.31|91.74|88.22|0
1646917200000|2022-03-10 13:00:00|91.86|88.34|91.89|88.37|92.82|89.3|91.44|87.92|0
1646917500000|2022-03-10 13:05:00|91.82|88.3|90.29|86.77|92.12|88.6|90.29|86.77|0
1646917800000|2022-03-10 13:10:00|90.7|87.18|91.58|88.06|92.16|88.64|90.7|87.18|0
1646918100000|2022-03-10 13:15:00|91.46|87.94|91.09|87.57|92.27|88.75|91.04|87.52|0
1646918400000|2022-03-10 13:20:00|90.93|87.41|91.68|88.16|91.99|88.47|90.66|87.14|0
1646918700000|2022-03-10 13:25:00|91.64|88.12|92.1|88.58|92.3|88.78|91.22|87.7|0
1646919000000|2022-03-10 13:30:00|91.99|88.47|93.28|89.76|98.89|95.37|91.79|88.27|0
1646919300000|2022-03-10 13:35:00|93.48|89.96|90.86|87.34|94.03|90.51|90.32|86.8|0
1646919600000|2022-03-10 13:40:00|90.82|87.3|90.91|87.39|91.56|88.04|88.44|84.92|0
1646919900000|2022-03-10 13:45:00|90.84|87.32|90.49|86.97|91.84|88.32|90.49|86.97|0
1646920200000|2022-03-10 13:50:00|90.68|87.16|88.09|84.57|90.68|87.16|87.3|83.78|0
1646920500000|2022-03-10 13:55:00|88.24|84.72|87.93|84.41|88.84|85.32|87.93|84.41|0
1646920800000|2022-03-10 14:00:00|87.86|84.34|88.38|84.86|88.53|85.01|87.18|83.66|0
1646921100000|2022-03-10 14:05:00|88.31|84.79|88.09|84.57|88.85|85.33|86.49|82.97|0
1646921400000|2022-03-10 14:10:00|87.94|84.42|88.58|85.06|88.69|85.17|87.57|84.05|0
1646921700000|2022-03-10 14:15:00|88.69|85.17|88.69|85.17|88.77|85.25|88.01|84.49|0
1646922000000|2022-03-10 14:20:00|88.54|85.02|88.54|85.02|88.84|85.32|87.79|84.27|0
1646922300000|2022-03-10 14:25:00|88.5|84.98|89.67|86.15|89.75|86.23|88.39|84.87|0
1646922600000|2022-03-10 14:30:00|90.09|86.57|90.9|87.38|92.06|88.54|88.72|85.2|0
1646922900000|2022-03-10 14:35:00|90.67|87.15|86.16|82.64|91.05|87.53|86.09|82.57|0
1646923200000|2022-03-10 14:40:00|86.61|83.09|88.27|84.75|89.96|86.44|86.61|83.09|0
1646923500000|2022-03-10 14:45:00|88.19|84.67|86.83|83.31|89.42|85.9|86.83|83.31|0
1646923800000|2022-03-10 14:50:00|87.13|83.61|89.56|86.04|89.68|86.16|86.23|82.71|0
1646924100000|2022-03-10 14:55:00|89.18|85.66|93.7|90.18|95.14|91.62|89.18|85.66|0
1646924400000|2022-03-10 15:00:00|93.74|90.22|90.48|86.96|93.94|90.42|90.1|86.58|0
1646924700000|2022-03-10 15:05:00|90.95|87.43|91.88|88.36|92.51|88.99|90.4|86.88|0
1646925000000|2022-03-10 15:10:00|92|88.48|92.35|88.83|93.37|89.85|90.63|87.11|0
1646925300000|2022-03-10 15:15:00|92.03|88.51|95.85|92.33|95.85|92.33|92.03|88.51|0
1646925600000|2022-03-10 15:20:00|95.77|92.25|91.72|88.2|97.16|93.64|90.97|87.45|0
1646925900000|2022-03-10 15:25:00|91.8|88.28|89.93|86.41|93.21|89.69|89.93|86.41|0
1646926200000|2022-03-10 15:30:00|90.24|86.72|87.19|83.67|91.01|87.49|86.89|83.37|0
1646926500000|2022-03-10 15:35:00|86.81|83.29|83.48|79.96|87.79|84.27|82.22|78.7|0
1646926800000|2022-03-10 15:40:00|83.33|79.81|83.33|79.81|84.6|81.08|82.96|79.44|0
1646927100000|2022-03-10 15:45:00|83.25|79.73|84.82|81.3|85.61|82.09|82.59|79.07|0
1646927400000|2022-03-10 15:50:00|84.97|81.45|81.48|77.96|84.97|81.45|81.26|77.74|0
1646927700000|2022-03-10 15:55:00|81.26|77.74|80.75|77.23|81.41|77.89|80.02|76.5|0
1646928000000|2022-03-10 16:00:00|80.2|76.68|79.44|75.92|80.38|76.86|79.09|75.57|0
1646928300000|2022-03-10 16:05:00|79.66|76.14|83.5|79.98|83.64|80.12|78.66|75.14|0
1646928600000|2022-03-10 16:10:00|83.35|79.83|84.56|81.04|84.71|81.19|82.95|79.43|0
1646928900000|2022-03-10 16:15:00|84.42|80.9|83.75|80.23|84.42|80.9|82.95|79.43|0
1646929200000|2022-03-10 16:20:00|83.68|80.16|82.83|79.31|84.78|81.26|82.36|78.84|0
1646929500000|2022-03-10 16:25:00|82.65|79.13|81.8|78.28|82.9|79.38|80.4|76.88|0
1646929800000|2022-03-10 16:30:00|81.65|78.13|81.75|78.23|82.45|78.93|81.29|77.77|0
1646930100000|2022-03-10 16:35:00|81.83|78.31|81.36|77.84|82.37|78.85|81.21|77.69|0
1646930400000|2022-03-10 16:40:00|81.43|77.91|83.17|79.65|83.24|79.72|80.85|77.33|0
1646930700000|2022-03-10 16:45:00|83.35|79.83|82.87|79.35|83.35|79.83|81.71|78.19|0
1646931000000|2022-03-10 16:50:00|82.94|79.42|84.41|80.89|84.93|81.41|82.58|79.06|0
1646931300000|2022-03-10 16:55:00|84.48|80.96|85.22|81.7|85.3|81.78|83.82|80.3|0
1646931600000|2022-03-10 17:00:00|85|81.48|85.67|82.15|86.12|82.6|84.63|81.11|0
1646931900000|2022-03-10 17:05:00|85.74|82.22|84.09|80.57|86.41|82.89|83.87|80.35|0
1646932200000|2022-03-10 17:10:00|84.38|80.86|84.71|81.19|84.75|81.23|83.72|80.2|0
1646932500000|2022-03-10 17:15:00|84.75|81.23|84.97|81.45|85.27|81.75|84.3|80.78|0
1646932800000|2022-03-10 17:20:00|85.12|81.6|87.68|84.16|87.83|84.31|84.75|81.23|0
1646933100000|2022-03-10 17:25:00|87.75|84.23|87.22|83.7|87.98|84.46|86.84|83.32|0
1646933400000|2022-03-10 17:30:00|87.14|83.62|85.63|82.11|87.22|83.7|85.56|82.04|0
1646933700000|2022-03-10 17:35:00|85.71|82.19|84|80.48|85.71|82.19|83.92|80.4|0
1646934000000|2022-03-10 17:40:00|83.92|80.4|82.72|79.2|84.14|80.62|82.29|78.77|0
1646934300000|2022-03-10 17:45:00|82.5|78.98|83.42|79.9|83.53|80.01|82.28|78.76|0
1646934600000|2022-03-10 17:50:00|83.38|79.86|81.77|78.25|83.6|80.08|81.48|77.96|0
1646934900000|2022-03-10 17:55:00|81.92|78.4|82.2|78.68|82.64|79.12|81.84|78.32|0
1646935200000|2022-03-10 18:00:00|82.31|78.79|81.26|77.74|83.82|80.3|81.22|77.7|0
1646935500000|2022-03-10 18:05:00|81.33|77.81|82.42|78.9|82.89|79.37|81.33|77.81|0
1646935800000|2022-03-10 18:10:00|82.49|78.97|82.93|79.41|84.26|80.74|82.13|78.61|0
1646936100000|2022-03-10 18:15:00|82.89|79.37|85.29|81.77|85.52|82|82.56|79.04|0
1646936400000|2022-03-10 18:20:00|85.15|81.63|84.77|81.25|85.82|82.3|83.95|80.43|0
1646936700000|2022-03-10 18:25:00|84.69|81.17|84.92|81.4|85.48|81.96|83.73|80.21|0
1646937000000|2022-03-10 18:30:00|84.84|81.32|85.81|82.29|86.11|82.59|84.17|80.65|0
1646937300000|2022-03-10 18:35:00|85.74|82.22|85.06|81.54|86.72|83.2|84.84|81.32|0
1646937600000|2022-03-10 18:40:00|85.28|81.76|85.06|81.54|85.88|82.36|84.46|80.94|0
1646937900000|2022-03-10 18:45:00|85.21|81.69|88.92|85.4|89|85.48|85.21|81.69|0
1646938200000|2022-03-10 18:50:00|89|85.48|86.06|82.54|89.37|85.85|84.99|81.47|0
1646938500000|2022-03-10 18:55:00|86.13|82.61|86.13|82.61|87.04|83.52|85.45|81.93|0
1646938800000|2022-03-10 19:00:00|86.2|82.68|90.61|87.09|90.61|87.09|85.75|82.23|0
1646939100000|2022-03-10 19:05:00|90.65|87.13|88.04|84.52|91.52|88|88.04|84.52|0
1646939400000|2022-03-10 19:10:00|88.34|84.82|88.42|84.9|88.96|85.44|87.65|84.13|0
1646939700000|2022-03-10 19:15:00|88.34|84.82|89.66|86.14|90.68|87.16|88.07|84.55|0
1646940000000|2022-03-10 19:20:00|89.82|86.3|88.26|84.74|90.21|86.69|88.26|84.74|0
1646940300000|2022-03-10 19:25:00|88.57|85.05|90.24|86.72|90.95|87.43|88.41|84.89|0
1646940600000|2022-03-10 19:30:00|90.91|87.39|90.51|86.99|92.26|88.74|90.12|86.6|0
1646940900000|2022-03-10 19:35:00|90.83|87.31|90.83|87.31|92.09|88.57|90.12|86.6|0
1646941200000|2022-03-10 19:40:00|90.98|87.46|89.45|85.93|91.62|88.1|89.33|85.81|0
1646941500000|2022-03-10 19:45:00|89.37|85.85|93.37|89.85|93.53|90.01|89.37|85.85|0
1646941800000|2022-03-10 19:50:00|93.53|90.01|92.56|89.04|94.34|90.82|92.56|89.04|0
1646942100000|2022-03-10 19:55:00|92.64|89.12|92.88|89.36|93.77|90.25|92.4|88.88|0
1646942400000|2022-03-10 20:00:00|93.28|89.76|90.26|86.74|93.28|89.76|90.1|86.58|0
1646942700000|2022-03-10 20:05:00|90.42|86.9|89.55|86.03|91.13|87.61|88.39|84.87|0
1646943000000|2022-03-10 20:10:00|89.71|86.19|91.44|87.92|91.76|88.24|89.24|85.72|0
1646943300000|2022-03-10 20:15:00|91.52|88|91.04|87.52|92.47|88.95|90.57|87.05|0
1646943600000|2022-03-10 20:20:00|90.96|87.44|88.92|85.4|91.99|88.47|88.15|84.63|0
1646943900000|2022-03-10 20:25:00|88.77|85.25|90.64|87.12|90.8|87.28|88.53|85.01|0
1646944200000|2022-03-10 20:30:00|90.56|87.04|90.72|87.2|91.51|87.99|89.7|86.18|0
1646944500000|2022-03-10 20:35:00|90.48|86.96|89.46|85.94|91.11|87.59|88.45|84.93|0
1646944800000|2022-03-10 20:40:00|89.85|86.33|90.55|87.03|92.3|88.78|89.77|86.25|0
1646945100000|2022-03-10 20:45:00|90.08|86.56|90.63|87.11|91.66|88.14|88.91|85.39|0
1646945400000|2022-03-10 20:50:00|91.58|88.06|95.21|91.69|97.15|93.63|91.18|87.66|0
1646945700000|2022-03-10 20:55:00|95.25|91.73|93.55|90.03|95.66|92.14|92.67|89.15|0
1646946000000|2022-03-10 21:00:00|92.99|89.47|93.39|89.87|93.63|90.11|92.67|89.15|0
1646946300000|2022-03-10 21:05:00|93.47|89.95|92.67|89.15|93.71|90.19|92.27|88.75|0
1646946600000|2022-03-10 21:10:00|92.75|89.23|93.96|91.21|94.04|91.29|92.51|88.99|0
1646946900000|2022-03-10 21:15:00|94.26|90.76|94.09|90.59|94.42|90.92|93.93|90.43|0
1646947200000|2022-03-10 21:20:00|94.17|90.67|94.49|90.99|94.49|90.99|94.09|90.59|0
1646947500000|2022-03-10 21:25:00|94.57|91.07|94.41|90.91|94.57|91.07|94.33|90.83|0
1646947800000|2022-03-10 21:30:00|94.33|90.83|94.08|90.58|94.33|90.83|94.08|90.58|0
1646948100000|2022-03-10 21:35:00|94.16|90.66|94.65|91.15|94.97|91.47|94.16|90.66|0
1646948400000|2022-03-10 21:40:00|94.48|90.98|94.24|90.74|94.57|91.07|94.24|90.74|0
1646948700000|2022-03-10 21:45:00|94.32|90.82|94.4|90.9|94.4|90.9|93.59|90.09|0
1646949000000|2022-03-10 21:50:00|94.32|90.82|94.15|90.65|94.4|90.9|94.07|90.57|0
1646949300000|2022-03-10 21:55:00|94.07|90.57|93.31|89.81|94.07|90.57|93.11|89.61|0
1646949600000|2022-03-10 22:00:00|93.37|89.87|93.07|89.57|93.8|90.3|93.07|89.57|0
1646949900000|2022-03-10 22:05:00|93.19|89.69|92.88|89.38|93.35|89.85|92.74|89.24|0
1646950200000|2022-03-10 22:10:00|92.85|89.35|92.74|89.24|93.03|89.53|92.53|89.03|0
1646950500000|2022-03-10 22:15:00|92.73|89.23|92.62|89.12|92.77|89.27|92.32|88.82|0
1646950800000|2022-03-10 22:20:00|92.71|89.21|92.6|89.1|92.9|89.4|92.56|89.06|0
1646951100000|2022-03-10 22:25:00|92.55|89.05|92.81|89.31|92.98|89.48|92.55|89.05|0
1646951400000|2022-03-10 22:30:00|92.88|89.38|92.67|89.17|92.89|89.39|92.66|89.16|0
1646951700000|2022-03-10 22:35:00|92.66|89.16|92.68|89.18|92.81|89.31|92.66|89.16|0
1646952000000|2022-03-10 22:40:00|92.67|89.17|92.59|89.09|92.69|89.19|92.58|89.08|0
1646952300000|2022-03-10 22:45:00|92.58|89.08|92.64|89.14|92.69|89.19|92.58|89.08|0
1646952600000|2022-03-10 22:50:00|92.59|89.09|92.65|89.15|92.65|89.15|92.59|89.09|0
1646952900000|2022-03-10 22:55:00|92.63|89.13|92.53|89.03|92.76|89.26|92.47|88.97|0
1646953200000|2022-03-10 23:00:00|93.75|90.25|94.68|91.18|94.68|91.18|92.35|88.85|0
1646953500000|2022-03-10 23:05:00|94.6|91.1|95.32|91.82|95.61|92.11|94.51|91.01|0
1646953800000|2022-03-10 23:10:00|95.4|91.9|95.56|92.06|95.57|92.07|95.08|91.58|0
1646954100000|2022-03-10 23:15:00|95.73|92.23|95.36|91.86|96.01|92.51|95.32|91.82|0
1646954400000|2022-03-10 23:20:00|95.4|91.9|95.64|92.14|95.72|92.22|95.11|91.61|0
1646954700000|2022-03-10 23:25:00|95.56|92.06|95.03|91.53|95.56|92.06|94.99|91.49|0
1646955000000|2022-03-10 23:30:00|94.99|91.49|95.06|91.56|95.47|91.97|94.94|91.44|0
1646955300000|2022-03-10 23:35:00|95.02|91.52|95.63|92.13|95.63|92.13|95.02|91.52|0
1646955600000|2022-03-10 23:40:00|95.67|92.17|94.98|91.48|95.71|92.21|94.98|91.48|0
1646955900000|2022-03-10 23:45:00|95.02|91.52|96.77|93.27|97.1|93.6|95.02|91.52|0
1646956200000|2022-03-10 23:50:00|96.73|93.23|95.87|92.37|96.77|93.27|95.7|92.2|0
1646956500000|2022-03-10 23:55:00|95.82|92.32|95.46|91.96|96.44|92.94|95.41|91.91|0
1646956800000|2022-03-11 00:00:00|95.62|92.12|94.56|91.06|95.78|92.28|94.4|90.9|0
1646957100000|2022-03-11 00:05:00|94.64|91.14|94.84|91.34|95.13|91.63|94.48|90.98|0
1646957400000|2022-03-11 00:10:00|94.88|91.38|95.12|91.62|95.45|91.95|94.48|90.98|0
1646957700000|2022-03-11 00:15:00|95.16|91.66|95.28|91.78|95.57|92.07|94.27|90.77|0
1646958000000|2022-03-11 00:20:00|95.2|91.7|95.36|91.86|95.36|91.86|94.63|91.13|0
1646958300000|2022-03-11 00:25:00|95.44|91.94|94.95|91.45|95.52|92.02|94.75|91.25|0
1646958600000|2022-03-11 00:30:00|94.99|91.49|95.19|91.69|95.72|92.22|94.99|91.49|0
1646958900000|2022-03-11 00:35:00|95.27|91.77|94.62|91.12|95.27|91.77|94.5|91|0
1646959200000|2022-03-11 00:40:00|94.54|91.04|94.3|90.8|94.66|91.16|94.3|90.8|0
1646959500000|2022-03-11 00:45:00|94.38|90.88|94.13|90.63|94.38|90.88|93.81|90.31|0
1646959800000|2022-03-11 00:50:00|94.21|90.71|92.13|88.63|94.21|90.71|91.89|88.39|0
1646960100000|2022-03-11 00:55:00|92.09|88.59|92.05|88.55|92.13|88.63|91.65|88.15|0
1646960400000|2022-03-11 01:00:00|92.13|88.63|89.3|85.8|92.13|88.63|89.22|85.72|0
1646960700000|2022-03-11 01:05:00|89.14|85.64|89.92|86.42|90.46|86.96|88.87|85.37|0
1646961000000|2022-03-11 01:10:00|89.99|86.49|90.15|86.65|90.38|86.88|89.6|86.1|0
1646961300000|2022-03-11 01:15:00|89.99|86.49|91.09|87.59|91.32|87.82|89.99|86.49|0
1646961600000|2022-03-11 01:20:00|91.01|87.51|88.59|85.09|91.09|87.59|88.55|85.05|0
1646961900000|2022-03-11 01:25:00|88.43|84.93|88.39|84.89|88.85|85.35|87.59|84.09|0
1646962200000|2022-03-11 01:30:00|88.58|85.08|88.43|84.93|88.58|85.08|87.39|83.89|0
1646962500000|2022-03-11 01:35:00|88.27|84.77|88.89|85.39|89.04|85.54|88.27|84.77|0
1646962800000|2022-03-11 01:40:00|88.93|85.43|89.35|85.85|89.51|86.01|88.38|84.88|0
1646963100000|2022-03-11 01:45:00|89.43|85.93|89.04|85.54|89.82|86.32|88.88|85.38|0
1646963400000|2022-03-11 01:50:00|89|85.5|88.61|85.11|89.11|85.61|88.26|84.76|0
1646963700000|2022-03-11 01:55:00|88.57|85.07|87.41|83.91|88.72|85.22|87.37|83.87|0
1646964000000|2022-03-11 02:00:00|87.45|83.95|88.72|85.22|88.72|85.22|86.95|83.45|0
1646964300000|2022-03-11 02:05:00|88.48|84.98|89.3|85.8|89.73|86.23|88.18|84.68|0
1646964600000|2022-03-11 02:10:00|89.26|85.76|89.29|85.79|89.49|85.99|89.02|85.52|0
1646964900000|2022-03-11 02:15:00|89.26|85.76|89.1|85.6|89.33|85.83|88.9|85.4|0
1646965200000|2022-03-11 02:20:00|89.02|85.52|88.16|84.66|89.1|85.6|88.09|84.59|0
1646965500000|2022-03-11 02:25:00|88.09|84.59|87.78|84.28|88.24|84.74|86.82|83.32|0
1646965800000|2022-03-11 02:30:00|87.81|84.31|88.08|84.58|88.39|84.89|87.24|83.74|0
1646966100000|2022-03-11 02:35:00|88.12|84.62|88.46|84.96|88.7|85.2|88|84.5|0
1646966400000|2022-03-11 02:40:00|88.5|85|88.31|84.81|89.04|85.54|88.23|84.73|0
1646966700000|2022-03-11 02:45:00|88.23|84.73|87.38|83.88|88.46|84.96|87.23|83.73|0
1646967000000|2022-03-11 02:50:00|87.42|83.92|88.46|84.96|88.46|84.96|86.92|83.42|0
1646967300000|2022-03-11 02:55:00|88.42|84.92|87.61|84.11|88.46|84.96|87.57|84.07|0
1646967600000|2022-03-11 03:00:00|87.76|84.26|87.53|84.03|87.95|84.45|87.3|83.8|0
1646967900000|2022-03-11 03:05:00|87.56|84.06|86.99|83.49|87.6|84.1|86.99|83.49|0
1646968200000|2022-03-11 03:10:00|87.02|83.52|86.14|82.64|87.14|83.64|86.14|82.64|0
1646968500000|2022-03-11 03:15:00|86.07|82.57|85.84|82.34|86.11|82.61|84.97|81.47|0
1646968800000|2022-03-11 03:20:00|85.91|82.41|85.8|82.3|86.14|82.64|85.53|82.03|0
1646969100000|2022-03-11 03:25:00|85.76|82.26|85.83|82.33|86.29|82.79|85.53|82.03|0
1646969400000|2022-03-11 03:30:00|85.23|81.73|86.09|82.59|86.09|82.59|84.55|81.05|0
1646969700000|2022-03-11 03:35:00|86.17|82.67|85.37|81.87|86.51|83.01|85.18|81.68|0
1646970000000|2022-03-11 03:40:00|85.52|82.02|86.13|82.63|86.51|83.01|85.3|81.8|0
1646970300000|2022-03-11 03:45:00|86.2|82.7|86.28|82.78|86.51|83.01|85.67|82.17|0
1646970600000|2022-03-11 03:50:00|86.12|82.62|87.19|83.69|87.19|83.69|85.97|82.47|0
1646970900000|2022-03-11 03:55:00|87.11|83.61|87.38|83.88|87.49|83.99|86.69|83.19|0
1646971200000|2022-03-11 04:00:00|87.34|83.84|87.26|83.76|87.65|84.15|87.18|83.68|0
1646971500000|2022-03-11 04:05:00|87.3|83.8|87.64|84.14|87.64|84.14|87.14|83.64|0
1646971800000|2022-03-11 04:10:00|87.87|84.37|86.49|82.99|87.87|84.37|86.19|82.69|0
1646972100000|2022-03-11 04:15:00|86.41|82.91|87.29|83.79|87.64|84.14|86.41|82.91|0
1646972400000|2022-03-11 04:20:00|87.33|83.83|87.94|84.44|88.02|84.52|87.33|83.83|0
1646972700000|2022-03-11 04:25:00|87.79|84.29|87.4|83.9|87.79|84.29|87.25|83.75|0
1646973000000|2022-03-11 04:30:00|87.48|83.98|87.09|83.59|87.63|84.13|87.09|83.59|0
1646973300000|2022-03-11 04:35:00|87.24|83.74|87.16|83.66|87.4|83.9|86.94|83.44|0
1646973600000|2022-03-11 04:40:00|87.09|83.59|87.62|84.12|87.66|84.16|86.93|83.43|0
1646973900000|2022-03-11 04:45:00|87.54|84.04|87.31|83.81|87.66|84.16|87.16|83.66|0
1646974200000|2022-03-11 04:50:00|87.39|83.89|86.85|83.35|87.73|84.23|86.85|83.35|0
1646974500000|2022-03-11 04:55:00|86.89|83.39|86.62|83.12|86.89|83.39|86.47|82.97|0
1646974800000|2022-03-11 05:00:00|86.65|83.15|86.39|82.89|86.77|83.27|85.78|82.28|0
1646975100000|2022-03-11 05:05:00|86.31|82.81|85.93|82.43|86.31|82.81|85.7|82.2|0
1646975400000|2022-03-11 05:10:00|85.85|82.35|86|82.5|86.08|82.58|85.32|81.82|0
1646975700000|2022-03-11 05:15:00|85.85|82.35|86.61|83.11|86.84|83.34|85.62|82.12|0
1646976000000|2022-03-11 05:20:00|86.65|83.15|86.57|83.07|86.84|83.34|86.19|82.69|0
1646976300000|2022-03-11 05:25:00|86.69|83.19|87.14|83.64|87.3|83.8|86.69|83.19|0
1646976600000|2022-03-11 05:30:00|87.22|83.72|88.33|84.83|88.4|84.9|86.91|83.41|0
1646976900000|2022-03-11 05:35:00|88.37|84.87|90.23|86.73|90.31|86.81|87.98|84.48|0
1646977200000|2022-03-11 05:40:00|89.99|86.49|89.52|86.02|90.31|86.81|89.52|86.02|0
1646977500000|2022-03-11 05:45:00|89.6|86.1|90.3|86.8|90.46|86.96|89.52|86.02|0
1646977800000|2022-03-11 05:50:00|90.38|86.88|91.44|87.94|91.56|88.06|90.14|86.64|0
1646978100000|2022-03-11 05:55:00|91.67|88.17|92.19|88.69|93.02|89.52|91.67|88.17|0
1646978400000|2022-03-11 06:00:00|92.11|88.61|93.43|90.63|93.86|90.71|91.4|87.9|0
1646978700000|2022-03-11 06:05:00|93.35|90.55|93.83|91.03|94.4|91.6|93.19|90.39|0
1646979000000|2022-03-11 06:10:00|93.75|90.95|93.99|91.19|94.44|91.64|93.59|90.79|0
1646979300000|2022-03-11 06:15:00|94.07|91.27|94.31|91.51|94.8|92|93.67|90.87|0
1646979600000|2022-03-11 06:20:00|94.43|91.63|93.74|90.94|94.56|91.76|93.66|90.86|0
1646979900000|2022-03-11 06:25:00|93.78|90.98|94.39|91.59|94.59|91.79|93.74|90.94|0
1646980200000|2022-03-11 06:30:00|94.43|91.63|93.29|90.49|94.47|91.67|93.26|90.46|0
1646980500000|2022-03-11 06:35:00|93.26|90.46|93.69|90.89|93.82|91.02|92.77|89.97|0
1646980800000|2022-03-11 06:40:00|93.66|90.86|94.58|91.78|94.79|91.99|93.66|90.86|0
1646981100000|2022-03-11 06:45:00|94.62|91.82|94.7|91.9|94.87|92.07|94.09|91.29|0
1646981400000|2022-03-11 06:50:00|94.74|91.94|94.7|91.9|94.78|91.98|94.46|91.66|0
1646981700000|2022-03-11 06:55:00|94.78|91.98|94.33|91.53|94.78|91.98|94.01|91.21|0
1646982000000|2022-03-11 07:00:00|94.37|91.57|97.02|94.22|97.31|94.51|94.37|91.57|0
1646982300000|2022-03-11 07:05:00|97.15|94.35|98.77|95.97|99.9|97.1|97.15|94.35|0
1646982600000|2022-03-11 07:10:00|98.72|95.92|98.22|95.42|99.65|96.85|98.01|95.21|0
1646982900000|2022-03-11 07:15:00|98.18|95.38|96.94|94.14|99.39|96.59|96.31|93.51|0
1646983200000|2022-03-11 07:20:00|96.89|94.09|95.25|92.45|96.89|94.09|95.16|92.36|0
1646983500000|2022-03-11 07:25:00|95.29|92.49|95.94|93.14|96.11|93.31|94.96|92.16|0
1646983800000|2022-03-11 07:30:00|95.9|93.1|94.47|91.67|95.9|93.1|94.23|91.43|0
1646984100000|2022-03-11 07:35:00|94.34|91.54|93.74|90.94|94.63|91.83|93.01|90.21|0
1646984400000|2022-03-11 07:40:00|93.66|90.86|94.5|91.7|94.95|92.15|93.66|90.86|0
1646984700000|2022-03-11 07:45:00|94.38|91.58|93.65|90.85|95.69|92.89|93.37|90.57|0
1646985000000|2022-03-11 07:50:00|93.77|90.97|93.6|90.8|94.09|91.29|93.41|90.61|0
1646985300000|2022-03-11 07:55:00|93.57|90.77|93.81|91.01|93.81|91.01|92.16|89.36|0
1646985600000|2022-03-11 08:00:00|94.09|91.29|91.8|89|94.29|91.49|91.8|89|0
1646985900000|2022-03-11 08:05:00|91.58|89.38|91.61|89.41|92.73|90.53|90.54|88.34|0
1646986200000|2022-03-11 08:10:00|91.65|89.45|92.13|89.93|93.13|90.93|91.65|89.45|0
1646986500000|2022-03-11 08:15:00|92.21|90.01|88.53|86.33|92.57|90.37|88.3|86.1|0
1646986800000|2022-03-11 08:20:00|88.57|86.37|89.86|87.66|89.94|87.74|87.95|85.75|0
1646987100000|2022-03-11 08:25:00|89.74|87.54|89.62|87.42|90.93|88.73|88.88|86.68|0
1646987400000|2022-03-11 08:30:00|89.51|87.31|88.99|86.79|90.8|88.6|88.88|86.68|0
1646987700000|2022-03-11 08:35:00|89.19|86.99|91.41|89.21|91.41|89.21|87.37|85.17|0
1646988000000|2022-03-11 08:40:00|91.33|89.13|91.8|89.6|92.2|90|90.53|88.33|0
1646988300000|2022-03-11 08:45:00|91.88|89.68|93.97|91.77|93.97|91.77|91.88|89.68|0
1646988600000|2022-03-11 08:50:00|94.01|91.81|91.56|89.36|94.13|91.93|91.52|89.32|0
1646988900000|2022-03-11 08:55:00|91.68|89.48|91.95|89.75|92.92|90.72|91.48|89.28|0
1646989200000|2022-03-11 09:00:00|91.79|89.59|92.91|90.71|93.31|91.11|91.79|89.59|0
1646989500000|2022-03-11 09:05:00|92.95|90.75|94.04|91.84|95.14|92.94|92.91|90.71|0
1646989800000|2022-03-11 09:10:00|94.12|91.92|95.79|93.59|95.91|93.71|94.04|91.84|0
1646990100000|2022-03-11 09:15:00|95.67|93.47|95.42|93.22|96.08|93.88|94.97|92.77|0
1646990400000|2022-03-11 09:20:00|95.34|93.14|96.6|94.4|98.08|95.88|95.34|93.14|0
1646990700000|2022-03-11 09:25:00|96.64|94.44|95.9|93.7|97.38|95.18|95.86|93.66|0
1646991000000|2022-03-11 09:30:00|95.86|93.66|95.81|93.61|96.47|94.27|94.92|92.72|0
1646991300000|2022-03-11 09:35:00|95.98|93.78|95.24|93.04|96.14|93.94|94.91|92.71|0
1646991600000|2022-03-11 09:40:00|95.28|93.08|95.4|93.2|95.4|93.2|94.42|92.22|0
1646991900000|2022-03-11 09:45:00|95.48|93.28|96.32|94.12|96.4|94.2|95.48|93.28|0
1646992200000|2022-03-11 09:50:00|96.4|94.2|97.06|94.86|97.56|95.36|95.91|93.71|0
1646992500000|2022-03-11 09:55:00|96.98|94.78|96.64|94.44|97.06|94.86|96.6|94.4|0
1646992800000|2022-03-11 10:00:00|96.73|94.53|100.07|97.87|100.07|97.87|96.73|94.53|0
1646993100000|2022-03-11 10:05:00|100.16|97.96|99.06|96.86|100.58|98.38|98.81|96.61|0
1646993400000|2022-03-11 10:10:00|98.97|96.77|98.05|95.85|99.01|96.81|97.97|95.77|0
1646993700000|2022-03-11 10:15:00|98.09|95.89|98.21|96.01|98.89|96.69|97.88|95.68|0
1646994000000|2022-03-11 10:20:00|98.17|95.97|98.63|96.43|98.63|96.43|97.88|95.68|0
1646994300000|2022-03-11 10:25:00|98.54|96.34|99.85|97.65|100.23|98.03|98.54|96.34|0
1646994600000|2022-03-11 10:30:00|99.8|97.6|99.17|96.97|99.93|97.73|98.96|96.76|0
1646994900000|2022-03-11 10:35:00|99.13|96.93|98.12|95.92|99.29|97.09|97.91|95.71|0
1646995200000|2022-03-11 10:40:00|98.07|95.87|96.78|94.58|98.12|95.92|96.78|94.58|0
1646995500000|2022-03-11 10:45:00|96.99|94.79|98.03|95.83|98.03|95.83|96.87|94.67|0
1646995800000|2022-03-11 10:50:00|98.07|95.87|96.61|94.41|98.11|95.91|96.45|94.25|0
1646996100000|2022-03-11 10:55:00|96.69|94.49|98.19|95.99|98.94|96.74|96.4|94.2|0
1646996400000|2022-03-11 11:00:00|98.06|95.86|98.23|96.03|98.52|96.32|97.6|95.4|0
1646996700000|2022-03-11 11:05:00|98.27|96.07|98.06|95.86|98.73|96.53|97.27|95.07|0
1646997000000|2022-03-11 11:10:00|98.1|95.9|97.35|95.15|98.43|96.23|97.05|94.85|0
1646997300000|2022-03-11 11:15:00|97.26|95.06|96.97|94.77|97.93|95.73|96.85|94.65|0
1646997600000|2022-03-11 11:20:00|97.01|94.81|107.67|105.47|108.43|106.23|96.06|93.86|0
1646997900000|2022-03-11 11:25:00|106.82|104.62|113.71|111.51|118.91|116.71|106.65|104.45|0
1646998200000|2022-03-11 11:30:00|112.51|110.31|113.29|111.09|114.45|112.25|109.6|107.4|0
1646998500000|2022-03-11 11:35:00|113.84|111.64|110.82|108.62|113.98|111.78|109.96|107.76|0
1646998800000|2022-03-11 11:40:00|110.77|108.57|112.6|110.4|114.91|112.71|110.68|108.48|0
1646999100000|2022-03-11 11:45:00|112.55|110.35|112.89|109.37|114.39|112.19|110.59|108.39|0
1646999400000|2022-03-11 11:50:00|112.7|109.18|109.66|106.14|112.89|109.37|108.37|104.85|0
1646999700000|2022-03-11 11:55:00|109.84|106.32|112.7|109.18|112.92|109.4|109.66|106.14|0
1647000000000|2022-03-11 12:00:00|112.24|108.72|111.96|108.44|112.42|108.9|109.93|106.41|0
1647000300000|2022-03-11 12:05:00|112.14|108.62|112.05|108.53|112.37|108.85|110.51|106.99|0
1647000600000|2022-03-11 12:10:00|111.87|108.35|112.5|108.98|113.51|109.99|111.23|107.71|0
1647000900000|2022-03-11 12:15:00|112.14|108.62|111.77|108.25|112.96|109.44|111.41|107.89|0
1647001200000|2022-03-11 12:20:00|111.54|108.02|113.06|109.54|113.84|110.32|111.54|108.02|0
1647001500000|2022-03-11 12:25:00|113.11|109.59|110.29|106.77|113.11|109.59|108.8|105.28|0
1647001800000|2022-03-11 12:30:00|110.42|106.9|111.92|108.4|111.92|108.4|110.42|106.9|0
1647002100000|2022-03-11 12:35:00|111.87|108.35|112.46|108.94|112.46|108.94|110.87|107.35|0
1647002400000|2022-03-11 12:40:00|112.56|109.04|111.46|107.94|112.56|109.04|110.96|107.44|0
1647002700000|2022-03-11 12:45:00|111.55|108.03|109.47|105.95|111.59|108.07|109.11|105.59|0
1647003000000|2022-03-11 12:50:00|109.56|106.04|107.59|104.07|109.65|106.13|107.59|104.07|0
1647003300000|2022-03-11 12:55:00|107.68|104.16|107.01|103.49|108.03|104.51|105.6|102.08|0
1647003600000|2022-03-11 13:00:00|106.92|103.4|106.61|103.09|107.81|104.29|105.95|102.43|0
1647003900000|2022-03-11 13:05:00|106.7|103.18|107.49|103.97|107.76|104.24|106.21|102.69|0
1647004200000|2022-03-11 13:10:00|107.22|103.7|105.37|101.85|107.85|104.33|104.63|101.11|0
1647004500000|2022-03-11 13:15:00|105.41|101.89|104.06|100.54|106.07|102.55|104.06|100.54|0
1647004800000|2022-03-11 13:20:00|104.15|100.63|105.54|102.02|105.72|102.2|103.8|100.28|0
1647005100000|2022-03-11 13:25:00|105.45|101.93|107.08|103.56|107.08|103.56|105.32|101.8|0
1647005400000|2022-03-11 13:30:00|107.12|103.6|105.89|102.37|107.66|104.14|105.45|101.93|0
1647005700000|2022-03-11 13:35:00|105.62|102.1|106.41|102.89|106.94|103.42|105.27|101.75|0
1647006000000|2022-03-11 13:40:00|106.06|102.54|104.22|100.7|106.06|102.54|104.13|100.61|0
1647006300000|2022-03-11 13:45:00|104.39|100.87|103.27|99.75|105.22|101.7|103.18|99.66|0
1647006600000|2022-03-11 13:50:00|103.35|99.83|104.39|100.87|104.83|101.31|103.35|99.83|0
1647006900000|2022-03-11 13:55:00|104.48|100.96|100.09|96.57|104.65|101.13|100.09|96.57|0
1647007200000|2022-03-11 14:00:00|102.02|98.5|102.23|98.71|103.01|99.49|101.16|97.64|0
1647007500000|2022-03-11 14:05:00|102.06|98.54|101.07|97.55|102.23|98.71|100.77|97.25|0
1647007800000|2022-03-11 14:10:00|101.11|97.59|100.51|96.99|101.2|97.68|100|96.48|0
1647008100000|2022-03-11 14:15:00|100.6|97.08|101.11|97.59|101.53|98.01|100.51|96.99|0
1647008400000|2022-03-11 14:20:00|101.19|97.67|101.1|97.58|101.96|98.44|100.08|96.56|0
1647008700000|2022-03-11 14:25:00|101.02|97.5|99.36|95.84|101.1|97.58|99.36|95.84|0
1647009000000|2022-03-11 14:30:00|99.66|96.14|99.74|96.22|101.36|97.84|98.89|95.37|0
1647009300000|2022-03-11 14:35:00|99.91|96.39|97.72|94.2|101.1|97.58|97.72|94.2|0
1647009600000|2022-03-11 14:40:00|97.84|94.32|98.43|96.23|99.6|97.16|95.1|91.58|0
1647009900000|2022-03-11 14:45:00|98.39|96.19|99.44|97.24|100.55|98.35|98.39|96.19|0
1647010200000|2022-03-11 14:50:00|99.27|97.07|96.59|94.39|100.63|98.43|96.51|94.31|0
1647010500000|2022-03-11 14:55:00|96.51|94.31|96.01|93.81|96.88|94.68|94.37|92.17|0
1647010800000|2022-03-11 15:00:00|94.9|92.7|90.94|88.74|95.55|93.35|90.35|88.15|0
1647011100000|2022-03-11 15:05:00|91.06|88.86|89.08|86.88|92.74|90.54|88.85|86.65|0
1647011400000|2022-03-11 15:10:00|89.4|87.2|91.21|89.01|92.58|90.38|89.4|87.2|0
1647011700000|2022-03-11 15:15:00|91.25|89.05|90.81|88.61|92.01|89.81|89.94|87.74|0
1647012000000|2022-03-11 15:20:00|90.89|88.69|90.25|88.05|91.05|88.85|88.88|86.68|0
1647012300000|2022-03-11 15:25:00|90.41|88.21|91.6|89.4|93.29|91.09|90.41|88.21|0
1647012600000|2022-03-11 15:30:00|91.36|89.16|89.3|87.1|92|89.8|89.07|86.87|0
1647012900000|2022-03-11 15:35:00|89.34|87.14|91.72|89.52|91.92|89.72|89.3|87.1|0
1647013200000|2022-03-11 15:40:00|91.76|89.56|92.16|89.96|94.18|91.98|91.48|89.28|0
1647013500000|2022-03-11 15:45:00|91.99|89.79|90.65|88.45|93.04|90.84|90.33|88.13|0
1647013800000|2022-03-11 15:50:00|90.57|88.37|92.01|89.81|93.23|91.03|90.57|88.37|0
1647014100000|2022-03-11 15:55:00|92.09|89.89|93.55|91.35|93.71|91.51|91.44|89.24|0
1647014400000|2022-03-11 16:00:00|93.63|91.43|91.44|89.24|93.63|91.43|91.36|89.16|0
1647014700000|2022-03-11 16:05:00|91.56|89.36|89.68|87.48|91.76|89.56|89.08|86.88|0
1647015000000|2022-03-11 16:10:00|89.84|87.64|88.06|85.86|90.23|88.03|87.71|85.51|0
1647015300000|2022-03-11 16:15:00|88.26|86.06|89.36|87.16|89.63|87.43|87.71|85.51|0
1647015600000|2022-03-11 16:20:00|89.44|87.24|88.65|86.45|90.71|88.51|87.55|85.35|0
1647015900000|2022-03-11 16:25:00|88.57|86.37|86.92|84.72|88.57|86.37|86.77|84.57|0
1647016200000|2022-03-11 16:30:00|87.15|84.95|83.95|81.75|87.19|84.99|83.88|81.68|0
1647016500000|2022-03-11 16:35:00|83.77|81.57|85.2|83|85.27|83.07|82.48|80.28|0
1647016800000|2022-03-11 16:40:00|85.12|82.92|84.73|82.53|85.39|83.19|82.23|80.03|0
1647017100000|2022-03-11 16:45:00|84.66|82.46|84.96|82.76|85.89|83.69|83.74|81.54|0
1647017400000|2022-03-11 16:50:00|84.73|82.53|84.04|81.84|84.96|82.76|83.05|80.85|0
1647017700000|2022-03-11 16:55:00|84.65|82.45|83.92|81.72|84.8|82.6|83.13|80.93|0
1647018000000|2022-03-11 17:00:00|83.96|81.76|83.81|81.61|84.04|81.84|81.62|79.42|0
1647018300000|2022-03-11 17:05:00|83.96|81.76|81.62|79.42|84.8|82.6|81.47|79.27|0
1647018600000|2022-03-11 17:10:00|81.69|79.49|82.21|80.01|83.5|81.3|81.69|79.49|0
1647018900000|2022-03-11 17:15:00|82.36|80.16|84.79|82.59|84.79|82.59|82.14|79.94|0
1647019200000|2022-03-11 17:20:00|84.87|82.67|83.49|81.29|85.33|83.13|83.11|80.91|0
1647019500000|2022-03-11 17:25:00|83.53|81.33|81.2|79|83.57|81.37|81.16|78.96|0
1647019800000|2022-03-11 17:30:00|81.27|79.07|81.83|79.63|82.28|80.08|81.16|78.96|0
1647020100000|2022-03-11 17:35:00|81.6|79.4|80.19|77.99|81.68|79.48|79.97|77.77|0
1647020400000|2022-03-11 17:40:00|80.27|78.07|82.05|79.85|82.08|79.88|80.12|77.92|0
1647020700000|2022-03-11 17:45:00|81.93|79.73|81.56|79.36|82.65|80.45|81.56|79.36|0
1647021000000|2022-03-11 17:50:00|81.6|79.4|82.45|80.25|82.64|80.44|81.6|79.4|0
1647021300000|2022-03-11 17:55:00|82.42|80.22|82.87|80.67|83.78|81.58|82.38|80.18|0
1647021600000|2022-03-11 18:00:00|82.94|80.74|84|81.8|84.27|82.07|82.11|79.91|0
1647021900000|2022-03-11 18:05:00|83.92|81.72|83.39|81.19|85.15|82.95|83.16|80.96|0
1647022200000|2022-03-11 18:10:00|83.47|81.27|83.01|80.81|84|81.8|82.78|80.58|0
1647022500000|2022-03-11 18:15:00|83.08|80.88|84.91|82.71|84.91|82.71|83.08|80.88|0
1647022800000|2022-03-11 18:20:00|85.06|82.86|86.06|83.86|86.06|83.86|84.76|82.56|0
1647023100000|2022-03-11 18:25:00|85.99|83.79|85.83|83.63|86.53|84.33|85.48|83.28|0
1647023400000|2022-03-11 18:30:00|85.91|83.71|85.44|83.24|86.29|84.09|85.13|82.93|0
1647023700000|2022-03-11 18:35:00|85.36|83.16|84.74|82.54|86.13|83.93|84.59|82.39|0
1647024000000|2022-03-11 18:40:00|84.78|82.58|85.74|83.54|85.74|83.54|84.59|82.39|0
1647024300000|2022-03-11 18:45:00|85.67|83.47|86.75|84.55|86.75|84.55|85.67|83.47|0
1647024600000|2022-03-11 18:50:00|87.06|84.86|83.06|80.86|87.37|85.17|83.06|80.86|0
1647024900000|2022-03-11 18:55:00|82.99|80.79|81.89|79.69|83.9|81.7|81.89|79.69|0
1647025200000|2022-03-11 19:00:00|81.33|79.13|82.83|80.63|82.83|80.63|81.11|78.91|0
1647025500000|2022-03-11 19:05:00|82.98|80.78|82.15|79.95|83.21|81.01|82.15|79.95|0
1647025800000|2022-03-11 19:10:00|82.38|80.18|82.3|80.1|82.9|80.7|81.55|79.35|0
1647026100000|2022-03-11 19:15:00|82.6|80.4|81.47|79.27|83.5|81.3|81.47|79.27|0
1647026400000|2022-03-11 19:20:00|81.25|79.05|82.37|80.17|82.52|80.32|81.17|78.97|0
1647026700000|2022-03-11 19:25:00|82.44|80.24|84.95|82.75|85.18|82.98|81.99|79.79|0
1647027000000|2022-03-11 19:30:00|84.79|82.59|83.68|81.48|85.1|82.9|83.57|81.37|0
1647027300000|2022-03-11 19:35:00|83.65|81.45|83.64|81.44|84.1|81.9|82.89|80.69|0
1647027600000|2022-03-11 19:40:00|83.57|81.37|81.46|79.26|83.72|81.52|81.31|79.11|0
1647027900000|2022-03-11 19:45:00|81.38|79.18|81.83|79.63|81.9|79.7|80.53|78.33|0
1647028200000|2022-03-11 19:50:00|81.71|79.51|79.97|77.77|81.71|79.51|78.8|76.6|0
1647028500000|2022-03-11 19:55:00|77.95|75.75|80.2|78|80.87|78.67|77.95|75.75|0
1647028800000|2022-03-11 20:00:00|80.28|78.08|79.61|77.41|80.57|78.37|79.25|77.05|0
1647029100000|2022-03-11 20:05:00|79.69|77.49|78.66|76.46|80.35|78.15|78.3|76.1|0
1647029400000|2022-03-11 20:10:00|78.73|76.53|78.3|76.1|79.54|77.34|77.93|75.73|0
1647029700000|2022-03-11 20:15:00|78.08|75.88|79.24|77.04|79.53|77.33|78.08|75.88|0
1647030000000|2022-03-11 20:20:00|79.02|76.82|78.4|76.2|79.68|77.48|78.4|76.2|0
1647030300000|2022-03-11 20:25:00|78.07|75.87|77.06|74.86|78.87|76.67|77.06|74.86|0
1647030600000|2022-03-11 20:30:00|76.56|74.36|76.33|74.13|78.05|75.85|76.28|74.08|0
1647030900000|2022-03-11 20:35:00|76.47|74.27|76.83|74.63|78.04|75.84|76.4|74.2|0
1647031200000|2022-03-11 20:40:00|76.68|74.48|76.26|74.06|77.57|75.37|75.8|73.6|0
1647031500000|2022-03-11 20:45:00|76.71|74.51|75.41|73.21|76.71|74.51|75.2|73|0
1647031800000|2022-03-11 20:50:00|75.02|72.82|74.29|72.09|76.67|74.47|72.21|70.01|0
1647032100000|2022-03-11 20:55:00|74.56|72.36|73.22|71.02|76.1|73.9|72.16|69.96|0
1647032400000|2022-03-11 21:00:00|74.15|71.95|74.28|72.08|74.49|72.29|73.05|70.85|0
1647032700000|2022-03-11 21:05:00|74.35|72.15|74.21|72.01|74.49|72.29|73.93|71.73|0
1647033000000|2022-03-11 21:10:00|74.1|71.9|74.21|72.01|74.35|72.15|73.93|71.73|0
1647244800000|2022-03-14 08:00:00|79.25|76.85|79.25|76.85|80.64|78.24|79.03|76.63|0
1647245100000|2022-03-14 08:05:00|79.32|76.92|83.08|80.68|83.39|80.99|79.03|76.63|0
1647245400000|2022-03-14 08:10:00|82.9|80.5|82.11|79.71|84.22|81.82|81.85|79.45|0
1647245700000|2022-03-14 08:15:00|81.96|79.56|80.7|78.3|82.18|79.78|80.63|78.23|0
1647246000000|2022-03-14 08:20:00|80.59|78.19|81.44|79.04|81.92|79.52|80.4|78|0
1647246300000|2022-03-14 08:25:00|81.36|78.96|79.16|76.76|81.44|79.04|78.73|76.33|0
1647246600000|2022-03-14 08:30:00|79.05|76.65|78.87|76.47|79.05|76.65|77.89|75.49|0
1647246900000|2022-03-14 08:35:00|78.79|76.39|78.5|76.1|79.7|77.3|78.5|76.1|0
1647247200000|2022-03-14 08:40:00|78.57|76.17|78.79|76.39|79.3|76.9|78.32|75.92|0
1647247500000|2022-03-14 08:45:00|78.72|76.32|80.35|77.95|80.35|77.95|78.72|76.32|0
1647247800000|2022-03-14 08:50:00|80.39|77.99|78.96|76.56|81.42|79.02|78.28|75.88|0
1647248100000|2022-03-14 08:55:00|79|76.6|79.91|77.51|80.42|78.02|78.64|76.24|0
1647248400000|2022-03-14 09:00:00|80.02|77.62|81.93|79.53|82.01|79.61|79.72|77.32|0
1647248700000|2022-03-14 09:05:00|81.86|79.46|82.08|79.68|82.15|79.75|81.3|78.9|0
1647249000000|2022-03-14 09:10:00|82.23|79.83|81.85|79.45|83.31|80.91|81.41|79.01|0
1647249300000|2022-03-14 09:15:00|81.74|79.34|81.7|79.3|82.11|79.71|80.96|78.56|0
1647249600000|2022-03-14 09:20:00|81.77|79.37|80.66|78.26|82.82|80.42|80.66|78.26|0
1647249900000|2022-03-14 09:25:00|80.7|78.3|79.89|77.49|81.14|78.74|79.09|76.69|0
1647250200000|2022-03-14 09:30:00|79.93|77.53|80.73|78.33|81.21|78.81|79.56|77.16|0
1647250500000|2022-03-14 09:35:00|80.88|78.48|82.32|79.92|82.4|80|79.96|77.56|0
1647250800000|2022-03-14 09:40:00|82.69|80.29|83.63|81.23|85.08|82.68|81.99|79.59|0
1647251100000|2022-03-14 09:45:00|83.52|81.12|85|82.6|85.15|82.75|83.03|80.63|0
1647251400000|2022-03-14 09:50:00|84.69|82.29|86.07|83.67|86.41|84.01|84.2|81.8|0
1647251700000|2022-03-14 09:55:00|86.14|83.74|85.95|83.55|87.54|85.14|85.68|83.28|0
1647252000000|2022-03-14 10:00:00|86.1|83.7|85.45|83.05|86.29|83.89|85.14|82.74|0
1647252300000|2022-03-14 10:05:00|84.72|82.32|83.17|80.77|84.92|82.52|83.09|80.69|0
1647252600000|2022-03-14 10:10:00|83.24|80.84|83.01|80.61|83.35|80.95|81.85|79.45|0
1647252900000|2022-03-14 10:15:00|82.97|80.57|83.05|80.65|83.58|81.18|82.71|80.31|0
1647253200000|2022-03-14 10:20:00|83.09|80.69|82.78|80.38|83.16|80.76|82.07|79.67|0
1647253500000|2022-03-14 10:25:00|82.82|80.42|82.78|80.38|83.34|80.94|82.11|79.71|0
1647253800000|2022-03-14 10:30:00|82.85|80.45|84.06|81.66|84.56|82.16|82.81|80.41|0
1647254100000|2022-03-14 10:35:00|84.02|81.62|82.73|80.33|84.02|81.62|82.55|80.15|0
1647254400000|2022-03-14 10:40:00|82.77|80.37|81.31|78.91|82.77|80.37|81.09|78.69|0
1647254700000|2022-03-14 10:45:00|81.35|78.95|81.57|79.17|82.2|79.8|81.2|78.8|0
1647255000000|2022-03-14 10:50:00|81.61|79.21|82.83|80.43|83.13|80.73|81.23|78.83|0
1647255300000|2022-03-14 10:55:00|82.75|80.35|83.88|81.48|83.96|81.56|82.38|79.98|0
1647255600000|2022-03-14 11:00:00|83.96|81.56|81.59|79.19|83.96|81.56|81.59|79.19|0
1647255900000|2022-03-14 11:05:00|81.74|79.34|80.4|78|82.18|79.78|80.29|77.89|0
1647256200000|2022-03-14 11:10:00|80.44|78.04|81.25|78.85|81.69|79.29|80.22|77.82|0
1647256500000|2022-03-14 11:15:00|81.28|78.88|81.77|79.37|81.88|79.48|80.66|78.26|0
1647256800000|2022-03-14 11:20:00|81.73|79.33|81.35|78.95|82.14|79.74|81.1|78.7|0
1647257100000|2022-03-14 11:25:00|81.39|78.99|77.66|75.26|81.47|79.07|76.88|74.48|0
1647257400000|2022-03-14 11:30:00|77.56|75.16|76.87|74.47|78.31|75.91|76.8|74.4|0
1647257700000|2022-03-14 11:35:00|76.95|74.55|77.05|74.65|78.53|76.13|76.73|74.33|0
1647258000000|2022-03-14 11:40:00|77.12|74.72|76.55|74.15|78.12|75.72|76.44|74.04|0
1647258300000|2022-03-14 11:45:00|76.44|74.04|75.77|73.37|76.8|74.4|74.12|71.72|0
1647258600000|2022-03-14 11:50:00|75.52|73.12|74.9|72.5|75.98|73.58|72.64|70.24|0
1647258900000|2022-03-14 11:55:00|74.79|72.39|74.82|72.42|76.16|73.76|74.37|71.97|0
1647259200000|2022-03-14 12:00:00|74.61|72.21|76.3|73.9|76.51|74.11|73.99|71.59|0
1647259500000|2022-03-14 12:05:00|76.33|73.93|76.61|74.21|77.15|74.75|75.94|73.54|0
1647259800000|2022-03-14 12:10:00|76.65|74.25|76.33|73.93|76.65|74.25|75.76|73.36|0
1647260100000|2022-03-14 12:15:00|76.26|73.86|75.3|72.9|77.15|74.75|75.09|72.69|0
1647260400000|2022-03-14 12:20:00|75.48|73.08|74.49|72.09|75.48|73.08|74.32|71.92|0
1647260700000|2022-03-14 12:25:00|74.6|72.2|75.05|72.65|75.51|73.11|74.6|72.2|0
1647261000000|2022-03-14 12:30:00|75.23|72.83|76.14|73.74|76.24|73.84|74.87|72.47|0
1647261300000|2022-03-14 12:35:00|76.21|73.81|75.92|73.52|76.21|73.81|74.84|72.44|0
1647261600000|2022-03-14 12:40:00|75.85|73.45|76.74|74.34|76.99|74.59|75.82|73.42|0
1647261900000|2022-03-14 12:45:00|76.7|74.3|75.64|73.24|77.2|74.8|75.64|73.24|0
1647262200000|2022-03-14 12:50:00|75.67|73.27|75.74|73.34|77.27|74.87|74.69|72.29|0
1647262500000|2022-03-14 12:55:00|75.85|73.45|78.7|76.3|79.03|76.63|75.11|72.71|0
1647262800000|2022-03-14 13:00:00|78.66|76.26|78.01|75.61|78.66|76.26|78.01|75.61|0
1647263100000|2022-03-14 13:05:00|76.62|74.22|76.69|74.29|76.79|74.39|76.12|73.72|0
1647263400000|2022-03-14 13:10:00|76.76|74.36|77.21|74.81|77.94|75.54|76.19|73.79|0
1647263700000|2022-03-14 13:15:00|77|74.6|77.14|74.74|78|75.6|76.64|74.24|0
1647264000000|2022-03-14 13:20:00|77.21|74.81|75.82|73.42|77.49|75.09|75.82|73.42|0
1647264300000|2022-03-14 13:25:00|75.85|73.45|74.73|72.33|76.07|73.67|74.73|72.33|0
1647264600000|2022-03-14 13:30:00|74.59|72.19|73.13|70.73|77.63|75.23|73.13|70.73|0
1647264900000|2022-03-14 13:35:00|73.34|70.94|71.49|69.09|74.24|71.84|70.48|68.08|0
1647265200000|2022-03-14 13:40:00|71.42|69.02|75.91|73.51|76.41|74.01|69.81|67.41|0
1647265500000|2022-03-14 13:45:00|76.02|73.62|75.28|72.88|77.05|74.65|74.54|72.14|0
1647265800000|2022-03-14 13:50:00|75.21|72.81|75.49|73.09|76.69|74.29|75.06|72.66|0
1647266100000|2022-03-14 13:55:00|75.7|73.3|75.47|73.07|76.9|74.5|73.88|71.48|0
1647266400000|2022-03-14 14:00:00|75.36|72.96|74.76|72.36|77.39|74.99|73.51|71.11|0
1647266700000|2022-03-14 14:05:00|74.62|72.22|78.25|75.85|78.32|75.92|74.21|71.81|0
1647267000000|2022-03-14 14:10:00|78.32|75.92|80.36|77.96|80.88|78.48|77.89|75.49|0
1647267300000|2022-03-14 14:15:00|80.14|77.74|78.27|75.87|82.71|80.31|78.27|75.87|0
1647267600000|2022-03-14 14:20:00|78.34|75.94|79.65|77.25|79.8|77.4|78.05|75.65|0
1647267900000|2022-03-14 14:25:00|79.87|77.47|78.7|76.3|80.76|78.36|78.63|76.23|0
1647268200000|2022-03-14 14:30:00|78.77|76.37|77.83|75.43|78.84|76.44|76.75|74.35|0
1647268500000|2022-03-14 14:35:00|78.04|75.64|79.02|76.62|80.16|77.76|77.97|75.57|0
1647268800000|2022-03-14 14:40:00|79.24|76.84|78.91|76.51|80.45|78.05|78.62|76.22|0
1647269100000|2022-03-14 14:45:00|78.69|76.29|79.57|77.17|80.49|78.09|78.4|76|0
1647269400000|2022-03-14 14:50:00|79.56|77.16|82.12|79.72|82.84|80.44|78.94|76.54|0
1647269700000|2022-03-14 14:55:00|82.35|79.95|83.29|80.89|83.29|80.89|81.34|78.94|0
1647270000000|2022-03-14 15:00:00|83.75|81.35|82.38|79.98|83.75|81.35|81.71|79.31|0
1647270300000|2022-03-14 15:05:00|82.61|80.21|81.11|78.71|83.14|80.74|80.96|78.56|0
1647270600000|2022-03-14 15:10:00|81.25|78.85|79.9|77.5|81.55|79.15|79.48|77.08|0
1647270900000|2022-03-14 15:15:00|79.82|77.42|80.04|77.64|80.74|78.34|79.75|77.35|0
1647271200000|2022-03-14 15:20:00|79.97|77.57|78.14|75.74|79.97|77.57|77.85|75.45|0
1647271500000|2022-03-14 15:25:00|78.07|75.67|77.41|75.01|78.43|76.03|76.91|74.51|0
1647271800000|2022-03-14 15:30:00|77.49|75.09|77.27|74.87|77.77|75.37|76.62|74.22|0
1647272100000|2022-03-14 15:35:00|77.48|75.08|75.62|73.22|77.48|75.08|75.2|72.8|0
1647272400000|2022-03-14 15:40:00|75.55|73.15|73.1|70.7|75.69|73.29|72.35|69.95|0
1647272700000|2022-03-14 15:45:00|73.03|70.63|71.32|68.92|73.21|70.81|71.25|68.85|0
1647273000000|2022-03-14 15:50:00|71.35|68.95|71.69|69.29|72.37|69.97|68.69|66.29|0
1647273300000|2022-03-14 15:55:00|71.62|69.22|72.33|69.93|72.4|70|70.6|68.2|0
1647273600000|2022-03-14 16:00:00|72.13|69.73|69.82|67.42|72.13|69.73|69.76|67.36|0
1647273900000|2022-03-14 16:05:00|69.79|67.39|69.16|66.76|70.9|68.5|68.76|66.36|0
1647274200000|2022-03-14 16:10:00|68.89|66.49|68.36|65.96|69.69|67.29|67.83|65.43|0
1647274500000|2022-03-14 16:15:00|68.23|65.83|70.08|67.68|70.29|67.89|68.16|65.76|0
1647274800000|2022-03-14 16:20:00|70.15|67.75|70.15|67.75|70.49|68.09|68.82|66.42|0
1647275100000|2022-03-14 16:25:00|70.05|67.65|70.35|67.95|70.48|68.08|69.35|66.95|0
1647275400000|2022-03-14 16:30:00|70.08|67.68|69.88|67.48|71.16|68.76|69.54|67.14|0
1647275700000|2022-03-14 16:35:00|69.94|67.54|70.07|67.67|70.88|68.48|68.68|66.28|0
1647276000000|2022-03-14 16:40:00|69.87|67.47|69.47|67.07|71.15|68.75|69.14|66.74|0
1647276300000|2022-03-14 16:45:00|69.4|67|68.5|66.1|70.54|68.14|67.91|65.51|0
1647276600000|2022-03-14 16:50:00|68.7|66.3|66.03|63.63|69|66.6|66.03|63.63|0
1647276900000|2022-03-14 16:55:00|66.1|63.7|65.71|63.31|67.22|64.82|65.71|63.31|0
1647277200000|2022-03-14 17:00:00|65.9|63.5|64.76|62.36|66.22|63.82|64.69|62.29|0
1647277500000|2022-03-14 17:05:00|64.82|62.42|64.63|62.23|66.15|63.75|64.56|62.16|0
1647277800000|2022-03-14 17:10:00|64.69|62.29|69.65|67.25|69.78|67.38|62.8|60.4|0
1647278100000|2022-03-14 17:15:00|69.72|67.32|70.44|68.04|70.54|68.14|69.26|66.86|0
1647278400000|2022-03-14 17:20:00|70.18|67.78|70.3|67.9|70.57|68.17|69|66.6|0
1647278700000|2022-03-14 17:25:00|70.47|68.07|68.86|66.46|70.5|68.1|68.61|66.21|0
1647279000000|2022-03-14 17:30:00|69.38|66.98|67.96|65.56|69.38|66.98|66.62|64.22|0
1647279300000|2022-03-14 17:35:00|67.64|65.24|66.36|63.96|67.76|65.36|65.92|63.52|0
1647279600000|2022-03-14 17:40:00|66.49|64.09|65.38|62.98|67.31|64.91|65.07|62.67|0
1647279900000|2022-03-14 17:45:00|65.32|62.92|64.51|62.11|66.39|63.99|64.26|61.86|0
1647280200000|2022-03-14 17:50:00|64.82|62.42|66.58|64.18|67.28|64.88|64.82|62.42|0
1647280500000|2022-03-14 17:55:00|66.39|63.99|65.63|63.23|67.67|65.27|65.5|63.1|0
1647280800000|2022-03-14 18:00:00|65.5|63.1|65.37|62.97|65.75|63.35|64.97|62.57|0
1647281100000|2022-03-14 18:05:00|65.31|62.91|66.26|63.86|66.89|64.49|65.31|62.91|0
1647281400000|2022-03-14 18:10:00|66.32|63.92|66.16|63.76|66.73|64.33|65.43|63.03|0
1647281700000|2022-03-14 18:15:00|66.13|63.73|64.83|62.43|66.19|63.79|64.62|62.22|0
1647282000000|2022-03-14 18:20:00|65.05|62.65|64.02|61.62|65.3|62.9|63.56|61.16|0
1647282300000|2022-03-14 18:25:00|64.12|61.72|63.56|61.16|64.61|62.21|63.43|61.03|0
1647282600000|2022-03-14 18:30:00|63.62|61.22|65.17|62.77|65.17|62.77|63.4|61|0
1647282900000|2022-03-14 18:35:00|65.11|62.71|65.73|63.33|66.49|64.09|65.11|62.71|0
1647283200000|2022-03-14 18:40:00|65.99|63.59|65.04|62.64|66.02|63.62|64.54|62.14|0
1647283500000|2022-03-14 18:45:00|65.13|62.73|64.35|61.95|65.16|62.76|64.16|61.76|0
1647283800000|2022-03-14 18:50:00|64.41|62.01|66.26|63.86|66.26|63.86|63.92|61.52|0
1647284100000|2022-03-14 18:55:00|66.29|63.89|66.61|64.21|67.03|64.63|65.63|63.23|0
1647284400000|2022-03-14 19:00:00|66.48|64.08|67.89|65.49|68.67|66.27|65.91|63.51|0
1647284700000|2022-03-14 19:05:00|67.57|65.17|65.94|63.54|67.63|65.23|65.47|63.07|0
1647285000000|2022-03-14 19:10:00|65.97|63.57|67.89|65.49|68.08|65.68|65.78|63.38|0
1647285300000|2022-03-14 19:15:00|67.82|65.42|67.43|65.03|69.38|66.98|66.92|64.52|0
1647285600000|2022-03-14 19:20:00|67.3|64.9|68.4|66|68.56|66.16|66.73|64.33|0
1647285900000|2022-03-14 19:25:00|68.46|66.06|66.85|64.45|68.46|66.06|66.66|64.26|0
1647286200000|2022-03-14 19:30:00|66.91|64.51|64.64|62.24|66.91|64.51|63.89|61.49|0
1647286500000|2022-03-14 19:35:00|64.7|62.3|65.51|63.11|65.76|63.36|63.92|61.52|0
1647286800000|2022-03-14 19:40:00|65.32|62.92|66.55|64.15|66.55|64.15|64.88|62.48|0
1647287100000|2022-03-14 19:45:00|67.16|64.76|66.39|63.99|68.06|65.66|65.63|63.23|0
1647287400000|2022-03-14 19:50:00|65.51|63.11|65|62.6|66.29|63.89|64.44|62.04|0
1647287700000|2022-03-14 19:55:00|65.13|62.73|66.44|64.04|67.59|65.19|65.13|62.73|0
1647288000000|2022-03-14 20:00:00|66.76|64.36|68.1|65.7|68.75|66.35|66.63|64.23|0
1647288300000|2022-03-14 20:05:00|68.04|65.64|69.4|67|69.4|67|68.04|65.64|0
1647288600000|2022-03-14 20:10:00|69.33|66.93|68.87|66.47|69.6|67.2|68.87|66.47|0
1647288900000|2022-03-14 20:15:00|68.94|66.14|69.1|66.3|69.3|66.5|68.81|66.01|0
1647289200000|2022-03-14 20:20:00|69.07|66.27|68.78|65.98|69.2|66.4|68.74|65.94|0
1647289500000|2022-03-14 20:25:00|68.81|66.01|68.48|65.68|68.9|66.1|68.45|65.65|0
1647289800000|2022-03-14 20:30:00|68.42|65.62|68.61|65.81|68.87|66.07|68.35|65.55|0
1647290100000|2022-03-14 20:35:00|68.54|65.74|68.61|65.81|68.67|65.87|68.41|65.61|0
1647290400000|2022-03-14 20:40:00|68.57|65.77|68.47|65.67|68.93|66.13|68.28|65.48|0
1647290700000|2022-03-14 20:45:00|68.38|65.58|68.21|65.41|68.73|65.93|68.21|65.41|0
1647291000000|2022-03-14 20:50:00|68.28|65.48|68.34|65.54|68.4|65.6|68.15|65.35|0
1647291300000|2022-03-14 20:55:00|68.31|65.51|68.76|65.96|68.95|66.15|68.24|65.44|0
1647291600000|2022-03-14 21:00:00|68.74|65.94|68.76|65.96|68.76|65.96|68.59|65.79|0
1647291900000|2022-03-14 21:05:00|68.72|65.92|68.77|65.97|68.77|65.97|68.68|65.88|0
1647292200000|2022-03-14 21:10:00|68.67|65.87|68.67|65.87|68.67|65.87|68.67|65.87|0
1647292500000|2022-03-14 21:15:00|68.66|65.86|68.61|65.81|68.66|65.86|68.61|65.81|0
1647292800000|2022-03-14 21:20:00|68.48|65.68|68.32|65.52|68.5|65.7|68.06|65.26|0
1647293100000|2022-03-14 21:25:00|68.28|65.48|68.16|65.36|68.29|65.49|68.11|65.31|0
1647293400000|2022-03-14 21:30:00|68.22|65.42|68.24|65.44|68.32|65.52|68.21|65.41|0
1647293700000|2022-03-14 21:35:00|68.17|65.37|68.22|65.42|68.25|65.45|68.17|65.37|0
1647294000000|2022-03-14 21:40:00|68.19|65.39|68.34|65.54|68.46|65.66|68.19|65.39|0
1647294300000|2022-03-14 21:45:00|68.35|65.55|68.4|65.6|68.41|65.61|68.35|65.55|0
1647294600000|2022-03-14 21:50:00|68.39|65.59|69.12|66.32|69.19|66.39|68.37|65.57|0
1647294900000|2022-03-14 21:55:00|69.11|66.31|69.35|66.55|69.41|66.61|69.11|66.31|0
1647295200000|2022-03-14 22:00:00|68.66|65.86|69.02|66.22|69.31|66.51|68.66|65.86|0
1647295500000|2022-03-14 22:05:00|69.08|66.28|68.52|65.72|69.08|66.28|68.43|65.63|0
1647295800000|2022-03-14 22:10:00|68.62|65.82|68.81|66.01|69.14|66.34|68.62|65.82|0
1647296100000|2022-03-14 22:15:00|68.85|66.05|68.62|65.82|68.91|66.11|68.55|65.75|0
1647296400000|2022-03-14 22:20:00|68.65|65.85|68.68|65.88|68.75|65.95|68.55|65.75|0
1647296700000|2022-03-14 22:25:00|68.65|65.85|68.03|65.23|68.74|65.94|67.84|65.04|0
1647297000000|2022-03-14 22:30:00|68.06|65.26|69.36|66.56|69.79|66.99|67.77|64.97|0
1647297300000|2022-03-14 22:35:00|69.33|66.53|70.57|67.77|70.77|67.97|69.33|66.53|0
1647297600000|2022-03-14 22:40:00|70.6|67.8|70.14|67.34|70.7|67.9|70.01|67.21|0
1647297900000|2022-03-14 22:45:00|70.17|67.37|70.37|67.57|70.9|68.1|70.11|67.31|0
1647298200000|2022-03-14 22:50:00|70.33|67.53|70.1|67.3|70.47|67.67|70.04|67.24|0
1647298500000|2022-03-14 22:55:00|70.07|67.27|70.03|67.23|70.36|67.56|69.97|67.17|0
1647298800000|2022-03-14 23:00:00|70.1|67.3|69.31|66.51|70.3|67.5|69.18|66.38|0
1647299100000|2022-03-14 23:05:00|69.24|66.44|69.5|66.7|69.77|66.97|69.18|66.38|0
1647299400000|2022-03-14 23:10:00|69.44|66.64|69.5|66.7|69.5|66.7|68.78|65.98|0
1647299700000|2022-03-14 23:15:00|69.53|66.73|69.89|67.09|69.96|67.16|69.37|66.57|0
1647300000000|2022-03-14 23:20:00|70.02|67.22|69.56|66.76|70.05|67.25|69.56|66.76|0
1647300300000|2022-03-14 23:25:00|69.49|66.69|69.75|66.95|70.02|67.22|69.49|66.69|0
1647300600000|2022-03-14 23:30:00|69.82|67.02|69.59|66.79|70.15|67.35|69.49|66.69|0
1647300900000|2022-03-14 23:35:00|69.62|66.82|70.17|67.37|70.28|67.48|69.62|66.82|0
1647301200000|2022-03-14 23:40:00|70.14|67.34|69.91|67.11|70.31|67.51|69.68|66.88|0
1647301500000|2022-03-14 23:45:00|69.94|67.14|69.38|66.58|70.04|67.24|69.16|66.36|0
1647301800000|2022-03-14 23:50:00|69.28|66.48|69.22|66.42|69.42|66.62|69.02|66.22|0
1647302100000|2022-03-14 23:55:00|69.28|66.48|69.15|66.35|69.44|66.64|69.02|66.22|0
1647302400000|2022-03-15 00:00:00|69.08|66.28|68.72|65.92|69.54|66.74|68.56|65.76|0
1647302700000|2022-03-15 00:05:00|68.95|66.15|69.24|66.44|69.54|66.74|68.85|66.05|0
1647303000000|2022-03-15 00:10:00|69.34|66.54|67.97|65.17|69.43|66.63|67.72|64.92|0
1647303300000|2022-03-15 00:15:00|67.91|65.11|67.65|64.85|67.91|65.11|67.23|64.43|0
1647303600000|2022-03-15 00:20:00|67.59|64.79|68.1|65.3|68.1|65.3|67.59|64.79|0
1647303900000|2022-03-15 00:25:00|68.23|65.43|68.03|65.23|68.23|65.43|67.68|64.88|0
1647304200000|2022-03-15 00:30:00|68.09|65.29|69|66.2|69|66.2|68.06|65.26|0
1647304500000|2022-03-15 00:35:00|69.03|66.23|68.87|66.07|69.81|67.01|68.8|66|0
1647304800000|2022-03-15 00:40:00|68.74|65.94|68.67|65.87|68.8|66|68.41|65.61|0
1647305100000|2022-03-15 00:45:00|68.6|65.8|68.15|65.35|69.52|66.72|68.15|65.35|0
1647305400000|2022-03-15 00:50:00|68.21|65.41|68.21|65.41|68.28|65.48|68.02|65.22|0
1647305700000|2022-03-15 00:55:00|68.18|65.38|68.21|65.41|68.79|65.99|67.76|64.96|0
1647306000000|2022-03-15 01:00:00|68.27|65.47|68.46|65.66|68.79|65.99|68.08|65.28|0
1647306300000|2022-03-15 01:05:00|68.4|65.6|67.62|64.82|68.43|65.63|67.62|64.82|0
1647306600000|2022-03-15 01:10:00|67.75|64.95|67.81|65.01|68.04|65.24|67.59|64.79|0
1647306900000|2022-03-15 01:15:00|67.75|64.95|67.17|64.37|67.91|65.11|67.17|64.37|0
1647307200000|2022-03-15 01:20:00|67.23|64.43|68.68|65.88|68.68|65.88|67.11|64.31|0
1647307500000|2022-03-15 01:25:00|68.58|65.78|67.9|65.1|69.49|66.69|67.74|64.94|0
1647307800000|2022-03-15 01:30:00|67.93|65.13|66.46|63.66|68.26|65.46|66.4|63.6|0
1647308100000|2022-03-15 01:35:00|66.52|63.72|66.74|63.94|67.1|64.3|65.7|62.9|0
1647308400000|2022-03-15 01:40:00|66.71|63.91|67.28|64.48|67.63|64.83|66.68|63.88|0
1647308700000|2022-03-15 01:45:00|67.35|64.55|67.54|64.74|67.92|65.12|66.9|64.1|0
1647309000000|2022-03-15 01:50:00|67.41|64.61|66.26|63.46|68.18|65.38|66.01|63.21|0
1647309300000|2022-03-15 01:55:00|66.29|63.49|66.77|63.97|67.21|64.41|65.63|62.83|0
1647309600000|2022-03-15 02:00:00|66.8|64|67.59|64.79|67.92|65.12|66.77|63.97|0
1647309900000|2022-03-15 02:05:00|67.4|64.6|68.11|65.31|68.23|65.43|67.4|64.6|0
1647310200000|2022-03-15 02:10:00|68.07|65.27|68.46|65.66|68.82|66.02|67.85|65.05|0
1647310500000|2022-03-15 02:15:00|68.56|65.76|68.65|65.85|69.53|66.73|67.97|65.17|0
1647310800000|2022-03-15 02:20:00|68.68|65.88|68.61|65.81|68.78|65.98|67.97|65.17|0
1647311100000|2022-03-15 02:25:00|68.65|65.85|69.26|66.46|69.26|66.46|68.26|65.46|0
1647311400000|2022-03-15 02:30:00|69.29|66.49|69.98|67.18|70.18|67.38|68.71|65.91|0
1647311700000|2022-03-15 02:35:00|69.85|67.05|70.87|68.07|71.51|68.71|69.85|67.05|0
1647312000000|2022-03-15 02:40:00|70.8|68|70.24|67.44|71|68.2|70.17|67.37|0
1647312300000|2022-03-15 02:45:00|70.17|67.37|70.24|67.44|71.03|68.23|70.07|67.27|0
1647312600000|2022-03-15 02:50:00|70.3|67.5|69.97|67.17|70.4|67.6|69.67|66.87|0
1647312900000|2022-03-15 02:55:00|70|67.2|69.93|67.13|70.17|67.37|69.48|66.68|0
1647313200000|2022-03-15 03:00:00|69.9|67.1|70.3|67.5|70.76|67.96|69.7|66.9|0
1647313500000|2022-03-15 03:05:00|70.26|67.46|69.73|66.93|70.86|68.06|69.37|66.57|0
1647313800000|2022-03-15 03:10:00|69.77|66.97|69.7|66.9|69.9|67.1|69.37|66.57|0
1647314100000|2022-03-15 03:15:00|69.76|66.96|69.56|66.76|69.89|67.09|69.43|66.63|0
1647314400000|2022-03-15 03:20:00|69.5|66.7|70.15|67.35|70.22|67.42|69.43|66.63|0
1647314700000|2022-03-15 03:25:00|70.09|67.29|69.49|66.69|70.15|67.35|69.3|66.5|0
1647315000000|2022-03-15 03:30:00|69.59|66.79|69.88|67.08|69.89|67.09|69.39|66.59|0
1647315300000|2022-03-15 03:35:00|69.78|66.98|69.58|66.78|70.02|67.22|69.58|66.78|0
1647315600000|2022-03-15 03:40:00|69.55|66.75|69.12|66.32|69.75|66.95|68.64|65.84|0
1647315900000|2022-03-15 03:45:00|69.09|66.29|68.63|65.83|69.22|66.42|68.57|65.77|0
1647316200000|2022-03-15 03:50:00|68.7|65.9|69.25|66.45|69.28|66.48|68.6|65.8|0
1647316500000|2022-03-15 03:55:00|69.22|66.42|69.28|66.48|69.54|66.74|69.05|66.25|0
1647316800000|2022-03-15 04:00:00|69.35|66.55|69.15|66.35|69.35|66.55|68.85|66.05|0
1647317100000|2022-03-15 04:05:00|69.11|66.31|68.88|66.08|69.14|66.34|68.88|66.08|0
1647317400000|2022-03-15 04:10:00|68.95|66.15|69.04|66.24|69.14|66.34|68.88|66.08|0
1647317700000|2022-03-15 04:15:00|69.08|66.28|69.14|66.34|69.14|66.34|68.98|66.18|0
1647318000000|2022-03-15 04:20:00|69.07|66.27|69.14|66.34|69.14|66.34|68.94|66.14|0
1647318300000|2022-03-15 04:25:00|69.07|66.27|67.24|64.44|69.53|66.73|67.24|64.44|0
1647318600000|2022-03-15 04:30:00|67.18|64.38|67.88|65.08|68.11|65.31|67.18|64.38|0
1647318900000|2022-03-15 04:35:00|67.91|65.11|67.82|65.02|67.98|65.18|67.46|64.66|0
1647319200000|2022-03-15 04:40:00|67.78|64.98|68.01|65.21|68.07|65.27|67.62|64.82|0
1647319500000|2022-03-15 04:45:00|68.07|65.27|67.88|65.08|68.14|65.34|67.75|64.95|0
1647319800000|2022-03-15 04:50:00|67.84|65.04|68.07|65.27|68.13|65.33|67.81|65.01|0
1647320100000|2022-03-15 04:55:00|68.1|65.3|68|65.2|68.13|65.33|68|65.2|0
1647320400000|2022-03-15 05:00:00|68.13|65.33|66.96|64.16|68.13|65.33|66.9|64.1|0
1647320700000|2022-03-15 05:05:00|67.03|64.23|67.09|64.29|67.64|64.84|66.9|64.1|0
1647321000000|2022-03-15 05:10:00|67.06|64.26|67.15|64.35|67.25|64.45|66.51|63.71|0
1647321300000|2022-03-15 05:15:00|67.02|64.22|66.83|64.03|67.54|64.74|66.73|63.93|0
1647321600000|2022-03-15 05:20:00|66.51|63.71|66.63|63.83|66.7|63.9|65.94|63.14|0
1647321900000|2022-03-15 05:25:00|66.6|63.8|66.57|63.77|66.63|63.83|66.25|63.45|0
1647322200000|2022-03-15 05:30:00|66.6|63.8|67.14|64.34|67.17|64.37|66.31|63.51|0
1647322500000|2022-03-15 05:35:00|67.08|64.28|66.5|63.7|67.36|64.56|66.43|63.63|0
1647322800000|2022-03-15 05:40:00|66.56|63.76|66.56|63.76|67.17|64.37|66.31|63.51|0
1647323100000|2022-03-15 05:45:00|66.43|63.63|66.75|63.95|66.75|63.95|66.05|63.25|0
1647323400000|2022-03-15 05:50:00|66.68|63.88|65.54|62.74|66.75|63.95|65.54|62.74|0
1647323700000|2022-03-15 05:55:00|65.6|62.8|66.04|63.24|66.17|63.37|65.47|62.67|0
1647324000000|2022-03-15 06:00:00|65.92|63.12|64.97|62.17|66.04|63.24|64.84|62.04|0
1647324300000|2022-03-15 06:05:00|65|62.2|65.85|63.05|65.91|63.11|64.84|62.04|0
1647324600000|2022-03-15 06:10:00|65.78|62.98|66.29|63.49|66.74|63.94|65.66|62.86|0
1647324900000|2022-03-15 06:15:00|66.26|63.46|65.46|62.66|66.42|63.62|65.34|62.54|0
1647325200000|2022-03-15 06:20:00|65.4|62.6|66.31|63.51|66.41|63.61|65.4|62.6|0
1647325500000|2022-03-15 06:25:00|66.22|63.42|65.84|63.04|66.35|63.55|65.74|62.94|0
1647325800000|2022-03-15 06:30:00|65.8|63|65.71|62.91|66.06|63.26|65.27|62.47|0
1647326100000|2022-03-15 06:35:00|65.77|62.97|66.38|63.58|67.09|64.29|65.64|62.84|0
1647326400000|2022-03-15 06:40:00|66.41|63.61|66.44|63.64|66.76|63.96|65.94|63.14|0
1647326700000|2022-03-15 06:45:00|66.41|63.61|65.3|62.5|66.44|63.64|65.24|62.44|0
1647327000000|2022-03-15 06:50:00|65.33|62.53|65.3|62.5|65.55|62.75|64.74|61.94|0
1647327300000|2022-03-15 06:55:00|65.27|62.47|65.3|62.5|65.58|62.78|65.11|62.31|0
1647327600000|2022-03-15 07:00:00|65.42|62.62|62.94|60.14|65.45|62.65|62.82|60.02|0
1647327900000|2022-03-15 07:05:00|62.86|60.46|63.72|61.32|64.22|61.82|62.71|60.31|0
1647328200000|2022-03-15 07:10:00|63.63|61.23|59.26|56.86|63.78|61.38|58.97|56.57|0
1647328500000|2022-03-15 07:15:00|59.5|57.1|60.8|58.4|60.98|58.58|59.21|56.81|0
1647328800000|2022-03-15 07:20:00|60.92|58.52|61.28|58.88|61.82|59.42|60.26|57.86|0
1647329100000|2022-03-15 07:25:00|61.58|59.18|59.96|57.56|61.58|59.18|59.96|57.56|0
1647329400000|2022-03-15 07:30:00|59.9|57.5|59.96|57.56|61|58.6|59.43|57.03|0
1647329700000|2022-03-15 07:35:00|59.9|57.5|60.34|57.94|60.49|58.09|59.61|57.21|0
1647330000000|2022-03-15 07:40:00|60.31|57.91|60.94|58.06|61.3|58.57|59.93|57.53|0
1647330300000|2022-03-15 07:45:00|61.06|58.18|60.67|57.79|61.45|58.57|60.13|57.25|0
1647330600000|2022-03-15 07:50:00|60.79|57.91|64.61|61.73|64.91|62.03|60.24|57.36|0
1647330900000|2022-03-15 07:55:00|64.76|61.88|65.25|62.37|65.44|62.56|64.57|61.69|0
1647331200000|2022-03-15 08:00:00|65.34|62.46|65.16|62.28|65.62|62.74|64.08|61.2|0
1647331500000|2022-03-15 08:05:00|65.13|62.25|67.12|64|70.17|67.05|65.09|62.21|0
1647331800000|2022-03-15 08:10:00|67.37|64.25|66.11|62.99|67.37|64.25|65.67|62.55|0
1647332100000|2022-03-15 08:15:00|65.8|62.68|64.77|61.65|65.99|62.87|64.65|61.53|0
1647332400000|2022-03-15 08:20:00|64.93|61.81|64.19|61.07|65.42|62.3|63.55|60.43|0
1647332700000|2022-03-15 08:25:00|64.07|60.95|64.34|61.22|65.17|62.05|63.88|60.76|0
1647333000000|2022-03-15 08:30:00|64.37|61.25|64.34|61.22|64.37|61.25|63.15|60.03|0
1647333300000|2022-03-15 08:35:00|64.31|61.19|63.63|60.51|65.04|61.92|63.42|60.3|0
1647333600000|2022-03-15 08:40:00|63.51|60.39|64.18|61.06|64.88|61.76|63.48|60.36|0
1647333900000|2022-03-15 08:45:00|64.15|61.03|63.23|60.11|64.15|61.03|62.72|59.6|0
1647334200000|2022-03-15 08:50:00|63.26|60.14|62.96|59.84|63.26|60.14|62.18|59.06|0
1647334500000|2022-03-15 08:55:00|63.02|59.9|61.94|58.82|63.08|59.96|61.43|58.31|0
1647334800000|2022-03-15 09:00:00|61.82|58.7|61.93|58.81|62.44|59.32|61.46|58.34|0
1647335100000|2022-03-15 09:05:00|61.9|58.78|60.93|57.81|61.9|58.78|60.4|57.28|0
1647335400000|2022-03-15 09:10:00|60.95|57.83|61.93|58.81|61.99|58.87|60.46|57.34|0
1647335700000|2022-03-15 09:15:00|61.9|58.78|61.45|58.33|62.11|58.99|61.16|58.04|0
1647336000000|2022-03-15 09:20:00|61.69|58.57|63.43|60.31|63.43|60.31|61.33|58.21|0
1647336300000|2022-03-15 09:25:00|63.49|60.37|63.79|60.67|64.4|61.28|63.43|60.31|0
1647336600000|2022-03-15 09:30:00|63.88|60.76|64.06|60.94|65.01|61.89|63.73|60.61|0
1647336900000|2022-03-15 09:35:00|64.12|61|64.36|61.24|64.36|61.24|63.39|60.27|0
1647337200000|2022-03-15 09:40:00|64.03|60.91|65.88|62.76|66.22|63.1|64.03|60.91|0
1647337500000|2022-03-15 09:45:00|65.78|62.66|65.9|62.78|66.81|63.69|65.59|62.47|0
1647337800000|2022-03-15 09:50:00|65.97|62.85|64.2|61.08|66.15|63.03|64.2|61.08|0
1647338100000|2022-03-15 09:55:00|64.26|61.14|64.54|61.42|64.81|61.69|63.59|60.47|0
1647338400000|2022-03-15 10:00:00|64.69|61.57|65.18|62.06|65.55|62.43|64.38|61.26|0
1647338700000|2022-03-15 10:05:00|65.24|62.12|65.18|62.06|66.02|62.9|64.81|61.69|0
1647339000000|2022-03-15 10:10:00|65.24|62.12|66.7|63.58|66.89|63.77|65.18|62.06|0
1647339300000|2022-03-15 10:15:00|66.67|63.55|66.36|63.24|66.99|63.87|65.95|62.83|0
1647339600000|2022-03-15 10:20:00|66.29|63.17|66.64|63.52|67.27|64.15|65.23|62.11|0
1647339900000|2022-03-15 10:25:00|66.67|63.55|67.04|63.92|67.33|64.21|66.54|63.42|0
1647340200000|2022-03-15 10:30:00|67.3|64.18|68.28|65.16|68.31|65.19|67.04|63.92|0
1647340500000|2022-03-15 10:35:00|68.38|65.26|68.31|65.19|68.83|65.71|68.25|65.13|0
1647340800000|2022-03-15 10:40:00|68.21|65.09|67.23|64.11|68.21|65.09|67.13|64.01|0
1647341100000|2022-03-15 10:45:00|67.32|64.2|67.99|64.87|67.99|64.87|67.26|64.14|0
1647341400000|2022-03-15 10:50:00|67.86|64.74|70.01|66.89|70.05|66.93|67.79|64.67|0
1647341700000|2022-03-15 10:55:00|69.92|66.8|66.77|63.65|71.66|68.54|66.77|63.65|0
1647342000000|2022-03-15 11:00:00|66.9|63.78|68.05|64.93|68.18|65.06|66.9|63.78|0
1647342300000|2022-03-15 11:05:00|68.02|64.9|69.19|66.07|69.29|66.17|67.99|64.87|0
1647342600000|2022-03-15 11:10:00|69.22|66.1|67.66|64.54|69.73|66.61|67.66|64.54|0
1647342900000|2022-03-15 11:15:00|67.63|64.51|66.82|63.7|68.11|64.99|66.72|63.6|0
1647343200000|2022-03-15 11:20:00|66.85|63.73|65.42|62.3|66.88|63.76|65|61.88|0
1647343500000|2022-03-15 11:25:00|65.51|62.39|65.67|62.55|66.27|63.15|65.06|61.94|0
1647343800000|2022-03-15 11:30:00|65.54|62.42|66.36|63.24|66.36|63.24|65.13|62.01|0
1647344100000|2022-03-15 11:35:00|66.33|63.21|66.11|62.99|66.62|63.5|65.82|62.7|0
1647344400000|2022-03-15 11:40:00|66.04|62.92|67.19|64.07|67.51|64.39|65.18|62.06|0
1647344700000|2022-03-15 11:45:00|67.22|64.1|66.29|63.17|67.31|64.19|66.29|63.17|0
1647345000000|2022-03-15 11:50:00|66.36|63.24|66.7|63.58|66.99|63.87|66.1|62.98|0
1647345300000|2022-03-15 11:55:00|66.64|63.52|67.4|64.28|67.75|64.63|66.64|63.52|0
1647345600000|2022-03-15 12:00:00|67.31|64.19|67.75|64.63|68.08|64.96|66.57|63.45|0
1647345900000|2022-03-15 12:05:00|67.69|64.57|67.04|63.92|68.2|65.08|66.88|63.76|0
1647346200000|2022-03-15 12:10:00|67.11|63.99|68.46|65.34|68.46|65.34|67.11|63.99|0
1647346500000|2022-03-15 12:15:00|68.39|65.27|68.58|65.46|68.91|65.79|68.07|64.95|0
1647346800000|2022-03-15 12:20:00|68.71|65.59|69.69|66.57|70.28|67.16|68.68|65.56|0
1647347100000|2022-03-15 12:25:00|69.76|66.64|68.71|65.59|69.76|66.64|68.71|65.59|0
1647347400000|2022-03-15 12:30:00|69|65.88|72.85|69.73|74.46|71.34|68.67|65.55|0
1647347700000|2022-03-15 12:35:00|73.09|69.97|72.88|69.76|73.29|70.17|72.21|69.09|0
1647348000000|2022-03-15 12:40:00|72.82|69.7|72.06|68.94|73.37|70.25|71.79|68.67|0
1647348300000|2022-03-15 12:45:00|72.12|69|72.73|69.61|72.76|69.64|71.55|68.43|0
1647348600000|2022-03-15 12:50:00|72.66|69.54|71.98|68.86|72.66|69.54|71.78|68.66|0
1647348900000|2022-03-15 12:55:00|71.95|68.83|72.38|69.26|72.72|69.6|71.92|68.8|0
1647349200000|2022-03-15 13:00:00|72.32|69.2|72.92|69.8|72.92|69.8|72.05|68.93|0
1647349500000|2022-03-15 13:05:00|72.85|69.73|72.72|69.6|73.46|70.34|72.45|69.33|0
1647349800000|2022-03-15 13:10:00|72.78|69.66|73.67|70.55|74.97|71.85|72.78|69.66|0
1647350100000|2022-03-15 13:15:00|73.87|70.75|73.39|70.27|74.14|71.02|73.25|70.13|0
1647350400000|2022-03-15 13:20:00|73.46|70.34|72.57|69.45|73.59|70.47|72.57|69.45|0
1647350700000|2022-03-15 13:25:00|72.98|69.86|74.21|71.09|74.41|71.29|71.9|68.78|0
1647351000000|2022-03-15 13:30:00|73.86|70.74|76.14|73.02|78.26|75.14|73.86|70.74|0
1647351300000|2022-03-15 13:35:00|76.56|73.44|74.68|71.56|77.84|74.72|74.34|71.22|0
1647351600000|2022-03-15 13:40:00|75.03|71.91|70.49|67.37|76|72.88|70.49|67.37|0
1647351900000|2022-03-15 13:45:00|70.72|67.6|72.22|69.1|72.56|69.44|70.45|67.33|0
1647352200000|2022-03-15 13:50:00|72.19|69.07|72.62|69.5|73.71|70.59|71.68|68.56|0
1647352500000|2022-03-15 13:55:00|72.42|69.3|75.53|72.41|76.13|73.01|72.42|69.3|0
1647352800000|2022-03-15 14:00:00|75.43|72.31|74.87|71.75|77.46|74.34|71.91|68.79|0
1647353100000|2022-03-15 14:05:00|74.94|71.82|72.52|69.4|75.46|72.34|72.25|69.13|0
1647353400000|2022-03-15 14:10:00|72.79|69.67|71.16|68.04|73.48|70.36|70.3|67.18|0
1647353700000|2022-03-15 14:15:00|70.83|67.71|73.06|69.94|73.4|70.28|70.59|67.47|0
1647354000000|2022-03-15 14:20:00|73.54|70.42|75.48|72.36|75.48|72.36|73.34|70.22|0
1647354300000|2022-03-15 14:25:00|75.41|72.29|75.36|72.24|75.69|72.57|72.44|69.32|0
1647354600000|2022-03-15 14:30:00|75.71|72.59|76.03|72.91|77.5|74.38|75.08|71.96|0
1647354900000|2022-03-15 14:35:00|76|72.88|76.71|73.59|77.71|74.59|75.92|72.8|0
1647355200000|2022-03-15 14:40:00|76.92|73.8|76.95|73.83|77.71|74.59|75.92|72.8|0
1647355500000|2022-03-15 14:45:00|77.13|74.01|77.67|74.55|80.09|76.97|76.77|73.65|0
1647355800000|2022-03-15 14:50:00|78.03|74.91|76.52|73.4|78.03|74.91|75.95|72.83|0
1647356100000|2022-03-15 14:55:00|76.59|73.47|76.31|73.19|77.6|74.48|75.68|72.56|0
1647356400000|2022-03-15 15:00:00|76.6|73.48|78.03|74.91|78.03|74.91|76.38|73.26|0
1647356700000|2022-03-15 15:05:00|77.96|74.84|78.1|74.98|78.39|75.27|77.53|74.41|0
1647357000000|2022-03-15 15:10:00|78.17|75.05|78.28|75.16|78.53|75.41|77.23|74.11|0
1647357300000|2022-03-15 15:15:00|78.02|74.9|78.24|75.12|78.53|75.41|76.66|73.54|0
1647357600000|2022-03-15 15:20:00|78.38|75.26|77.59|74.47|78.89|75.77|76.37|73.25|0
1647357900000|2022-03-15 15:25:00|77.51|74.39|80.41|77.53|80.45|77.57|77.37|74.25|0
1647358200000|2022-03-15 15:30:00|80.52|77.64|81.41|78.53|81.48|78.6|79.93|77.05|0
1647358500000|2022-03-15 15:35:00|81.56|78.68|81.93|79.05|82.31|79.43|81.56|78.68|0
1647358800000|2022-03-15 15:40:00|81.85|78.97|82.24|79.36|83.06|80.18|80.9|78.02|0
1647359100000|2022-03-15 15:45:00|82.39|79.51|83.51|80.63|83.59|80.71|82.01|79.13|0
1647359400000|2022-03-15 15:50:00|83.59|80.71|81.12|78.24|84.2|81.32|80.6|77.72|0
1647359700000|2022-03-15 15:55:00|81.04|78.16|79.13|76.25|81.04|78.16|77.11|74.23|0
1647360000000|2022-03-15 16:00:00|78.98|76.1|78.41|75.53|79.79|76.91|77.05|74.17|0
1647360300000|2022-03-15 16:05:00|78.37|75.49|81.48|78.6|82|79.12|77.76|74.88|0
1647360600000|2022-03-15 16:10:00|81.4|78.52|81.55|78.67|82|79.12|80.66|77.78|0
1647360900000|2022-03-15 16:15:00|81.59|78.71|82.51|79.63|82.74|79.86|81.18|78.3|0
1647361200000|2022-03-15 16:20:00|82.44|79.56|83.87|80.99|83.87|80.99|81.62|78.74|0
1647361500000|2022-03-15 16:25:00|83.79|80.91|85.04|82.16|85.19|82.31|83.71|80.83|0
1647361800000|2022-03-15 16:30:00|84.96|82.08|83.76|80.88|85.57|82.69|83.68|80.8|0
1647362100000|2022-03-15 16:35:00|83.91|81.03|85.04|82.16|85.28|82.4|83.87|80.99|0
1647362400000|2022-03-15 16:40:00|85.12|82.24|82.92|80.04|85.12|82.24|82.92|80.04|0
1647362700000|2022-03-15 16:45:00|83|80.12|81.95|79.07|83.67|80.79|81.68|78.8|0
1647363000000|2022-03-15 16:50:00|81.87|78.99|80.54|77.66|82.02|79.14|79.66|76.78|0
1647363300000|2022-03-15 16:55:00|80.68|77.8|82.84|79.96|82.91|80.03|80.61|77.73|0
1647363600000|2022-03-15 17:00:00|82.76|79.88|83.89|81.01|84.42|81.54|82.69|79.81|0
1647363900000|2022-03-15 17:05:00|83.81|80.93|82.08|79.2|83.96|81.08|81.71|78.83|0
1647364200000|2022-03-15 17:10:00|81.97|79.09|79.43|76.55|81.97|79.09|79.43|76.55|0
1647364500000|2022-03-15 17:15:00|79.65|76.77|79.64|76.76|80.82|77.94|79.28|76.4|0
1647364800000|2022-03-15 17:20:00|79.57|76.69|80.89|78.01|81.26|78.38|79.42|76.54|0
1647365100000|2022-03-15 17:25:00|80.85|77.97|78.33|75.45|82|79.12|78.33|75.45|0
1647365400000|2022-03-15 17:30:00|78.37|75.49|79.09|76.21|79.64|76.76|77.65|74.77|0
1647365700000|2022-03-15 17:35:00|79.2|76.32|78.79|75.91|80.03|77.15|78.54|75.66|0
1647366000000|2022-03-15 17:40:00|78.9|76.02|79.92|77.04|80.66|77.78|78.33|75.45|0
1647366300000|2022-03-15 17:45:00|79.85|76.97|79.41|76.53|80.51|77.63|79.05|76.17|0
1647366600000|2022-03-15 17:50:00|79.55|76.67|80.28|77.4|80.61|77.73|79.55|76.67|0
1647366900000|2022-03-15 17:55:00|80.36|77.48|81.53|78.65|82.05|79.17|80.21|77.33|0
1647367200000|2022-03-15 18:00:00|81.31|78.43|78.82|75.94|82.2|79.32|78.82|75.94|0
1647367500000|2022-03-15 18:05:00|78.89|76.01|80.71|77.83|81.05|78.17|78.46|75.58|0
1647367800000|2022-03-15 18:10:00|80.57|77.69|79.39|76.51|81.01|78.13|78.81|75.93|0
1647368100000|2022-03-15 18:15:00|79.32|76.44|76.87|73.99|79.47|76.59|76.37|73.49|0
1647368400000|2022-03-15 18:20:00|77.01|74.13|77.51|74.63|77.94|75.06|76.27|73.39|0
1647368700000|2022-03-15 18:25:00|77.73|74.85|78.15|75.27|78.73|75.85|77.3|74.42|0
1647369000000|2022-03-15 18:30:00|78.08|75.2|80.11|77.23|80.55|77.67|76.94|74.06|0
1647369300000|2022-03-15 18:35:00|80.04|77.16|79.82|76.94|80.48|77.6|78.87|75.99|0
1647369600000|2022-03-15 18:40:00|79.89|77.01|81.14|78.26|81.44|78.56|79.6|76.72|0
1647369900000|2022-03-15 18:45:00|81.21|78.33|83.45|80.57|83.45|80.57|80.92|78.04|0
1647370200000|2022-03-15 18:50:00|83.68|80.8|84.28|81.4|84.81|81.93|83.67|80.79|0
1647370500000|2022-03-15 18:55:00|84.2|81.32|85.96|83.08|86.19|83.31|83.9|81.02|0
1647370800000|2022-03-15 19:00:00|85.5|82.62|85.65|82.77|86.65|83.77|84.96|82.08|0
1647371100000|2022-03-15 19:05:00|85.57|82.69|85.72|82.84|86.65|83.77|85.49|82.61|0
1647371400000|2022-03-15 19:10:00|85.88|83|86.11|83.23|87.27|84.39|85.57|82.69|0
1647371700000|2022-03-15 19:15:00|86.22|83.34|88.75|85.87|88.99|86.11|86.18|83.3|0
1647372000000|2022-03-15 19:20:00|88.83|85.95|89.54|86.66|89.94|87.06|87.97|85.09|0
1647372300000|2022-03-15 19:25:00|89.78|86.9|89.38|86.5|90.1|87.22|89.14|86.26|0
1647372600000|2022-03-15 19:30:00|89.3|86.42|89.77|86.89|91.61|88.73|89.3|86.42|0
1647372900000|2022-03-15 19:35:00|89.61|86.73|90.01|87.13|90.01|87.13|88.9|86.02|0
1647373200000|2022-03-15 19:40:00|90.33|87.45|89.45|86.57|90.41|87.53|88.43|85.55|0
1647373500000|2022-03-15 19:45:00|90|87.12|88.09|85.21|90.08|87.2|85.9|83.02|0
1647373800000|2022-03-15 19:50:00|88.53|85.65|91.51|88.63|93.42|90.54|88.01|85.13|0
1647374100000|2022-03-15 19:55:00|91.03|88.15|90.31|87.43|91.19|88.31|88.64|85.76|0
1647374400000|2022-03-15 20:00:00|90.66|87.78|89.27|86.39|90.95|88.07|89.19|86.31|0
1647374700000|2022-03-15 20:05:00|89.15|86.27|88.48|85.6|89.83|86.95|88.17|85.29|0
1647375000000|2022-03-15 20:10:00|88.4|85.52|88.09|85.21|89.27|86.39|87.93|85.05|0
1647375300000|2022-03-15 20:15:00|88.36|85|89.27|85.91|89.66|86.3|88.33|84.97|0
1647375600000|2022-03-15 20:20:00|89.22|85.86|89.42|86.06|89.66|86.3|89.19|85.83|0
1647375900000|2022-03-15 20:25:00|89.34|85.98|88.94|85.58|89.5|86.14|88.94|85.58|0
1647376200000|2022-03-15 20:30:00|89.06|85.7|89.02|85.66|89.18|85.82|88.63|85.27|0
1647376500000|2022-03-15 20:35:00|89.1|85.74|90.05|86.69|90.05|86.69|88.94|85.58|0
1647376800000|2022-03-15 20:40:00|89.97|86.61|89.92|86.56|90.2|86.84|89.41|86.05|0
1647377100000|2022-03-15 20:45:00|90|86.64|89.96|86.6|90.12|86.76|89.52|86.16|0
1647377400000|2022-03-15 20:50:00|89.84|86.48|89.48|86.12|89.92|86.56|89.44|86.08|0
1647377700000|2022-03-15 20:55:00|89.56|86.2|88.96|85.6|89.8|86.44|88.77|85.41|0
1647378000000|2022-03-15 21:00:00|88.88|85.52|89.06|85.7|89.09|85.73|88.71|85.35|0
1647378300000|2022-03-15 21:05:00|89.01|85.65|88.89|85.53|89.09|85.73|88.71|85.35|0
1647378600000|2022-03-15 21:10:00|88.86|85.5|89.03|85.67|89.03|85.67|88.83|85.47|0
1647378900000|2022-03-15 21:15:00|89.12|85.76|88.81|85.45|89.12|85.76|88.81|85.45|0
1647379200000|2022-03-15 21:20:00|88.86|85.5|88.86|85.5|88.92|85.56|88.78|85.42|0
1647379500000|2022-03-15 21:25:00|88.88|85.52|89.09|85.73|89.12|85.76|88.88|85.52|0
1647379800000|2022-03-15 21:30:00|89.08|85.72|89.09|85.73|89.09|85.73|89.08|85.72|0
1647380100000|2022-03-15 21:35:00|89.08|85.72|88.97|85.61|89.1|85.74|88.97|85.61|0
1647380400000|2022-03-15 21:40:00|88.98|85.62|88.98|85.62|88.98|85.62|88.95|85.59|0
1647380700000|2022-03-15 21:45:00|88.99|85.63|88.98|85.62|89.01|85.65|88.93|85.57|0
1647381000000|2022-03-15 21:50:00|88.96|85.6|88.96|85.6|88.96|85.6|88.96|85.6|0
1647381300000|2022-03-15 21:55:00|88.97|85.61|88.99|85.63|88.99|85.63|88.84|85.48|0
1647381600000|2022-03-15 22:00:00|89.56|86.2|88.77|85.41|89.56|86.2|88.73|85.37|0
1647381900000|2022-03-15 22:05:00|88.81|85.45|88.26|84.9|88.81|85.45|88.02|84.66|0
1647382200000|2022-03-15 22:10:00|88.22|84.86|88.57|85.21|88.57|85.21|87.71|84.35|0
1647382500000|2022-03-15 22:15:00|88.49|85.13|88.72|85.36|88.88|85.52|88.49|85.13|0
1647382800000|2022-03-15 22:20:00|88.8|85.44|88.4|85.04|88.96|85.6|88.33|84.97|0
1647383100000|2022-03-15 22:25:00|88.36|85|88.32|84.96|88.8|85.44|88.24|84.88|0
1647383400000|2022-03-15 22:30:00|88.48|85.12|88.16|84.8|88.56|85.2|88.16|84.8|0
1647383700000|2022-03-15 22:35:00|88.24|84.88|88|84.64|88.32|84.96|87.93|84.57|0
1647384000000|2022-03-15 22:40:00|88.04|84.68|88.08|84.72|88.47|85.11|88.04|84.68|0
1647384300000|2022-03-15 22:45:00|88.12|84.76|88.31|84.95|88.47|85.11|88.08|84.72|0
1647384600000|2022-03-15 22:50:00|88.27|84.91|88.5|85.14|88.54|85.18|88.23|84.87|0
1647384900000|2022-03-15 22:55:00|88.47|85.11|88.31|84.95|88.5|85.14|87.92|84.56|0
1647385200000|2022-03-15 23:00:00|88.42|85.06|88.11|84.75|88.54|85.18|88.11|84.75|0
1647385500000|2022-03-15 23:05:00|88.15|84.79|87.91|84.55|88.22|84.86|87.75|84.39|0
1647385800000|2022-03-15 23:10:00|87.95|84.59|87.75|84.39|87.98|84.62|87.67|84.31|0
1647386100000|2022-03-15 23:15:00|87.83|84.47|88.29|84.93|88.53|85.17|87.83|84.47|0
1647386400000|2022-03-15 23:20:00|88.37|85.01|88.84|85.48|89.16|85.8|88.29|84.93|0
1647386700000|2022-03-15 23:25:00|88.8|85.44|88.44|85.08|88.84|85.48|88.09|84.73|0
1647387000000|2022-03-15 23:30:00|88.4|85.04|88.13|84.77|88.4|85.04|87.74|84.38|0
1647387300000|2022-03-15 23:35:00|88.05|84.69|90.33|86.97|91.17|87.81|87.85|84.49|0
1647387600000|2022-03-15 23:40:00|90.29|86.93|90.49|87.13|90.73|87.37|90.25|86.89|0
1647387900000|2022-03-15 23:45:00|90.57|87.21|89.93|86.57|90.73|87.37|89.69|86.33|0
1647388200000|2022-03-15 23:50:00|89.81|86.45|88.59|85.23|89.81|86.45|88.35|84.99|0
1647388500000|2022-03-15 23:55:00|88.51|85.15|88.43|85.07|88.9|85.54|87.96|84.6|0
1647388800000|2022-03-16 00:00:00|88.27|84.91|87.72|84.36|88.62|85.26|87.49|84.13|0
1647389100000|2022-03-16 00:05:00|87.8|84.44|88.34|84.98|88.5|85.14|87.56|84.2|0
1647389400000|2022-03-16 00:10:00|88.42|85.06|87.87|84.51|88.65|85.29|87.87|84.51|0
1647389700000|2022-03-16 00:15:00|87.79|84.43|86.7|83.34|87.79|84.43|86.39|83.03|0
1647390000000|2022-03-16 00:20:00|86.55|83.19|86.31|82.95|86.78|83.42|85.7|82.34|0
1647390300000|2022-03-16 00:25:00|86.47|83.11|86.46|83.1|86.7|83.34|85.93|82.57|0
1647390600000|2022-03-16 00:30:00|86.54|83.18|86.69|83.33|87.55|84.19|86.5|83.14|0
1647390900000|2022-03-16 00:35:00|86.65|83.29|86.38|83.02|86.69|83.33|86.07|82.71|0
1647391200000|2022-03-16 00:40:00|86.23|82.87|86.18|82.82|86.61|83.25|85.92|82.56|0
1647391500000|2022-03-16 00:45:00|86.15|82.79|85.87|82.51|86.53|83.17|85.87|82.51|0
1647391800000|2022-03-16 00:50:00|85.99|82.63|86.1|82.74|86.53|83.17|85.83|82.47|0
1647392100000|2022-03-16 00:55:00|86.06|82.7|86.71|83.35|87.38|84.02|86.06|82.7|0
1647392400000|2022-03-16 01:00:00|86.75|83.39|86.94|83.58|87.02|83.66|86.44|83.08|0
1647392700000|2022-03-16 01:05:00|87.02|83.66|86.63|83.27|87.45|84.09|86.44|83.08|0
1647393000000|2022-03-16 01:10:00|86.67|83.31|86.86|83.5|86.9|83.54|86.05|82.69|0
1647393300000|2022-03-16 01:15:00|86.75|83.39|87.21|83.85|87.29|83.93|86.67|83.31|0
1647393600000|2022-03-16 01:20:00|87.29|83.93|87.24|83.88|87.36|84|86.82|83.46|0
1647393900000|2022-03-16 01:25:00|87.21|83.85|86.85|83.49|87.24|83.88|86.66|83.3|0
1647394200000|2022-03-16 01:30:00|86.89|83.53|86.58|83.22|87.2|83.84|86.39|83.03|0
1647394500000|2022-03-16 01:35:00|86.66|83.3|86.5|83.14|87.16|83.8|86.5|83.14|0
1647394800000|2022-03-16 01:40:00|86.58|83.22|86.5|83.14|86.96|83.6|86.46|83.1|0
1647395100000|2022-03-16 01:45:00|86.57|83.21|86.65|83.29|86.96|83.6|86.34|82.98|0
1647395400000|2022-03-16 01:50:00|86.73|83.37|87.11|83.75|87.27|83.91|86.57|83.21|0
1647395700000|2022-03-16 01:55:00|87.07|83.71|87.81|84.45|88.04|84.68|86.88|83.52|0
1647396000000|2022-03-16 02:00:00|87.89|84.53|88.82|85.46|88.98|85.62|87.81|84.45|0
1647396300000|2022-03-16 02:05:00|88.78|85.42|88.78|85.42|88.82|85.46|88.43|85.07|0
1647396600000|2022-03-16 02:10:00|88.82|85.46|88.92|85.56|89.53|86.17|88.53|85.17|0
1647396900000|2022-03-16 02:15:00|88.8|85.44|88.13|84.77|89|85.64|87.97|84.61|0
1647397200000|2022-03-16 02:20:00|88.05|84.69|87.73|84.37|88.13|84.77|87.27|83.91|0
1647397500000|2022-03-16 02:25:00|87.69|84.33|88.2|84.84|88.2|84.84|87.42|84.06|0
1647397800000|2022-03-16 02:30:00|88.12|84.76|88.43|85.07|88.83|85.47|87.5|84.14|0
1647398100000|2022-03-16 02:35:00|88.47|85.11|89.06|85.7|89.3|85.94|88.2|84.84|0
1647398400000|2022-03-16 02:40:00|89.02|85.66|89.37|86.01|90.01|86.65|88.9|85.54|0
1647398700000|2022-03-16 02:45:00|89.29|85.93|89.61|86.25|89.77|86.41|89.21|85.85|0
1647399000000|2022-03-16 02:50:00|89.56|86.2|88.85|85.49|89.61|86.25|88.81|85.45|0
1647399300000|2022-03-16 02:55:00|88.81|85.45|88.34|84.98|88.85|85.49|88.03|84.67|0
1647399600000|2022-03-16 03:00:00|88.26|84.9|88.1|84.74|88.81|85.45|88.03|84.67|0
1647399900000|2022-03-16 03:05:00|88.22|84.86|87.32|83.96|88.34|84.98|87.09|83.73|0
1647400200000|2022-03-16 03:10:00|87.36|84|87.63|84.27|87.79|84.43|87.36|84|0
1647400500000|2022-03-16 03:15:00|87.55|84.19|88.33|84.97|88.41|85.05|87.24|83.88|0
1647400800000|2022-03-16 03:20:00|88.37|85.01|88.88|85.52|88.88|85.52|87.97|84.61|0
1647401100000|2022-03-16 03:25:00|88.8|85.44|88.95|85.59|89.9|86.54|88.72|85.36|0
1647401400000|2022-03-16 03:30:00|89.03|85.67|88.28|84.92|89.03|85.67|88.24|84.88|0
1647401700000|2022-03-16 03:35:00|88.24|84.88|89.46|86.1|89.66|86.3|88.24|84.88|0
1647402000000|2022-03-16 03:40:00|89.42|86.06|88.47|85.11|89.42|86.06|88.39|85.03|0
1647402300000|2022-03-16 03:45:00|88.59|85.23|88.94|85.58|89.18|85.82|88.47|85.11|0
1647402600000|2022-03-16 03:50:00|88.98|85.62|88.07|84.71|88.98|85.62|88.07|84.71|0
1647402900000|2022-03-16 03:55:00|88.23|84.87|88.34|84.98|89.01|85.65|88.23|84.87|0
1647403200000|2022-03-16 04:00:00|88.38|85.02|88.85|85.49|89.01|85.65|88.38|85.02|0
1647403500000|2022-03-16 04:05:00|88.89|85.53|88.85|85.49|89.32|85.96|88.61|85.25|0
1647403800000|2022-03-16 04:10:00|88.89|85.53|88.85|85.49|89.24|85.88|88.77|85.41|0
1647404100000|2022-03-16 04:15:00|88.77|85.41|88.45|85.09|88.85|85.49|88.37|85.01|0
1647404400000|2022-03-16 04:20:00|88.37|85.01|88.13|84.77|88.56|85.2|87.98|84.62|0
1647404700000|2022-03-16 04:25:00|88.17|84.81|88.25|84.89|88.37|85.01|88.06|84.7|0
1647405000000|2022-03-16 04:30:00|88.21|84.85|87.97|84.61|88.21|84.85|87.82|84.46|0
1647405300000|2022-03-16 04:35:00|87.93|84.57|88.52|85.16|88.63|85.27|87.93|84.57|0
1647405600000|2022-03-16 04:40:00|88.48|85.12|88.59|85.23|88.83|85.47|88.44|85.08|0
1647405900000|2022-03-16 04:45:00|88.55|85.19|89.57|86.21|89.57|86.21|88.55|85.19|0
1647406200000|2022-03-16 04:50:00|89.53|86.17|89.45|86.09|89.57|86.21|89.14|85.78|0
1647406500000|2022-03-16 04:55:00|89.33|85.97|89.29|85.93|89.77|86.41|89.29|85.93|0
1647406800000|2022-03-16 05:00:00|89.53|86.17|89.84|86.48|90.36|87|89.49|86.13|0
1647407100000|2022-03-16 05:05:00|89.8|86.44|90|86.64|90.36|87|89.76|86.4|0
1647407400000|2022-03-16 05:10:00|90.08|86.72|89.05|85.69|90.08|86.72|89|85.64|0
1647407700000|2022-03-16 05:15:00|88.89|85.53|90.31|86.95|90.39|87.03|88.89|85.53|0
1647408000000|2022-03-16 05:20:00|90.47|87.11|91.3|87.94|91.34|87.98|90.43|87.07|0
1647408300000|2022-03-16 05:25:00|91.34|87.98|92.1|88.74|92.23|88.87|91.34|87.98|0
1647408600000|2022-03-16 05:30:00|92.06|88.7|93.4|90.04|93.4|90.04|91.02|87.66|0
1647408900000|2022-03-16 05:35:00|93.56|90.2|94.05|90.69|94.21|90.85|92.99|89.63|0
1647409200000|2022-03-16 05:40:00|94.09|90.73|95.77|92.41|95.77|92.41|93.97|90.61|0
1647409500000|2022-03-16 05:45:00|95.69|92.33|97.3|93.94|98.69|95.33|95.61|92.25|0
1647409800000|2022-03-16 05:50:00|97.1|93.74|95.6|92.24|97.39|94.03|95.35|91.99|0
1647410100000|2022-03-16 05:55:00|95.68|92.32|95.76|92.4|95.76|92.4|94.86|91.5|0
1647410400000|2022-03-16 06:00:00|95.8|92.44|96.01|92.65|96.01|92.65|95.35|91.99|0
1647410700000|2022-03-16 06:05:00|95.92|92.56|96.09|92.73|96.71|93.35|95.34|91.98|0
1647411000000|2022-03-16 06:10:00|96|92.64|96.37|93.01|96.75|93.39|95.84|92.48|0
1647411300000|2022-03-16 06:15:00|96.29|92.93|97.7|94.34|97.75|94.39|96.08|92.72|0
1647411600000|2022-03-16 06:20:00|97.75|94.39|97.66|94.3|97.83|94.47|96.91|93.55|0
1647411900000|2022-03-16 06:25:00|97.7|94.34|96.91|93.55|97.7|94.34|96.7|93.34|0
1647412200000|2022-03-16 06:30:00|96.82|93.46|97.65|94.29|98.16|94.8|96.41|93.05|0
1647412500000|2022-03-16 06:35:00|97.61|94.25|97.99|94.63|98.07|94.71|97.15|93.79|0
1647412800000|2022-03-16 06:40:00|97.94|94.58|99.42|96.06|99.8|96.44|97.07|93.71|0
1647413100000|2022-03-16 06:45:00|99.37|96.01|100.61|97.25|100.73|97.37|99.25|95.89|0
1647413400000|2022-03-16 06:50:00|100.69|97.33|100.43|97.07|100.69|97.33|98.65|95.29|0
1647413700000|2022-03-16 06:55:00|100.35|96.99|100.86|97.5|100.94|97.58|99.24|95.88|0
1647414000000|2022-03-16 07:00:00|100.94|97.58|100.26|96.9|101.03|97.67|100|96.64|0
1647414300000|2022-03-16 07:05:00|100.1|97.22|100.99|98.11|104.18|101.3|99.63|96.75|0
1647414600000|2022-03-16 07:10:00|101.07|98.19|102.28|99.4|102.28|99.4|100.81|97.93|0
1647414900000|2022-03-16 07:15:00|102.19|99.31|100.81|97.93|102.19|99.31|100.81|97.93|0
1647415200000|2022-03-16 07:20:00|100.85|97.97|99.95|97.07|101.15|98.27|99.87|96.99|0
1647415500000|2022-03-16 07:25:00|99.87|96.99|100.46|97.58|100.63|97.75|99.61|96.73|0
1647415800000|2022-03-16 07:30:00|100.29|97.41|99.44|96.56|100.38|97.5|98.97|96.09|0
1647416100000|2022-03-16 07:35:00|99.52|96.64|101.23|98.35|101.66|98.78|99.44|96.56|0
1647416400000|2022-03-16 07:40:00|101.14|98.26|99.51|96.63|101.14|98.26|99.51|96.63|0
1647416700000|2022-03-16 07:45:00|99.43|96.55|100.75|97.87|100.88|98|99.17|96.29|0
1647417000000|2022-03-16 07:50:00|100.79|97.91|99.24|96.36|101.31|98.43|98.86|95.98|0
1647417300000|2022-03-16 07:55:00|99.15|96.27|99.71|96.83|99.97|97.09|98.51|95.63|0
1647417600000|2022-03-16 08:00:00|99.54|96.66|100.65|97.77|101|98.12|98.77|95.89|0
1647417900000|2022-03-16 08:05:00|100.48|97.6|100.13|97.25|100.57|97.69|99.23|96.35|0
1647418200000|2022-03-16 08:10:00|100.05|97.17|99.36|96.48|101.25|98.37|99.27|96.39|0
1647418500000|2022-03-16 08:15:00|99.31|96.43|103.08|100.2|103.26|100.38|99.31|96.43|0
1647418800000|2022-03-16 08:20:00|102.99|100.11|100.9|98.02|102.99|100.11|100.47|97.59|0
1647419100000|2022-03-16 08:25:00|100.77|97.89|102.11|99.23|102.55|99.67|100.25|97.37|0
1647419400000|2022-03-16 08:30:00|102.07|99.19|103.29|100.41|104.22|101.34|100.68|97.8|0
1647419700000|2022-03-16 08:35:00|103.16|100.28|102.89|100.01|104.48|101.6|101.76|98.88|0
1647420000000|2022-03-16 08:40:00|102.8|99.92|101.93|99.05|103.42|100.54|101.93|99.05|0
1647420300000|2022-03-16 08:45:00|101.75|98.87|102.01|99.13|102.58|99.7|101.45|98.57|0
1647420600000|2022-03-16 08:50:00|102.05|99.17|101.7|98.82|102.19|99.31|101.27|98.39|0
1647420900000|2022-03-16 08:55:00|101.83|98.95|102.88|100|102.88|100|101.7|98.82|0
1647421200000|2022-03-16 09:00:00|102.97|100.09|103.4|100.52|103.58|100.7|102.83|99.95|0
1647421500000|2022-03-16 09:05:00|103.32|100.44|103.49|100.61|103.84|100.96|103.22|100.34|0
1647421800000|2022-03-16 09:10:00|103.93|101.05|103.79|100.91|104.28|101.4|103.22|100.34|0
1647422100000|2022-03-16 09:15:00|103.75|100.87|104.05|101.17|105.17|102.29|103.66|100.78|0
1647422400000|2022-03-16 09:20:00|104.01|101.13|104.23|101.35|104.45|101.57|103.74|100.86|0
1647422700000|2022-03-16 09:25:00|104.1|101.22|105.07|102.19|105.25|102.37|104.01|101.13|0
1647423000000|2022-03-16 09:30:00|104.98|102.1|107.73|104.85|107.73|104.85|104.89|102.01|0
1647423300000|2022-03-16 09:35:00|108|105.12|104.4|101.52|108|105.12|104.31|101.43|0
1647423600000|2022-03-16 09:40:00|104.44|101.56|103.51|100.63|104.44|101.56|103.51|100.63|0
1647423900000|2022-03-16 09:45:00|103.42|100.54|103.24|100.36|103.51|100.63|102.76|99.88|0
1647424200000|2022-03-16 09:50:00|103.37|100.49|102.98|100.1|104.39|101.51|102.98|100.1|0
1647424500000|2022-03-16 09:55:00|102.89|100.01|102.62|99.74|103.42|100.54|102.19|99.31|0
1647424800000|2022-03-16 10:00:00|102.53|99.65|103.32|100.44|103.63|100.75|102.27|99.39|0
1647425100000|2022-03-16 10:05:00|103.23|100.35|103.23|100.35|103.67|100.79|102.92|100.04|0
1647425400000|2022-03-16 10:10:00|104.2|101.32|107.33|104.45|107.97|105.09|103.85|100.97|0
1647425700000|2022-03-16 10:15:00|107.47|104.59|106.88|104|108.55|105.67|106.25|103.37|0
1647426000000|2022-03-16 10:20:00|106.92|104.04|106.87|103.99|107.15|104.27|106.69|103.81|0
1647426300000|2022-03-16 10:25:00|106.92|104.04|105.79|102.91|106.92|104.04|105.79|102.91|0
1647426600000|2022-03-16 10:30:00|106.06|103.18|106.6|103.72|106.87|103.99|105.92|103.04|0
1647426900000|2022-03-16 10:35:00|106.64|103.76|105.52|102.64|106.78|103.9|104.36|101.48|0
1647427200000|2022-03-16 10:40:00|105.43|102.55|107.04|104.16|107.04|104.16|104.63|101.75|0
1647427500000|2022-03-16 10:45:00|107.22|104.34|106.32|103.44|107.45|104.57|105.65|102.77|0
1647427800000|2022-03-16 10:50:00|106.5|103.62|106.14|103.26|106.59|103.71|105.55|102.67|0
1647428100000|2022-03-16 10:55:00|106.05|103.17|106.22|103.34|106.4|103.52|105.42|102.54|0
1647428400000|2022-03-16 11:00:00|106.04|103.16|104.79|101.91|106.22|103.34|104.61|101.73|0
1647428700000|2022-03-16 11:05:00|104.61|101.73|105.1|102.22|105.23|102.35|104.43|101.55|0
1647429000000|2022-03-16 11:10:00|105.14|102.26|105.05|102.17|105.68|102.8|104.56|101.68|0
1647429300000|2022-03-16 11:15:00|104.87|101.99|104.2|101.32|104.87|101.99|103.72|100.84|0
1647429600000|2022-03-16 11:20:00|104.25|101.37|104.73|101.85|105.13|102.25|103.72|100.84|0
1647429900000|2022-03-16 11:25:00|104.69|101.81|105.04|102.16|105.49|102.61|104.64|101.76|0
1647430200000|2022-03-16 11:30:00|104.95|102.07|105.79|102.91|106.51|103.63|104.95|102.07|0
1647430500000|2022-03-16 11:35:00|105.84|102.96|106.65|103.77|107.1|104.22|105.66|102.78|0
1647430800000|2022-03-16 11:40:00|106.6|103.72|106.28|103.4|106.64|103.76|105.84|102.96|0
1647431100000|2022-03-16 11:45:00|106.19|103.31|105.12|102.24|106.42|103.54|105.03|102.15|0
1647431400000|2022-03-16 11:50:00|105.03|102.15|106.37|103.49|106.82|103.94|105.03|102.15|0
1647431700000|2022-03-16 11:55:00|106.28|103.4|106.9|104.02|106.9|104.02|106.01|103.13|0
1647432000000|2022-03-16 12:00:00|107.08|104.2|107.17|104.29|107.81|104.93|106.9|104.02|0
1647432300000|2022-03-16 12:05:00|107.08|104.2|107.89|105.01|107.89|105.01|106.81|103.93|0
1647432600000|2022-03-16 12:10:00|107.85|104.97|106.8|103.92|107.89|105.01|106.71|103.83|0
1647432900000|2022-03-16 12:15:00|106.98|104.1|106.71|103.83|107.39|104.51|106.62|103.74|0
1647433200000|2022-03-16 12:20:00|106.53|103.65|106.17|103.29|106.89|104.01|105.99|103.11|0
1647433500000|2022-03-16 12:25:00|106.08|103.2|106.08|103.2|106.71|103.83|105.81|102.93|0
1647433800000|2022-03-16 12:30:00|106.17|103.29|104.64|101.76|106.57|103.69|104.55|101.67|0
1647434100000|2022-03-16 12:35:00|104.55|101.67|102.96|100.08|104.64|101.76|102.87|99.99|0
1647434400000|2022-03-16 12:40:00|102.87|99.99|103.18|100.3|103.88|101|102.87|99.99|0
1647434700000|2022-03-16 12:45:00|103.22|100.34|102.99|100.11|103.52|100.64|102.29|99.41|0
1647435000000|2022-03-16 12:50:00|102.9|100.02|102.55|99.67|103.25|100.37|101.94|99.06|0
1647435300000|2022-03-16 12:55:00|102.63|99.75|102.1|99.22|102.81|99.93|101.58|98.7|0
1647435600000|2022-03-16 13:00:00|102.19|99.31|101.4|98.52|102.32|99.44|101.15|98.27|0
1647435900000|2022-03-16 13:05:00|101.32|98.44|101.18|98.3|101.32|98.44|100.1|97.22|0
1647436200000|2022-03-16 13:10:00|101.23|98.35|101.05|98.17|101.4|98.52|100.79|97.91|0
1647436500000|2022-03-16 13:15:00|100.79|97.91|101.74|98.86|101.83|98.95|100.44|97.56|0
1647436800000|2022-03-16 13:20:00|101.66|98.78|103.23|100.35|103.23|100.35|101.39|98.51|0
1647437100000|2022-03-16 13:25:00|103.14|100.26|101.13|98.25|103.14|100.26|100.7|97.82|0
1647437400000|2022-03-16 13:30:00|101.3|98.42|103.75|100.87|103.75|100.87|101.3|98.42|0
1647437700000|2022-03-16 13:35:00|103.93|101.05|108.23|105.35|108.32|105.44|103.58|100.7|0
1647438000000|2022-03-16 13:40:00|108.14|105.26|109.23|106.35|109.6|106.72|107.91|105.03|0
1647438300000|2022-03-16 13:45:00|109.41|106.53|109.91|107.03|111.25|108.37|109.32|106.44|0
1647438600000|2022-03-16 13:50:00|110.05|107.17|107.95|105.07|110.6|107.72|107.5|104.62|0
1647438900000|2022-03-16 13:55:00|107.86|104.98|108.4|105.52|109.68|106.8|107.58|104.7|0
1647439200000|2022-03-16 14:00:00|108.76|105.88|106.77|103.89|109.68|106.8|105.87|102.99|0
1647439500000|2022-03-16 14:05:00|106.81|103.93|104.44|101.56|106.95|104.07|104.44|101.56|0
1647439800000|2022-03-16 14:10:00|104.35|101.47|106.3|103.42|108.57|105.69|104.26|101.38|0
1647440100000|2022-03-16 14:15:00|106.66|103.78|113.15|110.27|115.14|112.26|106.66|103.78|0
1647440400000|2022-03-16 14:20:00|112.96|110.08|112.94|110.06|117.77|114.89|112.77|109.89|0
1647440700000|2022-03-16 14:25:00|113.04|110.16|111.72|108.84|113.98|111.1|111.72|108.84|0
1647441000000|2022-03-16 14:30:00|112|109.12|113.6|110.72|114.83|111.95|111.62|108.74|0
1647441300000|2022-03-16 14:35:00|113.5|110.62|112.65|109.77|113.74|110.86|110.31|107.43|0
1647441600000|2022-03-16 14:40:00|112.79|109.91|108.92|106.04|113.69|110.81|106.91|104.03|0
1647441900000|2022-03-16 14:45:00|108.46|105.58|109.29|106.41|109.75|106.87|107.64|104.76|0
1647442200000|2022-03-16 14:50:00|108.87|105.99|109.1|106.22|110.49|107.61|108.18|105.3|0
1647442500000|2022-03-16 14:55:00|109.19|106.31|111.14|108.26|111.14|108.26|107.27|104.39|0
1647442800000|2022-03-16 15:00:00|111.32|108.44|111.41|108.53|111.7|108.82|107.26|104.38|0
1647443100000|2022-03-16 15:05:00|111.32|108.44|109.64|106.76|111.79|108.91|108.91|106.03|0
1647443400000|2022-03-16 15:10:00|110.11|107.23|109.46|106.58|110.57|107.69|109.27|106.39|0
1647443700000|2022-03-16 15:15:00|109.36|106.48|109.55|106.67|110.01|107.13|107.98|105.1|0
1647444000000|2022-03-16 15:20:00|109.64|106.76|109.54|106.66|110.1|107.22|108.26|105.38|0
1647444300000|2022-03-16 15:25:00|109.64|106.76|109.63|106.75|110.1|107.22|109.08|106.2|0
1647444600000|2022-03-16 15:30:00|109.91|107.03|110.09|107.21|110.65|107.77|109.35|106.47|0
1647444900000|2022-03-16 15:35:00|110.28|107.4|108.89|106.01|110.28|107.4|107.42|104.54|0
1647445200000|2022-03-16 15:40:00|108.98|106.1|108.61|105.73|108.98|106.1|107.33|104.45|0
1647445500000|2022-03-16 15:45:00|108.7|105.82|109.16|106.28|109.16|106.28|107.78|104.9|0
1647445800000|2022-03-16 15:50:00|109.25|106.37|109.8|106.92|110.36|107.48|108.79|105.91|0
1647446100000|2022-03-16 15:55:00|109.89|107.01|110.17|107.29|110.63|107.75|108.97|106.09|0
1647446400000|2022-03-16 16:00:00|110.26|107.38|111.66|108.78|112.22|109.34|109.43|106.55|0
1647446700000|2022-03-16 16:05:00|111.8|108.92|110.29|107.89|111.8|109.02|110.29|107.66|0
1647447000000|2022-03-16 16:10:00|110.2|107.8|109.83|107.43|110.67|108.27|109.64|107.24|0
1647447300000|2022-03-16 16:15:00|110.06|107.66|110.47|108.07|110.85|108.45|109.64|107.24|0
1647447600000|2022-03-16 16:20:00|110.29|107.89|109.82|107.42|110.98|108.58|109.64|107.24|0
1647447900000|2022-03-16 16:25:00|109.63|107.23|109.82|107.42|109.82|107.42|108.16|105.76|0
1647448200000|2022-03-16 16:30:00|109.91|107.51|109.81|107.41|110.28|107.88|109.21|106.81|0
1647448500000|2022-03-16 16:35:00|109.91|107.51|107.69|105.29|110|107.6|107.55|105.15|0
1647448800000|2022-03-16 16:40:00|107.51|105.11|109.25|106.85|109.81|107.41|107.05|104.65|0
1647449100000|2022-03-16 16:45:00|109.34|106.94|103.84|101.44|109.34|106.94|103.35|100.95|0
1647449400000|2022-03-16 16:50:00|103.98|101.58|104.51|102.11|105.14|102.74|103.17|100.77|0
1647449700000|2022-03-16 16:55:00|104.24|101.84|104.87|102.47|105.14|102.74|103.61|101.21|0
1647450000000|2022-03-16 17:00:00|104.96|102.56|103.7|101.3|105.68|103.28|103.34|100.94|0
1647450300000|2022-03-16 17:05:00|103.56|101.16|100.56|98.16|104.5|102.1|100.34|97.94|0
1647450600000|2022-03-16 17:10:00|100.52|98.12|100.43|98.03|100.87|98.47|99.12|96.72|0
1647450900000|2022-03-16 17:15:00|100.47|98.07|100.77|98.37|101.13|98.73|99.99|97.59|0
1647451200000|2022-03-16 17:20:00|101.04|98.64|101.65|99.25|102.09|99.69|99.64|97.24|0
1647451500000|2022-03-16 17:25:00|101.74|99.34|101.21|98.81|101.82|99.42|100.55|98.15|0
1647451800000|2022-03-16 17:30:00|101.29|98.89|102.97|100.57|103.68|101.28|101.29|98.89|0
1647452100000|2022-03-16 17:35:00|102.7|100.3|102.52|100.12|103.77|101.37|101.99|99.59|0
1647452400000|2022-03-16 17:40:00|102.43|100.03|101.94|99.54|102.7|100.3|100.67|98.27|0
1647452700000|2022-03-16 17:45:00|101.9|99.5|102.52|100.12|102.69|100.29|101.28|98.88|0
1647453000000|2022-03-16 17:50:00|102.43|100.03|102.91|100.51|103.13|100.73|101.41|99.01|0
1647453300000|2022-03-16 17:55:00|103.04|100.64|103.35|100.95|104.38|101.98|102.69|100.29|0
1647453600000|2022-03-16 18:00:00|100.49|98.09|95.59|93.19|103.26|100.86|95.25|92.85|0
1647453900000|2022-03-16 18:05:00|96.01|93.61|90.53|88.13|96.94|94.54|90.53|88.13|0
1647454200000|2022-03-16 18:10:00|90.29|87.89|86.79|84.39|92.08|89.68|82.28|79.88|0
1647454500000|2022-03-16 18:15:00|86.71|84.31|91.88|89.48|92.13|89.73|86.24|83.84|0
1647454800000|2022-03-16 18:20:00|92.21|89.81|87.1|84.7|92.54|90.14|86.87|84.47|0
1647455100000|2022-03-16 18:25:00|86.87|84.47|86.03|83.63|89.59|87.19|85.6|83.2|0
1647455400000|2022-03-16 18:30:00|85.48|83.08|83.11|80.71|85.6|83.2|81.13|78.73|0
1647455700000|2022-03-16 18:35:00|83.19|80.79|90.19|87.79|90.19|87.79|81.51|79.11|0
1647456000000|2022-03-16 18:40:00|89.99|87.59|94.99|92.59|96.14|93.74|89.46|87.06|0
1647456300000|2022-03-16 18:45:00|95.04|92.64|95.71|93.31|98.19|95.79|93.28|90.88|0
1647456600000|2022-03-16 18:50:00|95.92|93.52|97.34|94.94|100.04|97.64|93.48|91.08|0
1647456900000|2022-03-16 18:55:00|97.43|95.03|96.31|93.91|101.54|99.14|96.14|93.74|0
1647457200000|2022-03-16 19:00:00|97.21|94.81|98.9|96.5|99.68|97.28|94.52|92.12|0
1647457500000|2022-03-16 19:05:00|99.07|96.67|97.16|94.76|101.71|99.31|95.28|92.88|0
1647457800000|2022-03-16 19:10:00|96.9|94.5|99.77|97.37|99.94|97.54|96.22|93.82|0
1647458100000|2022-03-16 19:15:00|100.07|97.67|103.98|101.58|104.12|101.72|97.76|95.36|0
1647458400000|2022-03-16 19:20:00|104.07|101.67|106.39|103.99|107.49|105.09|103.58|101.18|0
1647458700000|2022-03-16 19:25:00|106.62|104.22|103.71|101.31|110.93|108.53|102.62|100.22|0
1647459000000|2022-03-16 19:30:00|103.8|101.4|101.62|99.22|103.89|101.49|99.84|97.44|0
1647459300000|2022-03-16 19:35:00|101.53|99.13|102.98|100.58|102.98|100.58|100.37|97.97|0
1647459600000|2022-03-16 19:40:00|102.61|100.21|102.16|99.76|103.43|101.03|101.17|98.77|0
1647459900000|2022-03-16 19:45:00|102.07|99.67|106.82|104.42|106.92|104.52|101.53|99.13|0
1647460200000|2022-03-16 19:50:00|106.87|104.47|110.56|108.16|111.03|108.63|104.29|101.89|0
1647460500000|2022-03-16 19:55:00|110.65|108.25|115.92|113.52|115.92|113.52|109.52|107.12|0
1647460800000|2022-03-16 20:00:00|116.21|113.81|113.79|111.39|116.21|113.81|113.6|111.2|0
1647461100000|2022-03-16 20:05:00|113.88|111.48|114.56|112.16|114.56|112.16|113.79|111.39|0
1647461400000|2022-03-16 20:10:00|114.46|112.06|115.23|112.83|116.94|114.54|114.46|112.06|0
1647461700000|2022-03-16 20:15:00|115.43|112.63|118.46|115.66|119.35|116.55|115.33|112.53|0
1647462000000|2022-03-16 20:20:00|118.56|115.76|120.24|117.44|120.24|117.44|118.16|115.36|0
1647462300000|2022-03-16 20:25:00|120.19|117.39|120.14|117.34|120.24|117.44|119.19|116.39|0
1647462600000|2022-03-16 20:30:00|120.19|117.39|120.63|117.83|120.73|117.93|119.79|116.99|0
1647462900000|2022-03-16 20:35:00|120.73|117.93|120.48|117.68|120.93|118.13|120.33|117.53|0
1647463200000|2022-03-16 20:40:00|120.43|117.63|122.43|119.63|122.64|119.84|120.43|117.63|0
1647463500000|2022-03-16 20:45:00|122.33|119.53|120.72|117.92|122.43|119.63|120.53|117.73|0
1647463800000|2022-03-16 20:50:00|120.77|117.97|120.57|117.77|121.82|119.02|120.42|117.62|0
1647464100000|2022-03-16 20:55:00|120.42|117.62|120.77|117.97|121.22|118.42|120.37|117.57|0
1647464400000|2022-03-16 21:00:00|120.79|117.99|120.44|117.64|120.82|118.02|120.2|117.4|0
1647464700000|2022-03-16 21:05:00|120.39|117.59|120.22|117.42|120.44|117.64|120.03|117.23|0
1647465000000|2022-03-16 21:10:00|120.13|117.33|119.95|117.15|120.17|117.37|119.84|117.04|0
1647465300000|2022-03-16 21:15:00|119.97|117.17|119.63|116.83|119.97|117.17|119.6|116.8|0
1647465600000|2022-03-16 21:20:00|119.65|116.85|119.48|116.68|119.69|116.89|119.31|116.51|0
1647465900000|2022-03-16 21:25:00|119.55|116.75|119.84|117.04|119.93|117.13|119.42|116.62|0
1647466200000|2022-03-16 21:30:00|119.87|117.07|119.9|117.1|119.96|117.16|119.8|117|0
1647466500000|2022-03-16 21:35:00|119.91|117.11|119.88|117.08|119.97|117.17|119.81|117.01|0
1647466800000|2022-03-16 21:40:00|119.91|117.11|120.41|117.61|120.41|117.61|119.91|117.11|0
1647467100000|2022-03-16 21:45:00|120.45|117.65|120|117.2|120.56|117.76|119.99|117.19|0
1647467400000|2022-03-16 21:50:00|120.23|117.43|120.17|117.37|120.23|117.43|119.96|117.16|0
1647467700000|2022-03-16 21:55:00|120.3|117.5|120.04|117.24|120.33|117.53|120.04|117.24|0
1647468000000|2022-03-16 22:00:00|119.73|116.93|118.49|115.69|119.83|117.03|118.29|115.49|0
1647468300000|2022-03-16 22:05:00|118.64|115.84|118.59|115.79|118.89|116.09|118|115.2|0
1647468600000|2022-03-16 22:10:00|118.49|115.69|117.6|114.8|118.69|115.89|117.6|114.8|0
1647468900000|2022-03-16 22:15:00|117.5|114.7|117.3|114.5|117.8|115|117.3|114.5|0
1647469200000|2022-03-16 22:20:00|117.2|114.4|116.61|113.81|117.3|114.5|116.42|113.62|0
1647469500000|2022-03-16 22:25:00|116.42|113.62|116.71|113.91|116.81|114.01|115.93|113.13|0
1647469800000|2022-03-16 22:30:00|116.81|114.01|116.41|113.61|117|114.2|115.78|112.98|0
1647470100000|2022-03-16 22:35:00|116.31|113.51|116.9|114.1|116.94|114.14|116.22|113.42|0
1647470400000|2022-03-16 22:40:00|116.85|114.05|116.89|114.09|117.39|114.59|116.85|114.05|0
1647470700000|2022-03-16 22:45:00|116.99|114.19|117.09|114.29|117.19|114.39|116.84|114.04|0
1647471000000|2022-03-16 22:50:00|116.99|114.19|117.08|114.28|117.28|114.48|116.69|113.89|0
1647471300000|2022-03-16 22:55:00|117.03|114.23|117.18|114.38|117.38|114.58|116.88|114.08|0
1647471600000|2022-03-16 23:00:00|117.08|114.28|116.98|114.18|118.36|115.56|116.49|113.69|0
1647471900000|2022-03-16 23:05:00|116.83|114.03|116|113.2|116.93|114.13|116|113.2|0
1647472200000|2022-03-16 23:10:00|115.95|113.15|115.8|113|116.1|113.3|115.42|112.62|0
1647472500000|2022-03-16 23:15:00|115.9|113.1|116.29|113.49|116.38|113.58|115.46|112.66|0
1647472800000|2022-03-16 23:20:00|116.19|113.39|115.99|113.19|116.33|113.53|115.89|113.09|0
1647473100000|2022-03-16 23:25:00|116.09|113.29|116.77|113.97|116.96|114.16|116.09|113.29|0
1647473400000|2022-03-16 23:30:00|116.87|114.07|116.96|114.16|117.16|114.36|116.57|113.77|0
1647473700000|2022-03-16 23:35:00|117.06|114.26|116.18|113.38|117.16|114.36|116.13|113.33|0
1647474000000|2022-03-16 23:40:00|116.12|113.32|116.76|113.96|116.9|114.1|116.12|113.32|0
1647474300000|2022-03-16 23:45:00|116.71|113.91|117.39|114.59|117.44|114.64|116.56|113.76|0
1647474600000|2022-03-16 23:50:00|117.34|114.54|118.32|115.52|118.72|115.92|117.19|114.39|0
1647474900000|2022-03-16 23:55:00|118.37|115.57|118.52|115.72|118.82|116.02|117.93|115.13|0
1647475200000|2022-03-17 00:00:00|118.42|115.62|117.73|114.93|118.81|116.01|116.84|114.04|0
1647475500000|2022-03-17 00:05:00|117.63|114.83|118.21|115.41|118.41|115.61|116.55|113.75|0
1647475800000|2022-03-17 00:10:00|118.31|115.51|117.77|114.97|119|116.2|117.57|114.77|0
1647476100000|2022-03-17 00:15:00|118.16|115.36|118.21|115.41|118.6|115.8|117.33|114.53|0
1647476400000|2022-03-17 00:20:00|118.41|115.61|118.21|115.41|118.65|115.85|117.71|114.91|0
1647476700000|2022-03-17 00:25:00|118.15|115.35|118|115.2|119.19|116.39|117.81|115.01|0
1647477000000|2022-03-17 00:30:00|117.91|115.11|117.9|115.1|118.79|115.99|117.8|115|0
1647477300000|2022-03-17 00:35:00|117.95|115.15|118.34|115.54|118.59|115.79|117.71|114.91|0
1647477600000|2022-03-17 00:40:00|118.29|115.49|118|115.2|118.69|115.89|117.85|115.05|0
1647477900000|2022-03-17 00:45:00|118.04|115.24|118.43|115.63|118.59|115.79|118|115.2|0
1647478200000|2022-03-17 00:50:00|118.39|115.59|118.63|115.83|119.57|116.77|118.33|115.53|0
1647478500000|2022-03-17 00:55:00|118.88|116.08|118.68|115.88|118.88|116.08|118.38|115.58|0
1647478800000|2022-03-17 01:00:00|118.78|115.98|118.33|115.53|118.78|115.98|117.98|115.18|0
1647479100000|2022-03-17 01:05:00|118.28|115.48|117.49|114.69|118.52|115.72|116.9|114.1|0
1647479400000|2022-03-17 01:10:00|117.63|114.83|116.65|113.85|117.68|114.88|116.55|113.75|0
1647479700000|2022-03-17 01:15:00|116.6|113.8|116.7|113.9|117.19|114.39|115.92|113.12|0
1647480000000|2022-03-17 01:20:00|116.74|113.94|116.01|113.21|117.28|114.48|115.91|113.11|0
1647480300000|2022-03-17 01:25:00|115.82|113.02|113.98|111.18|116.01|113.21|113.98|111.18|0
1647480600000|2022-03-17 01:30:00|114.07|111.27|115.03|112.23|115.57|112.77|113.78|110.98|0
1647480900000|2022-03-17 01:35:00|114.98|112.18|112.06|109.26|115.03|112.23|111.96|109.16|0
1647481200000|2022-03-17 01:40:00|112.1|109.3|112.91|110.11|113.49|110.69|111.77|108.97|0
1647481500000|2022-03-17 01:45:00|112.96|110.16|112.14|109.34|113.29|110.49|112.14|109.34|0
1647481800000|2022-03-17 01:50:00|112.24|109.44|110.44|107.64|112.28|109.48|109.97|107.17|0
1647482100000|2022-03-17 01:55:00|110.48|107.68|111.95|109.15|112.61|109.81|110.25|107.45|0
1647482400000|2022-03-17 02:00:00|112.04|109.24|113.64|110.84|113.83|111.03|111.47|108.67|0
1647482700000|2022-03-17 02:05:00|113.73|110.93|113.49|110.69|113.83|111.03|113.11|110.31|0
1647483000000|2022-03-17 02:10:00|113.58|110.78|114.49|111.69|115.46|112.66|113.25|110.45|0
1647483300000|2022-03-17 02:15:00|114.59|111.79|114.2|111.4|114.78|111.98|113.63|110.83|0
1647483600000|2022-03-17 02:20:00|114.25|111.45|115.16|112.36|115.31|112.51|114.2|111.4|0
1647483900000|2022-03-17 02:25:00|115.21|112.41|114.72|111.92|115.89|113.09|114.2|111.4|0
1647484200000|2022-03-17 02:30:00|114.63|111.83|114|111.2|114.87|112.07|113.9|111.1|0
1647484500000|2022-03-17 02:35:00|114.05|111.25|113.9|111.1|114.33|111.53|113.62|110.82|0
1647484800000|2022-03-17 02:40:00|113.85|111.05|113.32|110.52|114.09|111.29|112.94|110.14|0
1647485100000|2022-03-17 02:45:00|113.37|110.57|113.56|110.76|113.71|110.91|112.94|110.14|0
1647485400000|2022-03-17 02:50:00|113.61|110.81|114.66|111.86|115.24|112.44|113.61|110.81|0
1647485700000|2022-03-17 02:55:00|114.61|111.81|113.93|111.13|114.76|111.96|113.31|110.51|0
1647486000000|2022-03-17 03:00:00|113.89|111.09|113.12|110.32|113.89|111.09|112.93|110.13|0
1647486300000|2022-03-17 03:05:00|113.17|110.37|112.64|109.84|113.41|110.61|112.64|109.84|0
1647486600000|2022-03-17 03:10:00|112.78|109.98|112.78|109.98|112.92|110.12|112.07|109.27|0
1647486900000|2022-03-17 03:15:00|112.73|109.93|111.49|108.69|113.11|110.31|111.4|108.6|0
1647487200000|2022-03-17 03:20:00|111.45|108.65|112.54|109.74|112.63|109.83|111.31|108.51|0
1647487500000|2022-03-17 03:25:00|112.63|109.83|113.49|110.69|113.49|110.69|112.15|109.35|0
1647487800000|2022-03-17 03:30:00|113.58|110.78|113.43|110.63|113.63|110.83|112.96|110.16|0
1647488100000|2022-03-17 03:35:00|113.48|110.68|114.44|111.64|114.58|111.78|113.29|110.49|0
1647488400000|2022-03-17 03:40:00|114.39|111.59|113.24|110.44|114.39|111.59|113.1|110.3|0
1647488700000|2022-03-17 03:45:00|113.19|110.39|112.61|109.81|113.38|110.58|112.33|109.53|0
1647489000000|2022-03-17 03:50:00|112.52|109.72|112.61|109.81|112.8|110|112.18|109.38|0
1647489300000|2022-03-17 03:55:00|112.52|109.72|113.23|110.43|113.32|110.52|112.23|109.43|0
1647489600000|2022-03-17 04:00:00|113.32|110.52|113.84|111.04|114.75|111.95|112.84|110.04|0
1647489900000|2022-03-17 04:05:00|113.89|111.09|114.31|111.51|114.46|111.66|113.79|110.99|0
1647490200000|2022-03-17 04:10:00|114.55|111.75|114.65|111.85|114.84|112.04|114.46|111.66|0
1647490500000|2022-03-17 04:15:00|114.55|111.75|115.03|112.23|115.03|112.23|114.55|111.75|0
1647490800000|2022-03-17 04:20:00|114.98|112.18|114.54|111.74|115.41|112.61|114.07|111.27|0
1647491100000|2022-03-17 04:25:00|114.45|111.65|114.4|111.6|114.45|111.65|113.87|111.07|0
1647491400000|2022-03-17 04:30:00|114.45|111.65|116.37|113.57|117|114.2|114.25|111.45|0
1647491700000|2022-03-17 04:35:00|116.46|113.66|115.59|112.79|116.61|113.81|115.59|112.79|0
1647492000000|2022-03-17 04:40:00|115.69|112.89|116.46|113.66|116.65|113.85|115.59|112.79|0
1647492300000|2022-03-17 04:45:00|116.55|113.75|116.07|113.27|116.55|113.75|116.07|113.27|0
1647492600000|2022-03-17 04:50:00|115.97|113.17|116.94|114.14|117.13|114.33|115.97|113.17|0
1647492900000|2022-03-17 04:55:00|117.03|114.23|116.59|113.79|117.18|114.38|116.59|113.79|0
1647493200000|2022-03-17 05:00:00|116.54|113.74|115.86|113.06|116.98|114.18|115.38|112.58|0
1647493500000|2022-03-17 05:05:00|115.77|112.97|115.67|112.87|116.06|113.26|115.28|112.48|0
1647493800000|2022-03-17 05:10:00|115.71|112.91|117.7|114.9|117.9|115.1|115.47|112.67|0
1647494100000|2022-03-17 05:15:00|117.6|114.8|117.8|115|117.89|115.09|116.53|113.73|0
1647494400000|2022-03-17 05:20:00|117.89|115.09|117.91|115.11|119.08|116.28|116.82|114.02|0
1647494700000|2022-03-17 05:25:00|117.81|115.01|117.33|114.53|117.81|115.01|117.04|114.24|0
1647495000000|2022-03-17 05:30:00|117.23|114.43|117.52|114.72|118|115.2|117.03|114.23|0
1647495300000|2022-03-17 05:35:00|117.42|114.62|117.81|115.01|117.9|115.1|116.79|113.99|0
1647495600000|2022-03-17 05:40:00|117.8|115|118.38|115.58|118.68|115.88|117.03|114.23|0
1647495900000|2022-03-17 05:45:00|118.29|115.49|117.99|115.19|118.48|115.68|117.7|114.9|0
1647496200000|2022-03-17 05:50:00|118.09|115.29|117.8|115|118.52|115.72|117.7|114.9|0
1647496500000|2022-03-17 05:55:00|117.74|114.94|117.7|114.9|118.18|115.38|117.16|114.36|0
1647496800000|2022-03-17 06:00:00|117.79|114.99|117.79|114.99|119.15|116.35|117.26|114.46|0
1647497100000|2022-03-17 06:05:00|117.74|114.94|118.81|116.01|118.81|116.01|117.74|114.94|0
1647497400000|2022-03-17 06:10:00|118.8|116|118.02|115.22|119.05|116.25|117.69|114.89|0
1647497700000|2022-03-17 06:15:00|118.07|115.27|118.31|115.51|118.41|115.61|117.59|114.79|0
1647498000000|2022-03-17 06:20:00|118.36|115.56|119.82|117.02|119.82|117.02|118.02|115.22|0
1647498300000|2022-03-17 06:25:00|119.68|116.88|119.43|116.63|119.92|117.12|118.94|116.14|0
1647498600000|2022-03-17 06:30:00|119.48|116.68|119.62|116.82|119.82|117.02|118.55|115.75|0
1647498900000|2022-03-17 06:35:00|119.57|116.77|119.91|117.11|120.21|117.41|119.52|116.72|0
1647499200000|2022-03-17 06:40:00|119.96|117.16|120.74|117.94|121.54|118.74|119.91|117.11|0
1647499500000|2022-03-17 06:45:00|120.8|118|121.19|118.39|121.19|118.39|120.35|117.55|0
1647499800000|2022-03-17 06:50:00|121.14|118.34|121.18|118.38|121.83|119.03|120.89|118.09|0
1647500100000|2022-03-17 06:55:00|121.23|118.43|122.27|119.47|122.97|120.17|121.13|118.33|0
1647500400000|2022-03-17 07:00:00|122.42|119.62|122.57|119.77|122.67|119.87|120.88|118.08|0
1647500700000|2022-03-17 07:05:00|122.67|120.27|121.62|119.22|123.91|121.51|121.02|118.62|0
1647501000000|2022-03-17 07:10:00|121.42|119.02|119.92|117.52|121.42|119.02|119.87|117.47|0
1647501300000|2022-03-17 07:15:00|120.02|117.62|117.36|114.96|120.22|117.82|117.36|114.96|0
1647501600000|2022-03-17 07:20:00|117.17|114.77|117.26|114.86|117.65|115.25|116.77|114.37|0
1647501900000|2022-03-17 07:25:00|117.31|114.91|116.43|114.03|117.4|115|116.38|113.98|0
1647502200000|2022-03-17 07:30:00|116.48|114.08|114.64|112.24|116.96|114.56|114.54|112.14|0
1647502500000|2022-03-17 07:35:00|114.54|112.14|115.11|112.71|115.12|112.72|113.58|111.18|0
1647502800000|2022-03-17 07:40:00|115.02|112.62|114.15|111.75|115.21|112.81|113.29|110.89|0
1647503100000|2022-03-17 07:45:00|114.25|111.85|116.27|113.87|116.27|113.87|113.77|111.37|0
1647503400000|2022-03-17 07:50:00|116.08|113.68|117.93|115.53|118.32|115.92|115.98|113.58|0
1647503700000|2022-03-17 07:55:00|118.12|115.72|118.17|115.77|118.71|116.31|117.14|114.74|0
1647504000000|2022-03-17 08:00:00|118.51|116.11|119.34|116.94|121.18|118.78|117.63|115.23|0
1647504300000|2022-03-17 08:05:00|119.24|116.84|116.98|114.58|119.54|117.14|115.91|113.51|0
1647504600000|2022-03-17 08:10:00|117.18|114.78|116.78|114.38|117.37|114.97|116.2|113.8|0
1647504900000|2022-03-17 08:15:00|116.88|114.48|117.66|115.26|117.85|115.45|116.39|113.99|0
1647505200000|2022-03-17 08:20:00|117.95|115.55|117.26|114.86|118.05|115.65|116.39|113.99|0
1647505500000|2022-03-17 08:25:00|117.36|114.96|117.99|115.59|119.23|116.83|117.36|114.96|0
1647505800000|2022-03-17 08:30:00|118.09|115.69|116.92|114.52|118.93|116.53|116.87|114.47|0
1647506100000|2022-03-17 08:35:00|116.91|114.51|116.33|113.93|117.65|115.25|115.99|113.59|0
1647506400000|2022-03-17 08:40:00|116.28|113.88|117.06|114.66|117.84|115.44|115.99|113.59|0
1647506700000|2022-03-17 08:45:00|117.1|114.7|117.15|114.75|118.66|116.26|117.1|114.7|0
1647507000000|2022-03-17 08:50:00|117.05|114.65|115.89|113.49|117.68|115.28|115.64|113.24|0
1647507300000|2022-03-17 08:55:00|115.79|113.39|116.27|113.87|116.85|114.45|114.68|112.28|0
1647507600000|2022-03-17 09:00:00|116.37|113.97|116.46|114.06|117.43|115.03|116.37|113.97|0
1647507900000|2022-03-17 09:05:00|116.36|113.96|115.73|113.33|116.51|114.11|115.15|112.75|0
1647508200000|2022-03-17 09:10:00|115.78|113.38|115.2|112.8|116.07|113.67|114.24|111.84|0
1647508500000|2022-03-17 09:15:00|115.25|112.85|114.62|112.22|116.07|113.67|114.43|112.03|0
1647508800000|2022-03-17 09:20:00|114.43|112.03|115.39|112.99|115.68|113.28|113.86|111.46|0
1647509100000|2022-03-17 09:25:00|115.29|112.89|116.06|113.66|116.45|114.05|115.05|112.65|0
1647509400000|2022-03-17 09:30:00|116.15|113.75|114.52|112.12|116.2|113.8|114.52|112.12|0
1647509700000|2022-03-17 09:35:00|114.42|112.02|113.56|111.16|114.42|112.02|112.84|110.44|0
1647510000000|2022-03-17 09:40:00|113.65|111.25|113.5|111.1|114.22|111.82|113.08|110.68|0
1647510300000|2022-03-17 09:45:00|113.65|111.25|113.36|110.96|114.03|111.63|113.17|110.77|0
1647510600000|2022-03-17 09:50:00|113.41|111.01|114.02|111.62|114.41|112.01|112.98|110.58|0
1647510900000|2022-03-17 09:55:00|114.12|111.72|115.07|112.67|115.27|112.87|114.12|111.72|0
1647511200000|2022-03-17 10:00:00|114.88|112.48|108.73|106.33|114.88|112.48|105.9|103.5|0
1647511500000|2022-03-17 10:05:00|108.82|106.42|107.06|104.66|108.82|106.42|106.15|103.75|0
1647511800000|2022-03-17 10:10:00|106.83|104.43|108.16|105.76|108.81|106.41|106.42|104.02|0
1647512100000|2022-03-17 10:15:00|108.26|105.86|109.65|107.25|110.02|107.62|107.42|105.02|0
1647512400000|2022-03-17 10:20:00|109.55|107.15|110.77|108.37|111.24|108.84|108.99|106.59|0
1647512700000|2022-03-17 10:25:00|111.05|108.65|110.58|108.18|111.14|108.74|109.69|107.29|0
1647513000000|2022-03-17 10:30:00|110.62|108.22|111.8|109.4|112.18|109.78|110.29|107.89|0
1647513300000|2022-03-17 10:35:00|111.65|109.25|111.42|109.02|111.79|109.39|109.92|107.52|0
1647513600000|2022-03-17 10:40:00|111.27|108.87|111.65|109.25|111.7|109.3|110.38|107.98|0
1647513900000|2022-03-17 10:45:00|111.6|109.2|112.17|109.77|112.17|109.77|110.75|108.35|0
1647514200000|2022-03-17 10:50:00|112.36|109.96|111.88|109.48|112.36|109.96|111.13|108.73|0
1647514500000|2022-03-17 10:55:00|111.78|109.38|113.4|111|113.49|111.09|111.41|109.01|0
1647514800000|2022-03-17 11:00:00|113.49|111.09|114.35|111.95|114.45|112.05|112.63|110.23|0
1647515100000|2022-03-17 11:05:00|114.45|112.05|114.44|112.04|115.12|112.72|113.87|111.47|0
1647515400000|2022-03-17 11:10:00|114.54|112.14|114.06|111.66|114.54|112.14|113.67|111.27|0
1647515700000|2022-03-17 11:15:00|114.1|111.7|111.39|108.99|114.53|112.13|111.27|108.87|0
1647516000000|2022-03-17 11:20:00|111.44|109.04|110.77|108.37|111.63|109.23|110.21|107.81|0
1647516300000|2022-03-17 11:25:00|110.72|108.32|110.3|107.9|110.96|108.56|109.45|107.05|0
1647516600000|2022-03-17 11:30:00|110.25|107.85|110.2|107.8|111|108.6|109.92|107.52|0
1647516900000|2022-03-17 11:35:00|110.29|107.89|108.88|106.48|110.57|108.17|108.88|106.48|0
1647517200000|2022-03-17 11:40:00|108.98|106.58|108.6|106.2|109.44|107.04|108.13|105.73|0
1647517500000|2022-03-17 11:45:00|108.55|106.15|108.88|106.48|109.63|107.23|108.23|105.83|0
1647517800000|2022-03-17 11:50:00|108.97|106.57|109.9|107.5|110.09|107.69|108.69|106.29|0
1647518100000|2022-03-17 11:55:00|109.81|107.41|110.32|107.92|111.22|108.82|109.62|107.22|0
1647518400000|2022-03-17 12:00:00|110.18|107.78|111.98|109.58|113.08|110.68|109.29|106.89|0
1647518700000|2022-03-17 12:05:00|112.07|109.67|111.79|109.39|113.12|110.72|111.22|108.82|0
1647519000000|2022-03-17 12:10:00|111.69|109.29|110.64|108.24|111.69|109.29|110.27|107.87|0
1647519300000|2022-03-17 12:15:00|110.55|108.15|109.51|107.11|110.83|108.43|109.23|106.83|0
1647519600000|2022-03-17 12:20:00|109.32|106.92|108.76|106.36|109.51|107.11|108.67|106.27|0
1647519900000|2022-03-17 12:25:00|108.8|106.4|109.08|106.68|109.51|107.11|108.8|106.4|0
1647520200000|2022-03-17 12:30:00|109.27|106.87|109.08|106.68|110.59|108.19|108.76|106.36|0
1647520500000|2022-03-17 12:35:00|109.41|107.01|109.12|106.72|109.78|107.38|109.12|106.72|0
1647520800000|2022-03-17 12:40:00|109.22|106.82|107.54|105.14|109.73|107.33|107.26|104.86|0
1647521100000|2022-03-17 12:45:00|107.63|105.23|108.7|106.3|109.03|106.63|107.63|105.23|0
1647521400000|2022-03-17 12:50:00|108.65|106.25|107.81|105.41|108.65|106.25|106.98|104.58|0
1647521700000|2022-03-17 12:55:00|107.72|105.32|108.18|105.78|108.32|105.92|106.24|103.84|0
1647522000000|2022-03-17 13:00:00|108.22|105.82|107.25|104.85|108.36|105.96|107.25|104.85|0
1647522300000|2022-03-17 13:05:00|107.2|104.8|107.8|105.4|108.08|105.68|107.16|104.76|0
1647522600000|2022-03-17 13:10:00|107.71|105.31|107.98|105.58|108.03|105.63|107.15|104.75|0
1647522900000|2022-03-17 13:15:00|107.89|105.49|107.79|105.39|108.45|106.05|107.7|105.3|0
1647523200000|2022-03-17 13:20:00|107.89|105.49|108.16|105.76|108.26|105.86|107.7|105.3|0
1647523500000|2022-03-17 13:25:00|108.26|105.86|107.55|105.15|108.54|106.14|107.55|105.15|0
1647523800000|2022-03-17 13:30:00|108.07|105.67|109.65|107.25|110.22|107.82|106.49|104.09|0
1647524100000|2022-03-17 13:35:00|109.84|107.44|110.5|108.1|110.59|108.19|106.77|104.37|0
1647524400000|2022-03-17 13:40:00|110.69|108.29|110.97|108.57|111.16|108.76|109.18|106.78|0
1647524700000|2022-03-17 13:45:00|111.16|108.76|112.29|109.89|115.28|112.88|110.97|108.57|0
1647525000000|2022-03-17 13:50:00|111.91|109.51|112.58|110.18|114.31|111.91|111.72|109.32|0
1647525300000|2022-03-17 13:55:00|113.06|110.66|117.91|115.51|117.91|115.51|112.48|110.08|0
1647525600000|2022-03-17 14:00:00|117.72|115.32|118.7|116.3|119|116.6|116.63|114.23|0
1647525900000|2022-03-17 14:05:00|118.9|116.5|120.17|117.77|122.21|119.81|118|115.6|0
1647526200000|2022-03-17 14:10:00|119.87|117.47|117.69|115.29|120.27|117.87|117.29|114.89|0
1647526500000|2022-03-17 14:15:00|117.98|115.58|117.19|114.79|118.67|116.27|116.7|114.3|0
1647526800000|2022-03-17 14:20:00|117|114.6|119.26|116.86|119.56|117.16|116.9|114.5|0
1647527100000|2022-03-17 14:25:00|119.16|116.76|118.37|115.97|119.56|117.16|118.07|115.67|0
1647527400000|2022-03-17 14:30:00|118.66|116.26|116.59|114.19|118.96|116.56|115.04|112.64|0
1647527700000|2022-03-17 14:35:00|116.79|114.39|115.36|112.96|116.99|114.59|113.62|111.22|0
1647528000000|2022-03-17 14:40:00|115.75|113.35|113.9|111.5|115.95|113.55|112.75|110.35|0
1647528300000|2022-03-17 14:45:00|113.81|111.41|111.4|109|114.77|112.37|109.23|106.83|0
1647528600000|2022-03-17 14:50:00|111.69|109.29|108.85|106.45|111.93|109.53|108.38|105.98|0
1647528900000|2022-03-17 14:55:00|108.94|106.54|111.11|108.71|111.59|109.19|108.94|106.54|0
1647529200000|2022-03-17 15:00:00|111.02|108.62|110.44|108.04|111.87|109.47|109.6|107.2|0
1647529500000|2022-03-17 15:05:00|110.35|107.95|114.28|111.88|114.72|112.32|109.97|107.57|0
1647529800000|2022-03-17 15:10:00|113.95|111.55|111.2|108.8|114.48|112.08|111.2|108.8|0
1647530100000|2022-03-17 15:15:00|111.24|108.84|113.97|111.57|114.11|111.71|111.24|108.84|0
1647530400000|2022-03-17 15:20:00|113.49|111.09|115.71|113.31|115.76|113.36|113.15|110.75|0
1647530700000|2022-03-17 15:25:00|115.61|113.21|114.74|112.34|115.91|113.51|113.96|111.56|0
1647531000000|2022-03-17 15:30:00|114.64|112.24|115.71|113.31|116.39|113.99|113.67|111.27|0
1647531300000|2022-03-17 15:35:00|115.9|113.5|117.17|114.77|117.27|114.87|114.93|112.53|0
1647531600000|2022-03-17 15:40:00|117.37|114.97|116.75|114.35|118.28|115.88|116.46|114.06|0
1647531900000|2022-03-17 15:45:00|116.85|114.45|112.51|110.11|116.85|114.45|112.41|110.01|0
1647532200000|2022-03-17 15:50:00|112.32|109.92|115.9|113.5|116.3|113.9|112.12|109.72|0
1647532500000|2022-03-17 15:55:00|116|113.6|115.95|113.55|117.08|114.68|115.41|113.01|0
1647532800000|2022-03-17 16:00:00|116.29|113.89|116.09|113.69|116.39|113.99|114.63|112.23|0
1647533100000|2022-03-17 16:05:00|116.04|113.64|117.57|115.17|117.91|115.51|116|113.6|0
1647533400000|2022-03-17 16:10:00|117.67|115.27|117.07|114.67|117.77|115.37|116.28|113.88|0
1647533700000|2022-03-17 16:15:00|117.17|114.77|117.81|115.41|117.81|115.41|115.6|113.2|0
1647534000000|2022-03-17 16:20:00|117.76|115.36|121.06|118.66|121.46|119.06|117.76|115.36|0
1647534300000|2022-03-17 16:25:00|121.16|118.76|121.56|119.16|121.66|119.26|120.45|118.05|0
1647534600000|2022-03-17 16:30:00|121.3|118.9|121.45|119.05|122.17|119.77|120.4|118|0
1647534900000|2022-03-17 16:35:00|121.3|118.9|121.8|119.4|121.86|119.46|121.15|118.75|0
1647535200000|2022-03-17 16:40:00|121.86|119.46|121.4|119|121.86|119.46|120.24|117.84|0
1647535500000|2022-03-17 16:45:00|121.65|119.25|118.2|115.8|121.75|119.35|117.7|115.3|0
1647535800000|2022-03-17 16:50:00|118.4|116|119.3|116.9|119.6|117.2|118.3|115.9|0
1647536100000|2022-03-17 16:55:00|119.25|116.85|119.9|117.5|120.41|118.01|118.89|116.49|0
1647536400000|2022-03-17 17:00:00|119.85|117.45|119.59|117.19|120|117.6|117.99|115.59|0
1647536700000|2022-03-17 17:05:00|119.8|117.4|118.89|116.49|120.3|117.9|118.63|116.23|0
1647537000000|2022-03-17 17:10:00|118.79|116.39|117.58|115.18|119.69|117.29|117.18|114.78|0
1647537300000|2022-03-17 17:15:00|117.78|115.38|119.28|116.88|119.38|116.98|116.88|114.48|0
1647537600000|2022-03-17 17:20:00|119.38|116.98|120.8|118.4|121|118.6|118.98|116.58|0
1647537900000|2022-03-17 17:25:00|120.95|118.55|123.66|121.26|123.77|121.37|120.59|118.19|0
1647538200000|2022-03-17 17:30:00|123.77|121.37|123.71|121.31|124.18|121.78|123.15|120.75|0
1647538500000|2022-03-17 17:35:00|123.66|121.26|123.86|121.46|124.07|121.67|123.14|120.74|0
1647538800000|2022-03-17 17:40:00|123.76|121.36|126.2|123.8|126.78|124.38|123.76|121.36|0
1647539100000|2022-03-17 17:45:00|126.36|123.96|126.28|123.88|130.61|128.21|125.34|122.94|0
1647539400000|2022-03-17 17:50:00|126.38|123.98|126.91|124.51|127.86|125.46|126.07|123.67|0
1647539700000|2022-03-17 17:55:00|127.12|124.72|127.99|125.59|128.73|126.33|126.75|124.35|0
1647540000000|2022-03-17 18:00:00|127.94|125.54|127.15|124.75|128.1|125.7|126.11|123.71|0
1647540300000|2022-03-17 18:05:00|127.26|124.86|127.78|125.38|128.88|126.48|126.94|124.54|0
1647540600000|2022-03-17 18:10:00|127.67|125.27|126|123.6|127.99|125.59|125.17|122.77|0
1647540900000|2022-03-17 18:15:00|126.1|123.7|125.99|123.59|126.52|124.12|125.79|123.39|0
1647541200000|2022-03-17 18:20:00|126.1|123.7|124.74|122.34|126.72|124.32|124.64|122.24|0
1647541500000|2022-03-17 18:25:00|124.54|122.14|122.99|120.59|125.68|123.28|122.99|120.59|0
1647541800000|2022-03-17 18:30:00|123.2|120.8|125.78|123.38|125.98|123.58|123.2|120.8|0
1647542100000|2022-03-17 18:35:00|125.46|123.06|125.05|122.65|126.3|123.9|124.53|122.13|0
1647542400000|2022-03-17 18:40:00|124.94|122.54|126.29|123.89|126.39|123.99|124.22|121.82|0
1647542700000|2022-03-17 18:45:00|126.19|123.79|127.44|125.04|127.44|125.04|125.35|122.95|0
1647543000000|2022-03-17 18:50:00|127.54|125.14|126.49|124.09|127.75|125.35|126.18|123.78|0
1647543300000|2022-03-17 18:55:00|126.6|124.2|127.54|125.14|128.27|125.87|125.45|123.05|0
1647543600000|2022-03-17 19:00:00|127.43|125.03|129.22|126.82|129.22|126.82|126.91|124.51|0
1647543900000|2022-03-17 19:05:00|129.01|126.61|126.27|123.87|129.22|126.82|125.86|123.46|0
1647544200000|2022-03-17 19:10:00|126.38|123.98|123.89|121.49|126.59|124.19|122.25|119.85|0
1647544500000|2022-03-17 19:15:00|123.99|121.59|125.95|123.55|126.27|123.87|123.17|120.77|0
1647544800000|2022-03-17 19:20:00|126.06|123.66|124.09|121.69|126.16|123.76|123.88|121.48|0
1647545100000|2022-03-17 19:25:00|124.4|122|126.62|124.22|126.89|124.49|124.4|122|0
1647545400000|2022-03-17 19:30:00|126.68|124.28|126.36|123.96|127.1|124.7|125.48|123.08|0
1647545700000|2022-03-17 19:35:00|126.31|123.91|126.99|124.59|127.51|125.11|126.05|123.65|0
1647546000000|2022-03-17 19:40:00|127.19|124.79|131.21|128.81|131.32|128.92|127.19|124.79|0
1647546300000|2022-03-17 19:45:00|130.57|128.17|131.64|129.24|132.39|129.99|130.47|128.07|0
1647546600000|2022-03-17 19:50:00|130.46|128.06|130.73|128.33|131.32|128.92|128.83|126.43|0
1647546900000|2022-03-17 19:55:00|130.84|128.44|133.73|131.33|134.06|131.66|129.88|127.48|0
1647547200000|2022-03-17 20:00:00|135.25|132.85|133.51|131.11|135.68|133.28|133.51|131.11|0
1647547500000|2022-03-17 20:05:00|133.62|131.22|131.42|129.02|133.62|131.22|131.26|128.86|0
1647547800000|2022-03-17 20:10:00|131.58|129.18|131.15|128.75|131.9|129.5|130.62|128.22|0
1647548100000|2022-03-17 20:15:00|131.13|128.33|131.45|128.65|131.77|128.97|130.92|128.12|0
1647548400000|2022-03-17 20:20:00|131.56|128.76|131.45|128.65|131.56|128.76|131.02|128.22|0
1647548700000|2022-03-17 20:25:00|131.55|128.75|128.95|126.15|131.55|128.75|126.02|123.22|0
1647549000000|2022-03-17 20:30:00|129.22|126.42|128.16|125.36|129.43|126.63|127.85|125.05|0
1647549300000|2022-03-17 20:35:00|128.21|125.41|126.28|123.48|128.69|125.89|126.02|123.22|0
1647549600000|2022-03-17 20:40:00|126.53|123.73|126.07|123.27|127.01|124.21|125.18|122.38|0
1647549900000|2022-03-17 20:45:00|126.69|123.89|126.53|123.73|127.73|124.93|126.43|123.63|0
1647550200000|2022-03-17 20:50:00|126.37|123.57|126.68|123.88|126.84|124.04|125.65|122.85|0
1647550500000|2022-03-17 20:55:00|126.79|123.99|126.63|123.83|126.79|123.99|126.06|123.26|0
1647550800000|2022-03-17 21:00:00|126.6|123.8|126.78|123.98|126.87|124.07|126.58|123.78|0
1647551100000|2022-03-17 21:05:00|126.76|123.96|127.11|124.31|127.2|124.4|126.74|123.94|0
1647551400000|2022-03-17 21:10:00|127.03|124.23|127.15|124.35|127.18|124.38|127|124.2|0
1647551700000|2022-03-17 21:15:00|127.1|124.3|127.22|124.42|127.22|124.42|127.04|124.24|0
1647552000000|2022-03-17 21:20:00|127.2|124.4|126.94|124.14|127.22|124.42|126.83|124.03|0
1647552300000|2022-03-17 21:25:00|126.91|124.11|126.93|124.13|127.03|124.23|126.81|124.01|0
1647552600000|2022-03-17 21:30:00|126.97|124.17|126.95|124.15|127.17|124.37|126.91|124.11|0
1647552900000|2022-03-17 21:35:00|127.24|124.44|127.24|124.44|127.3|124.5|127|124.2|0
1647553200000|2022-03-17 21:40:00|127.26|124.46|127.11|124.31|127.26|124.46|126.93|124.13|0
1647553500000|2022-03-17 21:45:00|127.14|124.34|127.09|124.29|127.19|124.39|127.09|124.29|0
1647553800000|2022-03-17 21:50:00|126.9|124.1|126.96|124.16|127.06|124.26|126.9|124.1|0
1647554100000|2022-03-17 21:55:00|127|124.2|127.24|124.44|127.24|124.44|126.97|124.17|0
1647554400000|2022-03-17 22:00:00|127.42|124.62|127.79|124.99|128.84|126.04|126.59|123.79|0
1647554700000|2022-03-17 22:05:00|127.94|125.14|127.1|124.3|127.94|125.14|126.01|123.21|0
1647555000000|2022-03-17 22:10:00|127|124.2|125.49|122.69|127.89|125.09|125.44|122.64|0
1647555300000|2022-03-17 22:15:00|125.44|122.64|124.66|121.86|126.06|123.26|124.5|121.7|0
1647555600000|2022-03-17 22:20:00|124.76|121.96|125.38|122.58|125.48|122.68|124.3|121.5|0
1647555900000|2022-03-17 22:25:00|125.48|122.68|125.38|122.58|125.48|122.68|125.22|122.42|0
1647556200000|2022-03-17 22:30:00|125.32|122.52|125.17|122.37|125.48|122.68|125.17|122.37|0
1647556500000|2022-03-17 22:35:00|125.22|122.42|125.16|122.36|125.79|122.99|125.16|122.36|0
1647556800000|2022-03-17 22:40:00|125.21|122.41|124.85|122.05|125.57|122.77|124.44|121.64|0
1647557100000|2022-03-17 22:45:00|124.8|122|124.64|121.84|124.95|122.15|124.23|121.43|0
1647557400000|2022-03-17 22:50:00|124.69|121.89|125.15|122.35|125.15|122.35|124.12|121.32|0
1647557700000|2022-03-17 22:55:00|125.1|122.3|124.53|121.73|125.26|122.46|123.4|120.6|0
1647558000000|2022-03-17 23:00:00|124.43|121.63|124.12|121.32|124.84|122.04|123.6|120.8|0
1647558300000|2022-03-17 23:05:00|124.16|121.36|124.26|121.46|124.68|121.88|123.91|121.11|0
1647558600000|2022-03-17 23:10:00|124.21|121.41|124.57|121.77|124.83|122.03|124.21|121.41|0
1647558900000|2022-03-17 23:15:00|124.73|121.93|124.93|122.13|125.34|122.54|124.42|121.62|0
1647559200000|2022-03-17 23:20:00|124.98|122.18|124.87|122.07|125.29|122.49|124.72|121.92|0
1647559500000|2022-03-17 23:25:00|124.93|122.13|124.97|122.17|125.23|122.43|124.15|121.35|0
1647559800000|2022-03-17 23:30:00|125.03|122.23|124.92|122.12|125.65|122.85|124.51|121.71|0
1647560100000|2022-03-17 23:35:00|124.87|122.07|125.23|122.43|125.33|122.53|124.71|121.91|0
1647560400000|2022-03-17 23:40:00|125.33|122.53|125.12|122.32|125.43|122.63|124.81|122.01|0
1647560700000|2022-03-17 23:45:00|124.91|122.11|125.27|122.47|125.33|122.53|124.71|121.91|0
1647561000000|2022-03-17 23:50:00|125.22|122.42|125.32|122.52|125.53|122.73|124.91|122.11|0
1647561300000|2022-03-17 23:55:00|125.22|122.42|124.59|121.79|125.42|122.62|124.49|121.69|0
1647561600000|2022-03-18 00:00:00|124.8|122|125.11|122.31|125.52|122.72|123.98|121.18|0
1647561900000|2022-03-18 00:05:00|125.31|122.51|127.29|124.49|127.39|124.59|125.11|122.31|0
1647562200000|2022-03-18 00:10:00|127.5|124.7|126.76|123.96|127.97|125.17|126.45|123.65|0
1647562500000|2022-03-18 00:15:00|126.87|124.07|125.72|122.92|126.92|124.12|125.1|122.3|0
1647562800000|2022-03-18 00:20:00|125.62|122.82|126.55|123.75|126.6|123.8|125.1|122.3|0
1647563100000|2022-03-18 00:25:00|126.44|123.64|125.09|122.29|126.55|123.75|124.99|122.19|0
1647563400000|2022-03-18 00:30:00|125.19|122.39|125.92|123.12|126.02|123.22|124.68|121.88|0
1647563700000|2022-03-18 00:35:00|125.81|123.01|124.36|121.56|126.12|123.32|124.36|121.56|0
1647564000000|2022-03-18 00:40:00|124.47|121.67|122.92|120.12|124.77|121.97|122.62|119.82|0
1647564300000|2022-03-18 00:45:00|122.82|120.02|122.66|119.86|123.23|120.43|122|119.2|0
1647564600000|2022-03-18 00:50:00|122.61|119.81|122|119.2|122.61|119.81|121.9|119.1|0
1647564900000|2022-03-18 00:55:00|122.1|119.3|122.4|119.6|122.61|119.81|121.59|118.79|0
1647565200000|2022-03-18 01:00:00|122.61|119.81|121.69|118.89|122.61|119.81|121.59|118.79|0
1647565500000|2022-03-18 01:05:00|121.59|118.79|121.63|118.83|122.19|119.39|120.57|117.77|0
1647565800000|2022-03-18 01:10:00|121.53|118.73|122.19|119.39|122.29|119.49|121.07|118.27|0
1647566100000|2022-03-18 01:15:00|122.09|119.29|121.98|119.18|122.44|119.64|121.63|118.83|0
1647566400000|2022-03-18 01:20:00|121.93|119.13|122.33|119.53|122.39|119.59|121.88|119.08|0
1647566700000|2022-03-18 01:25:00|122.29|119.49|121.77|118.97|122.59|119.79|121.27|118.47|0
1647567000000|2022-03-18 01:30:00|121.92|119.12|122.23|119.43|122.48|119.68|121.52|118.72|0
1647567300000|2022-03-18 01:35:00|122.18|119.38|121.97|119.17|122.28|119.48|121.16|118.36|0
1647567600000|2022-03-18 01:40:00|121.92|119.12|121.61|118.81|122.38|119.58|121.31|118.51|0
1647567900000|2022-03-18 01:45:00|121.56|118.76|123.13|120.33|123.24|120.44|121.56|118.76|0
1647568200000|2022-03-18 01:50:00|123.09|120.29|122.67|119.87|123.19|120.39|122.52|119.72|0
1647568500000|2022-03-18 01:55:00|122.78|119.98|122.98|120.18|123.18|120.38|122.57|119.77|0
1647568800000|2022-03-18 02:00:00|123.08|120.28|122.36|119.56|123.38|120.58|122.36|119.56|0
1647569100000|2022-03-18 02:05:00|122.26|119.46|121.75|118.95|122.26|119.46|121.24|118.44|0
1647569400000|2022-03-18 02:10:00|121.8|119|121.54|118.74|121.85|119.05|121.14|118.34|0
1647569700000|2022-03-18 02:15:00|121.49|118.69|121.64|118.84|122.05|119.25|121.13|118.33|0
1647570000000|2022-03-18 02:20:00|121.69|118.89|122.67|119.87|123.44|120.64|121.23|118.43|0
1647570300000|2022-03-18 02:25:00|122.72|119.92|123.23|120.43|123.64|120.84|122.72|119.92|0
1647570600000|2022-03-18 02:30:00|123.28|120.48|123.43|120.63|123.53|120.73|122.97|120.17|0
1647570900000|2022-03-18 02:35:00|123.48|120.68|122.76|119.96|123.58|120.78|122.66|119.86|0
1647571200000|2022-03-18 02:40:00|122.72|119.92|122.96|120.16|123.32|120.52|122.72|119.92|0
1647571500000|2022-03-18 02:45:00|123.02|120.22|122.91|120.11|123.52|120.72|122.81|120.01|0
1647571800000|2022-03-18 02:50:00|122.86|120.06|122.71|119.91|123.11|120.31|122.6|119.8|0
1647572100000|2022-03-18 02:55:00|122.65|119.85|123.21|120.41|123.21|120.41|122.6|119.8|0
1647572400000|2022-03-18 03:00:00|123.26|120.46|123|120.2|123.52|120.72|122.95|120.15|0
1647572700000|2022-03-18 03:05:00|123.05|120.25|122.9|120.1|123.1|120.3|122.7|119.9|0
1647573000000|2022-03-18 03:10:00|122.8|120|122.79|119.99|122.9|120.1|121.83|119.03|0
1647573300000|2022-03-18 03:15:00|122.64|119.84|122.08|119.28|123.1|120.3|122.08|119.28|0
1647573600000|2022-03-18 03:20:00|122.03|119.23|121.98|119.18|122.69|119.89|121.47|118.67|0
1647573900000|2022-03-18 03:25:00|121.88|119.08|121.97|119.17|122.18|119.38|121.77|118.97|0
1647574200000|2022-03-18 03:30:00|122.07|119.27|122.38|119.58|122.63|119.83|121.87|119.07|0
1647574500000|2022-03-18 03:35:00|122.32|119.52|121.97|119.17|122.68|119.88|121.97|119.17|0
1647574800000|2022-03-18 03:40:00|121.91|119.11|122.37|119.57|122.47|119.67|121.91|119.11|0
1647575100000|2022-03-18 03:45:00|122.32|119.52|122.67|119.87|122.97|120.17|122.32|119.52|0
1647575400000|2022-03-18 03:50:00|122.87|120.07|122.41|119.61|122.87|120.07|122.26|119.46|0
1647575700000|2022-03-18 03:55:00|122.36|119.56|123.27|120.47|123.53|120.73|122.26|119.46|0
1647576000000|2022-03-18 04:00:00|123.22|120.42|123.27|120.47|123.68|120.88|123.01|120.21|0
1647576300000|2022-03-18 04:05:00|123.32|120.52|123.67|120.87|124.09|121.29|123.32|120.52|0
1647576600000|2022-03-18 04:10:00|123.88|121.08|123.57|120.77|123.88|121.08|123.37|120.57|0
1647576900000|2022-03-18 04:15:00|123.62|120.82|123.16|120.36|123.98|121.18|123.16|120.36|0
1647577200000|2022-03-18 04:20:00|123.06|120.26|123.87|121.07|123.92|121.12|122.7|119.9|0
1647577500000|2022-03-18 04:25:00|123.82|121.02|123.46|120.66|123.87|121.07|123.25|120.45|0
1647577800000|2022-03-18 04:30:00|123.51|120.71|123.71|120.91|124.27|121.47|123.46|120.66|0
1647578100000|2022-03-18 04:35:00|123.76|120.96|123.96|121.16|124.06|121.26|123.66|120.86|0
1647578400000|2022-03-18 04:40:00|124.06|121.26|123.86|121.06|124.06|121.26|123.8|121|0
1647578700000|2022-03-18 04:45:00|123.85|121.05|123.44|120.64|124.06|121.26|123.44|120.64|0
1647579000000|2022-03-18 04:50:00|123.55|120.75|123.44|120.64|123.55|120.75|123.44|120.64|0
1647579300000|2022-03-18 04:55:00|123.49|120.69|123.54|120.74|123.64|120.84|123.44|120.64|0
1647579600000|2022-03-18 05:00:00|123.44|120.64|123.64|120.84|123.95|121.15|123.44|120.64|0
1647579900000|2022-03-18 05:05:00|123.54|120.74|123.94|121.14|124.56|121.76|122.92|120.12|0
1647580200000|2022-03-18 05:10:00|123.84|121.04|124.66|121.86|124.76|121.96|123.63|120.83|0
1647580500000|2022-03-18 05:15:00|124.7|121.9|125.01|122.21|125.17|122.37|124.66|121.86|0
1647580800000|2022-03-18 05:20:00|125.06|122.26|126.22|123.42|126.32|123.52|124.65|121.85|0
1647581100000|2022-03-18 05:25:00|126.17|123.37|126.42|123.62|126.58|123.78|125.91|123.11|0
1647581400000|2022-03-18 05:30:00|126.37|123.57|126.63|123.83|126.63|123.83|125.7|122.9|0
1647581700000|2022-03-18 05:35:00|126.47|123.67|126.78|123.98|126.83|124.03|126.26|123.46|0
1647582000000|2022-03-18 05:40:00|126.83|124.03|127.35|124.55|127.4|124.6|126.78|123.98|0
1647582300000|2022-03-18 05:45:00|127.55|124.75|128.17|125.37|128.28|125.48|127.03|124.23|0
1647582600000|2022-03-18 05:50:00|128.07|125.27|127.34|124.54|128.49|125.69|127.34|124.54|0
1647582900000|2022-03-18 05:55:00|127.24|124.44|127.86|125.06|128.27|125.47|127.23|124.43|0
1647583200000|2022-03-18 06:00:00|128.01|125.21|127.39|124.59|129|126.2|126.92|124.12|0
1647583500000|2022-03-18 06:05:00|127.6|124.8|128.43|125.63|128.43|125.63|127.5|124.7|0
1647583800000|2022-03-18 06:10:00|128.33|125.53|129.38|126.58|130.06|127.26|128.12|125.32|0
1647584100000|2022-03-18 06:15:00|129.43|126.63|129.27|126.47|129.43|126.63|128.43|125.63|0
1647584400000|2022-03-18 06:20:00|129.37|126.57|130|127.2|130.11|127.31|128.53|125.73|0
1647584700000|2022-03-18 06:25:00|129.95|127.15|129.47|126.67|130.21|127.41|129.47|126.67|0
1647585000000|2022-03-18 06:30:00|129.79|126.99|128|125.2|131.27|128.47|128|125.2|0
1647585300000|2022-03-18 06:35:00|127.84|125.04|128.52|125.72|129.1|126.3|127.58|124.78|0
1647585600000|2022-03-18 06:40:00|128.57|125.77|128.31|125.51|129.2|126.4|127.99|125.19|0
1647585900000|2022-03-18 06:45:00|128.25|125.45|127.78|124.98|128.36|125.56|127.78|124.98|0
1647586200000|2022-03-18 06:50:00|127.68|124.88|127.88|125.08|128.04|125.24|126.94|124.14|0
1647586500000|2022-03-18 06:55:00|127.78|124.98|127.77|124.97|127.88|125.08|127.2|124.4|0
1647586800000|2022-03-18 07:00:00|127.67|124.87|127.04|124.24|128.09|125.29|126.47|123.67|0
1647587100000|2022-03-18 07:05:00|126.99|124.59|126.32|123.92|126.99|124.59|125.69|123.29|0
1647587400000|2022-03-18 07:10:00|126.21|123.81|125.59|123.19|126.73|124.33|125.48|123.08|0
1647587700000|2022-03-18 07:15:00|125.48|123.08|122.59|120.19|126.31|123.91|122.59|120.19|0
1647588000000|2022-03-18 07:20:00|124.24|121.84|125.86|123.46|126.17|123.77|124.24|121.84|0
1647588300000|2022-03-18 07:25:00|125.91|123.51|126.58|124.18|127.21|124.81|125.81|123.41|0
1647588600000|2022-03-18 07:30:00|126.79|124.39|128.35|125.95|128.35|125.95|126.58|124.18|0
1647588900000|2022-03-18 07:35:00|128.25|125.85|127.09|124.69|128.3|125.9|126.99|124.59|0
1647589200000|2022-03-18 07:40:00|126.99|124.59|128.5|126.1|128.6|126.2|126.47|124.07|0
1647589500000|2022-03-18 07:45:00|128.55|126.15|128.86|126.46|129.39|126.99|128.39|125.99|0
1647589800000|2022-03-18 07:50:00|128.76|126.36|128.02|125.62|129.81|127.41|127.71|125.31|0
1647590100000|2022-03-18 07:55:00|127.81|125.41|129.38|126.98|129.38|126.98|127.71|125.31|0
1647590400000|2022-03-18 08:00:00|129.7|127.3|127.39|124.99|130.02|127.62|127.18|124.78|0
1647590700000|2022-03-18 08:05:00|127.49|125.09|127.49|125.09|128.27|125.87|126.71|124.31|0
1647591000000|2022-03-18 08:10:00|127.33|124.93|127.93|125.53|129.44|127.04|127.23|124.83|0
1647591300000|2022-03-18 08:15:00|127.88|125.48|125.84|123.44|127.88|125.48|125.64|123.24|0
1647591600000|2022-03-18 08:20:00|126|123.6|127.93|125.53|128.03|125.63|125.74|123.34|0
1647591900000|2022-03-18 08:25:00|127.82|125.42|126.04|123.64|128.03|125.63|126.04|123.64|0
1647592200000|2022-03-18 08:30:00|126.25|123.85|124.64|122.24|126.77|124.37|123.67|121.27|0
1647592500000|2022-03-18 08:35:00|125.01|122.61|125.73|123.33|126.3|123.9|124.49|122.09|0
1647592800000|2022-03-18 08:40:00|125.78|123.38|124.84|122.44|125.98|123.58|123.87|121.47|0
1647593100000|2022-03-18 08:45:00|124.79|122.39|123.09|120.69|124.79|122.39|122.64|120.24|0
1647593400000|2022-03-18 08:50:00|123.04|120.64|123.35|120.95|123.66|121.26|122.99|120.59|0
1647593700000|2022-03-18 08:55:00|123.25|120.85|124.78|122.38|124.78|122.38|122.94|120.54|0
1647594000000|2022-03-18 09:00:00|124.89|122.49|124.06|121.66|125.3|122.9|123.45|121.05|0
1647594300000|2022-03-18 09:05:00|123.96|121.56|124.47|122.07|124.78|122.38|123.39|120.99|0
1647594600000|2022-03-18 09:10:00|124.52|122.12|123.44|121.04|124.52|122.12|123.23|120.83|0
1647594900000|2022-03-18 09:15:00|123.33|120.93|122.67|120.27|123.33|120.93|122.31|119.91|0
1647595200000|2022-03-18 09:20:00|122.62|120.22|122.87|120.47|123.28|120.88|122.21|119.81|0
1647595500000|2022-03-18 09:25:00|122.61|120.21|122.86|120.46|123.27|120.87|120.99|118.59|0
1647595800000|2022-03-18 09:30:00|122.92|120.52|123.47|121.07|125.54|123.14|122.56|120.16|0
1647596100000|2022-03-18 09:35:00|123.32|120.92|122.14|119.74|123.32|120.92|121.99|119.59|0
1647596400000|2022-03-18 09:40:00|122.2|119.8|122.8|120.4|123.01|120.61|121.79|119.39|0
1647596700000|2022-03-18 09:45:00|122.85|120.45|124.59|122.19|124.84|122.44|122.04|119.64|0
1647597000000|2022-03-18 09:50:00|124.64|122.24|124.89|122.49|125.1|122.7|124.38|121.98|0
1647597300000|2022-03-18 09:55:00|125|122.6|124.84|122.44|125.72|123.32|124.68|122.28|0
1647597600000|2022-03-18 10:00:00|124.89|122.49|125.81|123.41|125.81|123.41|124.58|122.18|0
1647597900000|2022-03-18 10:05:00|125.92|123.52|126.22|123.82|126.33|123.93|124.78|122.38|0
1647598200000|2022-03-18 10:10:00|126.07|123.67|125.39|122.99|126.74|124.34|125.03|122.63|0
1647598500000|2022-03-18 10:15:00|125.44|123.04|123.14|120.74|125.44|123.04|122.93|120.53|0
1647598800000|2022-03-18 10:20:00|122.93|120.53|123.95|121.55|124.31|121.91|122.93|120.53|0
1647599100000|2022-03-18 10:25:00|123.9|121.5|124.36|121.96|124.67|122.27|123.75|121.35|0
1647599400000|2022-03-18 10:30:00|124.46|122.06|123.74|121.34|124.46|122.06|123.03|120.63|0
1647599700000|2022-03-18 10:35:00|123.69|121.29|123.89|121.49|124.15|121.75|123.38|120.98|0
1647600000000|2022-03-18 10:40:00|123.74|121.34|122.92|120.52|124.55|122.15|122.41|120.01|0
1647600300000|2022-03-18 10:45:00|123.12|120.72|122.71|120.31|123.32|120.92|122.3|119.9|0
1647600600000|2022-03-18 10:50:00|122.61|120.21|122.74|120.34|122.76|120.36|121.39|118.99|0
1647600900000|2022-03-18 10:55:00|122.64|120.24|124.06|121.66|124.27|121.87|122.49|120.09|0
1647601200000|2022-03-18 11:00:00|123.96|121.56|123.34|120.94|123.96|121.56|122.63|120.23|0
1647601500000|2022-03-18 11:05:00|123.24|120.84|122.33|119.93|123.24|120.84|121.42|119.02|0
1647601800000|2022-03-18 11:10:00|122.23|119.83|122.02|119.62|122.33|119.93|120.81|118.41|0
1647602100000|2022-03-18 11:15:00|122.12|119.72|123.44|121.04|123.44|121.04|122.12|119.72|0
1647602400000|2022-03-18 11:20:00|123.33|120.93|122.87|120.47|123.44|121.04|122.62|120.22|0
1647602700000|2022-03-18 11:25:00|122.97|120.57|122.31|119.91|123.03|120.63|120.6|118.2|0
1647603000000|2022-03-18 11:30:00|122.26|119.86|123.58|121.18|123.58|121.18|122.26|119.86|0
1647603300000|2022-03-18 11:35:00|123.53|121.13|124.03|121.63|124.55|122.15|122.92|120.52|0
1647603600000|2022-03-18 11:40:00|124.08|121.68|124.64|122.24|125.16|122.76|123.83|121.43|0
1647603900000|2022-03-18 11:45:00|124.54|122.14|123.82|121.42|124.64|122.24|123.57|121.17|0
1647604200000|2022-03-18 11:50:00|123.77|121.37|123.31|120.91|123.93|121.53|123.01|120.61|0
1647604500000|2022-03-18 11:55:00|123.21|120.81|122.09|119.69|123.92|121.52|122.09|119.69|0
1647604800000|2022-03-18 12:00:00|122.29|119.89|122.8|120.4|123.1|120.7|121.79|119.39|0
1647605100000|2022-03-18 12:05:00|123.25|120.85|123.55|121.15|123.96|121.56|122.8|120.4|0
1647605400000|2022-03-18 12:10:00|123.61|121.21|124.01|121.61|124.11|121.71|123.1|120.7|0
1647605700000|2022-03-18 12:15:00|124.06|121.66|123.09|120.69|124.22|121.82|122.48|120.08|0
1647606000000|2022-03-18 12:20:00|123.19|120.79|124.62|122.22|124.87|122.47|123.09|120.69|0
1647606300000|2022-03-18 12:25:00|124.67|122.27|125.33|122.93|125.54|123.14|124.62|122.22|0
1647606600000|2022-03-18 12:30:00|125.28|122.88|124.41|122.01|125.28|122.88|124.1|121.7|0
1647606900000|2022-03-18 12:35:00|124.3|121.9|125.33|122.93|125.53|123.13|124.2|121.8|0
1647607200000|2022-03-18 12:40:00|125.43|123.03|126.46|124.06|126.77|124.37|125.43|123.03|0
1647607500000|2022-03-18 12:45:00|126.35|123.95|125.11|122.71|126.35|123.95|124.81|122.41|0
1647607800000|2022-03-18 12:50:00|124.91|122.51|123.48|121.08|124.91|122.51|122.16|119.76|0
1647608100000|2022-03-18 12:55:00|123.37|120.97|124.39|121.99|124.49|122.09|123.27|120.87|0
1647608400000|2022-03-18 13:00:00|124.34|121.94|124.39|121.99|124.49|122.09|123.93|121.53|0
1647608700000|2022-03-18 13:05:00|124.18|121.78|123.47|121.07|124.59|122.19|123.16|120.76|0
1647609000000|2022-03-18 13:10:00|123.57|121.17|122.41|120.01|124.13|121.73|122.11|119.71|0
1647609300000|2022-03-18 13:15:00|122.31|119.91|121.95|119.55|122.41|120.01|121.8|119.4|0
1647609600000|2022-03-18 13:20:00|122|119.6|122.81|120.41|122.81|120.41|121.6|119.2|0
1647609900000|2022-03-18 13:25:00|122.91|120.51|129.22|126.82|129.43|127.03|122.91|120.51|0
1647610200000|2022-03-18 13:30:00|129.43|127.03|127.23|124.83|130.38|127.98|125.57|123.17|0
1647610500000|2022-03-18 13:35:00|126.92|124.52|129.43|127.03|132.72|130.32|126.92|124.52|0
1647610800000|2022-03-18 13:40:00|129.01|126.61|129.42|127.02|130.69|128.29|127.85|125.45|0
1647611100000|2022-03-18 13:45:00|129.53|127.13|132.28|129.88|132.39|129.99|129.11|126.71|0
1647611400000|2022-03-18 13:50:00|132.18|129.78|130.68|128.28|133.78|131.38|130.37|127.97|0
1647611700000|2022-03-18 13:55:00|131|128.6|133.51|131.11|133.51|131.11|130.36|127.96|0
1647612000000|2022-03-18 14:00:00|133.88|131.48|136.92|134.52|138.01|135.61|132.38|129.98|0
1647612300000|2022-03-18 14:05:00|136.7|134.3|137.79|135.39|138.34|135.94|136.48|134.08|0
1647612600000|2022-03-18 14:10:00|138.01|135.61|136.62|134.22|141.44|139.04|135.86|133.46|0
1647612900000|2022-03-18 14:15:00|136.46|134.06|134.44|132.04|137.17|134.77|133.36|130.96|0
1647613200000|2022-03-18 14:20:00|134.49|132.09|134.87|132.47|135.96|133.56|132.82|130.42|0
1647613500000|2022-03-18 14:25:00|134.44|132.04|135.08|132.68|136.07|133.67|134.44|132.04|0
1647613800000|2022-03-18 14:30:00|134.98|132.58|134.32|131.92|137.05|134.65|133.78|131.38|0
1647614100000|2022-03-18 14:35:00|134.1|131.7|131.25|128.85|134.76|132.36|130.45|128.05|0
1647614400000|2022-03-18 14:40:00|131.09|128.69|130.24|127.84|131.68|129.28|129.18|126.78|0
1647614700000|2022-03-18 14:45:00|129.92|127.52|128.85|126.45|131.64|129.24|128.85|126.45|0
1647615000000|2022-03-18 14:50:00|128.64|126.24|130.24|127.84|130.24|127.84|127.26|124.86|0
1647615300000|2022-03-18 14:55:00|130.18|127.78|131.58|129.18|132.28|129.88|129.49|127.09|0
1647615600000|2022-03-18 15:00:00|131.68|129.28|134.12|131.72|134.34|131.94|131.2|128.8|0
1647615900000|2022-03-18 15:05:00|134.18|131.78|135|132.6|135.88|133.48|133.25|130.85|0
1647616200000|2022-03-18 15:10:00|135.05|132.65|134.23|131.83|136.53|134.13|134.01|131.61|0
1647616500000|2022-03-18 15:15:00|134.34|131.94|134.99|132.59|135.32|132.92|132.59|130.19|0
1647616800000|2022-03-18 15:20:00|135.15|132.75|133.02|130.62|135.15|132.75|132.48|130.08|0
1647617100000|2022-03-18 15:25:00|133.46|131.06|132.8|130.4|133.57|131.17|131.08|128.68|0
1647617400000|2022-03-18 15:30:00|132.69|130.29|134.87|132.47|135.42|133.02|132.69|130.29|0
1647617700000|2022-03-18 15:35:00|134.76|132.36|136.02|133.62|137.96|135.56|134|131.6|0
1647618000000|2022-03-18 15:40:00|135.63|133.23|133.99|131.59|135.74|133.34|133.77|131.37|0
1647618300000|2022-03-18 15:45:00|134.21|131.81|133.37|130.97|136.14|133.74|132.99|130.59|0
1647618600000|2022-03-18 15:50:00|133.53|131.13|130.5|128.1|135.11|132.71|130.5|128.1|0
1647618900000|2022-03-18 15:55:00|131.15|128.75|131.53|129.13|133.75|131.35|131.15|128.75|0
1647619200000|2022-03-18 16:00:00|131.31|128.91|134.45|132.05|134.45|132.05|129.58|127.18|0
1647619500000|2022-03-18 16:05:00|134.56|132.16|134.34|131.94|135.44|133.04|133.85|131.45|0
1647619800000|2022-03-18 16:10:00|134.56|132.16|135.21|132.81|135.65|133.25|134.12|131.72|0
1647620100000|2022-03-18 16:15:00|135.32|132.92|136.31|133.91|137.63|135.23|135.32|132.92|0
1647620400000|2022-03-18 16:20:00|136.2|133.8|137.52|135.12|137.63|135.23|135.21|132.81|0
1647620700000|2022-03-18 16:25:00|137.41|135.01|137.37|134.97|139.17|136.77|137.3|134.9|0
1647621000000|2022-03-18 16:30:00|137.31|134.91|138.09|135.69|138.2|135.8|136.76|134.36|0
1647621300000|2022-03-18 16:35:00|138.2|135.8|139.43|137.03|139.54|137.14|138.09|135.69|0
1647621600000|2022-03-18 16:40:00|139.48|137.08|140.33|137.93|140.44|138.04|139.31|136.91|0
1647621900000|2022-03-18 16:45:00|140.44|138.04|138.3|135.9|140.44|138.04|137.86|135.46|0
1647622200000|2022-03-18 16:50:00|138.53|136.13|139.31|136.91|139.76|137.36|138.47|136.07|0
1647622500000|2022-03-18 16:55:00|139.42|137.02|139.42|137.02|140.54|138.14|138.86|136.46|0
1647622800000|2022-03-18 17:00:00|139.47|137.07|138.83|136.43|141.48|139.08|138.38|135.98|0
1647623100000|2022-03-18 17:05:00|138.71|136.31|140.74|138.34|141.53|139.13|138.04|135.64|0
1647623400000|2022-03-18 17:10:00|140.57|138.17|142.48|140.08|142.94|140.54|140.29|137.89|0
1647623700000|2022-03-18 17:15:00|142.6|140.2|141.46|139.06|142.94|140.54|141.46|139.06|0
1647624000000|2022-03-18 17:20:00|141.58|139.18|143.05|140.65|143.39|140.99|141.24|138.84|0
1647624300000|2022-03-18 17:25:00|142.93|140.53|144.52|142.12|144.64|142.24|142.82|140.42|0
1647624600000|2022-03-18 17:30:00|144.64|142.24|144.63|142.23|144.64|142.24|143.5|141.1|0
1647624900000|2022-03-18 17:35:00|144.75|142.35|143.83|141.43|144.75|142.35|143.72|141.32|0
1647625200000|2022-03-18 17:40:00|143.6|141.2|143.26|140.86|143.6|141.2|142.81|140.41|0
1647625500000|2022-03-18 17:45:00|143.15|140.75|143.94|141.54|144.05|141.65|143.03|140.63|0
1647625800000|2022-03-18 17:50:00|143.83|141.43|143.71|141.31|144.05|141.65|143.37|140.97|0
1647626100000|2022-03-18 17:55:00|143.48|141.08|143.36|140.96|144.28|141.88|142.46|140.06|0
1647626400000|2022-03-18 18:00:00|143.48|141.08|143.13|140.73|143.93|141.53|143.13|140.73|0
1647626700000|2022-03-18 18:05:00|143.25|140.85|141.54|139.14|143.25|140.85|141.21|138.81|0
1647627000000|2022-03-18 18:10:00|141.43|139.03|143.47|141.07|143.47|141.07|140.98|138.58|0
1647627300000|2022-03-18 18:15:00|143.41|141.01|144.26|141.86|145.29|142.89|143.41|141.01|0
1647627600000|2022-03-18 18:20:00|144.15|141.75|144.49|142.09|144.6|142.2|143.24|140.84|0
1647627900000|2022-03-18 18:25:00|144.26|141.86|144.03|141.63|144.26|141.86|142.89|140.49|0
1647628200000|2022-03-18 18:30:00|144.14|141.74|143.91|141.51|144.37|141.97|142.21|139.81|0
1647628500000|2022-03-18 18:35:00|143.96|141.56|145.62|143.22|146.2|143.8|143.85|141.45|0
1647628800000|2022-03-18 18:40:00|145.51|143.11|143.67|141.27|146.31|143.91|142.99|140.59|0
1647629100000|2022-03-18 18:45:00|143.56|141.16|144.47|142.07|144.93|142.53|143.56|141.16|0
1647629400000|2022-03-18 18:50:00|144.58|142.18|145.5|143.1|145.73|143.33|144.58|142.18|0
1647629700000|2022-03-18 18:55:00|145.38|142.98|145.73|143.33|145.73|143.33|144.58|142.18|0
1647630000000|2022-03-18 19:00:00|145.61|143.21|147.57|145.17|147.8|145.4|145.04|142.64|0
1647630300000|2022-03-18 19:05:00|147.45|145.05|148.84|146.44|148.84|146.44|147.22|144.82|0
1647630600000|2022-03-18 19:10:00|148.73|146.33|149.54|147.14|149.89|147.49|148.38|145.98|0
1647630900000|2022-03-18 19:15:00|149.42|147.02|151.06|148.66|151.06|148.66|149.31|146.91|0
1647631200000|2022-03-18 19:20:00|150.94|148.54|152.24|149.84|152.35|149.95|150.59|148.19|0
1647631500000|2022-03-18 19:25:00|152.35|149.95|152.76|150.36|153.66|151.26|152.35|149.95|0
1647631800000|2022-03-18 19:30:00|152.7|150.3|156.16|153.76|156.16|153.76|152.64|150.24|0
1647632100000|2022-03-18 19:35:00|156.28|153.88|150.75|148.35|156.52|154.12|150.34|147.94|0
1647632400000|2022-03-18 19:40:00|151.11|148.71|154.66|152.26|154.78|152.38|150.52|148.12|0
1647632700000|2022-03-18 19:45:00|154.54|152.14|153.94|151.54|155.26|152.86|152.76|150.36|0
1647633000000|2022-03-18 19:50:00|154.24|151.84|153.46|151.06|154.54|152.14|151.22|148.82|0
1647633300000|2022-03-18 19:55:00|153.23|150.83|154.53|152.13|155.73|153.33|152.75|150.35|0
1647633600000|2022-03-18 20:00:00|153.7|151.3|154.65|152.25|155.61|153.21|153.22|150.82|0
1647633900000|2022-03-18 20:05:00|154.53|152.13|155.48|153.08|155.73|153.33|154.47|152.07|0
1647634200000|2022-03-18 20:10:00|155.25|152.85|156.32|153.92|156.68|154.28|155.25|152.85|0
1647849600000|2022-03-21 08:00:00|147.13|144.73|149.23|146.83|149.64|147.24|147.07|144.67|0
1647849900000|2022-03-21 08:05:00|149.11|146.71|149.58|147.18|150.05|147.65|147.82|145.42|0
1647850200000|2022-03-21 08:10:00|149.46|147.06|149.5|147.1|150.52|148.12|149.1|146.7|0
1647850500000|2022-03-21 08:15:00|149.62|147.22|152.09|149.69|152.33|149.93|149.56|147.16|0
1647850800000|2022-03-21 08:20:00|151.97|149.57|151.61|149.21|152.21|149.81|151.26|148.86|0
1647851100000|2022-03-21 08:25:00|151.73|149.33|150.43|148.03|151.73|149.33|150.08|147.68|0
1647851400000|2022-03-21 08:30:00|150.31|147.91|151.13|148.73|152.2|149.8|150.31|147.91|0
1647851700000|2022-03-21 08:35:00|151.19|148.79|152.47|150.07|152.76|150.36|150.78|148.38|0
1647852000000|2022-03-21 08:40:00|152.53|150.13|151.46|149.06|152.94|150.54|150.81|148.41|0
1647852300000|2022-03-21 08:45:00|151.57|149.17|151.16|148.76|152.4|150|151.04|148.64|0
1647852600000|2022-03-21 08:50:00|151.28|148.88|149.8|147.4|151.28|148.88|149.39|146.99|0
1647852900000|2022-03-21 08:55:00|149.86|147.46|150.45|148.05|150.56|148.16|149.27|146.87|0
1647853200000|2022-03-21 09:00:00|150.56|148.16|150.32|147.92|151.15|148.75|149.86|147.46|0
1647853500000|2022-03-21 09:05:00|148.33|145.93|149.27|146.87|150.32|147.92|147.17|144.77|0
1647853800000|2022-03-21 09:10:00|149.15|146.75|149.79|147.39|150.08|147.68|149.15|146.75|0
1647854100000|2022-03-21 09:15:00|149.9|147.5|151.14|148.74|151.26|148.86|149.2|146.8|0
1647854400000|2022-03-21 09:20:00|151.2|148.8|151.96|149.56|152.68|150.28|151.2|148.8|0
1647854700000|2022-03-21 09:25:00|150.66|148.26|150.77|148.37|150.77|148.37|149.83|147.43|0
1647855000000|2022-03-21 09:30:00|150.83|148.43|151.6|149.2|151.72|149.32|150.3|147.9|0
1647855300000|2022-03-21 09:35:00|151.48|149.08|150.29|147.89|152.07|149.67|150.06|147.66|0
1647855600000|2022-03-21 09:40:00|150.06|147.66|150.05|147.65|150.47|148.07|149.94|147.54|0
1647855900000|2022-03-21 09:45:00|150.11|147.71|149.58|147.18|150.17|147.77|149.23|146.83|0
1647856200000|2022-03-21 09:50:00|149.64|147.24|149.22|146.82|149.64|147.24|148.87|146.47|0
1647856500000|2022-03-21 09:55:00|149.28|146.88|149.81|147.41|149.98|147.58|148.99|146.59|0
1647856800000|2022-03-21 10:00:00|149.69|147.29|148.75|146.35|150.1|147.7|148.39|145.99|0
1647857100000|2022-03-21 10:05:00|148.8|146.4|149.21|146.81|149.45|147.05|148.51|146.11|0
1647857400000|2022-03-21 10:10:00|149.09|146.69|149.74|147.34|150.03|147.63|148.91|146.51|0
1647857700000|2022-03-21 10:15:00|149.8|147.4|148.62|146.22|149.8|147.4|148.44|146.04|0
1647858000000|2022-03-21 10:20:00|148.56|146.16|147.68|145.28|149.32|146.92|147.68|145.28|0
1647858300000|2022-03-21 10:25:00|147.79|145.39|147.43|145.03|148.7|146.3|146.91|144.51|0
1647858600000|2022-03-21 10:30:00|147.37|144.97|146.84|144.44|147.89|145.49|146.72|144.32|0
1647858900000|2022-03-21 10:35:00|146.72|144.32|146.84|144.44|147.3|144.9|146.61|144.21|0
1647859200000|2022-03-21 10:40:00|146.89|144.49|148|145.6|148.12|145.72|146.54|144.14|0
1647859500000|2022-03-21 10:45:00|147.94|145.54|147.53|145.13|148.23|145.83|147.41|145.01|0
1647859800000|2022-03-21 10:50:00|147.65|145.25|146.94|144.54|147.65|145.25|146.71|144.31|0
1647860100000|2022-03-21 10:55:00|147.06|144.66|148.93|146.53|149.05|146.65|147.06|144.66|0
1647860400000|2022-03-21 11:00:00|148.81|146.41|150.34|147.94|150.46|148.06|148.69|146.29|0
1647860700000|2022-03-21 11:05:00|150.4|148|149.99|147.59|152.24|149.84|149.82|147.42|0
1647861000000|2022-03-21 11:10:00|150.05|147.65|151.71|149.31|151.77|149.37|149.99|147.59|0
1647861300000|2022-03-21 11:15:00|151.77|149.37|153.68|151.28|153.68|151.28|150.82|148.42|0
1647861600000|2022-03-21 11:20:00|153.56|151.16|153.2|150.8|154.28|151.88|152.24|149.84|0
1647861900000|2022-03-21 11:25:00|153.13|150.73|153.07|150.67|153.44|151.04|152.71|150.31|0
1647862200000|2022-03-21 11:30:00|152.83|150.43|153.67|151.27|153.79|151.39|152.59|150.19|0
1647862500000|2022-03-21 11:35:00|153.79|151.39|152.95|150.55|154.27|151.87|152.83|150.43|0
1647862800000|2022-03-21 11:40:00|153.07|150.67|152.82|150.42|153.31|150.91|152.23|149.83|0
1647863100000|2022-03-21 11:45:00|152.94|150.54|152.94|150.54|153.12|150.72|152.04|149.64|0
1647863400000|2022-03-21 11:50:00|152.88|150.48|152.16|149.76|153.06|150.66|151.92|149.52|0
1647863700000|2022-03-21 11:55:00|152.04|149.64|151.98|149.58|152.22|149.82|151.38|148.98|0
1647864000000|2022-03-21 12:00:00|151.86|149.46|151.14|148.74|152.69|150.29|151.14|148.74|0
1647864300000|2022-03-21 12:05:00|151.08|148.68|150.78|148.38|151.73|149.33|150.78|148.38|0
1647864600000|2022-03-21 12:10:00|150.9|148.5|151.61|149.21|152.21|149.81|150.78|148.38|0
1647864900000|2022-03-21 12:15:00|151.25|148.85|150.77|148.37|151.49|149.09|150.3|147.9|0
1647865200000|2022-03-21 12:20:00|150.65|148.25|149.82|147.42|151.37|148.97|149.47|147.07|0
1647865500000|2022-03-21 12:25:00|149.94|147.54|149.64|147.24|150.3|147.9|149.17|146.77|0
1647865800000|2022-03-21 12:30:00|149.7|147.3|149.58|147.18|149.93|147.53|149.11|146.71|0
1647866100000|2022-03-21 12:35:00|149.64|147.24|149.93|147.53|150.29|147.89|149.11|146.71|0
1647866400000|2022-03-21 12:40:00|149.81|147.41|149.98|147.58|150.64|148.24|149.34|146.94|0
1647866700000|2022-03-21 12:45:00|149.93|147.53|150.04|147.64|150.04|147.64|148.98|146.58|0
1647867000000|2022-03-21 12:50:00|150.16|147.76|151.46|149.06|151.58|149.18|149.8|147.4|0
1647867300000|2022-03-21 12:55:00|151.34|148.94|150.63|148.23|151.58|149.18|150.27|147.87|0
1647867600000|2022-03-21 13:00:00|150.75|148.35|150.51|148.11|150.75|148.35|149.21|146.81|0
1647867900000|2022-03-21 13:05:00|150.44|148.04|151.57|149.17|151.93|149.53|150.27|147.87|0
1647868200000|2022-03-21 13:10:00|151.51|149.11|151.69|149.29|152.05|149.65|150.97|148.57|0
1647868500000|2022-03-21 13:15:00|151.57|149.17|151.86|149.46|152.04|149.64|151.33|148.93|0
1647868800000|2022-03-21 13:20:00|151.8|149.4|152.16|149.76|152.64|150.24|151.57|149.17|0
1647869100000|2022-03-21 13:25:00|152.1|149.7|150.61|148.21|152.64|150.24|150.25|147.85|0
1647869400000|2022-03-21 13:30:00|152.15|149.75|157.83|155.43|157.83|155.43|151.08|148.68|0
1647869700000|2022-03-21 13:35:00|157.95|155.55|160.15|157.75|160.65|158.25|157.95|155.55|0
1647870000000|2022-03-21 13:40:00|160.65|158.25|157.94|155.54|161.02|158.62|157.21|154.81|0
1647870300000|2022-03-21 13:45:00|158.31|155.91|153.7|151.3|158.8|156.4|153.58|151.18|0
1647870600000|2022-03-21 13:50:00|153.82|151.42|148.76|146.36|155.51|153.11|148.35|145.95|0
1647870900000|2022-03-21 13:55:00|149.17|146.77|148.93|146.53|151.3|148.9|148.7|146.3|0
1647871200000|2022-03-21 14:00:00|149.05|146.65|147.17|144.77|150.35|147.95|147.17|144.77|0
1647871500000|2022-03-21 14:05:00|146.93|144.53|147.05|144.65|148.46|146.06|144.84|142.44|0
1647871800000|2022-03-21 14:10:00|147.1|144.7|146.23|143.83|148.34|145.94|145.3|142.9|0
1647872100000|2022-03-21 14:15:00|146.58|144.18|147.04|144.64|147.86|145.46|145.53|143.13|0
1647872400000|2022-03-21 14:20:00|146.81|144.41|146.1|143.7|146.81|144.41|144.14|141.74|0
1647872700000|2022-03-21 14:25:00|145.93|143.53|144.36|141.96|145.93|143.53|143.33|140.93|0
1647873000000|2022-03-21 14:30:00|144.48|142.08|140.96|138.56|145.52|143.12|140.96|138.56|0
1647873300000|2022-03-21 14:35:00|141.07|138.67|144.66|142.26|144.66|142.26|140.84|138.44|0
1647873600000|2022-03-21 14:40:00|144.54|142.14|144.77|142.37|146.18|143.78|143.61|141.21|0
1647873900000|2022-03-21 14:45:00|144.89|142.49|146.76|144.36|147|144.6|143.96|141.56|0
1647874200000|2022-03-21 14:50:00|146.65|144.25|148.53|146.13|148.53|146.13|146.64|144.24|0
1647874500000|2022-03-21 14:55:00|148.89|146.49|150.8|148.4|151.64|149.24|147.94|145.54|0
1647874800000|2022-03-21 15:00:00|150.91|148.51|150.55|148.15|152.6|150.2|150.55|148.15|0
1647875100000|2022-03-21 15:05:00|150.67|148.27|148.29|145.89|151.39|148.99|148.17|145.77|0
1647875400000|2022-03-21 15:10:00|148.4|146|149.95|147.55|150.79|148.39|148.4|146|0
1647875700000|2022-03-21 15:15:00|150.07|147.67|150.06|147.66|154.98|152.58|149.35|146.95|0
1647876000000|2022-03-21 15:20:00|150.18|147.78|151.98|149.58|152.59|150.19|148.74|146.34|0
1647876300000|2022-03-21 15:25:00|151.86|149.46|152.34|149.94|153.55|151.15|151.74|149.34|0
1647876600000|2022-03-21 15:30:00|152.46|150.06|151.73|149.33|152.7|150.3|150.77|148.37|0
1647876900000|2022-03-21 15:35:00|151.97|149.57|150.89|148.49|152.51|150.11|149.21|146.81|0
1647877200000|2022-03-21 15:40:00|151.01|148.61|148.85|146.45|152.82|150.42|148.61|146.21|0
1647877500000|2022-03-21 15:45:00|149.2|146.8|149.2|146.8|150.76|148.36|148.6|146.2|0
1647877800000|2022-03-21 15:50:00|149.44|147.04|151.12|148.72|152.81|150.41|148.72|146.32|0
1647878100000|2022-03-21 15:55:00|150.64|148.24|152.32|149.92|153.66|151.26|149.91|147.51|0
1647878400000|2022-03-21 16:00:00|152.38|149.98|149.91|147.51|152.93|150.53|149.43|147.03|0
1647878700000|2022-03-21 16:05:00|150.03|147.63|152.46|150.06|153.07|150.67|148.59|146.19|0
1647879000000|2022-03-21 16:10:00|152.1|149.7|152.7|150.3|153.06|150.66|151.14|148.74|0
1647879300000|2022-03-21 16:15:00|152.82|150.42|152.7|150.3|153.43|151.03|150.65|148.25|0
1647879600000|2022-03-21 16:20:00|152.58|150.18|154.27|151.87|154.82|152.42|152.21|149.81|0
1647879900000|2022-03-21 16:25:00|154.51|152.11|153.17|150.77|155|152.6|152.57|150.17|0
1647880200000|2022-03-21 16:30:00|153.23|150.83|145.94|143.54|153.29|150.89|142.76|140.36|0
1647880500000|2022-03-21 16:35:00|145.77|143.37|143.61|141.21|145.77|143.37|140.72|138.32|0
1647880800000|2022-03-21 16:40:00|143.72|141.32|147.47|145.07|147.47|145.07|143.49|141.09|0
1647881100000|2022-03-21 16:45:00|147.23|144.83|147.23|144.83|147.94|145.54|145.47|143.07|0
1647881400000|2022-03-21 16:50:00|146.52|144.12|140.14|137.74|146.64|144.24|140.02|137.62|0
1647881700000|2022-03-21 16:55:00|140.02|137.62|141.37|138.97|142.09|139.69|136.61|134.21|0
1647882000000|2022-03-21 17:00:00|141.6|139.2|138.76|136.36|141.71|139.31|138.42|136.02|0
1647882300000|2022-03-21 17:05:00|138.65|136.25|140.91|138.51|141.82|139.42|138.42|136.02|0
1647882600000|2022-03-21 17:10:00|140.96|138.56|138.75|136.35|141.25|138.85|137.85|135.45|0
1647882900000|2022-03-21 17:15:00|138.69|136.29|134.07|131.67|138.98|136.58|134.07|131.67|0
1647883200000|2022-03-21 17:20:00|134.18|131.78|136.61|134.21|136.84|134.44|133.84|131.44|0
1647883500000|2022-03-21 17:25:00|136.56|134.16|136.61|134.21|138.57|136.17|136.06|133.66|0
1647883800000|2022-03-21 17:30:00|136.39|133.99|140.27|137.87|140.78|138.38|136.05|133.65|0
1647884100000|2022-03-21 17:35:00|139.76|137.36|141.57|139.17|142.49|140.09|138.63|136.23|0
1647884400000|2022-03-21 17:40:00|141.46|139.06|138.51|136.11|141.69|139.29|137.27|134.87|0
1647884700000|2022-03-21 17:45:00|138.85|136.45|140.37|137.97|140.88|138.48|137.72|135.32|0
1647885000000|2022-03-21 17:50:00|140.77|138.37|140.65|138.25|141.85|139.45|139.52|137.12|0
1647885300000|2022-03-21 17:55:00|140.88|138.48|142.13|139.73|142.13|139.73|139.18|136.78|0
1647885600000|2022-03-21 18:00:00|142.07|139.67|140.76|138.36|143.22|140.82|139.51|137.11|0
1647885900000|2022-03-21 18:05:00|140.42|138.02|142.01|139.61|142.13|139.73|138.83|136.43|0
1647886200000|2022-03-21 18:10:00|141.44|139.04|139.62|137.22|141.61|139.21|139.28|136.88|0
1647886500000|2022-03-21 18:15:00|139.39|136.99|140.75|138.35|140.75|138.35|138.54|136.14|0
1647886800000|2022-03-21 18:20:00|140.64|138.24|145.69|143.29|146.28|143.88|140.64|138.24|0
1647887100000|2022-03-21 18:25:00|145.75|143.35|146.85|144.45|147.21|144.81|144.42|142.02|0
1647887400000|2022-03-21 18:30:00|146.74|144.34|145.34|142.94|147.14|144.74|144.99|142.59|0
1647887700000|2022-03-21 18:35:00|145.8|143.4|145.8|143.4|146.5|144.1|144.41|142.01|0
1647888000000|2022-03-21 18:40:00|145.57|143.17|146.73|144.33|147.2|144.8|143.94|141.54|0
1647888300000|2022-03-21 18:45:00|146.38|143.98|144.98|142.58|148.84|146.44|144.8|142.4|0
1647888600000|2022-03-21 18:50:00|145.09|142.69|144.05|141.65|146.26|143.86|143.93|141.53|0
1647888900000|2022-03-21 18:55:00|144.22|141.82|138.91|136.51|144.22|141.82|138.8|136.4|0
1647889200000|2022-03-21 19:00:00|138.8|136.4|139.02|136.62|140.04|137.64|138.45|136.05|0
1647889500000|2022-03-21 19:05:00|139.13|136.73|140.32|137.92|141.06|138.66|138.68|136.28|0
1647889800000|2022-03-21 19:10:00|140.49|138.09|143.69|141.29|143.69|141.29|140.37|137.97|0
1647890100000|2022-03-21 19:15:00|143.81|141.41|142.19|139.79|145.83|143.43|142.08|139.68|0
1647890400000|2022-03-21 19:20:00|142.31|139.91|144.96|142.56|145.3|142.9|141.73|139.33|0
1647890700000|2022-03-21 19:25:00|144.61|142.21|146.46|144.06|146.7|144.3|144.61|142.21|0
1647891000000|2022-03-21 19:30:00|146.81|144.41|146.54|144.14|149.23|146.83|144.84|142.44|0
1647891300000|2022-03-21 19:35:00|146.19|143.79|145.15|142.75|147.36|144.96|144.92|142.52|0
1647891600000|2022-03-21 19:40:00|145.26|142.86|144.28|141.88|146.77|144.37|144.05|141.65|0
1647891900000|2022-03-21 19:45:00|144.68|142.28|139.98|137.58|145.84|143.44|139.98|137.58|0
1647892200000|2022-03-21 19:50:00|144.11|141.71|147.96|145.56|148.31|145.91|142.72|140.32|0
1647892500000|2022-03-21 19:55:00|148.08|145.68|151.5|149.1|151.85|149.45|147.14|144.74|0
1647892800000|2022-03-21 20:00:00|151.73|149.33|151.16|148.76|152.22|149.82|148.66|146.26|0
1647893100000|2022-03-21 20:05:00|150.92|148.52|150.56|148.16|151.52|149.12|150.44|148.04|0
1647893400000|2022-03-21 20:10:00|150.68|148.28|151.45|149.05|151.57|149.17|150.68|148.28|0
1647893700000|2022-03-21 20:15:00|151.47|148.67|151.71|148.91|151.71|148.91|151.11|148.31|0
1647894000000|2022-03-21 20:20:00|152.07|149.27|152.3|149.5|152.43|149.63|151.95|149.15|0
1647894300000|2022-03-21 20:25:00|152.48|149.68|151.88|149.08|152.54|149.74|151.7|148.9|0
1647894600000|2022-03-21 20:30:00|151.82|149.02|152.6|149.8|152.6|149.8|151.82|149.02|0
1647894900000|2022-03-21 20:35:00|152.54|149.74|152.77|149.97|153.02|150.22|152.54|149.74|0
1647895200000|2022-03-21 20:40:00|152.71|149.91|153.01|150.21|153.13|150.33|152.65|149.85|0
1647895500000|2022-03-21 20:45:00|153.13|150.33|153.01|150.21|153.49|150.69|152.77|149.97|0
1647895800000|2022-03-21 20:50:00|152.89|150.09|152.76|149.96|153.37|150.57|152.76|149.96|0
1647896100000|2022-03-21 20:55:00|152.82|150.02|152.58|149.78|152.82|150.02|152.28|149.48|0
1647896400000|2022-03-21 21:00:00|152.55|149.75|152.41|149.61|152.74|149.94|152.38|149.58|0
1647896700000|2022-03-21 21:05:00|152.34|149.54|152.32|149.52|152.34|149.54|151.93|149.13|0
1647897000000|2022-03-21 21:10:00|152.23|149.43|152.42|149.62|152.42|149.62|152.23|149.43|0
1647897300000|2022-03-21 21:15:00|152.4|149.6|152.13|149.33|152.4|149.6|151.93|149.13|0
1647897600000|2022-03-21 21:20:00|152.28|149.48|151.97|149.17|152.28|149.48|151.97|149.17|0
1647897900000|2022-03-21 21:25:00|151.99|149.19|152.02|149.22|152.02|149.22|151.97|149.17|0
1647898200000|2022-03-21 21:30:00|151.83|149.03|151.79|148.99|152.07|149.27|151.79|148.99|0
1647898500000|2022-03-21 21:35:00|152|149.2|151.72|148.92|152|149.2|151.49|148.69|0
1647898800000|2022-03-21 21:40:00|151.82|149.02|151.65|148.85|151.92|149.12|151.65|148.85|0
1647899100000|2022-03-21 21:45:00|151.63|148.83|151.8|149|151.87|149.07|151.55|148.75|0
1647899400000|2022-03-21 21:50:00|151.76|148.96|151.79|148.99|151.79|148.99|151.71|148.91|0
1647899700000|2022-03-21 21:55:00|151.81|149.01|151.88|149.08|151.88|149.08|151.65|148.85|0
1647900000000|2022-03-21 22:00:00|151.58|148.78|150.5|147.7|151.58|148.78|150.32|147.52|0
1647900300000|2022-03-21 22:05:00|150.44|147.64|150.2|147.4|150.98|148.18|150.02|147.22|0
1647900600000|2022-03-21 22:10:00|150.32|147.52|150.49|147.69|150.92|148.12|150.32|147.52|0
1647900900000|2022-03-21 22:15:00|150.44|147.64|150.31|147.51|150.56|147.76|150.25|147.45|0
1647901200000|2022-03-21 22:20:00|150.25|147.45|149.6|146.8|150.31|147.51|149.6|146.8|0
1647901500000|2022-03-21 22:25:00|149.65|146.85|149.83|147.03|149.89|147.09|149.6|146.8|0
1647901800000|2022-03-21 22:30:00|149.71|146.91|149.23|146.43|149.83|147.03|149|146.2|0
1647902100000|2022-03-21 22:35:00|149.29|146.49|149.71|146.91|149.71|146.91|149.23|146.43|0
1647902400000|2022-03-21 22:40:00|149.82|147.02|149.94|147.14|149.94|147.14|149.82|147.02|0
1647902700000|2022-03-21 22:45:00|149.82|147.02|149.34|146.54|149.82|147.02|149.11|146.31|0
1647903000000|2022-03-21 22:50:00|149.4|146.6|149.93|147.13|149.94|147.14|149.34|146.54|0
1647903300000|2022-03-21 22:55:00|149.81|147.01|149.22|146.42|149.81|147.01|149.22|146.42|0
1647903600000|2022-03-21 23:00:00|149.1|146.3|149.33|146.53|149.45|146.65|149.1|146.3|0
1647903900000|2022-03-21 23:05:00|149.21|146.41|148.97|146.17|149.45|146.65|148.86|146.06|0
1647904200000|2022-03-21 23:10:00|149.09|146.29|148.14|145.34|149.09|146.29|147.91|145.11|0
1647904500000|2022-03-21 23:15:00|148.08|145.28|148.49|145.69|148.49|145.69|147.91|145.11|0
1647904800000|2022-03-21 23:20:00|148.55|145.75|148.55|145.75|148.61|145.81|148.14|145.34|0
1647905100000|2022-03-21 23:25:00|148.61|145.81|148.84|146.04|149.08|146.28|148.02|145.22|0
1647905400000|2022-03-21 23:30:00|148.9|146.1|148.6|145.8|148.96|146.16|148.25|145.45|0
1647905700000|2022-03-21 23:35:00|148.48|145.68|148.72|145.92|148.72|145.92|148.36|145.56|0
1647906000000|2022-03-21 23:40:00|148.6|145.8|147.89|145.09|148.83|146.03|147.65|144.85|0
1647906300000|2022-03-21 23:45:00|147.77|144.97|147.53|144.73|148|145.2|147.53|144.73|0
1647906600000|2022-03-21 23:50:00|147.65|144.85|147.17|144.37|148.12|145.32|147.06|144.26|0
1647906900000|2022-03-21 23:55:00|147.06|144.26|146.11|143.31|147.06|144.26|146.11|143.31|0
1647907200000|2022-03-22 00:00:00|145.88|143.08|145.76|142.96|146|143.2|145|142.2|0
1647907500000|2022-03-22 00:05:00|145.64|142.84|145.41|142.61|145.99|143.19|144.94|142.14|0
1647907800000|2022-03-22 00:10:00|145.52|142.72|145.17|142.37|145.64|142.84|144.94|142.14|0
1647908100000|2022-03-22 00:15:00|145.11|142.31|144.93|142.13|145.52|142.72|144.76|141.96|0
1647908400000|2022-03-22 00:20:00|145.05|142.25|145.28|142.48|145.86|143.06|145.05|142.25|0
1647908700000|2022-03-22 00:25:00|145.34|142.54|144.81|142.01|145.51|142.71|144.81|142.01|0
1647909000000|2022-03-22 00:30:00|144.87|142.07|144.81|142.01|144.93|142.13|144.23|141.43|0
1647909300000|2022-03-22 00:35:00|144.92|142.12|144.11|141.31|144.92|142.12|143.99|141.19|0
1647909600000|2022-03-22 00:40:00|144.16|141.36|144.16|141.36|144.22|141.42|143.29|140.49|0
1647909900000|2022-03-22 00:45:00|144.22|141.42|143.52|140.72|144.22|141.42|143.17|140.37|0
1647910200000|2022-03-22 00:50:00|143.46|140.66|143.4|140.6|143.98|141.18|143.29|140.49|0
1647910500000|2022-03-22 00:55:00|143.28|140.48|142.47|139.67|143.28|140.48|142.47|139.67|0
1647910800000|2022-03-22 01:00:00|142.41|139.61|141.89|139.09|142.47|139.67|140.41|137.61|0
1647911100000|2022-03-22 01:05:00|142.01|139.21|141.89|139.09|142.58|139.78|141.66|138.86|0
1647911400000|2022-03-22 01:10:00|141.95|139.15|142.81|140.01|143.21|140.41|141.89|139.09|0
1647911700000|2022-03-22 01:15:00|142.92|140.12|142.98|140.18|143.21|140.41|142.63|139.83|0
1647912000000|2022-03-22 01:20:00|143.15|140.35|142.86|140.06|143.73|140.93|142.57|139.77|0
1647912300000|2022-03-22 01:25:00|142.92|140.12|143.49|140.69|143.84|141.04|142.23|139.43|0
1647912600000|2022-03-22 01:30:00|143.61|140.81|143.03|140.23|143.66|140.86|142.91|140.11|0
1647912900000|2022-03-22 01:35:00|142.91|140.11|143.83|141.03|143.83|141.03|142.8|140|0
1647913200000|2022-03-22 01:40:00|143.89|141.09|142.33|139.53|143.95|141.15|142.21|139.41|0
1647913500000|2022-03-22 01:45:00|142.44|139.64|142.09|139.29|142.79|139.99|141.75|138.95|0
1647913800000|2022-03-22 01:50:00|142.32|139.52|142.67|139.87|143.02|140.22|142.32|139.52|0
1647914100000|2022-03-22 01:55:00|142.61|139.81|142.89|140.09|143.01|140.21|142.26|139.46|0
1647914400000|2022-03-22 02:00:00|143.01|140.21|143.01|140.21|143.29|140.49|142.43|139.63|0
1647914700000|2022-03-22 02:05:00|142.89|140.09|142.89|140.09|143.01|140.21|142.31|139.51|0
1647915000000|2022-03-22 02:10:00|142.83|140.03|142.65|139.85|143.46|140.66|142.65|139.85|0
1647915300000|2022-03-22 02:15:00|142.59|139.79|142.3|139.5|142.77|139.97|142.07|139.27|0
1647915600000|2022-03-22 02:20:00|142.19|139.39|142.3|139.5|142.53|139.73|142.19|139.39|0
1647915900000|2022-03-22 02:25:00|142.19|139.39|142.18|139.38|142.88|140.08|141.95|139.15|0
1647916200000|2022-03-22 02:30:00|142.07|139.27|142.41|139.61|142.76|139.96|141.95|139.15|0
1647916500000|2022-03-22 02:35:00|142.53|139.73|144.03|141.23|144.08|141.28|142.47|139.67|0
1647916800000|2022-03-22 02:40:00|143.97|141.17|144.6|141.8|144.72|141.92|143.56|140.76|0
1647917100000|2022-03-22 02:45:00|144.72|141.92|144.6|141.8|144.84|142.04|144.49|141.69|0
1647917400000|2022-03-22 02:50:00|144.72|141.92|146.35|143.55|146.7|143.9|144.6|141.8|0
1647917700000|2022-03-22 02:55:00|146.23|143.43|145.06|142.26|146.23|143.43|144.94|142.14|0
1647918000000|2022-03-22 03:00:00|145.18|142.38|143.55|140.75|145.41|142.61|143.55|140.75|0
1647918300000|2022-03-22 03:05:00|143.43|140.63|143.66|140.86|143.66|140.86|143.14|140.34|0
1647918600000|2022-03-22 03:10:00|143.6|140.8|143.65|140.85|144.41|141.61|143.54|140.74|0
1647918900000|2022-03-22 03:15:00|143.77|140.97|144.23|141.43|144.81|142.01|143.65|140.85|0
1647919200000|2022-03-22 03:20:00|144.35|141.55|145.28|142.48|145.28|142.48|144.23|141.43|0
1647919500000|2022-03-22 03:25:00|145.16|142.36|145.74|142.94|145.97|143.17|145.1|142.3|0
1647919800000|2022-03-22 03:30:00|145.68|142.88|145.39|142.59|145.74|142.94|145.15|142.35|0
1647920100000|2022-03-22 03:35:00|145.44|142.64|145.15|142.35|145.97|143.17|145.15|142.35|0
1647920400000|2022-03-22 03:40:00|145.03|142.23|145.38|142.58|145.73|142.93|144.1|141.3|0
1647920700000|2022-03-22 03:45:00|145.32|142.52|145.26|142.46|145.43|142.63|145.03|142.23|0
1647921000000|2022-03-22 03:50:00|145.43|142.63|145.02|142.22|146.07|143.27|144.91|142.11|0
1647921300000|2022-03-22 03:55:00|144.96|142.16|144.32|141.52|145.14|142.34|144.32|141.52|0
1647921600000|2022-03-22 04:00:00|144.2|141.4|144.6|141.8|145.24|142.44|144.03|141.23|0
1647921900000|2022-03-22 04:05:00|144.72|141.92|145.18|142.38|145.3|142.5|144.6|141.8|0
1647922200000|2022-03-22 04:10:00|145.12|142.32|146.22|143.42|146.63|143.83|145.12|142.32|0
1647922500000|2022-03-22 04:15:00|146.28|143.48|145.4|142.6|146.34|143.54|145.4|142.6|0
1647922800000|2022-03-22 04:20:00|145.52|142.72|144.24|141.44|145.52|142.72|144.24|141.44|0
1647923100000|2022-03-22 04:25:00|144.35|141.55|144.58|141.78|144.59|141.79|144.24|141.44|0
1647923400000|2022-03-22 04:30:00|144.7|141.9|144.64|141.84|145.1|142.3|144.58|141.78|0
1647923700000|2022-03-22 04:35:00|144.7|141.9|144.23|141.43|144.81|142.01|144.17|141.37|0
1647924000000|2022-03-22 04:40:00|144.34|141.54|144.57|141.77|144.92|142.12|144.34|141.54|0
1647924300000|2022-03-22 04:45:00|144.63|141.83|143.76|140.96|144.69|141.89|143.76|140.96|0
1647924600000|2022-03-22 04:50:00|143.87|141.07|144.22|141.42|144.22|141.42|143.64|140.84|0
1647924900000|2022-03-22 04:55:00|144.45|141.65|144.68|141.88|144.91|142.11|144.45|141.65|0
1647925200000|2022-03-22 05:00:00|144.62|141.82|143.98|141.18|144.91|142.11|143.98|141.18|0
1647925500000|2022-03-22 05:05:00|144.1|141.3|143.11|140.31|144.1|141.3|142.94|140.14|0
1647925800000|2022-03-22 05:10:00|143.17|140.37|142.7|139.9|143.28|140.48|142.7|139.9|0
1647926100000|2022-03-22 05:15:00|142.76|139.96|143.05|140.25|143.05|140.25|142.47|139.67|0
1647926400000|2022-03-22 05:20:00|142.99|140.19|142.93|140.13|143.05|140.25|142.75|139.95|0
1647926700000|2022-03-22 05:25:00|143.04|140.24|143.73|140.93|143.73|140.93|143.04|140.24|0
1647927000000|2022-03-22 05:30:00|144.08|141.28|144.08|141.28|144.19|141.39|143.73|140.93|0
1647927300000|2022-03-22 05:35:00|144.19|141.39|145.47|142.67|145.58|142.78|143.96|141.16|0
1647927600000|2022-03-22 05:40:00|145.52|142.72|145.46|142.66|145.52|142.72|144.53|141.73|0
1647927900000|2022-03-22 05:45:00|145.35|142.55|145.11|142.31|145.58|142.78|144.76|141.96|0
1647928200000|2022-03-22 05:50:00|145.23|142.43|145.34|142.54|145.58|142.78|144.88|142.08|0
1647928500000|2022-03-22 05:55:00|145.28|142.48|144.99|142.19|145.57|142.77|144.87|142.07|0
1647928800000|2022-03-22 06:00:00|144.87|142.07|145.92|143.12|146.27|143.47|144.29|141.49|0
1647929100000|2022-03-22 06:05:00|145.85|143.05|145.85|143.05|145.97|143.17|145.45|142.65|0
1647929400000|2022-03-22 06:10:00|145.91|143.11|146.26|143.46|146.49|143.69|145.56|142.76|0
1647929700000|2022-03-22 06:15:00|146.14|143.34|146.84|144.04|147.66|144.86|146.14|143.34|0
1647930000000|2022-03-22 06:20:00|146.96|144.16|146.43|143.63|147.31|144.51|146.37|143.57|0
1647930300000|2022-03-22 06:25:00|146.37|143.57|145.03|142.23|146.49|143.69|144.97|142.17|0
1647930600000|2022-03-22 06:30:00|145.09|142.29|144.57|141.77|145.09|142.29|144.39|141.59|0
1647930900000|2022-03-22 06:35:00|144.68|141.88|145.96|143.16|146.08|143.28|144.68|141.88|0
1647931200000|2022-03-22 06:40:00|146.2|143.4|145.02|142.22|146.31|143.51|144.68|141.88|0
1647931500000|2022-03-22 06:45:00|144.96|142.16|144.9|142.1|145.02|142.22|144.32|141.52|0
1647931800000|2022-03-22 06:50:00|144.79|141.99|144.49|141.69|145.31|142.51|144.32|141.52|0
1647932100000|2022-03-22 06:55:00|144.55|141.75|144.43|141.63|145.07|142.27|144.32|141.52|0
1647932400000|2022-03-22 07:00:00|144.66|141.86|143.91|141.11|145.6|142.8|143.79|140.99|0
1647932700000|2022-03-22 07:05:00|144.06|141.66|144.41|142.01|144.88|142.48|143.77|141.37|0
1647933000000|2022-03-22 07:10:00|144.18|141.78|144.76|142.36|144.88|142.48|144.06|141.66|0
1647933300000|2022-03-22 07:15:00|144.87|142.47|145.81|143.41|146.05|143.65|144.76|142.36|0
1647933600000|2022-03-22 07:20:00|145.93|143.53|146.63|144.23|146.63|144.23|145.69|143.29|0
1647933900000|2022-03-22 07:25:00|146.45|144.05|146.86|144.46|147.45|145.05|145.74|143.34|0
1647934200000|2022-03-22 07:30:00|147.1|144.7|147.33|144.93|147.81|145.41|146.86|144.46|0
1647934500000|2022-03-22 07:35:00|147.27|144.87|148.41|146.01|148.53|146.13|146.68|144.28|0
1647934800000|2022-03-22 07:40:00|148.35|145.95|148.47|146.07|148.64|146.24|148|145.6|0
1647935100000|2022-03-22 07:45:00|148.52|146.12|149.53|147.13|149.77|147.37|148.35|145.95|0
1647935400000|2022-03-22 07:50:00|149.65|147.25|150.95|148.55|151.19|148.79|149.65|147.25|0
1647935700000|2022-03-22 07:55:00|151.01|148.61|150.95|148.55|151.13|148.73|150.36|147.96|0
1647936000000|2022-03-22 08:00:00|151.19|148.79|152.26|149.86|152.38|149.98|150.35|147.95|0
1647936300000|2022-03-22 08:05:00|152.14|149.74|152.08|149.68|152.74|150.34|151.78|149.38|0
1647936600000|2022-03-22 08:10:00|151.9|149.5|153.94|151.54|154.42|152.02|151.3|148.9|0
1647936900000|2022-03-22 08:15:00|153.88|151.48|151.7|149.3|154.31|151.91|151.34|148.94|0
1647937200000|2022-03-22 08:20:00|151.94|149.54|153.87|151.47|153.99|151.59|151.16|148.76|0
1647937500000|2022-03-22 08:25:00|153.69|151.29|154.11|151.71|154.35|151.95|153.14|150.74|0
1647937800000|2022-03-22 08:30:00|154.17|151.77|155.51|153.11|156.24|153.84|154.17|151.77|0
1647938100000|2022-03-22 08:35:00|155.57|153.17|156.42|154.02|156.74|154.34|154.7|152.3|0
1647938400000|2022-03-22 08:40:00|156.36|153.96|156.91|154.51|157.16|154.76|155.08|152.68|0
1647938700000|2022-03-22 08:45:00|156.79|154.39|155.19|152.79|156.79|154.39|155.19|152.79|0
1647939000000|2022-03-22 08:50:00|155.32|152.92|154.95|152.55|155.44|153.04|154.34|151.94|0
1647939300000|2022-03-22 08:55:00|154.82|152.42|155.31|152.91|155.68|153.28|154.76|152.36|0
1647939600000|2022-03-22 09:00:00|155.19|152.79|156.77|154.37|157.02|154.62|155.19|152.79|0
1647939900000|2022-03-22 09:05:00|156.9|154.5|157.2|154.8|157.88|155.48|156.4|154|0
1647940200000|2022-03-22 09:10:00|157.14|154.74|157.19|154.79|157.63|155.23|156.46|154.06|0
1647940500000|2022-03-22 09:15:00|157.38|154.98|157.25|154.85|158|155.6|156.89|154.49|0
1647940800000|2022-03-22 09:20:00|157.13|154.73|155.23|152.83|157.25|154.85|155.23|152.83|0
1647941100000|2022-03-22 09:25:00|155.17|152.77|154.25|151.85|155.66|153.26|154.19|151.79|0
1647941400000|2022-03-22 09:30:00|154.19|151.79|154.8|152.4|155.04|152.64|153.83|151.43|0
1647941700000|2022-03-22 09:35:00|154.92|152.52|154.79|152.39|155.16|152.76|154.55|152.15|0
1647942000000|2022-03-22 09:40:00|154.67|152.27|155.16|152.76|155.4|153|154.43|152.03|0
1647942300000|2022-03-22 09:45:00|155.09|152.69|154.54|152.14|155.46|153.06|154.42|152.02|0
1647942600000|2022-03-22 09:50:00|154.67|152.27|155.03|152.63|155.15|152.75|154.42|152.02|0
1647942900000|2022-03-22 09:55:00|154.96|152.56|155.51|153.11|155.52|153.12|154.78|152.38|0
1647943200000|2022-03-22 10:00:00|155.39|152.99|154.35|151.95|155.45|153.05|153.68|151.28|0
1647943500000|2022-03-22 10:05:00|154.29|151.89|153.8|151.4|154.29|151.89|153.68|151.28|0
1647943800000|2022-03-22 10:10:00|153.86|151.46|153.86|151.46|154.41|152.01|153.25|150.85|0
1647944100000|2022-03-22 10:15:00|153.92|151.52|154.7|152.3|154.89|152.49|153.31|150.91|0
1647944400000|2022-03-22 10:20:00|154.65|152.25|154.94|152.54|155.13|152.73|154.65|152.25|0
1647944700000|2022-03-22 10:25:00|154.89|152.49|155|152.6|155.49|153.09|154.52|152.12|0
1647945000000|2022-03-22 10:30:00|155.13|152.73|156.96|154.56|157.33|154.93|154.88|152.48|0
1647945300000|2022-03-22 10:35:00|157.08|154.68|156.46|154.06|157.45|155.05|156.4|154|0
1647945600000|2022-03-22 10:40:00|156.4|154|155.97|153.57|156.4|154|155.85|153.45|0
1647945900000|2022-03-22 10:45:00|155.85|153.45|155.85|153.45|156.58|154.18|155.85|153.45|0
1647946200000|2022-03-22 10:50:00|155.84|153.44|155.6|153.2|155.97|153.57|155.35|152.95|0
1647946500000|2022-03-22 10:55:00|155.72|153.32|156.08|153.68|156.45|154.05|155.72|153.32|0
1647946800000|2022-03-22 11:00:00|155.84|153.44|154.49|152.09|156.45|154.05|154.49|152.09|0
1647947100000|2022-03-22 11:05:00|154.74|152.34|154.37|151.97|154.74|152.34|153.64|151.24|0
1647947400000|2022-03-22 11:10:00|154.49|152.09|154.24|151.84|154.61|152.21|154|151.6|0
1647947700000|2022-03-22 11:15:00|154.36|151.96|153.88|151.48|154.61|152.21|153.39|150.99|0
1647948000000|2022-03-22 11:20:00|153.75|151.35|153.87|151.47|154.24|151.84|153.75|151.35|0
1647948300000|2022-03-22 11:25:00|153.75|151.35|155.21|152.81|155.33|152.93|153.75|151.35|0
1647948600000|2022-03-22 11:30:00|155.33|152.93|155.2|152.8|156.18|153.78|155.2|152.8|0
1647948900000|2022-03-22 11:35:00|155.08|152.68|154.59|152.19|155.08|152.68|154.23|151.83|0
1647949200000|2022-03-22 11:40:00|154.47|152.07|154.59|152.19|155.2|152.8|154.35|151.95|0
1647949500000|2022-03-22 11:45:00|154.47|152.07|153.86|151.46|154.59|152.19|153.79|151.39|0
1647949800000|2022-03-22 11:50:00|153.73|151.33|153.97|151.57|154.1|151.7|153.49|151.09|0
1647950100000|2022-03-22 11:55:00|153.91|151.51|153.73|151.33|154.09|151.69|153.24|150.84|0
1647950400000|2022-03-22 12:00:00|153.66|151.26|153.48|151.08|153.85|151.45|153.36|150.96|0
1647950700000|2022-03-22 12:05:00|153.42|151.02|151.38|148.98|153.6|151.2|151.14|148.74|0
1647951000000|2022-03-22 12:10:00|151.44|149.04|150.77|148.37|151.74|149.34|150.77|148.37|0
1647951300000|2022-03-22 12:15:00|150.89|148.49|150.65|148.25|151.37|148.97|150.05|147.65|0
1647951600000|2022-03-22 12:20:00|150.53|148.13|150.76|148.36|151.61|149.21|150.53|148.13|0
1647951900000|2022-03-22 12:25:00|150.64|148.24|150.88|148.48|151|148.6|149.56|147.16|0
1647952200000|2022-03-22 12:30:00|150.76|148.36|151.12|148.72|151.12|148.72|149.92|147.52|0
1647952500000|2022-03-22 12:35:00|151.24|148.84|151.36|148.96|151.36|148.96|149.91|147.51|0
1647952800000|2022-03-22 12:40:00|151.24|148.84|151.6|149.2|151.65|149.25|151.11|148.71|0
1647953100000|2022-03-22 12:45:00|151.72|149.32|152.93|150.53|152.93|150.53|151.6|149.2|0
1647953400000|2022-03-22 12:50:00|152.8|150.4|152.8|150.4|152.93|150.53|152.32|149.92|0
1647953700000|2022-03-22 12:55:00|152.86|150.46|153.77|151.37|153.95|151.55|152.8|150.4|0
1647954000000|2022-03-22 13:00:00|153.89|151.49|154.63|152.23|154.75|152.35|153.89|151.49|0
1647954300000|2022-03-22 13:05:00|154.26|151.86|154.15|151.75|154.76|152.36|153.28|150.88|0
1647954600000|2022-03-22 13:10:00|154.03|151.63|153.9|151.5|154.27|151.87|153.29|150.89|0
1647954900000|2022-03-22 13:15:00|153.78|151.38|153.53|151.13|153.9|151.5|153.05|150.65|0
1647955200000|2022-03-22 13:20:00|153.65|151.25|154.26|151.86|154.38|151.98|153.17|150.77|0
1647955500000|2022-03-22 13:25:00|154.38|151.98|154.38|151.98|154.99|152.59|153.65|151.25|0
1647955800000|2022-03-22 13:30:00|154.99|152.59|156.21|153.81|157.57|155.17|154.62|152.22|0
1647956100000|2022-03-22 13:35:00|156.02|153.62|161.67|159.27|161.92|159.52|155.72|153.32|0
1647956400000|2022-03-22 13:40:00|161.55|159.15|161.6|159.2|162.3|159.9|159.67|157.27|0
1647956700000|2022-03-22 13:45:00|161.67|159.27|161.41|159.01|161.79|159.39|158.3|155.9|0
1647957000000|2022-03-22 13:50:00|161.66|159.26|161.03|158.63|161.79|159.39|158.23|155.83|0
1647957300000|2022-03-22 13:55:00|161.16|158.76|160.91|158.51|162.16|159.76|160.16|157.76|0
1647957600000|2022-03-22 14:00:00|162.03|159.63|168.53|166.13|168.53|166.13|161.78|159.38|0
1647957900000|2022-03-22 14:05:00|168.6|166.2|167.34|164.94|168.92|166.52|166.51|164.11|0
1647958200000|2022-03-22 14:10:00|167.91|165.51|167.53|165.13|168.93|166.53|167.02|164.62|0
1647958500000|2022-03-22 14:15:00|167.46|165.06|169.05|166.65|169.05|166.65|165.88|163.48|0
1647958800000|2022-03-22 14:20:00|169.18|166.78|169.56|167.16|170.46|168.06|168.41|166.01|0
1647959100000|2022-03-22 14:25:00|169.69|167.29|170.33|167.93|171.23|168.83|169.18|166.78|0
1647959400000|2022-03-22 14:30:00|170.46|168.06|173.04|170.64|173.17|170.77|170.46|168.06|0
1647959700000|2022-03-22 14:35:00|172.78|170.38|172.45|170.05|174.2|171.8|172.13|169.73|0
1647960000000|2022-03-22 14:40:00|172.51|170.11|172.12|169.72|174.46|172.06|171.48|169.08|0
1647960300000|2022-03-22 14:45:00|171.99|169.59|173.28|170.88|173.67|171.27|171.61|169.21|0
1647960600000|2022-03-22 14:50:00|173.54|171.14|173.28|170.88|173.54|171.14|172.38|169.98|0
1647960900000|2022-03-22 14:55:00|173.41|171.01|171.47|169.07|173.67|171.27|170.95|168.55|0
1647961200000|2022-03-22 15:00:00|171.6|169.2|171.08|168.68|171.98|169.58|168.64|166.24|0
1647961500000|2022-03-22 15:05:00|170.95|168.55|172.36|169.96|172.62|170.22|170.05|167.65|0
1647961800000|2022-03-22 15:10:00|172.62|170.22|173.14|170.74|173.79|171.39|171.72|169.32|0
1647962100000|2022-03-22 15:15:00|173.27|170.87|174.83|172.43|174.83|172.43|173.01|170.61|0
1647962400000|2022-03-22 15:20:00|174.57|172.17|176.13|173.73|176.13|173.73|173.65|171.25|0
1647962700000|2022-03-22 15:25:00|175.61|173.21|174.55|172.15|176.11|173.71|174.04|171.64|0
1647963000000|2022-03-22 15:30:00|174.36|171.96|172.15|169.75|174.36|171.96|171.37|168.97|0
1647963300000|2022-03-22 15:35:00|172.28|169.88|173.18|170.78|173.57|171.17|170.86|168.46|0
1647963600000|2022-03-22 15:40:00|173.31|170.91|170.63|168.23|173.7|171.3|170.14|167.74|0
1647963900000|2022-03-22 15:45:00|170.5|168.1|172.56|170.16|172.56|170.16|169.86|167.46|0
1647964200000|2022-03-22 15:50:00|172.69|170.29|172.3|169.9|172.82|170.42|171.27|168.87|0
1647964500000|2022-03-22 15:55:00|172.43|170.03|171|168.6|172.82|170.42|171|168.6|0
1647964800000|2022-03-22 16:00:00|171.26|168.86|170.61|168.21|171.78|169.38|169.72|167.32|0
1647965100000|2022-03-22 16:05:00|170.49|168.09|172.03|169.63|173.26|170.86|170.49|168.09|0
1647965400000|2022-03-22 16:10:00|171.9|169.5|171.51|169.11|172.81|170.41|170.74|168.34|0
1647965700000|2022-03-22 16:15:00|171.38|168.98|170.86|168.46|171.9|169.5|169.71|167.31|0
1647966000000|2022-03-22 16:20:00|170.73|168.33|168.8|166.4|170.99|168.59|167.08|164.68|0
1647966300000|2022-03-22 16:25:00|168.68|166.28|167.07|164.67|168.93|166.53|166.18|163.78|0
1647966600000|2022-03-22 16:30:00|166.81|164.41|167.38|164.98|167.38|164.98|165.54|163.14|0
1647966900000|2022-03-22 16:35:00|167.58|165.18|168.21|165.81|169.11|166.71|167.38|164.98|0
1647967200000|2022-03-22 16:40:00|168.08|165.68|167.57|165.17|169.24|166.84|166.3|163.9|0
1647967500000|2022-03-22 16:45:00|167.44|165.04|169.1|166.7|169.1|166.7|166.68|164.28|0
1647967800000|2022-03-22 16:50:00|169.23|166.83|171.68|169.28|171.68|169.28|169.23|166.83|0
1647968100000|2022-03-22 16:55:00|171.55|169.15|171.67|169.27|172.06|169.66|170.77|168.37|0
1647968400000|2022-03-22 17:00:00|171.54|169.14|173.23|170.83|173.36|170.96|170.64|168.24|0
1647968700000|2022-03-22 17:05:00|173.36|170.96|172.7|170.3|174.14|171.74|172.7|170.3|0
1647969000000|2022-03-22 17:10:00|172.57|170.17|173.61|171.21|173.61|171.21|171.79|169.39|0
1647969300000|2022-03-22 17:15:00|173.48|171.08|172.18|169.78|174.52|172.12|171.66|169.26|0
1647969600000|2022-03-22 17:20:00|172.05|169.65|170.11|167.71|172.05|169.65|169.46|167.06|0
1647969900000|2022-03-22 17:25:00|170.23|167.83|171.39|168.99|171.65|169.25|170.1|167.7|0
1647970200000|2022-03-22 17:30:00|171.65|169.25|173.47|171.07|173.6|171.2|171.65|169.25|0
1647970500000|2022-03-22 17:35:00|173.6|171.2|173.33|170.93|173.86|171.46|172.17|169.77|0
1647970800000|2022-03-22 17:40:00|173.2|170.8|172.94|170.54|173.2|170.8|171.38|168.98|0
1647971100000|2022-03-22 17:45:00|173.07|170.67|172.42|170.02|173.07|170.67|171.38|168.98|0
1647971400000|2022-03-22 17:50:00|172.55|170.15|173.91|171.51|174.11|171.71|172.41|170.01|0
1647971700000|2022-03-22 17:55:00|173.71|171.31|174.23|171.83|174.63|172.23|173.19|170.79|0
1647972000000|2022-03-22 18:00:00|174.36|171.96|172.28|169.88|174.63|172.23|171.5|169.1|0
1647972300000|2022-03-22 18:05:00|172.21|169.81|172.01|169.61|172.67|170.27|171.24|168.84|0
1647972600000|2022-03-22 18:10:00|172.08|169.68|172.2|169.8|173.31|170.91|171.5|169.1|0
1647972900000|2022-03-22 18:15:00|172.14|169.74|173.57|171.17|174.09|171.69|171.49|169.09|0
1647973200000|2022-03-22 18:20:00|173.7|171.3|170.71|168.31|173.7|171.3|170.45|168.05|0
1647973500000|2022-03-22 18:25:00|170.45|168.05|169.42|167.02|170.71|168.31|167.37|164.97|0
1647973800000|2022-03-22 18:30:00|169.55|167.15|171.22|168.82|171.35|168.95|167.37|164.97|0
1647974100000|2022-03-22 18:35:00|171.09|168.69|170.7|168.3|171.35|168.95|170.06|167.66|0
1647974400000|2022-03-22 18:40:00|170.57|168.17|170.11|167.71|170.7|168.3|169.28|166.88|0
1647974700000|2022-03-22 18:45:00|170.18|167.78|169.28|166.88|170.88|168.48|168.63|166.23|0
1647975000000|2022-03-22 18:50:00|169.4|167|171.08|168.68|171.59|169.19|168.89|166.49|0
1647975300000|2022-03-22 18:55:00|171.21|168.81|171.72|169.32|173.02|170.62|171.14|168.74|0
1647975600000|2022-03-22 19:00:00|171.46|169.06|173.54|171.14|173.67|171.27|171.33|168.93|0
1647975900000|2022-03-22 19:05:00|173.67|171.27|173.79|171.39|173.93|171.53|172.36|169.96|0
1647976200000|2022-03-22 19:10:00|173.66|171.26|173.92|171.52|174.18|171.78|171.84|169.44|0
1647976500000|2022-03-22 19:15:00|174.31|171.91|173.66|171.26|175.88|173.48|173.59|171.19|0
1647976800000|2022-03-22 19:20:00|173.92|171.52|172.93|170.53|174.57|172.17|170.67|168.27|0
1647977100000|2022-03-22 19:25:00|173|170.6|171.83|169.43|173.78|171.38|171.83|169.43|0
1647977400000|2022-03-22 19:30:00|171.57|169.17|173.26|170.86|173.65|171.25|171.18|168.78|0
1647977700000|2022-03-22 19:35:00|173.25|170.85|174.3|171.9|175.08|172.68|172.86|170.46|0
1647978000000|2022-03-22 19:40:00|174.03|171.63|175.73|173.33|176.39|173.99|173.12|170.72|0
1647978300000|2022-03-22 19:45:00|176.13|173.73|178.63|176.23|179.03|176.63|175.34|172.94|0
1647978600000|2022-03-22 19:50:00|178.1|175.7|172.33|169.93|179.7|177.3|172.33|169.93|0
1647978900000|2022-03-22 19:55:00|172.59|170.19|175.2|172.8|175.33|172.93|171.03|168.63|0
1647979200000|2022-03-22 20:00:00|174.8|172.4|175.85|173.45|176.12|173.72|174.41|172.01|0
1647979500000|2022-03-22 20:05:00|175.59|173.19|175.06|172.66|175.59|173.19|174.67|172.27|0
1647979800000|2022-03-22 20:10:00|174.8|172.4|174.53|172.13|175.06|172.66|174.53|172.13|0
1647980100000|2022-03-22 20:15:00|174.86|172.06|174.47|171.67|174.86|172.06|174.47|171.67|0
1647980400000|2022-03-22 20:20:00|174.6|171.8|174.99|172.19|175.38|172.58|174.6|171.8|0
1647980700000|2022-03-22 20:25:00|175.12|172.32|174.98|172.18|175.25|172.45|174.98|172.18|0
1647981000000|2022-03-22 20:30:00|175.05|172.25|175.24|172.44|175.24|172.44|174.98|172.18|0
1647981300000|2022-03-22 20:35:00|175.37|172.57|175.24|172.44|175.37|172.57|174.98|172.18|0
1647981600000|2022-03-22 20:40:00|175.37|172.57|175.63|172.83|175.63|172.83|175.24|172.44|0
1647981900000|2022-03-22 20:45:00|175.76|172.96|175.23|172.43|175.76|172.96|175.23|172.43|0
1647982200000|2022-03-22 20:50:00|175.36|172.56|175.62|172.82|175.62|172.82|175.23|172.43|0
1647982500000|2022-03-22 20:55:00|175.49|172.69|175.22|172.42|175.75|172.95|175.22|172.42|0
1647982800000|2022-03-22 21:00:00|175.17|172.37|174.88|172.08|175.26|172.46|174.88|172.08|0
1647983100000|2022-03-22 21:05:00|174.9|172.1|174.76|171.96|174.9|172.1|174.69|171.89|0
1647983400000|2022-03-22 21:10:00|174.74|171.94|174.74|171.94|174.76|171.96|174.63|171.83|0
1647983700000|2022-03-22 21:15:00|174.59|171.79|174.58|171.78|174.74|171.94|174.56|171.76|0
1647984000000|2022-03-22 21:20:00|174.64|171.84|174.24|171.44|174.64|171.84|174.24|171.44|0
1647984300000|2022-03-22 21:25:00|174.49|171.69|174.94|172.14|174.94|172.14|174.33|171.53|0
1647984600000|2022-03-22 21:30:00|175.07|172.27|174.57|171.77|175.07|172.27|174.57|171.77|0
1647984900000|2022-03-22 21:35:00|174.61|171.81|174.48|171.68|174.61|171.81|174.48|171.68|0
1647985200000|2022-03-22 21:40:00|174.49|171.69|174.49|171.69|174.49|171.69|174.4|171.6|0
1647985500000|2022-03-22 21:45:00|174.53|171.73|174.53|171.73|174.62|171.82|174.47|171.67|0
1647985800000|2022-03-22 21:50:00|174.62|171.82|174.68|171.88|174.77|171.97|174.43|171.63|0
1647986100000|2022-03-22 21:55:00|174.65|171.85|174.54|171.74|174.7|171.9|174.46|171.66|0
1647986400000|2022-03-22 22:00:00|174.46|171.66|173.81|171.01|174.53|171.73|172.45|169.65|0
1647986700000|2022-03-22 22:05:00|173.74|170.94|172.05|169.25|173.87|171.07|171.92|169.12|0
1647987000000|2022-03-22 22:10:00|172.11|169.31|173.02|170.22|173.22|170.42|171.92|169.12|0
1647987300000|2022-03-22 22:15:00|173.09|170.29|174.19|171.39|174.39|171.59|173.08|170.28|0
1647987600000|2022-03-22 22:20:00|174.26|171.46|175.49|172.69|175.69|172.89|174.25|171.45|0
1647987900000|2022-03-22 22:25:00|175.56|172.76|175.56|172.76|175.82|173.02|174.9|172.1|0
1647988200000|2022-03-22 22:30:00|175.43|172.63|175.03|172.23|175.95|173.15|175.03|172.23|0
1647988500000|2022-03-22 22:35:00|175.16|172.36|176.21|173.41|176.21|173.41|175.16|172.36|0
1647988800000|2022-03-22 22:40:00|176.14|173.34|178.45|175.65|178.45|175.65|176.14|173.34|0
1647989100000|2022-03-22 22:45:00|178.32|175.52|177.39|174.59|178.71|175.91|177.26|174.46|0
1647989400000|2022-03-22 22:50:00|177.25|174.45|177.38|174.58|178.18|175.38|176.99|174.19|0
1647989700000|2022-03-22 22:55:00|177.52|174.72|176.98|174.18|177.65|174.85|176.85|174.05|0
1647990000000|2022-03-22 23:00:00|177.05|174.25|177.51|174.71|177.51|174.71|176.98|174.18|0
1647990300000|2022-03-22 23:05:00|177.38|174.58|177.51|174.71|177.77|174.97|176.85|174.05|0
1647990600000|2022-03-22 23:10:00|177.57|174.77|176.97|174.17|177.7|174.9|176.84|174.04|0
1647990900000|2022-03-22 23:15:00|177.37|174.57|176.58|173.78|177.37|174.57|176.44|173.64|0
1647991200000|2022-03-22 23:20:00|176.51|173.71|176.18|173.38|176.71|173.91|176.05|173.25|0
1647991500000|2022-03-22 23:25:00|176.11|173.31|176.17|173.37|176.83|174.03|176.11|173.31|0
1647991800000|2022-03-22 23:30:00|176.31|173.51|176.3|173.5|176.44|173.64|176.17|173.37|0
1647992100000|2022-03-22 23:35:00|176.5|173.7|176.3|173.5|176.56|173.76|176.3|173.5|0
1647992400000|2022-03-22 23:40:00|176.23|173.43|176.29|173.49|176.43|173.63|176.03|173.23|0
1647992700000|2022-03-22 23:45:00|176.16|173.36|176.62|173.82|176.69|173.89|175.9|173.1|0
1647993000000|2022-03-22 23:50:00|176.69|173.89|176.95|174.15|177.48|174.68|176.69|173.89|0
1647993300000|2022-03-22 23:55:00|177.08|174.28|177.34|174.54|177.67|174.87|176.88|174.08|0
1647993600000|2022-03-23 00:00:00|177.21|174.41|176.81|174.01|178.79|175.99|176.55|173.75|0
1647993900000|2022-03-23 00:05:00|176.94|174.14|176.15|173.35|177.07|174.27|175.62|172.82|0
1647994200000|2022-03-23 00:10:00|176.28|173.48|175.42|172.62|176.28|173.48|174.96|172.16|0
1647994500000|2022-03-23 00:15:00|175.49|172.69|175.22|172.42|175.62|172.82|174.96|172.16|0
1647994800000|2022-03-23 00:20:00|175.35|172.55|174.82|172.02|175.35|172.55|174.63|171.83|0
1647995100000|2022-03-23 00:25:00|174.76|171.96|175.15|172.35|175.74|172.94|174.76|171.96|0
1647995400000|2022-03-23 00:30:00|175.34|172.54|174.29|171.49|175.34|172.54|174.16|171.36|0
1647995700000|2022-03-23 00:35:00|174.16|171.36|173.9|171.1|174.81|172.01|173.77|170.97|0
1647996000000|2022-03-23 00:40:00|173.96|171.16|174.22|171.42|174.68|171.88|173.9|171.1|0
1647996300000|2022-03-23 00:45:00|174.29|171.49|174.68|171.88|174.94|172.14|174.22|171.42|0
1647996600000|2022-03-23 00:50:00|174.94|172.14|174.28|171.48|175.07|172.27|174.21|171.41|0
1647996900000|2022-03-23 00:55:00|174.21|171.41|174.02|171.22|174.8|172|173.82|171.02|0
1647997200000|2022-03-23 01:00:00|174.15|171.35|174.01|171.21|174.93|172.13|173.69|170.89|0
1647997500000|2022-03-23 01:05:00|174.14|171.34|174.27|171.47|174.27|171.47|173.75|170.95|0
1647997800000|2022-03-23 01:10:00|174.4|171.6|174.53|171.73|175.18|172.38|174.2|171.4|0
1647998100000|2022-03-23 01:15:00|174.46|171.66|175.05|172.25|175.18|172.38|173.87|171.07|0
1647998400000|2022-03-23 01:20:00|175.18|172.38|175.04|172.24|175.83|173.03|174.92|172.12|0
1647998700000|2022-03-23 01:25:00|174.98|172.18|175.3|172.5|175.5|172.7|174.52|171.72|0
1647999000000|2022-03-23 01:30:00|175.57|172.77|175.3|172.5|175.57|172.77|173.86|171.06|0
1647999300000|2022-03-23 01:35:00|175.17|172.37|174.51|171.71|175.43|172.63|174.25|171.45|0
1647999600000|2022-03-23 01:40:00|174.57|171.77|175.03|172.23|175.09|172.29|174.51|171.71|0
1647999900000|2022-03-23 01:45:00|175.09|172.29|174.37|171.57|175.16|172.36|173.98|171.18|0
1648000200000|2022-03-23 01:50:00|174.44|171.64|175.55|172.75|175.81|173.01|174.44|171.64|0
1648000500000|2022-03-23 01:55:00|175.48|172.68|176.6|173.8|176.6|173.8|175.48|172.68|0
1648000800000|2022-03-23 02:00:00|176.47|173.67|176.39|173.59|176.99|174.19|175.8|173|0
1648001100000|2022-03-23 02:05:00|176.46|173.66|175.54|172.74|176.72|173.92|175.54|172.74|0
1648001400000|2022-03-23 02:10:00|175.34|172.54|174.75|171.95|175.41|172.61|174.62|171.82|0
1648001700000|2022-03-23 02:15:00|174.68|171.88|176.32|173.52|176.32|173.52|174.68|171.88|0
1648002000000|2022-03-23 02:20:00|176.45|173.65|176.58|173.78|176.71|173.91|176.45|173.65|0
1648002300000|2022-03-23 02:25:00|176.64|173.84|176.18|173.38|177.37|174.57|176.05|173.25|0
1648002600000|2022-03-23 02:30:00|176.05|173.25|177.16|174.36|177.5|174.7|175.92|173.12|0
1648002900000|2022-03-23 02:35:00|177.03|174.23|177.29|174.49|177.49|174.69|176.84|174.04|0
1648003200000|2022-03-23 02:40:00|177.23|174.43|178.08|175.28|178.42|175.62|177.1|174.3|0
1648003500000|2022-03-23 02:45:00|178.22|175.42|178.81|176.01|179.08|176.28|178.15|175.35|0
1648003800000|2022-03-23 02:50:00|178.68|175.88|178.74|175.94|179.34|176.54|178.68|175.88|0
1648004100000|2022-03-23 02:55:00|178.67|175.87|178.47|175.67|179.34|176.54|178.27|175.47|0
1648004400000|2022-03-23 03:00:00|178.67|175.87|178.73|175.93|179.07|176.27|178.54|175.74|0
1648004700000|2022-03-23 03:05:00|178.8|176|177.47|174.67|178.86|176.06|177.34|174.54|0
1648005000000|2022-03-23 03:10:00|177.34|174.54|177.67|174.87|177.73|174.93|176.94|174.14|0
1648005300000|2022-03-23 03:15:00|177.6|174.8|177.73|174.93|177.73|174.93|177.34|174.54|0
1648005600000|2022-03-23 03:20:00|177.6|174.8|177.26|174.46|177.6|174.8|176.8|174|0
1648005900000|2022-03-23 03:25:00|177.2|174.4|176.73|173.93|177.59|174.79|176.4|173.6|0
1648006200000|2022-03-23 03:30:00|176.86|174.06|176.8|174|177.06|174.26|176.6|173.8|0
1648006500000|2022-03-23 03:35:00|176.73|173.93|177.06|174.26|177.32|174.52|176.66|173.86|0
1648006800000|2022-03-23 03:40:00|176.99|174.19|176.39|173.59|177.06|174.26|176.13|173.33|0
1648007100000|2022-03-23 03:45:00|176.53|173.73|177.11|174.31|177.31|174.51|176.39|173.59|0
1648007400000|2022-03-23 03:50:00|177.18|174.38|176.91|174.11|177.58|174.78|176.78|173.98|0
1648007700000|2022-03-23 03:55:00|177.05|174.25|176.52|173.72|177.7|174.9|176.25|173.45|0
1648008000000|2022-03-23 04:00:00|176.45|173.65|176.64|173.84|176.71|173.91|175.99|173.19|0
1648008300000|2022-03-23 04:05:00|176.78|173.98|176.7|173.9|176.97|174.17|176.51|173.71|0
1648008600000|2022-03-23 04:10:00|176.64|173.84|176.64|173.84|176.9|174.1|176.57|173.77|0
1648008900000|2022-03-23 04:15:00|176.7|173.9|176.43|173.63|176.9|174.1|176.43|173.63|0
1648009200000|2022-03-23 04:20:00|176.37|173.57|176.63|173.83|176.76|173.96|176.24|173.44|0
1648009500000|2022-03-23 04:25:00|176.56|173.76|176.89|174.09|176.89|174.09|176.36|173.56|0
1648009800000|2022-03-23 04:30:00|177.02|174.22|177.08|174.28|177.42|174.62|176.75|173.95|0
1648010100000|2022-03-23 04:35:00|177.02|174.22|177.15|174.35|177.28|174.48|176.95|174.15|0
1648010400000|2022-03-23 04:40:00|177.08|174.28|177.01|174.21|177.08|174.28|176.88|174.08|0
1648010700000|2022-03-23 04:45:00|177.07|174.27|177.4|174.6|177.54|174.74|176.94|174.14|0
1648011000000|2022-03-23 04:50:00|177.34|174.54|177.53|174.73|177.53|174.73|177.27|174.47|0
1648011300000|2022-03-23 04:55:00|177.67|174.87|178.06|175.26|178.33|175.53|177.66|174.86|0
1648011600000|2022-03-23 05:00:00|178.12|175.32|177.66|174.86|178.72|175.92|177.66|174.86|0
1648011900000|2022-03-23 05:05:00|177.59|174.79|177.06|174.26|177.66|174.86|176.4|173.6|0
1648012200000|2022-03-23 05:10:00|176.99|174.19|177.39|174.59|177.65|174.85|176.86|174.06|0
1648012500000|2022-03-23 05:15:00|177.45|174.65|178.05|175.25|178.58|175.78|177.39|174.59|0
1648012800000|2022-03-23 05:20:00|177.91|175.11|178.31|175.51|178.37|175.57|177.78|174.98|0
1648013100000|2022-03-23 05:25:00|178.37|175.57|177.91|175.11|178.44|175.64|177.77|174.97|0
1648013400000|2022-03-23 05:30:00|178.04|175.24|178.17|175.37|178.3|175.5|177.9|175.1|0
1648013700000|2022-03-23 05:35:00|178.23|175.43|178.56|175.76|178.7|175.9|178.17|175.37|0
1648014000000|2022-03-23 05:40:00|178.49|175.69|178.69|175.89|178.83|176.03|178.36|175.56|0
1648014300000|2022-03-23 05:45:00|178.75|175.95|178.42|175.62|179.09|176.29|178.42|175.62|0
1648014600000|2022-03-23 05:50:00|178.29|175.49|178.42|175.62|178.55|175.75|178.29|175.49|0
1648014900000|2022-03-23 05:55:00|178.29|175.49|178.68|175.88|178.68|175.88|178.29|175.49|0
1648015200000|2022-03-23 06:00:00|178.81|176.01|177.75|174.95|178.81|176.01|177.75|174.95|0
1648015500000|2022-03-23 06:05:00|177.62|174.82|178.14|175.34|178.15|175.35|177.62|174.82|0
1648015800000|2022-03-23 06:10:00|178.07|175.27|178.41|175.61|178.41|175.61|177.88|175.08|0
1648016100000|2022-03-23 06:15:00|178.54|175.74|178.8|176|178.8|176|178.54|175.74|0
1648016400000|2022-03-23 06:20:00|178.93|176.13|178.4|175.6|178.93|176.13|178.13|175.33|0
1648016700000|2022-03-23 06:25:00|178.27|175.47|177.47|174.67|178.4|175.6|177.47|174.67|0
1648017000000|2022-03-23 06:30:00|177.4|174.6|177.07|174.27|177.4|174.6|176.54|173.74|0
1648017300000|2022-03-23 06:35:00|177.2|174.4|177.59|174.79|177.59|174.79|176.67|173.87|0
1648017600000|2022-03-23 06:40:00|177.66|174.86|177.52|174.72|177.86|175.06|177.46|174.66|0
1648017900000|2022-03-23 06:45:00|177.46|174.66|176.66|173.86|177.85|175.05|176.53|173.73|0
1648018200000|2022-03-23 06:50:00|176.73|173.93|176.53|173.73|176.79|173.99|176.13|173.33|0
1648018500000|2022-03-23 06:55:00|176.46|173.66|176.98|174.18|177.18|174.38|176.39|173.59|0
1648018800000|2022-03-23 07:00:00|177.05|174.25|176.26|173.46|177.18|174.38|175.73|172.93|0
1648019100000|2022-03-23 07:05:00|176.06|173.66|175.46|173.06|176.06|173.66|174.87|172.47|0
1648019400000|2022-03-23 07:10:00|175.53|173.13|174.74|172.34|175.53|173.13|174.61|172.21|0
1648019700000|2022-03-23 07:15:00|174.6|172.2|174.86|172.46|175|172.6|174.6|172.2|0
1648020000000|2022-03-23 07:20:00|174.66|172.26|174.86|172.46|175.25|172.85|174.6|172.2|0
1648020300000|2022-03-23 07:25:00|174.92|172.52|175.44|173.04|175.51|173.11|174.92|172.52|0
1648020600000|2022-03-23 07:30:00|175.38|172.98|174.33|171.93|175.38|172.98|174.33|171.93|0
1648020900000|2022-03-23 07:35:00|173.94|171.54|174.59|172.19|174.59|172.19|173.28|170.88|0
1648021200000|2022-03-23 07:40:00|174.46|172.06|174.25|171.85|174.72|172.32|174.19|171.79|0
1648021500000|2022-03-23 07:45:00|174.32|171.92|174.45|172.05|174.51|172.11|173.99|171.59|0
1648021800000|2022-03-23 07:50:00|174.58|172.18|174.45|172.05|174.71|172.31|174.05|171.65|0
1648022100000|2022-03-23 07:55:00|174.32|171.92|174.05|171.65|174.58|172.18|173.92|171.52|0
1648022400000|2022-03-23 08:00:00|174.18|171.78|172.54|170.14|174.7|172.3|172.09|169.69|0
1648022700000|2022-03-23 08:05:00|172.35|169.95|172.48|170.08|173.39|170.99|171.57|169.17|0
1648023000000|2022-03-23 08:10:00|172.41|170.01|172.02|169.62|173.65|171.25|171.82|169.42|0
1648023300000|2022-03-23 08:15:00|172.08|169.68|170.65|168.25|172.99|170.59|170.14|167.74|0
1648023600000|2022-03-23 08:20:00|170.59|168.19|169.36|166.96|170.65|168.25|169.11|166.71|0
1648023900000|2022-03-23 08:25:00|169.49|167.09|169.49|167.09|170.13|167.73|169.1|166.7|0
1648024200000|2022-03-23 08:30:00|169.62|167.22|169.61|167.21|170|167.6|169.23|166.83|0
1648024500000|2022-03-23 08:35:00|169.55|167.15|170.51|168.11|170.57|168.17|169.48|167.08|0
1648024800000|2022-03-23 08:40:00|170.38|167.98|170.9|168.5|171.09|168.69|170.25|167.85|0
1648025100000|2022-03-23 08:45:00|170.77|168.37|171.54|169.14|171.67|169.27|170.38|167.98|0
1648025400000|2022-03-23 08:50:00|171.67|169.27|171.93|169.53|172.32|169.92|171.28|168.88|0
1648025700000|2022-03-23 08:55:00|171.8|169.4|171.27|168.87|172.06|169.66|171.15|168.75|0
1648026000000|2022-03-23 09:00:00|171.4|169|172.05|169.65|172.05|169.65|170.88|168.48|0
1648026300000|2022-03-23 09:05:00|171.92|169.52|171.27|168.87|172.05|169.65|171.01|168.61|0
1648026600000|2022-03-23 09:10:00|171.14|168.74|170.88|168.48|171.53|169.13|170.88|168.48|0
1648026900000|2022-03-23 09:15:00|170.81|168.41|171.52|169.12|171.65|169.25|170.36|167.96|0
1648027200000|2022-03-23 09:20:00|171.39|168.99|170.35|167.95|172.04|169.64|170.28|167.88|0
1648027500000|2022-03-23 09:25:00|170.48|168.08|169.7|167.3|170.74|168.34|169.7|167.3|0
1648027800000|2022-03-23 09:30:00|169.32|166.92|168.86|166.46|169.32|166.92|168.03|165.63|0
1648028100000|2022-03-23 09:35:00|168.8|166.4|167.9|165.5|168.8|166.4|166.88|164.48|0
1648028400000|2022-03-23 09:40:00|168.03|165.63|166.87|164.47|168.03|165.63|166.74|164.34|0
1648028700000|2022-03-23 09:45:00|166.74|164.34|165.72|163.32|166.87|164.47|165.72|163.32|0
1648029000000|2022-03-23 09:50:00|165.59|163.19|165.72|163.32|166.61|164.21|165.59|163.19|0
1648029300000|2022-03-23 09:55:00|165.85|163.45|166.03|163.63|166.61|164.21|165.21|162.81|0
1648029600000|2022-03-23 10:00:00|166.1|163.7|167.37|164.97|167.37|164.97|166.03|163.63|0
1648029900000|2022-03-23 10:05:00|167.43|165.03|167.96|165.56|168.98|166.58|166.47|164.07|0
1648030200000|2022-03-23 10:10:00|167.83|165.43|168.46|166.06|168.72|166.32|167.57|165.17|0
1648030500000|2022-03-23 10:15:00|168.59|166.19|168.14|165.74|168.59|166.19|167.7|165.3|0
1648030800000|2022-03-23 10:20:00|168.08|165.68|167.37|164.97|168.33|165.93|167.18|164.78|0
1648031100000|2022-03-23 10:25:00|167.31|164.91|167.05|164.65|167.94|165.54|167.05|164.65|0
1648031400000|2022-03-23 10:30:00|167.18|164.78|168.07|165.67|168.32|165.92|166.93|164.53|0
1648031700000|2022-03-23 10:35:00|168|165.6|167.81|165.41|168.7|166.3|167.68|165.28|0
1648032000000|2022-03-23 10:40:00|167.87|165.47|166.15|163.75|168.06|165.66|165.9|163.5|0
1648032300000|2022-03-23 10:45:00|166.03|163.63|167.17|164.77|167.29|164.89|165.78|163.38|0
1648032600000|2022-03-23 10:50:00|167.04|164.64|168.31|165.91|168.5|166.1|167.04|164.64|0
1648032900000|2022-03-23 10:55:00|168.44|166.04|167.79|165.39|168.69|166.29|167.16|164.76|0
1648033200000|2022-03-23 11:00:00|168.05|165.65|168.17|165.77|168.43|166.03|167.79|165.39|0
1648033500000|2022-03-23 11:05:00|168.23|165.83|166.14|163.74|168.43|166.03|166.01|163.61|0
1648033800000|2022-03-23 11:10:00|166.26|163.86|167.28|164.88|167.66|165.26|166.26|163.86|0
1648034100000|2022-03-23 11:15:00|167.4|165|167.4|165|167.78|165.38|167.15|164.75|0
1648034400000|2022-03-23 11:20:00|167.53|165.13|166.13|163.73|167.53|165.13|165.88|163.48|0
1648034700000|2022-03-23 11:25:00|166.38|163.98|166|163.6|166.63|164.23|165.74|163.34|0
1648035000000|2022-03-23 11:30:00|165.87|163.47|166.25|163.85|166.38|163.98|165.74|163.34|0
1648035300000|2022-03-23 11:35:00|166.12|163.72|165.99|163.59|167.13|164.73|165.99|163.59|0
1648035600000|2022-03-23 11:40:00|166.12|163.72|164.35|161.95|166.12|163.72|163.72|161.32|0
1648035900000|2022-03-23 11:45:00|164.47|162.07|165.72|163.32|165.84|163.44|163.97|161.57|0
1648036200000|2022-03-23 11:50:00|165.59|163.19|165.71|163.31|165.96|163.56|163.96|161.56|0
1648036500000|2022-03-23 11:55:00|165.84|163.44|166.15|163.75|166.34|163.94|165.59|163.19|0
1648036800000|2022-03-23 12:00:00|166.27|163.87|165.83|163.43|166.9|164.5|165.71|163.31|0
1648037100000|2022-03-23 12:05:00|165.96|163.56|166.96|164.56|166.97|164.57|165.45|163.05|0
1648037400000|2022-03-23 12:10:00|166.84|164.44|168.04|165.64|168.23|165.83|166.84|164.44|0
1648037700000|2022-03-23 12:15:00|167.98|165.58|167.21|164.81|168.1|165.7|166.96|164.56|0
1648038000000|2022-03-23 12:20:00|167.08|164.68|166.58|164.18|167.59|165.19|166.45|164.05|0
1648038300000|2022-03-23 12:25:00|166.57|164.17|166.57|164.17|167.21|164.81|165.82|163.42|0
1648038600000|2022-03-23 12:30:00|166.7|164.3|165.18|162.78|166.95|164.55|164.93|162.53|0
1648038900000|2022-03-23 12:35:00|165.43|163.03|164.67|162.27|165.56|163.16|164.3|161.9|0
1648039200000|2022-03-23 12:40:00|164.73|162.33|165.17|162.77|165.17|162.77|164.17|161.77|0
1648039500000|2022-03-23 12:45:00|165.05|162.65|164.79|162.39|165.55|163.15|164.67|162.27|0
1648039800000|2022-03-23 12:50:00|164.73|162.33|162.29|159.89|164.73|162.33|162.17|159.77|0
1648040100000|2022-03-23 12:55:00|162.41|160.01|163.53|161.13|163.66|161.26|162.29|159.89|0
1648040400000|2022-03-23 13:00:00|163.41|161.01|163.78|161.38|164.53|162.13|163.41|161.01|0
1648040700000|2022-03-23 13:05:00|163.65|161.25|164.65|162.25|165.28|162.88|163.53|161.13|0
1648041000000|2022-03-23 13:10:00|164.53|162.13|163.65|161.25|164.53|162.13|163.02|160.62|0
1648041300000|2022-03-23 13:15:00|163.77|161.37|164.27|161.87|164.9|162.5|163.65|161.25|0
1648041600000|2022-03-23 13:20:00|164.33|161.93|165.4|163|165.78|163.38|163.02|160.62|0
1648041900000|2022-03-23 13:25:00|165.27|162.87|162.32|159.92|165.65|163.25|162.32|159.92|0
1648042200000|2022-03-23 13:30:00|162.26|159.86|161.64|159.24|164.51|162.11|160.65|158.25|0
1648042500000|2022-03-23 13:35:00|161.27|158.87|159.53|157.13|162.88|160.48|159.53|157.13|0
1648042800000|2022-03-23 13:40:00|158.92|156.52|160.54|158.14|161.78|159.38|158.19|155.79|0
1648043100000|2022-03-23 13:45:00|160.29|157.89|156.61|154.21|160.29|157.89|156.61|154.21|0
1648043400000|2022-03-23 13:50:00|156.97|154.57|159.42|157.02|159.42|157.02|156.24|153.84|0
1648043700000|2022-03-23 13:55:00|159.55|157.15|158.07|155.67|161.65|159.25|158.07|155.67|0
1648044000000|2022-03-23 14:00:00|157.7|155.3|159.17|156.77|159.79|157.39|156.66|154.26|0
1648044300000|2022-03-23 14:05:00|159.05|156.65|162.39|159.99|163.26|160.86|158.55|156.15|0
1648044600000|2022-03-23 14:10:00|162.51|160.11|163.41|161.01|163.41|161.01|161.14|158.74|0
1648044900000|2022-03-23 14:15:00|163.53|161.13|164.55|162.15|165.55|163.15|163.53|161.13|0
1648045200000|2022-03-23 14:20:00|164.43|162.03|166.3|163.9|166.56|164.16|163.41|161.01|0
1648045500000|2022-03-23 14:25:00|166.43|164.03|165.04|162.64|166.68|164.28|163.28|160.88|0
1648045800000|2022-03-23 14:30:00|165.29|162.89|166.42|164.02|167.31|164.91|164.59|162.19|0
1648046100000|2022-03-23 14:35:00|166.68|164.28|165.41|163.01|166.93|164.53|164.9|162.5|0
1648046400000|2022-03-23 14:40:00|165.66|163.26|162.95|160.55|166.67|164.27|162.27|159.87|0
1648046700000|2022-03-23 14:45:00|162.77|160.37|162.14|159.74|162.77|160.37|160.65|158.25|0
1648047000000|2022-03-23 14:50:00|162.64|160.24|163.26|160.86|164.39|161.99|161.02|158.62|0
1648047300000|2022-03-23 14:55:00|163.13|160.73|163.38|160.98|164.51|162.11|162.76|160.36|0
1648047600000|2022-03-23 15:00:00|163.63|161.23|165.52|163.12|166.66|164.26|163.44|161.04|0
1648047900000|2022-03-23 15:05:00|165.39|162.99|164.38|161.98|166.15|163.75|164.38|161.98|0
1648048200000|2022-03-23 15:10:00|164.13|161.73|165.95|163.55|166.02|163.62|163.5|161.1|0
1648048500000|2022-03-23 15:15:00|165.89|163.49|165.51|163.11|166.52|164.12|164.62|162.22|0
1648048800000|2022-03-23 15:20:00|165.63|163.23|167.02|164.62|167.79|165.39|165.38|162.98|0
1648049100000|2022-03-23 15:25:00|167.28|164.88|167.65|165.25|168.42|166.02|166.77|164.37|0
1648049400000|2022-03-23 15:30:00|167.84|165.44|165.19|162.79|167.84|165.44|165.01|162.61|0
1648049700000|2022-03-23 15:35:00|165.26|162.86|166.02|163.62|166.27|163.87|164.5|162.1|0
1648050000000|2022-03-23 15:40:00|165.89|163.49|165.25|162.85|166.02|163.62|163.49|161.09|0
1648050300000|2022-03-23 15:45:00|165.13|162.73|164.11|161.71|165.63|163.23|163.61|161.21|0
1648050600000|2022-03-23 15:50:00|163.99|161.59|165.5|163.1|165.75|163.35|163.73|161.33|0
1648050900000|2022-03-23 15:55:00|165.63|163.23|163.76|161.36|166.13|163.73|163.25|160.85|0
1648051200000|2022-03-23 16:00:00|163.89|161.49|164.39|161.99|167.32|164.92|163.63|161.23|0
1648051500000|2022-03-23 16:05:00|164.26|161.86|161.11|158.71|164.64|162.24|160.48|158.08|0
1648051800000|2022-03-23 16:10:00|160.86|158.46|159.11|156.71|160.86|158.46|157.06|154.66|0
1648052100000|2022-03-23 16:15:00|158.98|156.58|162.15|159.75|162.28|159.88|158.79|156.39|0
1648052400000|2022-03-23 16:20:00|162.03|159.63|161.15|158.75|162.4|160|160.65|158.25|0
1648052700000|2022-03-23 16:25:00|161.33|158.93|162.64|160.24|162.64|160.24|160.64|158.24|0
1648053000000|2022-03-23 16:30:00|162.39|159.99|162.38|159.98|164.02|161.62|162.01|159.61|0
1648053300000|2022-03-23 16:35:00|162.01|159.61|161.38|158.98|162.13|159.73|160.01|157.61|0
1648053600000|2022-03-23 16:40:00|161.19|158.79|157.77|155.37|161.75|159.35|157.77|155.37|0
1648053900000|2022-03-23 16:45:00|157.65|155.25|159.13|156.73|159.75|157.35|156.29|153.89|0
1648054200000|2022-03-23 16:50:00|158.64|156.24|160|157.6|160.49|158.09|158.39|155.99|0
1648054500000|2022-03-23 16:55:00|159.5|157.1|160.61|158.21|160.99|158.59|159.37|156.97|0
1648054800000|2022-03-23 17:00:00|160.49|158.09|158.01|155.61|161.11|158.71|157.89|155.49|0
1648055100000|2022-03-23 17:05:00|158.13|155.73|159.99|157.59|160.23|157.83|157.89|155.49|0
1648055400000|2022-03-23 17:10:00|159.86|157.46|159.36|156.96|160.36|157.96|158.38|155.98|0
1648055700000|2022-03-23 17:15:00|159.73|157.33|157.02|154.62|159.86|157.46|156.83|154.43|0
1648056000000|2022-03-23 17:20:00|157.08|154.68|154.57|152.17|157.51|155.11|154.33|151.93|0
1648056300000|2022-03-23 17:25:00|154.45|152.05|152.15|149.75|154.45|152.05|151.43|149.03|0
1648056600000|2022-03-23 17:30:00|151.79|149.39|153.59|151.19|154.32|151.92|150.95|148.55|0
1648056900000|2022-03-23 17:35:00|153.84|151.44|153.47|151.07|154.32|151.92|152.99|150.59|0
1648057200000|2022-03-23 17:40:00|153.35|150.95|151.42|149.02|153.59|151.19|151.42|149.02|0
1648057500000|2022-03-23 17:45:00|151.3|148.9|152.01|149.61|152.38|149.98|150.7|148.3|0
1648057800000|2022-03-23 17:50:00|151.89|149.49|155.16|152.76|155.16|152.76|151.17|148.77|0
1648058100000|2022-03-23 17:55:00|155.28|152.88|155.28|152.88|155.77|153.37|154.55|152.15|0
1648058400000|2022-03-23 18:00:00|155.4|153|155.33|152.93|155.76|153.36|154.06|151.66|0
1648058700000|2022-03-23 18:05:00|155.27|152.87|151.78|149.38|155.27|152.87|151.54|149.14|0
1648059000000|2022-03-23 18:10:00|151.9|149.5|151.17|148.77|152.38|149.98|150.82|148.42|0
1648059300000|2022-03-23 18:15:00|150.93|148.53|153.34|150.94|153.58|151.18|150.1|147.7|0
1648059600000|2022-03-23 18:20:00|153.28|150.88|152.73|150.33|153.94|151.54|152.37|149.97|0
1648059900000|2022-03-23 18:25:00|152.61|150.21|155.64|153.24|155.64|153.24|152.37|149.97|0
1648060200000|2022-03-23 18:30:00|155.89|153.49|153.81|151.41|156.37|153.97|153.45|151.05|0
1648060500000|2022-03-23 18:35:00|153.57|151.17|155.15|152.75|155.27|152.87|152.36|149.96|0
1648060800000|2022-03-23 18:40:00|155.39|152.99|155.14|152.74|155.88|153.48|154.29|151.89|0
1648061100000|2022-03-23 18:45:00|155.2|152.8|155.61|153.21|157.59|155.19|154.9|152.5|0
1648061400000|2022-03-23 18:50:00|155.74|153.34|154.63|152.23|155.86|153.46|153.96|151.56|0
1648061700000|2022-03-23 18:55:00|154.87|152.47|151.22|148.82|154.87|152.47|151.1|148.7|0
1648062000000|2022-03-23 19:00:00|151.59|149.19|153.85|151.45|154.71|152.31|150.29|147.89|0
1648062300000|2022-03-23 19:05:00|153.61|151.21|151.18|148.78|153.61|151.21|150.7|148.3|0
1648062600000|2022-03-23 19:10:00|150.82|148.42|150.94|148.54|152.15|149.75|150.22|147.82|0
1648062900000|2022-03-23 19:15:00|151.18|148.78|150.45|148.05|152.02|149.62|150.21|147.81|0
1648063200000|2022-03-23 19:20:00|150.39|147.99|153.35|150.95|153.35|150.95|150.03|147.63|0
1648063500000|2022-03-23 19:25:00|153.47|151.07|153.59|151.19|153.83|151.43|152.5|150.1|0
1648063800000|2022-03-23 19:30:00|152.98|150.58|152.01|149.61|154.32|151.92|151.53|149.13|0
1648064100000|2022-03-23 19:35:00|151.89|149.49|150.8|148.4|152.74|150.34|150.8|148.4|0
1648064400000|2022-03-23 19:40:00|150.68|148.28|152.37|149.97|152.49|150.09|148.05|145.65|0
1648064700000|2022-03-23 19:45:00|152.25|149.85|150.91|148.51|154.31|151.91|150.55|148.15|0
1648065000000|2022-03-23 19:50:00|149.47|147.07|146.62|144.22|149.47|147.07|146.26|143.86|0
1648065300000|2022-03-23 19:55:00|147.33|144.93|142.73|140.33|148.63|146.23|142.73|140.33|0
1648065600000|2022-03-23 20:00:00|143.08|140.68|141.64|139.24|143.2|140.8|141.64|139.24|0
1648065900000|2022-03-23 20:05:00|141.58|139.18|141.52|139.12|142.1|139.7|141.17|138.77|0
1648066200000|2022-03-23 20:10:00|141.63|139.23|142.22|139.82|142.22|139.82|141.4|139|0
1648066500000|2022-03-23 20:15:00|142.3|139.5|142.41|139.61|142.41|139.61|142.06|139.26|0
1648066800000|2022-03-23 20:20:00|142.35|139.55|142.64|139.84|143|140.2|142.29|139.49|0
1648067100000|2022-03-23 20:25:00|142.7|139.9|142.52|139.72|142.99|140.19|142.41|139.61|0
1648067400000|2022-03-23 20:30:00|142.76|139.96|142.87|140.07|143.11|140.31|142.52|139.72|0
1648067700000|2022-03-23 20:35:00|142.99|140.19|142.81|140.01|142.99|140.19|142.52|139.72|0
1648068000000|2022-03-23 20:40:00|142.75|139.95|142.86|140.06|142.87|140.07|142.51|139.71|0
1648068300000|2022-03-23 20:45:00|142.92|140.12|143.21|140.41|143.21|140.41|142.75|139.95|0
1648068600000|2022-03-23 20:50:00|143.33|140.53|143.27|140.47|143.33|140.53|143.09|140.29|0
1648068900000|2022-03-23 20:55:00|143.33|140.53|143.03|140.23|143.44|140.64|142.97|140.17|0
1648069200000|2022-03-23 21:00:00|142.9|140.1|142.43|139.63|142.91|140.11|142.35|139.55|0
1648069500000|2022-03-23 21:05:00|142.35|139.55|142.4|139.6|142.43|139.63|142.28|139.48|0
1648069800000|2022-03-23 21:10:00|142.29|139.49|142.43|139.63|142.45|139.65|142.29|139.49|0
1648070100000|2022-03-23 21:15:00|142.44|139.64|142.37|139.57|142.44|139.64|142.29|139.49|0
1648070400000|2022-03-23 21:20:00|142.3|139.5|142.37|139.57|142.42|139.62|142.27|139.47|0
1648070700000|2022-03-23 21:25:00|142.34|139.54|142.47|139.67|142.47|139.67|142.34|139.54|0
1648071000000|2022-03-23 21:30:00|142.45|139.65|142.52|139.72|142.76|139.96|142.45|139.65|0
1648071300000|2022-03-23 21:35:00|142.72|139.92|142.55|139.75|142.72|139.92|142.55|139.75|0
1648071600000|2022-03-23 21:40:00|142.62|139.82|142.61|139.81|142.75|139.95|142.58|139.78|0
1648071900000|2022-03-23 21:45:00|142.59|139.79|142.54|139.74|142.64|139.84|142.54|139.74|0
1648072200000|2022-03-23 21:50:00|142.58|139.78|142.59|139.79|142.66|139.86|142.56|139.76|0
1648072500000|2022-03-23 21:55:00|142.64|139.84|142.65|139.85|142.74|139.94|142.62|139.82|0
1648072800000|2022-03-23 22:00:00|143.46|140.66|142.11|139.31|143.46|140.66|142.11|139.31|0
1648073100000|2022-03-23 22:05:00|142.22|139.42|142.46|139.66|142.63|139.83|142.22|139.42|0
1648073400000|2022-03-23 22:10:00|142.51|139.71|142.34|139.54|143.16|140.36|142.27|139.47|0
1648073700000|2022-03-23 22:15:00|142.45|139.65|143.04|140.24|143.15|140.35|142.22|139.42|0
1648074000000|2022-03-23 22:20:00|143.09|140.29|143.15|140.35|143.21|140.41|142.92|140.12|0
1648074300000|2022-03-23 22:25:00|143.32|140.52|143.5|140.7|143.62|140.82|143.15|140.35|0
1648074600000|2022-03-23 22:30:00|143.62|140.82|144.08|141.28|144.32|141.52|143.61|140.81|0
1648074900000|2022-03-23 22:35:00|143.97|141.17|143.84|141.04|144.38|141.58|143.73|140.93|0
1648075200000|2022-03-23 22:40:00|143.96|141.16|143.61|140.81|143.96|141.16|143.61|140.81|0
1648075500000|2022-03-23 22:45:00|143.49|140.69|143.49|140.69|143.61|140.81|143.13|140.33|0
1648075800000|2022-03-23 22:50:00|143.54|140.74|143.36|140.56|143.54|140.74|143.13|140.33|0
1648076100000|2022-03-23 22:55:00|143.25|140.45|143.71|140.91|143.71|140.91|143.13|140.33|0
1648076400000|2022-03-23 23:00:00|143.83|141.03|144.42|141.62|144.54|141.74|143.36|140.56|0
1648076700000|2022-03-23 23:05:00|144.54|141.74|144.65|141.85|144.89|142.09|144.18|141.38|0
1648077000000|2022-03-23 23:10:00|144.77|141.97|145.12|142.32|145.18|142.38|144.65|141.85|0
1648077300000|2022-03-23 23:15:00|145.24|142.44|145.12|142.32|145.41|142.61|145|142.2|0
1648077600000|2022-03-23 23:20:00|145.24|142.44|145|142.2|145.35|142.55|144.88|142.08|0
1648077900000|2022-03-23 23:25:00|144.93|142.13|145.11|142.31|145.23|142.43|144.93|142.13|0
1648078200000|2022-03-23 23:30:00|145.23|142.43|144.99|142.19|145.23|142.43|144.87|142.07|0
1648078500000|2022-03-23 23:35:00|144.93|142.13|145.1|142.3|145.28|142.48|144.87|142.07|0
1648078800000|2022-03-23 23:40:00|145.04|142.24|144.51|141.71|145.04|142.24|144.39|141.59|0
1648079100000|2022-03-23 23:45:00|144.75|141.95|144.39|141.59|144.98|142.18|144.15|141.35|0
1648079400000|2022-03-23 23:50:00|144.27|141.47|144.15|141.35|144.27|141.47|143.92|141.12|0
1648079700000|2022-03-23 23:55:00|144.27|141.47|144.62|141.82|144.86|142.06|144.27|141.47|0
1648080000000|2022-03-24 00:00:00|144.74|141.94|145.92|143.12|146.04|143.24|144.5|141.7|0
1648080300000|2022-03-24 00:05:00|145.98|143.18|146.81|144.01|146.81|144.01|145.68|142.88|0
1648080600000|2022-03-24 00:10:00|146.87|144.07|147.22|144.42|147.22|144.42|146.75|143.95|0
1648080900000|2022-03-24 00:15:00|147.34|144.54|146.98|144.18|147.46|144.66|146.74|143.94|0
1648081200000|2022-03-24 00:20:00|146.86|144.06|146.62|143.82|146.98|144.18|146.26|143.46|0
1648081500000|2022-03-24 00:25:00|146.74|143.94|145.19|142.39|146.74|143.94|145.19|142.39|0
1648081800000|2022-03-24 00:30:00|145.31|142.51|144|141.2|145.31|142.51|142.95|140.15|0
1648082100000|2022-03-24 00:35:00|143.89|141.09|143.65|140.85|144.24|141.44|143.12|140.32|0
1648082400000|2022-03-24 00:40:00|143.76|140.96|144.35|141.55|144.59|141.79|143.65|140.85|0
1648082700000|2022-03-24 00:45:00|144.41|141.61|144.7|141.9|144.94|142.14|143.76|140.96|0
1648083000000|2022-03-24 00:50:00|144.64|141.84|143.99|141.19|144.7|141.9|143.99|141.19|0
1648083300000|2022-03-24 00:55:00|143.87|141.07|144.7|141.9|144.7|141.9|143.87|141.07|0
1648083600000|2022-03-24 01:00:00|144.58|141.78|144.34|141.54|144.58|141.78|143.75|140.95|0
1648083900000|2022-03-24 01:05:00|144.39|141.59|144.39|141.59|144.46|141.66|143.98|141.18|0
1648084200000|2022-03-24 01:10:00|144.33|141.53|143.86|141.06|144.39|141.59|143.86|141.06|0
1648084500000|2022-03-24 01:15:00|143.98|141.18|143.03|140.23|144.33|141.53|143.03|140.23|0
1648084800000|2022-03-24 01:20:00|143.09|140.29|142.56|139.76|143.44|140.64|142.21|139.41|0
1648085100000|2022-03-24 01:25:00|142.33|139.53|141.74|138.94|142.56|139.76|141.74|138.94|0
1648085400000|2022-03-24 01:30:00|141.85|139.05|142.79|139.99|142.91|140.11|141.5|138.7|0
1648085700000|2022-03-24 01:35:00|142.67|139.87|144.25|141.45|144.43|141.63|142.55|139.75|0
1648086000000|2022-03-24 01:40:00|144.2|141.4|145.14|142.34|145.26|142.46|143.96|141.16|0
1648086300000|2022-03-24 01:45:00|145.26|142.46|144.19|141.39|145.26|142.46|143.84|141.04|0
1648086600000|2022-03-24 01:50:00|144.25|141.45|144.54|141.74|144.66|141.86|144.07|141.27|0
1648086900000|2022-03-24 01:55:00|144.6|141.8|144.3|141.5|145.01|142.21|144.3|141.5|0
1648087200000|2022-03-24 02:00:00|144.42|141.62|144.53|141.73|144.71|141.91|144|141.2|0
1648087500000|2022-03-24 02:05:00|144.59|141.79|144.77|141.97|144.89|142.09|144.24|141.44|0
1648087800000|2022-03-24 02:10:00|144.82|142.02|144.05|141.25|145.12|142.32|144.05|141.25|0
1648088100000|2022-03-24 02:15:00|144.17|141.37|144.29|141.49|144.29|141.49|143.7|140.9|0
1648088400000|2022-03-24 02:20:00|144.34|141.54|144.17|141.37|144.52|141.72|144.05|141.25|0
1648088700000|2022-03-24 02:25:00|144.28|141.48|144.16|141.36|144.64|141.84|144.05|141.25|0
1648089000000|2022-03-24 02:30:00|144.28|141.48|144.99|142.19|145.58|142.78|144.22|141.42|0
1648089300000|2022-03-24 02:35:00|144.93|142.13|144.92|142.12|145.22|142.42|144.87|142.07|0
1648089600000|2022-03-24 02:40:00|144.87|142.07|145.22|142.42|145.22|142.42|144.39|141.59|0
1648089900000|2022-03-24 02:45:00|145.34|142.54|146.28|143.48|146.64|143.84|145.1|142.3|0
1648090200000|2022-03-24 02:50:00|146.34|143.54|145.69|142.89|146.4|143.6|145.45|142.65|0
1648090500000|2022-03-24 02:55:00|145.8|143|145.8|143|146.04|143.24|145.68|142.88|0
1648090800000|2022-03-24 03:00:00|145.86|143.06|145.32|142.52|146.28|143.48|145.32|142.52|0
1648091100000|2022-03-24 03:05:00|145.26|142.46|145.73|142.93|145.91|143.11|144.73|141.93|0
1648091400000|2022-03-24 03:10:00|145.79|142.99|145.91|143.11|146.03|143.23|145.67|142.87|0
1648091700000|2022-03-24 03:15:00|145.79|142.99|145.91|143.11|146.15|143.35|145.55|142.75|0
1648092000000|2022-03-24 03:20:00|146.03|143.23|145.49|142.69|146.14|143.34|145.43|142.63|0
1648092300000|2022-03-24 03:25:00|145.55|142.75|145.42|142.62|145.78|142.98|145.42|142.62|0
1648092600000|2022-03-24 03:30:00|145.54|142.74|145.78|142.98|145.9|143.1|145.31|142.51|0
1648092900000|2022-03-24 03:35:00|145.9|143.1|145.42|142.62|145.9|143.1|145.18|142.38|0
1648093200000|2022-03-24 03:40:00|145.54|142.74|145.41|142.61|145.89|143.09|145.3|142.5|0
1648093500000|2022-03-24 03:45:00|145.3|142.5|145.89|143.09|145.94|143.14|145.18|142.38|0
1648093800000|2022-03-24 03:50:00|145.77|142.97|147.08|144.28|147.2|144.4|145.77|142.97|0
1648094100000|2022-03-24 03:55:00|146.96|144.16|148.15|145.35|148.15|145.35|146.84|144.04|0
1648094400000|2022-03-24 04:00:00|148.27|145.47|148.03|145.23|148.69|145.89|147.91|145.11|0
1648094700000|2022-03-24 04:05:00|148.15|145.35|148.26|145.46|148.39|145.59|148.03|145.23|0
1648095000000|2022-03-24 04:10:00|148.14|145.34|147.9|145.1|148.26|145.46|147.78|144.98|0
1648095300000|2022-03-24 04:15:00|148.02|145.22|148.14|145.34|148.74|145.94|147.9|145.1|0
1648095600000|2022-03-24 04:20:00|148.26|145.46|147.89|145.09|148.38|145.58|147.65|144.85|0
1648095900000|2022-03-24 04:25:00|147.77|144.97|147.53|144.73|148.01|145.21|147.41|144.61|0
1648096200000|2022-03-24 04:30:00|147.65|144.85|147.77|144.97|148.01|145.21|147.65|144.85|0
1648096500000|2022-03-24 04:35:00|147.89|145.09|148|145.2|148.13|145.33|147.65|144.85|0
1648096800000|2022-03-24 04:40:00|147.88|145.08|148|145.2|148.12|145.32|147.82|145.02|0
1648097100000|2022-03-24 04:45:00|148.12|145.32|148.12|145.32|149.2|146.4|148.12|145.32|0
1648097400000|2022-03-24 04:50:00|148.24|145.44|147.99|145.19|148.29|145.49|147.76|144.96|0
1648097700000|2022-03-24 04:55:00|147.87|145.07|147.99|145.19|147.99|145.19|147.87|145.07|0
1648098000000|2022-03-24 05:00:00|148.23|145.43|148.83|146.03|149.19|146.39|148.11|145.31|0
1648098300000|2022-03-24 05:05:00|148.59|145.79|148.34|145.54|149.43|146.63|147.98|145.18|0
1648098600000|2022-03-24 05:10:00|148.58|145.78|148.94|146.14|149.19|146.39|148.22|145.42|0
1648098900000|2022-03-24 05:15:00|149|146.2|148.46|145.66|149.42|146.62|148.46|145.66|0
1648099200000|2022-03-24 05:20:00|148.52|145.72|148.69|145.89|148.69|145.89|148.22|145.42|0
1648099500000|2022-03-24 05:25:00|148.81|146.01|148.81|146.01|149.29|146.49|148.57|145.77|0
1648099800000|2022-03-24 05:30:00|148.93|146.13|149.89|147.09|149.95|147.15|148.69|145.89|0
1648100100000|2022-03-24 05:35:00|149.77|146.97|151.35|148.55|151.47|148.67|149.65|146.85|0
1648100400000|2022-03-24 05:40:00|151.23|148.43|151.71|148.91|151.71|148.91|150.86|148.06|0
1648100700000|2022-03-24 05:45:00|151.83|149.03|152.07|149.27|152.56|149.76|151.71|148.91|0
1648101000000|2022-03-24 05:50:00|151.95|149.15|151.58|148.78|151.95|149.15|151.46|148.66|0
1648101300000|2022-03-24 05:55:00|151.76|148.96|152.31|149.51|152.8|150|151.7|148.9|0
1648101600000|2022-03-24 06:00:00|152.19|149.39|153.41|150.61|153.53|150.73|152|149.2|0
1648101900000|2022-03-24 06:05:00|153.29|150.49|151.45|148.65|153.29|150.49|151.33|148.53|0
1648102200000|2022-03-24 06:10:00|151.33|148.53|150.96|148.16|151.33|148.53|150.72|147.92|0
1648102500000|2022-03-24 06:15:00|151.02|148.22|150.47|147.67|151.08|148.28|150.35|147.55|0
1648102800000|2022-03-24 06:20:00|150.59|147.79|150.47|147.67|150.59|147.79|150.1|147.3|0
1648103100000|2022-03-24 06:25:00|150.4|147.6|151.2|148.4|151.26|148.46|149.98|147.18|0
1648103400000|2022-03-24 06:30:00|151.14|148.34|150.84|148.04|151.44|148.64|150.84|148.04|0
1648103700000|2022-03-24 06:35:00|150.96|148.16|151.2|148.4|151.2|148.4|150.83|148.03|0
1648104000000|2022-03-24 06:40:00|151.32|148.52|151.01|148.21|151.32|148.52|150.83|148.03|0
1648104300000|2022-03-24 06:45:00|150.95|148.15|150.83|148.03|151.19|148.39|150.83|148.03|0
1648104600000|2022-03-24 06:50:00|150.95|148.15|149.67|146.87|150.95|148.15|149.49|146.69|0
1648104900000|2022-03-24 06:55:00|149.61|146.81|149.73|146.93|149.85|147.05|149.49|146.69|0
1648105200000|2022-03-24 07:00:00|149.85|147.05|150.33|147.53|151.18|148.38|149.85|147.05|0
1648105500000|2022-03-24 07:05:00|150.07|147.67|149.82|147.42|150.07|147.67|149.28|146.88|0
1648105800000|2022-03-24 07:10:00|149.77|147.37|150.73|148.33|150.85|148.45|149.76|147.36|0
1648106100000|2022-03-24 07:15:00|150.85|148.45|152.55|150.15|152.67|150.27|150.73|148.33|0
1648106400000|2022-03-24 07:20:00|152.43|150.03|151.39|148.99|155.92|153.52|151.15|148.75|0
1648106700000|2022-03-24 07:25:00|151.27|148.87|152.12|149.72|152.36|149.96|150.91|148.51|0
1648107000000|2022-03-24 07:30:00|152.17|149.77|151.99|149.59|152.36|149.96|151.57|149.17|0
1648107300000|2022-03-24 07:35:00|151.87|149.47|151.02|148.62|151.99|149.59|150.9|148.5|0
1648107600000|2022-03-24 07:40:00|151.26|148.86|151.62|149.22|152.11|149.71|150.9|148.5|0
1648107900000|2022-03-24 07:45:00|151.5|149.1|151.13|148.73|152.22|149.82|151.13|148.73|0
1648108200000|2022-03-24 07:50:00|151.25|148.85|150.7|148.3|151.25|148.85|150.65|148.25|0
1648108500000|2022-03-24 07:55:00|150.65|148.25|150.82|148.42|151.37|148.97|150.52|148.12|0
1648108800000|2022-03-24 08:00:00|150.88|148.48|153.8|151.4|153.8|151.4|150.76|148.36|0
1648109100000|2022-03-24 08:05:00|153.92|151.52|155.2|152.8|156.87|154.47|153.86|151.46|0
1648109400000|2022-03-24 08:10:00|155.27|152.87|154.28|151.88|156|153.6|154.04|151.64|0
1648109700000|2022-03-24 08:15:00|154.58|152.18|155.26|152.86|156.12|153.72|154.16|151.76|0
1648110000000|2022-03-24 08:20:00|155.19|152.79|156.24|153.84|156.55|154.15|154.89|152.49|0
1648110300000|2022-03-24 08:25:00|156.3|153.9|156.05|153.65|156.73|154.33|155.99|153.59|0
1648110600000|2022-03-24 08:30:00|156.11|153.71|156.23|153.83|158.59|156.19|155.99|153.59|0
1648110900000|2022-03-24 08:35:00|156.42|154.02|157.59|155.19|158.21|155.81|156.36|153.96|0
1648111200000|2022-03-24 08:40:00|157.72|155.32|157.03|154.63|157.77|155.37|156.72|154.32|0
1648111500000|2022-03-24 08:45:00|157.09|154.69|156.47|154.07|157.09|154.69|156.04|153.64|0
1648111800000|2022-03-24 08:50:00|156.35|153.95|156.71|154.31|157.02|154.62|156.35|153.95|0
1648112100000|2022-03-24 08:55:00|156.65|154.25|156.83|154.43|157.7|155.3|156.53|154.13|0
1648112400000|2022-03-24 09:00:00|156.96|154.56|157.95|155.55|158.32|155.92|156.59|154.19|0
1648112700000|2022-03-24 09:05:00|157.57|155.17|157.21|154.81|158.51|156.11|157.03|154.63|0
1648113000000|2022-03-24 09:10:00|157.15|154.75|157.77|155.37|157.77|155.37|156.65|154.25|0
1648113300000|2022-03-24 09:15:00|157.64|155.24|157.33|154.93|157.64|155.24|157.02|154.62|0
1648113600000|2022-03-24 09:20:00|157.39|154.99|156.4|154|157.64|155.24|156.15|153.75|0
1648113900000|2022-03-24 09:25:00|156.33|153.93|156.08|153.68|156.46|154.06|156.02|153.62|0
1648114200000|2022-03-24 09:30:00|156.15|153.75|157.13|154.73|157.13|154.73|155.9|153.5|0
1648114500000|2022-03-24 09:35:00|157.19|154.79|156.76|154.36|157.26|154.86|156.39|153.99|0
1648114800000|2022-03-24 09:40:00|156.57|154.17|156.51|154.11|156.76|154.36|156.26|153.86|0
1648115100000|2022-03-24 09:45:00|156.38|153.98|156.69|154.29|156.88|154.48|156.14|153.74|0
1648115400000|2022-03-24 09:50:00|156.63|154.23|156.13|153.73|156.75|154.35|156.01|153.61|0
1648115700000|2022-03-24 09:55:00|156.25|153.85|155.39|152.99|156.25|153.85|155.26|152.86|0
1648116000000|2022-03-24 10:00:00|155.26|152.86|154.52|152.12|155.26|152.86|153.91|151.51|0
1648116300000|2022-03-24 10:05:00|154.46|152.06|153.48|151.08|154.46|152.06|153.3|150.9|0
1648116600000|2022-03-24 10:10:00|153.42|151.02|152.86|150.46|153.91|151.51|152.8|150.4|0
1648116900000|2022-03-24 10:15:00|152.32|149.92|152.92|150.52|152.93|150.53|151.83|149.43|0
1648117200000|2022-03-24 10:20:00|152.86|150.46|152.31|149.91|152.92|150.52|151.46|149.06|0
1648117500000|2022-03-24 10:25:00|152.25|149.85|153.04|150.64|153.28|150.88|152.25|149.85|0
1648117800000|2022-03-24 10:30:00|153.28|150.88|153.52|151.12|153.77|151.37|151.82|149.42|0
1648118100000|2022-03-24 10:35:00|153.46|151.06|153.15|150.75|153.89|151.49|153.03|150.63|0
1648118400000|2022-03-24 10:40:00|153.09|150.69|153.27|150.87|153.45|151.05|152.66|150.26|0
1648118700000|2022-03-24 10:45:00|153.21|150.81|153.21|150.81|153.64|151.24|152.9|150.5|0
1648119000000|2022-03-24 10:50:00|153.15|150.75|153.45|151.05|153.75|151.35|153.02|150.62|0
1648119300000|2022-03-24 10:55:00|153.51|151.11|152.9|150.5|153.63|151.23|152.53|150.13|0
1648119600000|2022-03-24 11:00:00|152.77|150.37|153.99|151.59|154.24|151.84|152.77|150.37|0
1648119900000|2022-03-24 11:05:00|153.87|151.47|157.44|155.04|159.56|157.16|153.38|150.98|0
1648120200000|2022-03-24 11:10:00|158.06|155.66|156.26|153.86|158.06|155.66|156.13|153.73|0
1648120500000|2022-03-24 11:15:00|156.2|153.8|157.18|154.78|157.8|155.4|156.2|153.8|0
1648120800000|2022-03-24 11:20:00|157.12|154.72|158.04|155.64|158.17|155.77|156.81|154.41|0
1648121100000|2022-03-24 11:25:00|157.92|155.52|157.6|155.2|158.04|155.64|157.42|155.02|0
1648121400000|2022-03-24 11:30:00|157.79|155.39|158.29|155.89|158.66|156.26|157.42|155.02|0
1648121700000|2022-03-24 11:35:00|158.22|155.82|158.03|155.63|158.91|156.51|157.91|155.51|0
1648122000000|2022-03-24 11:40:00|156.18|153.78|155.74|152.86|156.36|153.96|151.72|149.32|0
1648122300000|2022-03-24 11:45:00|155.61|152.73|156.41|153.53|156.91|154.03|155.31|152.43|0
1648122600000|2022-03-24 11:50:00|155.98|153.1|154.32|151.44|156.17|153.29|153.65|150.77|0
1648122900000|2022-03-24 11:55:00|154.38|151.5|154.44|151.56|155.3|152.42|153.89|151.01|0
1648123200000|2022-03-24 12:00:00|154.57|151.69|155.91|153.03|155.91|153.03|154.38|151.5|0
1648123500000|2022-03-24 12:05:00|155.85|152.97|154.8|151.92|156.16|153.28|154.8|151.92|0
1648123800000|2022-03-24 12:10:00|154.19|151.31|154.31|151.43|154.56|151.68|153.09|150.21|0
1648124100000|2022-03-24 12:15:00|154.25|151.37|153.58|150.7|154.31|151.43|152.97|150.09|0
1648124400000|2022-03-24 12:20:00|153.63|150.75|153.02|150.14|154.06|151.18|152.84|149.96|0
1648124700000|2022-03-24 12:25:00|153.09|150.21|153.57|150.69|153.82|150.94|152.72|149.84|0
1648125000000|2022-03-24 12:30:00|153.51|150.63|153.5|150.62|153.81|150.93|151.63|148.75|0
1648125300000|2022-03-24 12:35:00|153.57|150.69|154.05|151.17|154.66|151.78|153.32|150.44|0
1648125600000|2022-03-24 12:40:00|154.11|151.23|154.9|152.02|155.15|152.27|154.05|151.17|0
1648125900000|2022-03-24 12:45:00|154.96|152.08|154.96|152.08|155.64|152.76|154.41|151.53|0
1648126200000|2022-03-24 12:50:00|155.02|152.14|155.39|152.51|155.76|152.88|155.02|152.14|0
1648126500000|2022-03-24 12:55:00|155.51|152.63|154.65|151.77|155.88|153|154.65|151.77|0
1648126800000|2022-03-24 13:00:00|154.52|151.64|154.7|151.82|155.5|152.62|154.03|151.15|0
1648127100000|2022-03-24 13:05:00|154.52|151.64|155.19|152.31|155.38|152.5|154.03|151.15|0
1648127400000|2022-03-24 13:10:00|154.88|152|153.95|151.07|155.13|152.25|153.95|151.07|0
1648127700000|2022-03-24 13:15:00|154.07|151.19|154|151.12|154.8|151.92|153.58|150.7|0
1648128000000|2022-03-24 13:20:00|154.07|151.19|154.68|151.8|154.68|151.8|153.82|150.94|0
1648128300000|2022-03-24 13:25:00|154.55|151.67|152.96|150.08|155.29|152.41|152.84|149.96|0
1648128600000|2022-03-24 13:30:00|153.21|150.33|149.81|146.93|153.57|150.69|149.45|146.57|0
1648128900000|2022-03-24 13:35:00|149.45|146.57|149.57|146.69|149.81|146.93|147.77|144.89|0
1648129200000|2022-03-24 13:40:00|149.33|146.45|153.13|150.25|154.3|151.42|149.09|146.21|0
1648129500000|2022-03-24 13:45:00|153.38|150.5|151.85|148.97|154.42|151.54|151.13|148.25|0
1648129800000|2022-03-24 13:50:00|151.49|148.61|153.61|150.73|155.39|152.51|150.4|147.52|0
1648130100000|2022-03-24 13:55:00|154.9|152.02|152.46|149.58|155.76|152.88|152.46|149.58|0
1648130400000|2022-03-24 14:00:00|152.58|149.7|157.48|154.6|158.47|155.59|152.58|149.7|0
1648130700000|2022-03-24 14:05:00|157.85|154.97|157.97|155.09|159.22|156.34|156.61|153.73|0
1648131000000|2022-03-24 14:10:00|158.1|155.22|156.73|153.85|158.1|155.22|155.51|152.63|0
1648131300000|2022-03-24 14:15:00|157.1|154.22|152.81|149.93|157.47|154.59|151.6|148.72|0
1648131600000|2022-03-24 14:20:00|153.06|150.18|152.69|149.81|154.15|151.27|151.96|149.08|0
1648131900000|2022-03-24 14:25:00|153.05|150.17|152.2|149.32|153.66|150.78|151.24|148.36|0
1648132200000|2022-03-24 14:30:00|152.08|149.2|157.26|154.38|157.63|154.75|150.87|147.99|0
1648132500000|2022-03-24 14:35:00|157.14|154.26|155.53|152.65|158.13|155.25|155.05|152.17|0
1648132800000|2022-03-24 14:40:00|155.78|152.9|157.13|154.25|157.13|154.25|154.43|151.55|0
1648133100000|2022-03-24 14:45:00|157.38|154.5|158.24|155.36|159.23|156.35|156.88|154|0
1648133400000|2022-03-24 14:50:00|158.36|155.48|157.06|154.18|158.36|155.48|156.13|153.25|0
1648133700000|2022-03-24 14:55:00|157|154.12|155.76|152.88|157.49|154.61|154.9|152.02|0
1648134000000|2022-03-24 15:00:00|156.25|153.37|158.11|155.23|162.87|159.99|155.52|152.64|0
1648134300000|2022-03-24 15:05:00|158.48|155.6|158.72|155.84|160.85|157.97|157.24|154.36|0
1648134600000|2022-03-24 15:10:00|158.23|155.35|160.34|157.46|161.35|158.47|157.61|154.73|0
1648134900000|2022-03-24 15:15:00|160.84|157.96|161.72|158.84|161.72|158.84|159.47|156.59|0
1648135200000|2022-03-24 15:20:00|162.23|159.35|161.84|158.96|162.23|159.35|160.21|157.33|0
1648135500000|2022-03-24 15:25:00|161.97|159.09|165.01|162.13|165.39|162.51|161.59|158.71|0
1648135800000|2022-03-24 15:30:00|165.26|162.38|164.88|162|166.28|163.4|164.75|161.87|0
1648136100000|2022-03-24 15:35:00|164.75|161.87|164.98|162.1|167.99|165.11|164.37|161.49|0
1648136400000|2022-03-24 15:40:00|165.04|162.16|167.22|164.34|167.87|164.99|164.92|162.04|0
1648136700000|2022-03-24 15:45:00|166.96|164.08|165.68|162.8|167.35|164.47|165.68|162.8|0
1648137000000|2022-03-24 15:50:00|165.42|162.54|165.22|162.34|165.68|162.8|164.27|161.39|0
1648137300000|2022-03-24 15:55:00|165.16|162.28|165.29|162.41|166.19|163.31|165.03|162.15|0
1648137600000|2022-03-24 16:00:00|165.03|162.15|162.61|159.73|165.93|163.05|162.1|159.22|0
1648137900000|2022-03-24 16:05:00|162.1|159.22|161.65|158.77|162.73|159.85|161.34|158.46|0
1648138200000|2022-03-24 16:10:00|161.59|158.71|161.97|159.09|162.35|159.47|161.09|158.21|0
1648138500000|2022-03-24 16:15:00|162.09|159.21|161.96|159.08|162.35|159.47|160.83|157.95|0
1648138800000|2022-03-24 16:20:00|162.09|159.21|161.33|158.45|162.85|159.97|161.33|158.45|0
1648139100000|2022-03-24 16:25:00|161.08|158.2|159.06|156.18|161.71|158.83|158.07|155.19|0
1648139400000|2022-03-24 16:30:00|158.81|155.93|157.06|154.18|159.56|156.68|156.81|153.93|0
1648139700000|2022-03-24 16:35:00|157.18|154.3|160.18|157.3|160.56|157.68|156.69|153.81|0
1648140000000|2022-03-24 16:40:00|160.06|157.18|160.68|157.8|160.68|157.8|159.18|156.3|0
1648140300000|2022-03-24 16:45:00|160.43|157.55|159.23|156.35|160.43|157.55|158.92|156.04|0
1648140600000|2022-03-24 16:50:00|159.3|156.42|160.93|158.05|161.43|158.55|159.3|156.42|0
1648140900000|2022-03-24 16:55:00|160.68|157.8|161.3|158.42|161.68|158.8|160.42|157.54|0
1648141200000|2022-03-24 17:00:00|161.43|158.55|160.42|157.54|164.1|161.22|160.17|157.29|0
1648141500000|2022-03-24 17:05:00|160.67|157.79|160.16|157.28|161.8|158.92|159.53|156.65|0
1648141800000|2022-03-24 17:10:00|160.41|157.53|161.67|158.79|162.31|159.43|159.97|157.09|0
1648142100000|2022-03-24 17:15:00|161.42|158.54|163.06|160.18|163.06|160.18|161.42|158.54|0
1648142400000|2022-03-24 17:20:00|162.94|160.06|162.55|159.67|163.19|160.31|161.67|158.79|0
1648142700000|2022-03-24 17:25:00|162.68|159.8|163.44|160.56|164.59|161.71|162.43|159.55|0
1648143000000|2022-03-24 17:30:00|163.57|160.69|162.55|159.67|163.95|161.07|161.66|158.78|0
1648143300000|2022-03-24 17:35:00|162.29|159.41|163.18|160.3|163.82|160.94|162.04|159.16|0
1648143600000|2022-03-24 17:40:00|163.24|160.36|163.94|161.06|164.45|161.57|162.8|159.92|0
1648143900000|2022-03-24 17:45:00|164.07|161.19|164.57|161.69|165.34|162.46|163.81|160.93|0
1648144200000|2022-03-24 17:50:00|164.32|161.44|163.93|161.05|164.96|162.08|163.68|160.8|0
1648144500000|2022-03-24 17:55:00|163.8|160.92|163.93|161.05|164.31|161.43|163.42|160.54|0
1648144800000|2022-03-24 18:00:00|163.8|160.92|166.62|163.74|167|164.12|163.55|160.67|0
1648145100000|2022-03-24 18:05:00|166.49|163.61|164.31|161.43|166.49|163.61|163.92|161.04|0
1648145400000|2022-03-24 18:10:00|164.43|161.55|164.05|161.17|164.56|161.68|162.14|159.26|0
1648145700000|2022-03-24 18:15:00|164.17|161.29|163.79|160.91|165.07|162.19|163.53|160.65|0
1648146000000|2022-03-24 18:20:00|163.98|161.1|162.51|159.63|163.98|161.1|161.75|158.87|0
1648146300000|2022-03-24 18:25:00|162.64|159.76|163.14|160.26|163.53|160.65|162|159.12|0
1648146600000|2022-03-24 18:30:00|163.27|160.39|162|159.12|163.78|160.9|161.49|158.61|0
1648146900000|2022-03-24 18:35:00|162.12|159.24|162.76|159.88|162.88|160|161.11|158.23|0
1648147200000|2022-03-24 18:40:00|162.88|160|162.37|159.49|163.14|160.26|161.99|159.11|0
1648147500000|2022-03-24 18:45:00|162.12|159.24|160.72|157.84|162.5|159.62|159.72|156.84|0
1648147800000|2022-03-24 18:50:00|160.98|158.1|163|160.12|163.64|160.76|160.85|157.97|0
1648148100000|2022-03-24 18:55:00|162.87|159.99|163.51|160.63|163.89|161.01|162.24|159.36|0
1648148400000|2022-03-24 19:00:00|163.31|160.43|162.74|159.86|163.89|161.01|161.47|158.59|0
1648148700000|2022-03-24 19:05:00|162.48|159.6|166.19|163.31|166.7|163.82|162.48|159.6|0
1648149000000|2022-03-24 19:10:00|165.93|163.05|166.7|163.82|166.7|163.82|165.8|162.92|0
1648149300000|2022-03-24 19:15:00|166.57|163.69|167.73|164.85|167.73|164.85|165.93|163.05|0
1648149600000|2022-03-24 19:20:00|167.99|165.11|169.93|167.05|170.06|167.18|167.73|164.85|0
1648149900000|2022-03-24 19:25:00|170.45|167.57|170.84|167.96|171.89|169.01|170.45|167.57|0
1648150200000|2022-03-24 19:30:00|171.11|168.23|169.54|166.66|171.63|168.75|168.63|165.75|0
1648150500000|2022-03-24 19:35:00|169.67|166.79|168.49|165.61|170.06|167.18|168.1|165.22|0
1648150800000|2022-03-24 19:40:00|168.36|165.48|169.27|166.39|169.27|166.39|166.94|164.06|0
1648151100000|2022-03-24 19:45:00|169.4|166.52|171.81|168.93|173.28|170.4|168.88|166|0
1648151400000|2022-03-24 19:50:00|172.33|169.45|173.77|170.89|175.09|172.21|172.33|169.45|0
1648151700000|2022-03-24 19:55:00|173.9|171.02|176.28|173.4|176.81|173.93|172.85|169.97|0
1648152000000|2022-03-24 20:00:00|176.94|174.06|177.2|174.32|177.74|174.86|176.28|173.4|0
1648152300000|2022-03-24 20:05:00|177.33|174.45|176.67|173.79|177.47|174.59|176.67|173.79|0
1648152600000|2022-03-24 20:10:00|176.53|173.65|176.8|173.92|177.26|174.38|175.61|172.73|0
1648152900000|2022-03-24 20:15:00|177.04|173.68|177.17|173.81|177.3|173.94|177.03|173.67|0
1648153200000|2022-03-24 20:20:00|177.3|173.94|178.63|175.27|178.89|175.53|177.3|173.94|0
1648153500000|2022-03-24 20:25:00|178.62|175.26|178.76|175.4|178.76|175.4|178.22|174.86|0
1648153800000|2022-03-24 20:30:00|178.69|175.33|178.62|175.26|179.16|175.8|178.62|175.26|0
1648154100000|2022-03-24 20:35:00|178.75|175.39|178.75|175.39|178.75|175.39|178.62|175.26|0
1648154400000|2022-03-24 20:40:00|178.88|175.52|178.61|175.25|178.88|175.52|178.61|175.25|0
1648155300000|2022-03-24 20:55:00|178.6|175.24|178.53|175.17|178.67|175.31|178.53|175.17|0
1648155600000|2022-03-24 21:00:00|178.59|175.23|178.39|175.03|178.59|175.23|178.37|175.01|0
1648155900000|2022-03-24 21:05:00|178.43|175.07|178.5|175.14|178.5|175.14|178.39|175.03|0
1648156200000|2022-03-24 21:10:00|178.32|174.96|178.48|175.12|178.5|175.14|178.32|174.96|0
1648156500000|2022-03-24 21:15:00|178.46|175.1|178.48|175.12|178.49|175.13|178.46|175.1|0
1648156800000|2022-03-24 21:20:00|178.53|175.17|178.51|175.15|178.63|175.27|178.43|175.07|0
1648157100000|2022-03-24 21:25:00|178.53|175.17|178.57|175.21|178.66|175.3|178.53|175.17|0
1648157400000|2022-03-24 21:30:00|178.56|175.2|178.41|175.05|178.56|175.2|178.41|175.05|0
1648157700000|2022-03-24 21:35:00|178.42|175.06|178.38|175.02|178.42|175.06|178.3|174.94|0
1648158000000|2022-03-24 21:40:00|178.12|174.76|178.11|174.75|178.13|174.77|178.11|174.75|0
1648158300000|2022-03-24 21:45:00|178.07|174.71|178.11|174.75|178.11|174.75|178.07|174.71|0
1648158600000|2022-03-24 21:50:00|178.12|174.76|178.45|175.09|178.47|175.11|178.12|174.76|0
1648158900000|2022-03-24 21:55:00|178.37|175.01|178.31|174.95|178.45|175.09|178.29|174.93|0
1648159200000|2022-03-24 22:00:00|178.49|175.13|178.69|175.33|179.09|175.73|177.56|174.2|0
1648159500000|2022-03-24 22:05:00|178.75|175.39|177.55|174.19|178.75|175.39|177.42|174.06|0
1648159800000|2022-03-24 22:10:00|177.75|174.39|176.88|173.52|177.75|174.39|176.56|173.2|0
1648160100000|2022-03-24 22:15:00|176.82|173.46|176.75|173.39|177.22|173.86|176.48|173.12|0
1648160400000|2022-03-24 22:20:00|176.68|173.32|176.81|173.45|177.21|173.85|176.68|173.32|0
1648160700000|2022-03-24 22:25:00|176.95|173.59|176.94|173.58|177.88|174.52|176.94|173.58|0
1648161000000|2022-03-24 22:30:00|176.87|173.51|176.28|172.92|176.94|173.58|176.28|172.92|0
1648161300000|2022-03-24 22:35:00|176.41|173.05|176.01|172.65|176.67|173.31|175.88|172.52|0
1648161600000|2022-03-24 22:40:00|175.94|172.58|176|172.64|176.14|172.78|175.87|172.51|0
1648161900000|2022-03-24 22:45:00|175.87|172.51|176.53|173.17|176.6|173.24|175.87|172.51|0
1648162200000|2022-03-24 22:50:00|176.4|173.04|176.39|173.03|176.79|173.43|176.26|172.9|0
1648162500000|2022-03-24 22:55:00|176.26|172.9|175.47|172.11|176.26|172.9|175.47|172.11|0
1648162800000|2022-03-24 23:00:00|175.46|172.1|175.33|171.97|175.73|172.37|175.33|171.97|0
1648163100000|2022-03-24 23:05:00|175.46|172.1|175.46|172.1|175.72|172.36|175.33|171.97|0
1648163400000|2022-03-24 23:10:00|175.33|171.97|174.66|171.3|175.33|171.97|174.4|171.04|0
1648163700000|2022-03-24 23:15:00|174.79|171.43|175.45|172.09|175.72|172.36|174.79|171.43|0
1648164000000|2022-03-24 23:20:00|175.51|172.15|176.37|173.01|176.37|173.01|175.32|171.96|0
1648164300000|2022-03-24 23:25:00|176.24|172.88|175.97|172.61|176.77|173.41|175.97|172.61|0
1648164600000|2022-03-24 23:30:00|175.9|172.54|175.71|172.35|176.24|172.88|175.57|172.21|0
1648164900000|2022-03-24 23:35:00|175.57|172.21|175.31|171.95|176.1|172.74|175.04|171.68|0
1648165200000|2022-03-24 23:40:00|175.17|171.81|175.7|172.34|175.7|172.34|174.97|171.61|0
1648165500000|2022-03-24 23:45:00|175.83|172.47|175.56|172.2|176.09|172.73|175.3|171.94|0
1648165800000|2022-03-24 23:50:00|175.43|172.07|175.56|172.2|175.96|172.6|175.3|171.94|0
1648166100000|2022-03-24 23:55:00|175.69|172.33|175.42|172.06|175.82|172.46|175.16|171.8|0
1648166400000|2022-03-25 00:00:00|175.29|171.93|174.1|170.74|175.42|172.06|173.84|170.48|0
1648166700000|2022-03-25 00:05:00|174.23|170.87|173.57|170.21|174.23|170.87|173.31|169.95|0
1648167000000|2022-03-25 00:10:00|173.31|169.95|172.78|169.42|173.7|170.34|172.52|169.16|0
1648167300000|2022-03-25 00:15:00|172.91|169.55|172.78|169.42|172.91|169.55|171.87|168.51|0
1648167600000|2022-03-25 00:20:00|172.91|169.55|172.25|168.89|173.17|169.81|172.12|168.76|0
1648167900000|2022-03-25 00:25:00|172.38|169.02|172.77|169.41|172.78|169.42|171.99|168.63|0
1648168200000|2022-03-25 00:30:00|172.64|169.28|173.03|169.67|173.43|170.07|172.64|169.28|0
1648168500000|2022-03-25 00:35:00|173.09|169.73|173.42|170.06|173.68|170.32|172.64|169.28|0
1648168800000|2022-03-25 00:40:00|173.55|170.19|173.42|170.06|173.95|170.59|173.35|169.99|0
1648169100000|2022-03-25 00:45:00|173.55|170.19|173.55|170.19|173.81|170.45|173.29|169.93|0
1648169400000|2022-03-25 00:50:00|173.68|170.32|173.02|169.66|173.68|170.32|172.62|169.26|0
1648169700000|2022-03-25 00:55:00|172.89|169.53|172.75|169.39|173.47|170.11|172.75|169.39|0
1648170000000|2022-03-25 01:00:00|172.62|169.26|173.01|169.65|173.54|170.18|172.23|168.87|0
1648170300000|2022-03-25 01:05:00|173.14|169.78|174.06|170.7|174.06|170.7|173.14|169.78|0
1648170600000|2022-03-25 01:10:00|173.93|170.57|174.05|170.69|174.45|171.09|173.79|170.43|0
1648170900000|2022-03-25 01:15:00|174.18|170.82|173.79|170.43|174.18|170.82|173.39|170.03|0
1648171200000|2022-03-25 01:20:00|173.92|170.56|173.06|169.7|173.92|170.56|172.47|169.11|0
1648171500000|2022-03-25 01:25:00|173.13|169.77|174.17|170.81|174.31|170.95|173.13|169.77|0
1648171800000|2022-03-25 01:30:00|174.04|170.68|174.04|170.68|174.31|170.95|173.38|170.02|0
1648172100000|2022-03-25 01:35:00|174.17|170.81|173.9|170.54|174.3|170.94|173.51|170.15|0
1648172400000|2022-03-25 01:40:00|173.97|170.61|174.75|171.39|174.75|171.39|173.77|170.41|0
1648172700000|2022-03-25 01:45:00|174.82|171.46|174.56|171.2|174.95|171.59|174.29|170.93|0
1648173000000|2022-03-25 01:50:00|174.42|171.06|181.48|178.12|181.75|178.39|174.42|171.06|0
1648173300000|2022-03-25 01:55:00|181.35|177.99|180.07|176.71|182.02|178.66|179.6|176.24|0
1648173600000|2022-03-25 02:00:00|180|176.64|179.12|175.76|180|176.64|179.12|175.76|0
1648173900000|2022-03-25 02:05:00|179.06|175.7|179.86|176.5|179.86|176.5|179.06|175.7|0
1648174200000|2022-03-25 02:10:00|179.66|176.3|178.65|175.29|179.73|176.37|178.38|175.02|0
1648174500000|2022-03-25 02:15:00|178.58|175.22|179.32|175.96|179.59|176.23|178.38|175.02|0
1648174800000|2022-03-25 02:20:00|179.18|175.82|178.38|175.02|179.18|175.82|178.11|174.75|0
1648175100000|2022-03-25 02:25:00|178.24|174.88|177.57|174.21|178.24|174.88|177.31|173.95|0
1648175400000|2022-03-25 02:30:00|177.44|174.08|177.44|174.08|177.57|174.21|176.51|173.15|0
1648175700000|2022-03-25 02:35:00|177.3|173.94|178.5|175.14|178.97|175.61|177.04|173.68|0
1648176000000|2022-03-25 02:40:00|178.63|175.27|177.83|174.47|178.77|175.41|177.5|174.14|0
1648176300000|2022-03-25 02:45:00|177.89|174.53|177.83|174.47|178.23|174.87|177.56|174.2|0
1648176600000|2022-03-25 02:50:00|177.96|174.6|177.96|174.6|178.49|175.13|177.43|174.07|0
1648176900000|2022-03-25 02:55:00|177.89|174.53|178.55|175.19|178.62|175.26|177.69|174.33|0
1648177200000|2022-03-25 03:00:00|178.62|175.26|178.88|175.52|178.89|175.53|178.15|174.79|0
1648177500000|2022-03-25 03:05:00|178.75|175.39|178.48|175.12|179.42|176.06|178.48|175.12|0
1648177800000|2022-03-25 03:10:00|178.35|174.99|177.81|174.45|178.35|174.99|177.28|173.92|0
1648178100000|2022-03-25 03:15:00|177.74|174.38|177.14|173.78|177.94|174.58|177.14|173.78|0
1648178400000|2022-03-25 03:20:00|177.07|173.71|176.87|173.51|177.14|173.78|176.34|172.98|0
1648178700000|2022-03-25 03:25:00|176.74|173.38|176.6|173.24|177.4|174.04|176.6|173.24|0
1648179000000|2022-03-25 03:30:00|176.74|173.38|177.19|173.83|177.53|174.17|176.73|173.37|0
1648179300000|2022-03-25 03:35:00|177.13|173.77|176.73|173.37|177.46|174.1|176.6|173.24|0
1648179600000|2022-03-25 03:40:00|176.79|173.43|175.8|172.44|176.79|173.43|175.46|172.1|0
1648179900000|2022-03-25 03:45:00|175.66|172.3|175.59|172.23|176.06|172.7|175.33|171.97|0
1648180200000|2022-03-25 03:50:00|175.66|172.3|175.99|172.63|176.19|172.83|175.53|172.17|0
1648180500000|2022-03-25 03:55:00|175.92|172.56|176.71|173.35|176.71|173.35|175.92|172.56|0
1648180800000|2022-03-25 04:00:00|176.45|173.09|176.98|173.62|177.04|173.68|176.32|172.96|0
1648181100000|2022-03-25 04:05:00|177.11|173.75|176.97|173.61|177.11|173.75|176.71|173.35|0
1648181400000|2022-03-25 04:10:00|177.11|173.75|177.63|174.27|178.17|174.81|177.1|173.74|0
1648181700000|2022-03-25 04:15:00|177.37|174.01|177.9|174.54|178.1|174.74|177.37|174.01|0
1648182000000|2022-03-25 04:20:00|178.03|174.67|177.89|174.53|178.16|174.8|177.76|174.4|0
1648182300000|2022-03-25 04:25:00|178.03|174.67|178.56|175.2|178.56|175.2|178.03|174.67|0
1648182600000|2022-03-25 04:30:00|178.49|175.13|178.29|174.93|178.96|175.6|178.16|174.8|0
1648182900000|2022-03-25 04:35:00|178.35|174.99|178.28|174.92|178.69|175.33|178.15|174.79|0
1648183200000|2022-03-25 04:40:00|178.21|174.85|178.82|175.46|179.22|175.86|178.15|174.79|0
1648183500000|2022-03-25 04:45:00|178.68|175.32|179.35|175.99|179.62|176.26|178.55|175.19|0
1648183800000|2022-03-25 04:50:00|179.21|175.85|181.34|177.98|181.34|177.98|179.21|175.85|0
1648184100000|2022-03-25 04:55:00|181.4|178.04|184.16|180.8|185.52|182.16|181.2|177.84|0
1648184400000|2022-03-25 05:00:00|184.3|180.94|183.35|179.99|184.3|180.94|182.95|179.59|0
1648184700000|2022-03-25 05:05:00|183.48|180.12|182.54|179.18|183.62|180.26|182.54|179.18|0
1648185000000|2022-03-25 05:10:00|182.4|179.04|182.8|179.44|183.07|179.71|182.13|178.77|0
1648185300000|2022-03-25 05:15:00|182.67|179.31|181.86|178.5|182.8|179.44|181.59|178.23|0
1648185600000|2022-03-25 05:20:00|181.99|178.63|182.12|178.76|182.8|179.44|181.72|178.36|0
1648185900000|2022-03-25 05:25:00|182.26|178.9|181.51|178.15|182.93|179.57|181.18|177.82|0
1648186200000|2022-03-25 05:30:00|181.45|178.09|180.7|177.34|181.51|178.15|180.11|176.75|0
1648186500000|2022-03-25 05:35:00|180.77|177.41|180.9|177.54|180.9|177.54|180.1|176.74|0
1648186800000|2022-03-25 05:40:00|180.77|177.41|179.96|176.6|180.77|177.41|179.57|176.21|0
1648187100000|2022-03-25 05:45:00|180.03|176.67|180.9|177.54|181.3|177.94|179.83|176.47|0
1648187400000|2022-03-25 05:50:00|181.03|177.67|180.82|177.46|181.16|177.8|180.09|176.73|0
1648187700000|2022-03-25 05:55:00|180.89|177.53|180.76|177.4|181.56|178.2|180.36|177|0
1648188000000|2022-03-25 06:00:00|180.89|177.53|180.95|177.59|181.69|178.33|180.62|177.26|0
1648188300000|2022-03-25 06:05:00|180.89|177.53|180.62|177.26|181.42|178.06|180.48|177.12|0
1648188600000|2022-03-25 06:10:00|180.81|177.45|181.48|178.12|181.95|178.59|180.81|177.45|0
1648188900000|2022-03-25 06:15:00|181.61|178.25|181.95|178.59|182.15|178.79|181.61|178.25|0
1648189200000|2022-03-25 06:20:00|182.01|178.65|182.28|178.92|182.48|179.12|181.68|178.32|0
1648189500000|2022-03-25 06:25:00|182.21|178.85|181.74|178.38|182.35|178.99|181.41|178.05|0
1648189800000|2022-03-25 06:30:00|181.81|178.45|181.8|178.44|181.94|178.58|181.47|178.11|0
1648190100000|2022-03-25 06:35:00|181.94|178.58|181.13|177.77|181.94|178.58|180.93|177.57|0
1648190400000|2022-03-25 06:40:00|181.26|177.9|180.86|177.5|181.53|178.17|180.59|177.23|0
1648190700000|2022-03-25 06:45:00|180.59|177.23|180.79|177.43|180.86|177.5|180.46|177.1|0
1648191000000|2022-03-25 06:50:00|180.86|177.5|181.39|178.03|181.39|178.03|180.59|177.23|0
1648191300000|2022-03-25 06:55:00|181.25|177.89|182.59|179.23|182.59|179.23|180.98|177.62|0
1648191600000|2022-03-25 07:00:00|182.46|179.1|181.51|178.15|182.46|179.1|180.85|177.49|0
1648191900000|2022-03-25 07:05:00|181.27|178.39|179.8|176.92|181.27|178.39|179.67|176.79|0
1648192200000|2022-03-25 07:10:00|179.93|177.05|181.13|178.25|181.13|178.25|179.8|176.92|0
1648192500000|2022-03-25 07:15:00|181.27|178.39|179.77|176.89|182.5|179.62|179.44|176.56|0
1648192800000|2022-03-25 07:20:00|179.84|176.96|179.47|176.59|179.97|177.09|178.51|175.63|0
1648193100000|2022-03-25 07:25:00|179.33|176.45|178.66|175.78|179.47|176.59|178.53|175.65|0
1648193400000|2022-03-25 07:30:00|178.8|175.92|179.46|176.58|179.59|176.71|178.66|175.78|0
1648193700000|2022-03-25 07:35:00|179.39|176.51|179.19|176.31|179.73|176.85|178.66|175.78|0
1648194000000|2022-03-25 07:40:00|179.32|176.44|179.05|176.17|179.79|176.91|178.79|175.91|0
1648194300000|2022-03-25 07:45:00|178.98|176.1|179.05|176.17|179.72|176.84|178.92|176.04|0
1648194600000|2022-03-25 07:50:00|179.11|176.23|179.98|177.1|180.25|177.37|179.05|176.17|0
1648194900000|2022-03-25 07:55:00|179.91|177.03|181.18|178.3|181.25|178.37|179.78|176.9|0
1648195200000|2022-03-25 08:00:00|180.78|177.9|179.44|176.56|181.58|178.7|179.44|176.56|0
1648195500000|2022-03-25 08:05:00|179.31|176.43|175.86|172.98|179.31|176.43|175.26|172.38|0
1648195800000|2022-03-25 08:10:00|175.73|172.85|172.77|169.89|175.86|172.98|172.77|169.89|0
1648196100000|2022-03-25 08:15:00|172.84|169.96|170.72|167.84|173.1|170.22|169.78|166.9|0
1648196400000|2022-03-25 08:20:00|170.85|167.97|171.82|168.94|172.28|169.4|170.59|167.71|0
1648196700000|2022-03-25 08:25:00|171.89|169.01|172.28|169.4|172.67|169.79|171.69|168.81|0
1648197000000|2022-03-25 08:30:00|172.21|169.33|172.93|170.05|173.06|170.18|171.62|168.74|0
1648197300000|2022-03-25 08:35:00|173.06|170.18|173.92|171.04|174.31|171.43|172.79|169.91|0
1648197600000|2022-03-25 08:40:00|173.98|171.1|174.96|172.08|175.09|172.21|173.26|170.38|0
1648197900000|2022-03-25 08:45:00|175.09|172.21|174.56|171.68|175.09|172.21|174.3|171.42|0
1648198200000|2022-03-25 08:50:00|174.43|171.55|175.48|172.6|175.61|172.73|174.43|171.55|0
1648198500000|2022-03-25 08:55:00|175.41|172.53|175.74|172.86|176.27|173.39|175.21|172.33|0
1648198800000|2022-03-25 09:00:00|175.8|172.92|174.68|171.8|178.25|175.37|172.59|169.71|0
1648199100000|2022-03-25 09:05:00|174.48|171.6|172.98|170.1|174.55|171.67|172.98|170.1|0
1648199400000|2022-03-25 09:10:00|173.11|170.23|174.35|171.47|174.41|171.53|172.85|169.97|0
1648199700000|2022-03-25 09:15:00|174.15|171.27|175.86|172.98|175.86|172.98|174.15|171.27|0
1648200000000|2022-03-25 09:20:00|175.79|172.91|176.25|173.37|176.52|173.64|175.46|172.58|0
1648200300000|2022-03-25 09:25:00|176.18|173.3|175.72|172.84|176.38|173.5|175.33|172.45|0
1648200600000|2022-03-25 09:30:00|175.65|172.77|174.66|171.78|176.38|173.5|174.53|171.65|0
1648200900000|2022-03-25 09:35:00|174.79|171.91|176.5|173.62|176.64|173.76|174.46|171.58|0
1648201200000|2022-03-25 09:40:00|176.7|173.82|177.16|174.28|177.16|174.28|176.37|173.49|0
1648201500000|2022-03-25 09:45:00|177.03|174.15|177.95|175.07|178.62|175.74|177.03|174.15|0
1648201800000|2022-03-25 09:50:00|178.09|175.21|178.88|176|179.01|176.13|177.69|174.81|0
1648202100000|2022-03-25 09:55:00|178.75|175.87|178.88|176|179.01|176.13|178.61|175.73|0
1648202400000|2022-03-25 10:00:00|179.01|176.13|178.21|175.33|179.67|176.79|178.07|175.19|0
1648202700000|2022-03-25 10:05:00|178.34|175.46|178.74|175.86|179|176.12|178.21|175.33|0
1648203000000|2022-03-25 10:10:00|178.67|175.79|179.1|176.22|180.89|178.01|178.47|175.59|0
1648203300000|2022-03-25 10:15:00|178.97|176.09|179.63|176.75|179.76|176.88|178.97|176.09|0
1648203600000|2022-03-25 10:20:00|179.76|176.88|179.62|176.74|180.56|177.68|179.36|176.48|0
1648203900000|2022-03-25 10:25:00|179.56|176.68|180.62|177.74|180.82|177.94|179.42|176.54|0
1648204200000|2022-03-25 10:30:00|180.56|177.68|180.15|177.27|180.96|178.08|180.02|177.14|0
1648204500000|2022-03-25 10:35:00|180.28|177.4|179.88|177|180.42|177.54|179.61|176.73|0
1648204800000|2022-03-25 10:40:00|179.94|177.06|180.28|177.4|180.48|177.6|179.75|176.87|0
1648205100000|2022-03-25 10:45:00|180.14|177.26|179.8|176.92|180.68|177.8|179.61|176.73|0
1648205400000|2022-03-25 10:50:00|179.94|177.06|181.07|178.19|181.07|178.19|179.87|176.99|0
1648205700000|2022-03-25 10:55:00|181|178.12|183.35|180.47|183.42|180.54|180.94|178.06|0
1648206000000|2022-03-25 11:00:00|183.28|180.4|182.41|179.53|183.28|180.4|182.41|179.53|0
1648206300000|2022-03-25 11:05:00|182.54|179.66|182.28|179.4|183.15|180.27|182.07|179.19|0
1648206600000|2022-03-25 11:10:00|182.42|179.54|181.07|178.19|182.95|180.07|181.07|178.19|0
1648206900000|2022-03-25 11:15:00|180.67|177.79|181.6|178.72|182.28|179.4|180.47|177.59|0
1648207200000|2022-03-25 11:20:00|181.53|178.65|183.96|181.08|184.23|181.35|181.47|178.59|0
1648207500000|2022-03-25 11:25:00|184.03|181.15|187.28|184.4|188.17|185.29|183.62|180.74|0
1648207800000|2022-03-25 11:30:00|187.15|184.27|186.46|183.58|187.28|184.4|186.19|183.31|0
1648208100000|2022-03-25 11:35:00|186.33|183.45|185.37|182.49|186.46|183.58|185.37|182.49|0
1648208400000|2022-03-25 11:40:00|185.23|182.35|185.91|183.03|185.91|183.03|185.23|182.35|0
1648208700000|2022-03-25 11:45:00|186.05|183.17|186.18|183.3|186.73|183.85|185.77|182.89|0
1648209000000|2022-03-25 11:50:00|186.24|183.36|186.75|183.87|187.61|184.73|185.86|182.98|0
1648209300000|2022-03-25 11:55:00|186.89|184.01|186.61|183.73|187.57|184.69|186.07|183.19|0
1648209600000|2022-03-25 12:00:00|186.34|183.46|186.06|183.18|186.48|183.6|185.86|182.98|0
1648209900000|2022-03-25 12:05:00|185.93|183.05|186.2|183.32|186.81|183.93|185.93|183.05|0
1648210200000|2022-03-25 12:10:00|186.33|183.45|186.33|183.45|186.47|183.59|185.51|182.63|0
1648210500000|2022-03-25 12:15:00|186.19|183.31|186.6|183.72|186.6|183.72|185.71|182.83|0
1648210800000|2022-03-25 12:20:00|186.87|183.99|186.73|183.85|187.14|184.26|186.19|183.31|0
1648211100000|2022-03-25 12:25:00|186.87|183.99|186.32|183.44|186.87|183.99|186.18|183.3|0
1648211400000|2022-03-25 12:30:00|186.25|183.37|185.63|182.75|186.45|183.57|184.96|182.08|0
1648211700000|2022-03-25 12:35:00|185.5|182.62|184.54|181.66|185.63|182.75|184.54|181.66|0
1648212000000|2022-03-25 12:40:00|184.14|181.26|185.16|182.28|185.16|182.28|184.07|181.19|0
1648212300000|2022-03-25 12:45:00|185.22|182.34|185.16|182.28|185.43|182.55|184.89|182.01|0
1648212600000|2022-03-25 12:50:00|185.15|182.27|184.78|182.38|185.15|182.51|184.64|182.14|0
1648212900000|2022-03-25 12:55:00|184.91|182.51|185.04|182.64|185.32|182.92|184.64|182.24|0
1648213200000|2022-03-25 13:00:00|184.91|182.51|183.68|181.28|185.04|182.64|183.55|181.15|0
1648213500000|2022-03-25 13:05:00|183.82|181.42|183.68|181.28|184.36|181.96|183.27|180.87|0
1648213800000|2022-03-25 13:10:00|183.81|181.41|183.6|181.2|184.08|181.68|183.41|181.01|0
1648214100000|2022-03-25 13:15:00|183.54|181.14|183.4|181|183.81|181.41|183.13|180.73|0
1648214400000|2022-03-25 13:20:00|183.47|181.07|182.45|180.05|183.54|181.14|182.32|179.92|0
1648214700000|2022-03-25 13:25:00|182.51|180.11|180.69|178.29|182.58|180.18|180.16|177.76|0
1648215000000|2022-03-25 13:30:00|180.49|178.09|181.09|178.69|182.71|180.31|180.02|177.62|0
1648215300000|2022-03-25 13:35:00|180.69|178.29|177.88|175.48|181.23|178.83|177.88|175.48|0
1648215600000|2022-03-25 13:40:00|177.75|175.35|179.34|176.94|180.15|177.75|176.55|174.15|0
1648215900000|2022-03-25 13:45:00|179.48|177.08|182.09|179.69|183.24|180.84|178.14|175.74|0
1648216200000|2022-03-25 13:50:00|182.3|179.9|181.84|179.44|183.51|181.11|180.76|178.36|0
1648216500000|2022-03-25 13:55:00|182.11|179.71|178.61|176.21|182.24|179.84|177.54|175.14|0
1648216800000|2022-03-25 14:00:00|178.8|176.4|178.27|175.87|179.07|176.67|176.6|174.2|0
1648217100000|2022-03-25 14:05:00|178.33|175.93|180.34|177.94|180.61|178.21|177.53|175.13|0
1648217400000|2022-03-25 14:10:00|180.21|177.81|179.94|177.54|181.69|179.29|179.74|177.34|0
1648217700000|2022-03-25 14:15:00|179.53|177.13|182.23|179.83|182.5|180.1|179|176.6|0
1648218000000|2022-03-25 14:20:00|182.36|179.96|185.36|182.96|186.5|184.1|182.09|179.69|0
1648218300000|2022-03-25 14:25:00|185.23|182.83|183.04|180.64|185.36|182.96|183.04|180.64|0
1648218600000|2022-03-25 14:30:00|183.17|180.77|185.77|183.37|185.77|183.37|183.04|180.64|0
1648218900000|2022-03-25 14:35:00|186.04|183.64|186.04|183.64|187.56|185.16|186.04|183.64|0
1648219200000|2022-03-25 14:40:00|186.32|183.92|188.52|186.12|189.08|186.68|185.49|183.09|0
1648219500000|2022-03-25 14:45:00|188.24|185.84|188|185.6|189.8|187.4|187.55|185.15|0
1648219800000|2022-03-25 14:50:00|188.13|185.73|186.07|183.67|188.83|186.43|185.24|182.84|0
1648220100000|2022-03-25 14:55:00|185.93|183.53|186.2|183.8|187.16|184.76|185.24|182.84|0
1648220400000|2022-03-25 15:00:00|186.68|184.28|183.33|180.93|187.16|184.76|181.97|179.57|0
1648220700000|2022-03-25 15:05:00|183.19|180.79|176.99|174.59|183.87|181.47|176.99|174.59|0
1648221000000|2022-03-25 15:10:00|176.86|174.46|172.91|170.51|176.99|174.59|168.55|166.15|0
1648221300000|2022-03-25 15:15:00|172.78|170.38|174.23|171.83|176.35|173.95|172.39|169.99|0
1648221600000|2022-03-25 15:20:00|174.1|171.7|170.07|167.67|174.38|171.98|170.07|167.67|0
1648221900000|2022-03-25 15:25:00|171.66|169.26|170.24|167.84|172.45|170.05|167.01|164.61|0
1648222200000|2022-03-25 15:30:00|170.11|167.71|170.75|168.35|171.66|169.26|168.17|165.77|0
1648222500000|2022-03-25 15:35:00|171.01|168.61|171.53|169.13|172.44|170.04|170.23|167.83|0
1648222800000|2022-03-25 15:40:00|171.27|168.87|175.13|172.73|175.2|172.8|171.27|168.87|0
1648223100000|2022-03-25 15:45:00|175.19|172.79|171.78|169.38|175.19|172.79|171.52|169.12|0
1648223400000|2022-03-25 15:50:00|171.91|169.51|172.04|169.64|175.06|172.66|171.78|169.38|0
1648223700000|2022-03-25 15:55:00|171.91|169.51|171.25|168.85|172.43|170.03|168.92|166.52|0
1648224000000|2022-03-25 16:00:00|170.86|168.46|171.25|168.85|172.17|169.77|169.82|167.42|0
1648224300000|2022-03-25 16:05:00|171.51|169.11|174.12|171.72|175.31|172.91|171.51|169.11|0
1648224600000|2022-03-25 16:10:00|174.26|171.86|176.23|173.83|176.36|173.96|174.05|171.65|0
1648224900000|2022-03-25 16:15:00|176.5|174.1|176.62|174.22|176.89|174.49|174.12|171.72|0
1648225200000|2022-03-25 16:20:00|176.56|174.16|174.88|172.48|177.26|174.86|173.96|171.56|0
1648225500000|2022-03-25 16:25:00|175.14|172.74|175.8|173.4|176.33|173.93|173.03|170.63|0
1648225800000|2022-03-25 16:30:00|175.93|173.53|175.66|173.26|175.93|173.53|173.55|171.15|0
1648226100000|2022-03-25 16:35:00|175.53|173.13|171.45|169.05|175.53|173.13|170.67|168.27|0
1648226400000|2022-03-25 16:40:00|171.32|168.92|172.89|170.49|172.89|170.49|171.19|168.79|0
1648226700000|2022-03-25 16:45:00|173.02|170.62|174.53|172.13|175.66|173.26|172.76|170.36|0
1648227000000|2022-03-25 16:50:00|174.6|172.2|173.41|171.01|176.71|174.31|172.23|169.83|0
1648227300000|2022-03-25 16:55:00|173.28|170.88|174.46|172.06|175.12|172.72|171.7|169.3|0
1648227600000|2022-03-25 17:00:00|174.72|172.32|174.59|172.19|174.98|172.58|172.22|169.82|0
1648227900000|2022-03-25 17:05:00|174.45|172.05|174.45|172.05|175.51|173.11|173.27|170.87|0
1648228200000|2022-03-25 17:10:00|173.92|171.52|173.13|170.73|174.32|171.92|172.08|169.68|0
1648228500000|2022-03-25 17:15:00|173.26|170.86|177.63|175.23|178.43|176.03|173.26|170.86|0
1648228800000|2022-03-25 17:20:00|177.76|175.36|173.12|170.72|178.29|175.89|172.99|170.59|0
1648229100000|2022-03-25 17:25:00|173.26|170.86|174.04|171.64|174.04|171.64|172.6|170.2|0
1648229400000|2022-03-25 17:30:00|174.24|171.84|176.29|173.89|176.42|174.02|174.17|171.77|0
1648229700000|2022-03-25 17:35:00|176.42|174.02|176.68|174.28|177.08|174.68|175.49|173.09|0
1648230000000|2022-03-25 17:40:00|176.81|174.41|177.21|174.81|177.48|175.08|174.69|172.29|0
1648230300000|2022-03-25 17:45:00|177.34|174.94|177.74|175.34|178.14|175.74|176.01|173.61|0
1648230600000|2022-03-25 17:50:00|177.87|175.47|178.94|176.54|179.07|176.67|177.74|175.34|0
1648230900000|2022-03-25 17:55:00|179.07|176.67|181.49|179.09|181.89|179.49|178.94|176.54|0
1648231200000|2022-03-25 18:00:00|181.62|179.22|182.7|180.3|183.25|180.85|180.41|178.01|0
1648231500000|2022-03-25 18:05:00|182.84|180.44|183.58|181.18|183.92|181.52|182.57|180.17|0
1648231800000|2022-03-25 18:10:00|183.78|181.38|182.97|180.57|184.19|181.79|181.88|179.48|0
1648232100000|2022-03-25 18:15:00|183.1|180.7|181.67|179.27|183.64|181.24|181.61|179.21|0
1648232400000|2022-03-25 18:20:00|181.88|179.48|182.69|180.29|183.1|180.7|181.74|179.34|0
1648232700000|2022-03-25 18:25:00|182.82|180.42|183.5|181.1|184.04|181.64|182.01|179.61|0
1648233000000|2022-03-25 18:30:00|183.63|181.23|184.18|181.78|185.41|183.01|183.5|181.1|0
1648233300000|2022-03-25 18:35:00|184.04|181.64|183.9|181.5|184.99|182.59|183.22|180.82|0
1648233600000|2022-03-25 18:40:00|183.76|181.36|184.3|181.9|184.3|181.9|182.68|180.28|0
1648233900000|2022-03-25 18:45:00|184.44|182.04|183.89|181.49|185.12|182.72|183.35|180.95|0
1648234200000|2022-03-25 18:50:00|184.16|181.76|185.39|182.99|185.66|183.26|183.62|181.22|0
1648234500000|2022-03-25 18:55:00|185.53|183.13|184.43|182.03|186.07|183.67|184.02|181.62|0
1648234800000|2022-03-25 19:00:00|184.5|182.1|178.37|175.97|184.84|182.44|177.02|174.62|0
1648235100000|2022-03-25 19:05:00|178.64|176.24|176.21|173.81|178.91|176.51|175.41|173.01|0
1648235400000|2022-03-25 19:10:00|176.75|174.35|178.76|176.36|178.9|176.5|176.08|173.68|0
1648235700000|2022-03-25 19:15:00|179.04|176.64|175.94|173.54|179.31|176.91|175.67|173.27|0
1648236000000|2022-03-25 19:20:00|176.14|173.74|174.33|171.93|176.2|173.8|172.61|170.21|0
1648236300000|2022-03-25 19:25:00|174.46|172.06|171.68|169.28|174.86|172.46|171.54|169.14|0
1648236600000|2022-03-25 19:30:00|171.41|169.01|172.07|169.67|173.13|170.73|170.1|167.7|0
1648236900000|2022-03-25 19:35:00|171.94|169.54|172.46|170.06|174.59|172.19|171.28|168.88|0
1648237200000|2022-03-25 19:40:00|172.86|170.46|175.25|172.85|177.4|175|172.73|170.33|0
1648237500000|2022-03-25 19:45:00|175.65|173.25|179.55|177.15|179.55|177.15|175.65|173.25|0
1648237800000|2022-03-25 19:50:00|178.74|176.34|182|179.6|182.14|179.74|178.74|176.34|0
1648238100000|2022-03-25 19:55:00|182.13|179.73|185.29|182.89|186.67|184.27|181.86|179.46|0
1648238400000|2022-03-25 20:00:00|185.98|183.58|185.56|183.16|185.98|183.58|183.77|181.37|0
1648238700000|2022-03-25 20:05:00|185.42|183.02|184.73|182.33|185.84|183.44|184.73|182.33|0
1648239000000|2022-03-25 20:10:00|184.87|182.47|185.42|183.02|185.55|183.15|184.73|182.33|0
1648451100000|2022-03-28 07:05:00|181.98|179.58|182.99|180.59|184.15|181.75|181.77|179.37|0
1648451400000|2022-03-28 07:10:00|182.92|180.52|181.7|179.3|183.06|180.66|180.62|178.22|0
1648451700000|2022-03-28 07:15:00|181.76|179.36|181.08|178.68|182.51|180.11|180.88|178.48|0
1648452000000|2022-03-28 07:20:00|180.88|178.48|181.56|179.16|182.23|179.83|180.34|177.94|0
1648452300000|2022-03-28 07:25:00|181.69|179.29|184|181.6|184.55|182.15|181.69|179.29|0
1648452600000|2022-03-28 07:30:00|184.06|181.66|185.5|183.1|185.64|183.24|184.06|181.66|0
1648452900000|2022-03-28 07:35:00|185.43|183.03|183.51|181.11|185.64|183.24|183.51|181.11|0
1648453200000|2022-03-28 07:40:00|183.45|181.05|183.37|180.97|183.85|181.45|182.49|180.09|0
1648453500000|2022-03-28 07:45:00|183.51|181.11|182.22|179.82|183.64|181.24|181.81|179.41|0
1648453800000|2022-03-28 07:50:00|181.94|179.54|182.48|180.08|183.03|180.63|181.67|179.27|0
1648454100000|2022-03-28 07:55:00|182.41|180.01|183.16|180.76|183.5|181.1|181.73|179.33|0
1648454400000|2022-03-28 08:00:00|183.02|180.62|180.85|178.45|183.02|180.62|180.44|178.04|0
1648454700000|2022-03-28 08:05:00|180.71|178.31|180.85|178.45|181.12|178.72|179.77|177.37|0
1648455000000|2022-03-28 08:10:00|180.58|178.18|181.93|179.53|181.93|179.53|180.58|178.18|0
1648455300000|2022-03-28 08:15:00|181.79|179.39|184.1|181.7|184.51|182.11|181.79|179.39|0
1648455600000|2022-03-28 08:20:00|183.69|181.29|183.41|181.01|183.96|181.56|182.74|180.34|0
1648455900000|2022-03-28 08:25:00|183.55|181.15|184.45|182.05|185.87|183.47|183.41|181.01|0
1648456200000|2022-03-28 08:30:00|184.51|182.11|183.08|180.68|184.58|182.18|182.81|180.41|0
1648456500000|2022-03-28 08:35:00|182.95|180.55|184.3|181.9|184.3|181.9|182.67|180.27|0
1648456800000|2022-03-28 08:40:00|184.23|181.83|185.39|182.99|185.46|183.06|184.17|181.77|0
1648457100000|2022-03-28 08:45:00|185.53|183.13|186.9|184.5|187.59|185.19|185.12|182.72|0
1648457400000|2022-03-28 08:50:00|186.76|184.36|188.14|185.74|188.41|186.01|186.35|183.95|0
1648457700000|2022-03-28 08:55:00|188.28|185.88|189.52|187.12|189.72|187.32|188.14|185.74|0
1648458000000|2022-03-28 09:00:00|189.45|187.05|187.16|184.76|189.45|187.05|187.03|184.63|0
1648458300000|2022-03-28 09:05:00|187.23|184.83|186.06|183.66|187.37|184.97|185.51|183.11|0
1648458600000|2022-03-28 09:10:00|185.92|183.52|184.96|182.56|185.92|183.52|184.96|182.56|0
1648458900000|2022-03-28 09:15:00|185.03|182.63|183.87|181.47|185.23|182.83|183.52|181.12|0
1648459200000|2022-03-28 09:20:00|184|181.6|184.68|182.28|184.82|182.42|183.19|180.79|0
1648459500000|2022-03-28 09:25:00|184.75|182.35|185.64|183.24|185.64|183.24|184.68|182.28|0
1648459800000|2022-03-28 09:30:00|185.5|183.1|186.46|184.06|186.46|184.06|185.22|182.82|0
1648460100000|2022-03-28 09:35:00|186.52|184.12|186.93|184.53|187.69|185.29|186.45|184.05|0
1648460400000|2022-03-28 09:40:00|187.14|184.74|187.55|185.15|187.83|185.43|187.14|184.74|0
1648460700000|2022-03-28 09:45:00|187.48|185.08|186.72|184.32|187.82|185.42|186.51|184.11|0
1648461000000|2022-03-28 09:50:00|186.86|184.46|185.82|183.42|186.92|184.52|185.48|183.08|0
1648461300000|2022-03-28 09:55:00|185.96|183.56|186.09|183.69|186.58|184.18|185.48|183.08|0
1648461600000|2022-03-28 10:00:00|186.03|183.63|186.85|184.45|186.91|184.51|184.79|182.39|0
1648461900000|2022-03-28 10:05:00|186.71|184.31|186.29|183.89|186.98|184.58|186.16|183.76|0
1648462200000|2022-03-28 10:10:00|186.16|183.76|187.39|184.99|187.39|184.99|185.88|183.48|0
1648462500000|2022-03-28 10:15:00|187.25|184.85|187.94|185.54|188.22|185.82|187.11|184.71|0
1648462800000|2022-03-28 10:20:00|187.8|185.4|188.76|186.36|188.77|186.37|187.11|184.71|0
1648463100000|2022-03-28 10:25:00|188.69|186.29|186.55|184.15|188.76|186.36|186.42|184.02|0
1648463400000|2022-03-28 10:30:00|186.62|184.22|186.62|184.22|187.03|184.63|186.14|183.74|0
1648463700000|2022-03-28 10:35:00|186.69|184.29|187.44|185.04|187.58|185.18|186.14|183.74|0
1648464000000|2022-03-28 10:40:00|187.51|185.11|188.33|185.93|189.03|186.63|187.51|185.11|0
1648464300000|2022-03-28 10:45:00|188.2|185.8|189.3|186.9|189.72|187.32|187.92|185.52|0
1648464600000|2022-03-28 10:50:00|189.16|186.76|188.6|186.2|189.71|187.31|188.33|185.93|0
1648464900000|2022-03-28 10:55:00|188.67|186.27|188.67|186.27|188.95|186.55|187.5|185.1|0
1648465200000|2022-03-28 11:00:00|189.02|186.62|190.26|187.86|190.26|187.86|188.88|186.48|0
1648465500000|2022-03-28 11:05:00|190.12|187.72|191.13|188.73|192.83|190.43|189.7|187.3|0
1648465800000|2022-03-28 11:10:00|191.27|188.87|190.99|188.59|191.97|189.57|190.22|187.82|0
1648466100000|2022-03-28 11:15:00|190.92|188.52|192.67|190.27|192.67|190.27|190.85|188.45|0
1648466400000|2022-03-28 11:20:00|192.53|190.13|192.38|189.98|192.81|190.41|191.82|189.42|0
1648466700000|2022-03-28 11:25:00|192.45|190.05|192.8|190.4|192.8|190.4|192.24|189.84|0
1648467000000|2022-03-28 11:30:00|192.66|190.26|193.64|191.24|193.92|191.52|192.66|190.26|0
1648467300000|2022-03-28 11:35:00|193.78|191.38|194.06|191.66|194.76|192.36|193.5|191.1|0
1648467600000|2022-03-28 11:40:00|193.91|191.51|194.08|191.68|194.22|191.82|192.79|190.39|0
1648467900000|2022-03-28 11:45:00|193.37|190.97|194.77|192.37|194.92|192.52|193.37|190.97|0
1648468200000|2022-03-28 11:50:00|194.92|192.52|194.35|191.95|194.92|192.52|193.79|191.39|0
1648468500000|2022-03-28 11:55:00|194.28|191.88|194.84|192.44|195.05|192.65|193.85|191.45|0
1648468800000|2022-03-28 12:00:00|194.77|192.37|193.78|191.38|195.05|192.65|193.36|190.96|0
1648469100000|2022-03-28 12:05:00|193.57|191.17|193.22|190.82|194.06|191.66|193.22|190.82|0
1648469400000|2022-03-28 12:10:00|193.08|190.68|192.79|190.39|193.36|190.96|192.52|190.12|0
1648469700000|2022-03-28 12:15:00|192.93|190.53|191.74|189.34|193.21|190.81|191.74|189.34|0
1648470000000|2022-03-28 12:20:00|191.67|189.27|189.56|187.16|191.67|189.27|189.43|187.03|0
1648470300000|2022-03-28 12:25:00|189.63|187.23|190.53|188.13|190.95|188.55|189.63|187.23|0
1648470600000|2022-03-28 12:30:00|190.67|188.27|190.25|187.85|190.95|188.55|189.97|187.57|0
1648470900000|2022-03-28 12:35:00|190.39|187.99|189.14|186.74|190.39|187.99|189|186.6|0
1648471200000|2022-03-28 12:40:00|189.2|186.8|187.75|185.35|189.2|186.8|187.07|184.67|0
1648471500000|2022-03-28 12:45:00|187.62|185.22|186.33|183.93|188.03|185.63|186.33|183.93|0
1648471800000|2022-03-28 12:50:00|186.47|184.07|186.33|183.93|186.61|184.21|185.44|183.04|0
1648472100000|2022-03-28 12:55:00|186.19|183.79|186.33|183.93|187.02|184.62|185.78|183.38|0
1648472400000|2022-03-28 13:00:00|186.46|184.06|185.64|183.24|186.88|184.48|185.23|182.83|0
1648472700000|2022-03-28 13:05:00|185.91|183.51|186.32|183.92|187.42|185.02|185.7|183.3|0
1648473000000|2022-03-28 13:10:00|186.46|184.06|186.18|183.78|186.46|184.06|183.85|181.45|0
1648473300000|2022-03-28 13:15:00|186.32|183.92|186.04|183.64|187.14|184.74|185.76|183.36|0
1648473600000|2022-03-28 13:20:00|185.76|183.36|184.8|182.4|186.18|183.78|184.8|182.4|0
1648473900000|2022-03-28 13:25:00|184.94|182.54|184.11|181.71|184.94|182.54|183.3|180.9|0
1648474200000|2022-03-28 13:30:00|184.66|182.26|183.84|181.44|186.17|183.77|182.34|179.94|0
1648474500000|2022-03-28 13:35:00|183.56|181.16|186.99|184.59|186.99|184.59|183.43|181.03|0
1648474800000|2022-03-28 13:40:00|186.85|184.45|187.4|185|189.06|186.66|185.75|183.35|0
1648475100000|2022-03-28 13:45:00|187.53|185.13|187.12|184.72|188.22|185.82|186.15|183.75|0
1648475400000|2022-03-28 13:50:00|187.39|184.99|190.3|187.9|190.72|188.32|186.98|184.58|0
1648475700000|2022-03-28 13:55:00|190.23|187.83|192.53|190.13|193.23|190.83|189.46|187.06|0
1648476000000|2022-03-28 14:00:00|192.95|190.55|189.21|186.81|192.95|190.55|186.86|184.46|0
1648476300000|2022-03-28 14:05:00|189.62|187.22|189.41|187.01|191.71|189.31|187.96|185.56|0
1648476600000|2022-03-28 14:10:00|189.48|187.08|188.51|186.11|190.18|187.78|188.16|185.76|0
1648476900000|2022-03-28 14:15:00|188.65|186.25|187.67|185.27|189.75|187.35|186.44|184.04|0
1648477200000|2022-03-28 14:20:00|188.23|185.83|187.35|184.95|188.29|185.89|183.6|181.2|0
1648477500000|2022-03-28 14:25:00|187.49|185.09|188.86|186.46|189|186.6|185.15|182.75|0
1648477800000|2022-03-28 14:30:00|189.42|187.02|186.84|184.44|190.53|188.13|185.97|183.57|0
1648478100000|2022-03-28 14:35:00|186.91|184.51|186.15|183.75|187.94|185.54|184.51|182.11|0
1648478400000|2022-03-28 14:40:00|186.56|184.16|187.8|185.4|188.21|185.81|185.74|183.34|0
1648478700000|2022-03-28 14:45:00|187.94|185.54|190.15|187.75|191.4|189|187.94|185.54|0
1648479000000|2022-03-28 14:50:00|190.01|187.61|190.98|188.58|191.68|189.28|189.59|187.19|0
1648479300000|2022-03-28 14:55:00|191.12|188.72|191.12|188.72|191.54|189.14|190.42|188.02|0
1648479600000|2022-03-28 15:00:00|191.54|189.14|186.96|184.56|192.23|189.83|184.63|182.23|0
1648479900000|2022-03-28 15:05:00|186.41|184.01|186.82|184.42|187.51|185.11|184.9|182.5|0
1648480200000|2022-03-28 15:10:00|187.23|184.83|188.74|186.34|188.89|186.49|186.4|184|0
1648480500000|2022-03-28 15:15:00|188.61|186.21|189.53|187.13|189.54|187.14|187.68|185.28|0
1648480800000|2022-03-28 15:20:00|189.67|187.27|187.46|185.06|189.81|187.41|187.05|184.65|0
1648481100000|2022-03-28 15:25:00|187.19|184.79|187.25|184.85|187.46|185.06|184.45|182.05|0
1648481400000|2022-03-28 15:30:00|187.39|184.99|183.63|181.23|187.6|185.2|182.81|180.41|0
1648481700000|2022-03-28 15:35:00|183.08|180.68|180.84|178.44|183.08|180.68|180.11|177.71|0
1648482000000|2022-03-28 15:40:00|181.05|178.65|182.67|180.27|182.67|180.27|180.51|178.11|0
1648482300000|2022-03-28 15:45:00|182.26|179.86|177.02|174.62|182.4|180|176.89|174.49|0
1648482600000|2022-03-28 15:50:00|176.76|174.36|176.69|174.29|178.76|176.36|174.58|172.18|0
1648482900000|2022-03-28 15:55:00|176.82|174.42|177.29|174.89|178.36|175.96|175.89|173.49|0
1648483200000|2022-03-28 16:00:00|176.89|174.49|180.36|177.96|180.49|178.09|176.36|173.96|0
1648483500000|2022-03-28 16:05:00|180.23|177.83|178.62|176.22|181.17|178.77|178.62|176.22|0
1648483800000|2022-03-28 16:10:00|178.75|176.35|177.94|175.54|178.75|176.35|176.48|174.08|0
1648484100000|2022-03-28 16:15:00|177.68|175.28|175.95|173.55|178.74|176.34|175.15|172.75|0
1648484400000|2022-03-28 16:20:00|176.08|173.68|178.74|176.34|179.14|176.74|176.08|173.68|0
1648484700000|2022-03-28 16:25:00|178.87|176.47|176.24|173.84|179.67|177.27|175.45|173.05|0
1648485000000|2022-03-28 16:30:00|175.98|173.58|177.71|175.31|178.52|176.12|175.71|173.31|0
1648485300000|2022-03-28 16:35:00|178.11|175.71|179.18|176.78|179.32|176.92|177.71|175.31|0
1648485600000|2022-03-28 16:40:00|179.11|176.71|179.99|177.59|180.66|178.26|178.78|176.38|0
1648485900000|2022-03-28 16:45:00|179.72|177.32|179.85|177.45|179.85|177.45|178.44|176.04|0
1648486200000|2022-03-28 16:50:00|179.71|177.31|181.47|179.07|181.47|179.07|179.31|176.91|0
1648486500000|2022-03-28 16:55:00|181.6|179.2|181.87|179.47|182.28|179.88|181.4|179|0
1648486800000|2022-03-28 17:00:00|182.01|179.61|182.14|179.74|182.96|180.56|181.6|179.2|0
1648487100000|2022-03-28 17:05:00|182.28|179.88|180.92|178.52|182.96|180.56|180.65|178.25|0
1648487400000|2022-03-28 17:10:00|180.78|178.38|182|179.6|182.27|179.87|180.65|178.25|0
1648487700000|2022-03-28 17:15:00|182.13|179.73|182.54|180.14|182.81|180.41|181.86|179.46|0
1648488000000|2022-03-28 17:20:00|182.81|180.41|184.86|182.46|184.86|182.46|182.13|179.73|0
1648488300000|2022-03-28 17:25:00|184.99|182.59|185.54|183.14|186.64|184.24|184.17|181.77|0
1648488600000|2022-03-28 17:30:00|185.68|183.28|185.74|183.34|186.5|184.1|184.99|182.59|0
1648488900000|2022-03-28 17:35:00|185.67|183.27|183.61|181.21|186.5|184.1|183|180.6|0
1648489200000|2022-03-28 17:40:00|183.55|181.15|182.79|180.39|183.96|181.56|182.58|180.18|0
1648489500000|2022-03-28 17:45:00|183.13|180.73|183.4|181|183.96|181.56|182.72|180.32|0
1648489800000|2022-03-28 17:50:00|183.82|181.42|183.12|180.72|184.09|181.69|182.78|180.38|0
1648490100000|2022-03-28 17:55:00|183.26|180.86|183.4|181|183.81|181.41|182.02|179.62|0
1648490400000|2022-03-28 18:00:00|183.26|180.86|183.46|181.06|185.19|182.79|182.85|180.45|0
1648490700000|2022-03-28 18:05:00|183.25|180.85|184.63|182.23|185.04|182.64|182.29|179.89|0
1648491000000|2022-03-28 18:10:00|184.77|182.37|184.42|182.02|185.87|183.47|183.25|180.85|0
1648491300000|2022-03-28 18:15:00|184.63|182.23|182.7|180.3|185.91|183.51|182.38|179.98|0
1648491600000|2022-03-28 18:20:00|182.84|180.44|184.49|182.09|184.77|182.37|182.43|180.03|0
1648491900000|2022-03-28 18:25:00|184.77|182.37|185.73|183.33|186.15|183.75|183.8|181.4|0
1648492200000|2022-03-28 18:30:00|185.59|183.19|185.73|183.33|186.43|184.03|185.45|183.05|0
1648492500000|2022-03-28 18:35:00|185.8|183.4|185.59|183.19|185.87|183.47|185.03|182.63|0
1648492800000|2022-03-28 18:40:00|185.73|183.33|188.23|185.83|190.05|187.65|185.31|182.91|0
1648493100000|2022-03-28 18:45:00|187.95|185.55|189.21|186.81|189.49|187.09|187.95|185.55|0
1648493400000|2022-03-28 18:50:00|189.35|186.95|189.77|187.37|189.91|187.51|186.96|184.56|0
1648493700000|2022-03-28 18:55:00|189.63|187.23|192.61|190.21|192.61|190.21|189.49|187.09|0
1648494000000|2022-03-28 19:00:00|192.75|190.35|190.05|187.65|192.75|190.35|189.76|187.36|0
1648494300000|2022-03-28 19:05:00|190.19|187.79|190.75|188.35|191.32|188.92|189.9|187.5|0
1648494600000|2022-03-28 19:10:00|190.61|188.21|191.74|189.34|192.03|189.63|190.47|188.07|0
1648494900000|2022-03-28 19:15:00|192.03|189.63|190.67|188.27|192.45|190.05|190.67|188.27|0
1648495200000|2022-03-28 19:20:00|190.6|188.2|193.44|191.04|193.73|191.33|190.6|188.2|0
1648495500000|2022-03-28 19:25:00|193.23|190.83|193.16|190.76|193.59|191.19|192.44|190.04|0
1648495800000|2022-03-28 19:30:00|193.3|190.9|195.16|192.76|195.44|193.04|192.73|190.33|0
1648496100000|2022-03-28 19:35:00|195.44|193.04|193.29|190.89|195.44|193.04|193.01|190.61|0
1648496400000|2022-03-28 19:40:00|193.15|190.75|195.44|193.04|195.58|193.18|192.58|190.18|0
1648496700000|2022-03-28 19:45:00|195.15|192.75|197.45|195.05|197.45|195.05|194.43|192.03|0
1648497000000|2022-03-28 19:50:00|194.57|192.17|197.02|194.62|197.1|194.7|192.86|190.46|0
1648497300000|2022-03-28 19:55:00|196.87|194.47|201.66|199.26|201.8|199.4|196.01|193.61|0
1648497600000|2022-03-28 20:00:00|201.51|199.11|202.97|200.57|203.7|201.3|201.07|198.67|0
1648497900000|2022-03-28 20:05:00|203.26|200.86|202.82|200.42|203.26|200.86|202.09|199.69|0
1648498200000|2022-03-28 20:10:00|202.67|200.27|202.67|200.27|202.82|200.42|202.23|199.83|0
1648498500000|2022-03-28 20:15:00|202.87|200.07|202.72|199.92|203.16|200.36|202.72|199.92|0
1648498800000|2022-03-28 20:20:00|202.79|199.99|202.86|200.06|202.86|200.06|202.43|199.63|0
1648499100000|2022-03-28 20:25:00|202.72|199.92|202.71|199.91|202.86|200.06|202.71|199.91|0
1648499400000|2022-03-28 20:30:00|202.78|199.98|202.86|200.06|202.86|200.06|202.71|199.91|0
1648499700000|2022-03-28 20:35:00|202.78|199.98|202.85|200.05|202.86|200.06|202.71|199.91|0
1648500000000|2022-03-28 20:40:00|202.78|199.98|202.7|199.9|202.78|199.98|202.7|199.9|0
1648500300000|2022-03-28 20:45:00|202.85|200.05|202.7|199.9|202.85|200.05|202.7|199.9|0
1648500900000|2022-03-28 20:55:00|202.69|199.89|202.62|199.82|202.76|199.96|202.62|199.82|0
1648501200000|2022-03-28 21:00:00|202.64|199.84|202.68|199.88|202.68|199.88|202.6|199.8|0
1648501500000|2022-03-28 21:05:00|202.61|199.81|202.5|199.7|202.63|199.83|202.31|199.51|0
1648501800000|2022-03-28 21:10:00|202.48|199.68|202.31|199.51|202.53|199.73|202.23|199.43|0
1648502100000|2022-03-28 21:15:00|202.5|199.7|202.37|199.57|202.52|199.72|202.35|199.55|0
1648502400000|2022-03-28 21:20:00|202.39|199.59|202.52|199.72|202.52|199.72|202.16|199.36|0
1648502700000|2022-03-28 21:25:00|202.58|199.78|202.36|199.56|202.6|199.8|202.35|199.55|0
1648503000000|2022-03-28 21:30:00|201.98|199.18|202.36|199.56|202.36|199.56|201.98|199.18|0
1648503300000|2022-03-28 21:35:00|202.38|199.58|202.31|199.51|202.44|199.64|202.29|199.49|0
1648503600000|2022-03-28 21:40:00|202.29|199.49|202.03|199.23|202.42|199.62|202.03|199.23|0
1648503900000|2022-03-28 21:45:00|202.09|199.29|202.24|199.44|202.43|199.63|202.09|199.29|0
1648504200000|2022-03-28 21:50:00|202.15|199.35|202.34|199.54|202.34|199.54|202.15|199.35|0
1648504500000|2022-03-28 21:55:00|202.26|199.46|202.39|199.59|202.4|199.6|202.26|199.46|0
1648504800000|2022-03-28 22:00:00|202.28|199.48|201.19|198.39|202.28|199.48|200.89|198.09|0
1648505100000|2022-03-28 22:05:00|201.04|198.24|201.04|198.24|201.19|198.39|200.75|197.95|0
1648505400000|2022-03-28 22:10:00|200.89|198.09|200.89|198.09|201.03|198.23|200.16|197.36|0
1648505700000|2022-03-28 22:15:00|200.96|198.16|200.59|197.79|201.18|198.38|200.59|197.79|0
1648506000000|2022-03-28 22:20:00|200.66|197.86|201.03|198.23|201.03|198.23|200.66|197.86|0
1648506300000|2022-03-28 22:25:00|200.73|197.93|200.73|197.93|200.88|198.08|200.59|197.79|0
1648506600000|2022-03-28 22:30:00|200.88|198.08|201.46|198.66|202.26|199.46|200.88|198.08|0
1648506900000|2022-03-28 22:35:00|201.6|198.8|201.6|198.8|201.89|199.09|201.6|198.8|0
1648507200000|2022-03-28 22:40:00|201.74|198.94|201.01|198.21|201.74|198.94|201.01|198.21|0
1648507500000|2022-03-28 22:45:00|201.16|198.36|201.45|198.65|201.74|198.94|201.01|198.21|0
1648507800000|2022-03-28 22:50:00|201.59|198.79|201.15|198.35|202.03|199.23|201.01|198.21|0
1648508100000|2022-03-28 22:55:00|201.3|198.5|201.88|199.08|202.03|199.23|201.3|198.5|0
1648508400000|2022-03-28 23:00:00|202.17|199.37|202.02|199.22|202.46|199.66|201.87|199.07|0
1648508700000|2022-03-28 23:05:00|201.94|199.14|202.16|199.36|202.46|199.66|201.94|199.14|0
1648509000000|2022-03-28 23:10:00|202.31|199.51|201.94|199.14|202.31|199.51|201.87|199.07|0
1648509300000|2022-03-28 23:15:00|201.87|199.07|201.43|198.63|202.16|199.36|201.28|198.48|0
1648509600000|2022-03-28 23:20:00|201.42|198.62|201.57|198.77|201.57|198.77|201.06|198.26|0
1648509900000|2022-03-28 23:25:00|201.86|199.06|202.44|199.64|202.44|199.64|201.27|198.47|0
1648510200000|2022-03-28 23:30:00|202.88|200.08|202.58|199.78|203.17|200.37|202.15|199.35|0
1648510500000|2022-03-28 23:35:00|202.73|199.93|202.73|199.93|203.02|200.22|202.65|199.85|0
1648510800000|2022-03-28 23:40:00|202.8|200|203.31|200.51|203.46|200.66|202.5|199.7|0
1648511100000|2022-03-28 23:45:00|203.16|200.36|202.57|199.77|203.16|200.36|202.43|199.63|0
1648511400000|2022-03-28 23:50:00|202.64|199.84|201.4|198.6|202.64|199.84|201.26|198.46|0
1648511700000|2022-03-28 23:55:00|201.25|198.45|201.25|198.45|201.55|198.75|201.11|198.31|0
1648512000000|2022-03-29 00:00:00|201.54|198.74|200.67|197.87|201.83|199.03|200.37|197.57|0
1648512300000|2022-03-29 00:05:00|200.52|197.72|200.52|197.72|200.66|197.86|200.08|197.28|0
1648512600000|2022-03-29 00:10:00|200.59|197.79|200.37|197.57|200.66|197.86|199.79|196.99|0
1648512900000|2022-03-29 00:15:00|200.22|197.42|200.22|197.42|200.66|197.86|199.93|197.13|0
1648513200000|2022-03-29 00:20:00|200.07|197.27|200.51|197.71|200.65|197.85|200.07|197.27|0
1648513500000|2022-03-29 00:25:00|200.65|197.85|200.36|197.56|200.65|197.85|200.07|197.27|0
1648513800000|2022-03-29 00:30:00|200.5|197.7|200.5|197.7|200.5|197.7|200.21|197.41|0
1648514100000|2022-03-29 00:35:00|200.35|197.55|200.64|197.84|200.64|197.84|200.21|197.41|0
1648514400000|2022-03-29 00:40:00|200.79|197.99|201.8|199|202.1|199.3|200.64|197.84|0
1648514700000|2022-03-29 00:45:00|201.66|198.86|200.93|198.13|201.8|199|200.78|197.98|0
1648515000000|2022-03-29 00:50:00|201.07|198.27|200.92|198.12|201.22|198.42|200.63|197.83|0
1648515300000|2022-03-29 00:55:00|201.07|198.27|200.34|197.54|201.21|198.41|200.34|197.54|0
1648515600000|2022-03-29 01:00:00|200.48|197.68|200.91|198.11|201.21|198.41|200.19|197.39|0
1648515900000|2022-03-29 01:05:00|200.77|197.97|200.91|198.11|201.06|198.26|200.62|197.82|0
1648516200000|2022-03-29 01:10:00|200.77|197.97|201.49|198.69|201.64|198.84|200.62|197.82|0
1648516500000|2022-03-29 01:15:00|201.64|198.84|201.63|198.83|202.37|199.57|201.2|198.4|0
1648516800000|2022-03-29 01:20:00|201.78|198.98|202.21|199.41|202.51|199.71|201.63|198.83|0
1648517100000|2022-03-29 01:25:00|202.36|199.56|201.99|199.19|202.51|199.71|201.92|199.12|0
1648517400000|2022-03-29 01:30:00|202.07|199.27|203.23|200.43|203.23|200.43|202.07|199.27|0
1648517700000|2022-03-29 01:35:00|203.38|200.58|204.7|201.9|205.14|202.34|203.23|200.43|0
1648518000000|2022-03-29 01:40:00|204.85|202.05|204.91|202.11|205.14|202.34|204.26|201.46|0
1648518300000|2022-03-29 01:45:00|204.84|202.04|204.25|201.45|204.91|202.11|204.1|201.3|0
1648518600000|2022-03-29 01:50:00|204.4|201.6|203.95|201.15|204.84|202.04|203.81|201.01|0
1648518900000|2022-03-29 01:55:00|204.1|201.3|203.8|201|204.24|201.44|203.66|200.86|0
1648519200000|2022-03-29 02:00:00|203.95|201.15|203.36|200.56|204.24|201.44|203.21|200.41|0
1648519500000|2022-03-29 02:05:00|203.28|200.48|203.21|200.41|203.51|200.71|203.06|200.26|0
1648519800000|2022-03-29 02:10:00|203.13|200.33|203.06|200.26|203.35|200.55|202.91|200.11|0
1648520100000|2022-03-29 02:15:00|202.98|200.18|203.06|200.26|203.2|200.4|202.77|199.97|0
1648520400000|2022-03-29 02:20:00|202.91|200.11|202.91|200.11|203.2|200.4|202.54|199.74|0
1648520700000|2022-03-29 02:25:00|202.9|200.1|202.46|199.66|202.9|200.1|202.32|199.52|0
1648521000000|2022-03-29 02:30:00|202.61|199.81|202.17|199.37|202.9|200.1|202.17|199.37|0
1648521300000|2022-03-29 02:35:00|202.31|199.51|201.72|198.92|202.31|199.51|201.43|198.63|0
1648521600000|2022-03-29 02:40:00|201.65|198.85|201.87|199.07|202.01|199.21|201.43|198.63|0
1648521900000|2022-03-29 02:45:00|202.01|199.21|202.3|199.5|202.3|199.5|201.57|198.77|0
1648522200000|2022-03-29 02:50:00|202.16|199.36|202.3|199.5|202.45|199.65|201.86|199.06|0
1648522500000|2022-03-29 02:55:00|202.22|199.42|202.15|199.35|202.44|199.64|201.86|199.06|0
1648522800000|2022-03-29 03:00:00|202.29|199.49|201.92|199.12|202.44|199.64|201.71|198.91|0
1648523100000|2022-03-29 03:05:00|202|199.2|202.58|199.78|202.73|199.93|202|199.2|0
1648523400000|2022-03-29 03:10:00|202.73|199.93|202.72|199.92|202.87|200.07|202.43|199.63|0
1648523700000|2022-03-29 03:15:00|202.58|199.78|202.57|199.77|202.72|199.92|202.28|199.48|0
1648524000000|2022-03-29 03:20:00|202.72|199.92|202.86|200.06|202.87|200.07|202.57|199.77|0
1648524300000|2022-03-29 03:25:00|202.79|199.99|202.42|199.62|202.86|200.06|202.27|199.47|0
1648524600000|2022-03-29 03:30:00|202.57|199.77|202.34|199.54|202.57|199.77|201.98|199.18|0
1648524900000|2022-03-29 03:35:00|202.42|199.62|202.12|199.32|202.49|199.69|201.98|199.18|0
1648525200000|2022-03-29 03:40:00|201.97|199.17|202.26|199.46|202.26|199.46|201.83|199.03|0
1648525500000|2022-03-29 03:45:00|202.33|199.53|201.82|199.02|202.41|199.61|201.82|199.02|0
1648525800000|2022-03-29 03:50:00|201.97|199.17|201.96|199.16|202.26|199.46|201.67|198.87|0
1648526100000|2022-03-29 03:55:00|202.11|199.31|202.25|199.45|202.32|199.52|201.96|199.16|0
1648526400000|2022-03-29 04:00:00|202.32|199.52|202.54|199.74|202.98|200.18|202.25|199.45|0
1648526700000|2022-03-29 04:05:00|202.4|199.6|202.39|199.59|202.46|199.66|201.96|199.16|0
1648527000000|2022-03-29 04:10:00|202.54|199.74|202.54|199.74|202.98|200.18|202.46|199.66|0
1648527300000|2022-03-29 04:15:00|202.68|199.88|202.39|199.59|202.83|200.03|202.39|199.59|0
1648527600000|2022-03-29 04:20:00|202.24|199.44|202.24|199.44|202.46|199.66|202.01|199.21|0
1648527900000|2022-03-29 04:25:00|202.38|199.58|202.09|199.29|202.38|199.58|201.94|199.14|0
1648528200000|2022-03-29 04:30:00|202.23|199.43|201.94|199.14|202.38|199.58|201.94|199.14|0
1648528500000|2022-03-29 04:35:00|201.86|199.06|202.08|199.28|202.23|199.43|201.79|198.99|0
1648528800000|2022-03-29 04:40:00|202.23|199.43|202.37|199.57|202.44|199.64|202.15|199.35|0
1648529100000|2022-03-29 04:45:00|202.44|199.64|202.66|199.86|202.66|199.86|202.37|199.57|0
1648529400000|2022-03-29 04:50:00|202.8|200|202.95|200.15|202.95|200.15|202.66|199.86|0
1648529700000|2022-03-29 04:55:00|203.09|200.29|203.09|200.29|203.09|200.29|202.94|200.14|0
1648530000000|2022-03-29 05:00:00|202.94|200.14|203.23|200.43|203.68|200.88|202.8|200|0
1648530300000|2022-03-29 05:05:00|203.38|200.58|202.06|199.26|203.67|200.87|202.06|199.26|0
1648530600000|2022-03-29 05:10:00|201.91|199.11|202.79|199.99|202.79|199.99|201.91|199.11|0
1648530900000|2022-03-29 05:15:00|202.64|199.84|202.78|199.98|203.08|200.28|202.56|199.76|0
1648531200000|2022-03-29 05:20:00|202.93|200.13|203.07|200.27|203.22|200.42|202.93|200.13|0
1648531500000|2022-03-29 05:25:00|203.22|200.42|204.39|201.59|204.54|201.74|203.22|200.42|0
1648531800000|2022-03-29 05:30:00|204.54|201.74|206.9|204.1|207.35|204.55|204.39|201.59|0
1648532100000|2022-03-29 05:35:00|207.05|204.25|206.01|203.21|207.05|204.25|206.01|203.21|0
1648532400000|2022-03-29 05:40:00|206.16|203.36|207.34|204.54|207.34|204.54|206.16|203.36|0
1648532700000|2022-03-29 05:45:00|207.26|204.46|206.89|204.09|207.49|204.69|206.45|203.65|0
1648533000000|2022-03-29 05:50:00|207.04|204.24|207.93|205.13|208.52|205.72|207.04|204.24|0
1648533300000|2022-03-29 05:55:00|208.07|205.27|208.96|206.16|208.96|206.16|207.48|204.68|0
1648533600000|2022-03-29 06:00:00|208.67|205.87|206.29|203.49|208.81|206.01|206.29|203.49|0
1648533900000|2022-03-29 06:05:00|206.44|203.64|207.65|204.85|208.48|205.68|205.25|202.45|0
1648534200000|2022-03-29 06:10:00|207.72|204.92|207.65|204.85|207.8|205|207.21|204.41|0
1648534500000|2022-03-29 06:15:00|207.57|204.77|206.91|204.11|207.65|204.85|206.91|204.11|0
1648534800000|2022-03-29 06:20:00|206.83|204.03|206.76|203.96|207.05|204.25|206.32|203.52|0
1648535100000|2022-03-29 06:25:00|206.61|203.81|205.43|202.63|206.9|204.1|205.43|202.63|0
1648535400000|2022-03-29 06:30:00|205.28|202.48|205.43|202.63|206.02|203.22|204.99|202.19|0
1648535700000|2022-03-29 06:35:00|205.35|202.55|205.72|202.92|205.86|203.06|204.98|202.18|0
1648536000000|2022-03-29 06:40:00|205.64|202.84|205.57|202.77|205.72|202.92|205.13|202.33|0
1648536300000|2022-03-29 06:45:00|205.49|202.69|206.59|203.79|206.74|203.94|205.42|202.62|0
1648536600000|2022-03-29 06:50:00|206.52|203.72|207.92|205.12|207.92|205.12|206.44|203.64|0
1648536900000|2022-03-29 06:55:00|207.77|204.97|209.91|207.11|210.44|207.64|207.47|204.67|0
1648537200000|2022-03-29 07:00:00|209.99|207.19|207.39|204.59|210.14|207.34|206.88|204.08|0
1648537500000|2022-03-29 07:05:00|207.12|204.72|204.54|202.14|207.12|204.72|204.47|202.07|0
1648537800000|2022-03-29 07:10:00|204.47|202.07|205.56|203.16|206.67|204.27|203.95|201.55|0
1648538100000|2022-03-29 07:15:00|205.41|203.01|206.15|203.75|206.67|204.27|205.27|202.87|0
1648538400000|2022-03-29 07:20:00|206.08|203.68|209.77|207.37|211.41|209.01|206.08|203.68|0
1648538700000|2022-03-29 07:25:00|209.84|207.44|210.51|208.11|211.63|209.23|209.77|207.37|0
1648539000000|2022-03-29 07:30:00|210.66|208.26|208.58|206.18|210.81|208.41|208.5|206.1|0
1648539300000|2022-03-29 07:35:00|208.65|206.25|208.87|206.47|209.09|206.69|208.13|205.73|0
1648539600000|2022-03-29 07:40:00|208.79|206.39|208.35|205.95|208.79|206.39|207.54|205.14|0
1648539900000|2022-03-29 07:45:00|208.27|205.87|208.27|205.87|208.49|206.09|207.31|204.91|0
1648540200000|2022-03-29 07:50:00|208.19|205.79|207.97|205.57|208.79|206.39|207.08|204.68|0
1648540500000|2022-03-29 07:55:00|207.89|205.49|208.63|206.23|209.01|206.61|207.53|205.13|0
1648540800000|2022-03-29 08:00:00|208.56|206.16|209.45|207.05|210.04|207.64|207.97|205.57|0
1648541100000|2022-03-29 08:05:00|209.22|206.82|209.81|207.41|209.89|207.49|208.41|206.01|0
1648541400000|2022-03-29 08:10:00|209.89|207.49|209.14|206.74|210.04|207.64|207.96|205.56|0
1648541700000|2022-03-29 08:15:00|208.7|206.3|209.88|207.48|210.78|208.38|208.7|206.3|0
1648542000000|2022-03-29 08:20:00|210.03|207.63|209.58|207.18|210.63|208.23|208.99|206.59|0
1648542300000|2022-03-29 08:25:00|209.73|207.33|209.43|207.03|210.03|207.63|208.99|206.59|0
1648542600000|2022-03-29 08:30:00|209.5|207.1|208.83|206.43|209.5|207.1|208.54|206.14|0
1648542900000|2022-03-29 08:35:00|208.98|206.58|209.49|207.09|210.02|207.62|208.39|205.99|0
1648543200000|2022-03-29 08:40:00|209.57|207.17|211.06|208.66|211.21|208.81|209.57|207.17|0
1648543500000|2022-03-29 08:45:00|210.98|208.58|210.91|208.51|211.51|209.11|210.68|208.28|0
1648543800000|2022-03-29 08:50:00|210.98|208.58|210.68|208.28|211.35|208.95|210.6|208.2|0
1648544100000|2022-03-29 08:55:00|210.6|208.2|210.3|207.9|211.2|208.8|209.86|207.46|0
1648544400000|2022-03-29 09:00:00|210.45|208.05|210.89|208.49|211.12|208.72|209.85|207.45|0
1648544700000|2022-03-29 09:05:00|210.75|208.35|214.18|211.78|216.15|213.75|210|207.6|0
1648545000000|2022-03-29 09:10:00|214.33|211.93|213.57|211.17|214.33|211.93|211.99|209.59|0
1648545300000|2022-03-29 09:15:00|213.87|211.47|214.24|211.84|214.24|211.84|212.37|209.97|0
1648545600000|2022-03-29 09:20:00|214.17|211.77|215.37|212.97|215.82|213.42|213.41|211.01|0
1648545900000|2022-03-29 09:25:00|215.52|213.12|212.66|210.26|215.82|213.42|212.66|210.26|0
1648546200000|2022-03-29 09:30:00|212.81|210.41|213.1|210.7|213.56|211.16|212.2|209.8|0
1648546500000|2022-03-29 09:35:00|213.17|210.77|215.06|212.66|215.36|212.96|212.5|210.1|0
1648546800000|2022-03-29 09:40:00|215.36|212.96|215.2|212.8|217.16|214.76|215.05|212.65|0
1648547100000|2022-03-29 09:45:00|215.35|212.95|216.77|214.37|217.31|214.91|214.89|212.49|0
1648547400000|2022-03-29 09:50:00|216.85|214.45|214.74|212.34|217.46|215.06|214.66|212.26|0
1648547700000|2022-03-29 09:55:00|214.89|212.49|214.58|212.18|214.89|212.49|213.84|211.44|0
1648548000000|2022-03-29 10:00:00|214.35|211.95|214.73|212.33|214.81|212.41|213.98|211.58|0
1648548300000|2022-03-29 10:05:00|214.8|212.4|211.73|209.33|214.88|212.48|210.09|207.69|0
1648548600000|2022-03-29 10:10:00|211.8|209.4|212.55|210.15|212.62|210.22|210.98|208.58|0
1648548900000|2022-03-29 10:15:00|212.47|210.07|212.62|210.22|213.37|210.97|212.17|209.77|0
1648549200000|2022-03-29 10:20:00|212.77|210.37|212.47|210.07|213.52|211.12|212.47|210.07|0
1648549500000|2022-03-29 10:25:00|212.32|209.92|212.16|209.76|213.21|210.81|211.87|209.47|0
1648549800000|2022-03-29 10:30:00|212.54|210.14|211.78|209.38|212.76|210.36|211.26|208.86|0
1648550100000|2022-03-29 10:35:00|211.71|209.31|212.61|210.21|212.91|210.51|211.71|209.31|0
1648550400000|2022-03-29 10:40:00|212.76|210.36|212.9|210.5|213.36|210.96|212.6|210.2|0
1648550700000|2022-03-29 10:45:00|213.05|210.65|213.35|210.95|214.26|211.86|212.9|210.5|0
1648551000000|2022-03-29 10:50:00|213.27|210.87|212.52|210.12|213.65|211.25|212.15|209.75|0
1648551300000|2022-03-29 10:55:00|212.45|210.05|211.99|209.59|213.05|210.65|211.32|208.92|0
1648551600000|2022-03-29 11:00:00|211.84|209.44|213.04|210.64|213.19|210.79|211.09|208.69|0
1648551900000|2022-03-29 11:05:00|213.11|210.71|212.59|210.19|213.49|211.09|212.14|209.74|0
1648552200000|2022-03-29 11:10:00|212.66|210.26|213.71|211.31|214.24|211.84|212.44|210.04|0
1648552500000|2022-03-29 11:15:00|213.63|211.23|213.18|210.78|213.63|211.23|212.73|210.33|0
1648552800000|2022-03-29 11:20:00|212.73|210.33|212.95|210.55|213.18|210.78|212.13|209.73|0
1648553100000|2022-03-29 11:25:00|212.8|210.4|211.08|208.68|212.88|210.48|210.78|208.38|0
1648553400000|2022-03-29 11:30:00|211.07|208.67|210.1|207.7|211.37|208.97|209.58|207.18|0
1648553700000|2022-03-29 11:35:00|209.95|207.55|211.29|208.89|211.82|209.42|209.65|207.25|0
1648554000000|2022-03-29 11:40:00|211.22|208.82|213.53|211.13|215.88|213.48|210.32|207.92|0
1648554300000|2022-03-29 11:45:00|214.21|211.81|216.17|213.77|217.01|214.61|212.26|209.86|0
1648554600000|2022-03-29 11:50:00|216.4|214|218.6|216.2|219.82|217.42|215.87|213.47|0
1648554900000|2022-03-29 11:55:00|217.99|215.59|217.53|215.13|217.99|215.59|215.18|212.78|0
1648555200000|2022-03-29 12:00:00|217.38|214.98|218.59|216.19|219.2|216.8|216.47|214.07|0
1648555500000|2022-03-29 12:05:00|218.75|216.35|218.89|216.49|219.66|217.26|218.29|215.89|0
1648555800000|2022-03-29 12:10:00|219.05|216.65|216.91|214.51|219.05|216.65|216.46|214.06|0
1648556100000|2022-03-29 12:15:00|216.76|214.36|218.66|216.26|219.04|216.64|216.61|214.21|0
1648556400000|2022-03-29 12:20:00|218.74|216.34|224.72|222.32|225.18|222.78|218.74|216.34|0
1648556700000|2022-03-29 12:25:00|225.34|222.94|226.73|224.33|227.82|225.42|225.18|222.78|0
1648557000000|2022-03-29 12:30:00|226.57|224.17|225.87|223.47|226.57|224.17|224.4|222|0
1648557300000|2022-03-29 12:35:00|225.79|223.39|224.47|222.07|225.95|223.55|224.09|221.69|0
1648557600000|2022-03-29 12:40:00|224.71|222.31|222.85|220.45|225.02|222.62|222.39|219.99|0
1648557900000|2022-03-29 12:45:00|222.77|220.37|223.85|221.45|224.55|222.15|222.77|220.37|0
1648558200000|2022-03-29 12:50:00|223.93|221.53|224.99|222.59|226.74|224.34|222.75|220.35|0
1648558500000|2022-03-29 12:55:00|225.14|222.74|224.83|222.43|225.61|223.21|224.21|221.81|0
1648558800000|2022-03-29 13:00:00|225.29|222.89|224.67|222.27|225.29|222.89|222.66|220.26|0
1648559100000|2022-03-29 13:05:00|224.82|222.42|224.82|222.42|225.29|222.89|224.2|221.8|0
1648559400000|2022-03-29 13:10:00|224.98|222.58|226.37|223.97|226.37|223.97|224.2|221.8|0
1648559700000|2022-03-29 13:15:00|226.52|224.12|225.74|223.34|226.52|224.12|225.12|222.72|0
1648560000000|2022-03-29 13:20:00|225.9|223.5|225.74|223.34|226.21|223.81|224.97|222.57|0
1648560300000|2022-03-29 13:25:00|225.9|223.5|226.98|224.58|226.98|224.58|224.65|222.25|0
1648560600000|2022-03-29 13:30:00|227.14|224.74|231.83|229.43|234.35|231.95|224.96|222.56|0
1648560900000|2022-03-29 13:35:00|232.3|229.9|226.2|223.8|232.3|229.9|224.03|221.63|0
1648561200000|2022-03-29 13:40:00|226.51|224.11|226.19|223.79|226.66|224.26|223.64|221.24|0
1648561500000|2022-03-29 13:45:00|226.35|223.95|221.86|219.46|228.06|225.66|221.32|218.92|0
1648561800000|2022-03-29 13:50:00|221.25|218.85|220.34|217.94|222.5|220.1|218.5|216.1|0
1648562100000|2022-03-29 13:55:00|220.8|218.4|222.1|219.7|222.8|220.4|219.73|217.33|0
1648562400000|2022-03-29 14:00:00|222.41|220.01|218.65|216.25|224.65|222.25|218.34|215.94|0
1648562700000|2022-03-29 14:05:00|218.8|216.4|215.75|213.35|220.1|217.7|214.54|212.14|0
1648563000000|2022-03-29 14:10:00|216.06|213.66|211.53|209.13|217.73|215.33|209.73|207.33|0
1648563300000|2022-03-29 14:15:00|211.68|209.28|211.99|209.59|214.54|212.14|210.78|208.38|0
1648563600000|2022-03-29 14:20:00|211.69|209.29|212.89|210.49|214.1|211.7|210.64|208.24|0
1648563900000|2022-03-29 14:25:00|212.74|210.34|218.19|215.79|218.35|215.95|211.54|209.14|0
1648564200000|2022-03-29 14:30:00|218.5|216.1|218.04|215.64|220.18|217.78|216.06|213.66|0
1648564500000|2022-03-29 14:35:00|217.89|215.49|215.15|212.75|218.95|216.55|213.41|211.01|0
1648564800000|2022-03-29 14:40:00|214.69|212.29|215.9|213.5|217.65|215.25|211.98|209.58|0
1648565100000|2022-03-29 14:45:00|216.96|214.56|217.42|215.02|218.95|216.55|214.84|212.44|0
1648565400000|2022-03-29 14:50:00|218.03|215.63|220.67|218.27|221.04|218.64|218.03|215.63|0
1648565700000|2022-03-29 14:55:00|220.21|217.81|222.2|219.8|223.44|221.04|219.91|217.51|0
1648566000000|2022-03-29 15:00:00|222.36|219.96|220.82|218.42|223.59|221.19|219.9|217.5|0
1648566300000|2022-03-29 15:05:00|220.66|218.26|219.59|217.19|220.97|218.57|218.98|216.58|0
1648566600000|2022-03-29 15:10:00|219.66|217.26|219.59|217.19|220.81|218.41|217.45|215.05|0
1648566900000|2022-03-29 15:15:00|219.74|217.34|220.65|218.25|220.81|218.41|218.21|215.81|0
1648567200000|2022-03-29 15:20:00|220.5|218.1|218.45|216.05|221.27|218.87|215.71|213.31|0
1648567500000|2022-03-29 15:25:00|218.6|216.2|221.98|219.58|223.21|220.81|218.6|216.2|0
1648567800000|2022-03-29 15:30:00|221.82|219.42|223.21|220.81|223.83|221.43|221.51|219.11|0
1648568100000|2022-03-29 15:35:00|223.05|220.65|222.12|219.72|223.21|220.81|221.51|219.11|0
1648568400000|2022-03-29 15:40:00|221.89|219.49|222.89|220.49|223.36|220.96|220.74|218.34|0
1648568700000|2022-03-29 15:45:00|223.05|220.65|225.68|223.28|225.68|223.28|222.74|220.34|0
1648569000000|2022-03-29 15:50:00|225.52|223.12|224.59|222.19|225.52|223.12|223.35|220.95|0
1648569300000|2022-03-29 15:55:00|224.43|222.03|222.57|220.17|224.43|222.03|221.65|219.25|0
1648569600000|2022-03-29 16:00:00|223.04|220.64|218.1|215.7|223.04|220.64|217.95|215.55|0
1648569900000|2022-03-29 16:05:00|218.25|215.85|216.25|213.85|218.71|216.31|215.95|213.55|0
1648570200000|2022-03-29 16:10:00|216.41|214.01|216.4|214|217.02|214.62|215.33|212.93|0
1648570500000|2022-03-29 16:15:00|215.94|213.54|217.01|214.61|217.01|214.61|214.87|212.47|0
1648570800000|2022-03-29 16:20:00|216.86|214.46|214.71|212.31|217.01|214.61|214.1|211.7|0
1648571100000|2022-03-29 16:25:00|214.56|212.16|213.64|211.24|215.17|212.77|212.58|210.18|0
1648571400000|2022-03-29 16:30:00|213.49|211.09|208.95|206.55|213.79|211.39|208.5|206.1|0
1648571700000|2022-03-29 16:35:00|209.25|206.85|210.75|208.35|211.06|208.66|208.5|206.1|0
1648572000000|2022-03-29 16:40:00|210.6|208.2|214.09|211.69|214.09|211.69|210.6|208.2|0
1648572300000|2022-03-29 16:45:00|214.24|211.84|215.31|212.91|216.07|213.67|213.94|211.54|0
1648572600000|2022-03-29 16:50:00|215.61|213.21|212.26|209.86|215.77|213.37|211.65|209.25|0
1648572900000|2022-03-29 16:55:00|211.95|209.55|213.16|210.76|213.32|210.92|211.95|209.55|0
1648573200000|2022-03-29 17:00:00|213.32|210.92|212.96|210.56|213.34|210.94|211.14|208.74|0
1648573500000|2022-03-29 17:05:00|213.03|210.63|210.47|208.07|213.03|210.63|210.47|208.07|0
1648573800000|2022-03-29 17:10:00|210.62|208.22|213.18|210.78|214.09|211.69|210.62|208.22|0
1648574100000|2022-03-29 17:15:00|213.33|210.93|214.31|211.91|214.85|212.45|213.33|210.93|0
1648574400000|2022-03-29 17:20:00|214.39|211.99|213.39|210.99|214.39|211.99|211.59|209.19|0
1648574700000|2022-03-29 17:25:00|213.54|211.14|214.3|211.9|215.66|213.26|212.49|210.09|0
1648575000000|2022-03-29 17:30:00|214.45|212.05|214.29|211.89|215.36|212.96|213.24|210.84|0
1648575300000|2022-03-29 17:35:00|214.45|212.05|217.03|214.63|217.18|214.78|214.45|212.05|0
1648575600000|2022-03-29 17:40:00|217.18|214.78|218.47|216.07|218.71|216.31|216.72|214.32|0
1648575900000|2022-03-29 17:45:00|218.71|216.31|221.01|218.61|222.4|220|217.02|214.62|0
1648576200000|2022-03-29 17:50:00|220.85|218.45|221.47|219.07|221.62|219.22|219.47|217.07|0
1648576500000|2022-03-29 17:55:00|221.31|218.91|222.7|220.3|222.85|220.45|220.54|218.14|0
1648576800000|2022-03-29 18:00:00|222.54|220.14|222.69|220.29|223.62|221.22|221.92|219.52|0
1648577100000|2022-03-29 18:05:00|223|220.6|223.31|220.91|223.78|221.38|221.61|219.21|0
1648577400000|2022-03-29 18:10:00|223.46|221.06|223.77|221.37|224.86|222.46|223|220.6|0
1648577700000|2022-03-29 18:15:00|223.62|221.22|221.29|218.89|223.93|221.53|220.99|218.59|0
1648578000000|2022-03-29 18:20:00|221.14|218.74|222.84|220.44|223.3|220.9|220.06|217.66|0
1648578300000|2022-03-29 18:25:00|222.68|220.28|224.54|222.14|224.85|222.45|222.37|219.97|0
1648578600000|2022-03-29 18:30:00|224.69|222.29|226.4|224|226.56|224.16|223.92|221.52|0
1648578900000|2022-03-29 18:35:00|226.56|224.16|227.65|225.25|228.43|226.03|226.56|224.16|0
1648579200000|2022-03-29 18:40:00|227.49|225.09|228.9|226.5|229.06|226.66|227.33|224.93|0
1648579500000|2022-03-29 18:45:00|229.06|226.66|228.74|226.34|230|227.6|228.27|225.87|0
1648579800000|2022-03-29 18:50:00|228.43|226.03|229.21|226.81|229.99|227.59|227.49|225.09|0
1648580100000|2022-03-29 18:55:00|229.52|227.12|230.02|227.62|230.78|228.38|228.42|226.02|0
1648580400000|2022-03-29 19:00:00|230.1|227.7|232.06|229.66|232.06|229.66|228.61|226.21|0
1648580700000|2022-03-29 19:05:00|231.9|229.5|233.64|231.24|234.11|231.71|231.9|229.5|0
1648581000000|2022-03-29 19:10:00|233.71|231.31|233.55|231.15|235.54|233.14|233.48|231.08|0
1648581300000|2022-03-29 19:15:00|233.48|231.08|236.05|233.65|238.4|236|233|230.6|0
1648581600000|2022-03-29 19:20:00|236.21|233.81|235.57|233.17|237|234.6|235.26|232.86|0
1648581900000|2022-03-29 19:25:00|235.26|232.86|237.63|235.23|237.63|235.23|234.94|232.54|0
1648582200000|2022-03-29 19:30:00|237.79|235.39|240.17|237.77|240.17|237.77|236.68|234.28|0
1648582500000|2022-03-29 19:35:00|240.01|237.61|237.94|235.54|241.13|238.73|237.78|235.38|0
1648582800000|2022-03-29 19:40:00|238.1|235.7|236.56|234.16|238.58|236.18|233.71|231.31|0
1648583100000|2022-03-29 19:45:00|236.24|233.84|236.72|234.32|239.27|236.87|235.44|233.04|0
1648583400000|2022-03-29 19:50:00|237.83|235.43|232.75|230.35|237.83|235.43|231.02|228.62|0
1648583700000|2022-03-29 19:55:00|231.96|229.56|237.19|234.79|237.19|234.79|231.8|229.4|0
1648584000000|2022-03-29 20:00:00|237.03|234.63|235.75|233.35|237.03|234.63|235.28|232.88|0
1648584300000|2022-03-29 20:05:00|235.91|233.51|233.85|231.45|235.91|233.51|232.74|230.34|0
1648584600000|2022-03-29 20:10:00|233.69|231.29|233.29|230.89|233.69|231.29|233.05|230.65|0
1648584900000|2022-03-29 20:15:00|233.41|230.61|233.88|231.08|233.88|231.08|233.25|230.45|0
1648585200000|2022-03-29 20:20:00|233.96|231.16|233.88|231.08|234.51|231.71|233.88|231.08|0
1648585500000|2022-03-29 20:25:00|234.04|231.24|233.87|231.07|234.19|231.39|233.63|230.83|0
1648585800000|2022-03-29 20:30:00|233.72|230.92|234.19|231.39|234.19|231.39|233.71|230.91|0
1648586100000|2022-03-29 20:35:00|234.03|231.23|234.66|231.86|234.66|231.86|234.03|231.23|0
1648586400000|2022-03-29 20:40:00|234.58|231.78|234.65|231.85|234.82|232.02|234.5|231.7|0
1648586700000|2022-03-29 20:45:00|234.81|232.01|234.97|232.17|235.29|232.49|234.81|232.01|0
1648587000000|2022-03-29 20:50:00|234.65|231.85|234.65|231.85|234.97|232.17|234.65|231.85|0
1648587300000|2022-03-29 20:55:00|234.72|231.92|233.93|231.13|234.81|232.01|233.85|231.05|0
1648587600000|2022-03-29 21:00:00|233.97|231.17|233.67|230.87|233.97|231.17|233.67|230.87|0
1648587900000|2022-03-29 21:05:00|233.65|230.85|233.45|230.65|233.67|230.87|233.37|230.57|0
1648588200000|2022-03-29 21:10:00|233.52|230.72|233.16|230.36|233.52|230.72|232.91|230.11|0
1648588500000|2022-03-29 21:15:00|233.18|230.38|232.84|230.04|233.25|230.45|232.6|229.8|0
1648588800000|2022-03-29 21:20:00|232.88|230.08|232.99|230.19|233.15|230.35|232.83|230.03|0
1648589100000|2022-03-29 21:25:00|233.06|230.26|233.22|230.42|233.26|230.46|233.03|230.23|0
1648589400000|2022-03-29 21:30:00|233.26|230.46|233.4|230.6|233.4|230.6|233.24|230.44|0
1648589700000|2022-03-29 21:35:00|233.35|230.55|233.47|230.67|233.49|230.69|233.26|230.46|0
1648590000000|2022-03-29 21:40:00|233.46|230.66|233.3|230.5|233.46|230.66|233.14|230.34|0
1648590300000|2022-03-29 21:45:00|233.32|230.52|233.16|230.36|233.39|230.59|233|230.2|0
1648590600000|2022-03-29 21:50:00|233.02|230.22|233.39|230.59|233.39|230.59|233.02|230.22|0
1648590900000|2022-03-29 21:55:00|233.3|230.5|233.41|230.61|233.43|230.63|233.3|230.5|0
1648591200000|2022-03-29 22:00:00|234.05|231.25|232.39|229.59|234.05|231.25|232.39|229.59|0
1648591500000|2022-03-29 22:05:00|232.31|229.51|231.13|228.33|232.31|229.51|230.81|228.01|0
1648591800000|2022-03-29 22:10:00|231.28|228.48|231.12|228.32|231.28|228.48|230.81|228.01|0
1648592100000|2022-03-29 22:15:00|231.28|228.48|231.43|228.63|231.44|228.64|230.96|228.16|0
1648592400000|2022-03-29 22:20:00|231.12|228.32|232.06|229.26|232.06|229.26|230.96|228.16|0
1648592700000|2022-03-29 22:25:00|231.9|229.1|232.53|229.73|233|230.2|231.43|228.63|0
1648593000000|2022-03-29 22:30:00|232.69|229.89|232.68|229.88|233.31|230.51|232.53|229.73|0
1648593300000|2022-03-29 22:35:00|233|230.2|233.63|230.83|233.79|230.99|232.68|229.88|0
1648593600000|2022-03-29 22:40:00|233.7|230.9|233.62|230.82|233.78|230.98|233.31|230.51|0
1648593900000|2022-03-29 22:45:00|233.94|231.14|234.25|231.45|234.25|231.45|233.78|230.98|0
1648594200000|2022-03-29 22:50:00|234.09|231.29|232.83|230.03|234.09|231.29|232.67|229.87|0
1648594500000|2022-03-29 22:55:00|232.67|229.87|232.82|230.02|233.61|230.81|232.67|229.87|0
1648594800000|2022-03-29 23:00:00|232.67|229.87|233.14|230.34|233.61|230.81|232.51|229.71|0
1648595100000|2022-03-29 23:05:00|232.98|230.18|233.45|230.65|233.61|230.81|232.98|230.18|0
1648595400000|2022-03-29 23:10:00|233.29|230.49|233.29|230.49|233.84|231.04|233.05|230.25|0
1648595700000|2022-03-29 23:15:00|233.44|230.64|233.44|230.64|233.76|230.96|233.13|230.33|0
1648596000000|2022-03-29 23:20:00|233.28|230.48|233.28|230.48|233.76|230.96|233.28|230.48|0
1648596300000|2022-03-29 23:25:00|233.12|230.32|233.12|230.32|233.59|230.79|233.12|230.32|0
1648596600000|2022-03-29 23:30:00|232.96|230.16|232.64|229.84|233.28|230.48|232.33|229.53|0
1648596900000|2022-03-29 23:35:00|232.48|229.68|233.03|230.23|233.43|230.63|232.48|229.68|0
1648597200000|2022-03-29 23:40:00|232.95|230.15|234.21|231.41|234.22|231.42|232.95|230.15|0
1648597500000|2022-03-29 23:45:00|234.06|231.26|234.05|231.25|234.21|231.41|233.74|230.94|0
1648597800000|2022-03-29 23:50:00|234.13|231.33|233.73|230.93|234.21|231.41|233.57|230.77|0
1648598100000|2022-03-29 23:55:00|233.89|231.09|234.2|231.4|234.21|231.41|233.89|231.09|0
1648598400000|2022-03-30 00:00:00|234.05|231.25|231.68|228.88|234.05|231.25|231.52|228.72|0
1648598700000|2022-03-30 00:05:00|231.52|228.72|232.14|229.34|232.14|229.34|230.73|227.93|0
1648599000000|2022-03-30 00:10:00|231.99|229.19|232.06|229.26|232.14|229.34|231.35|228.55|0
1648599300000|2022-03-30 00:15:00|231.98|229.18|231.66|228.86|232.14|229.34|231.19|228.39|0
1648599600000|2022-03-30 00:20:00|231.58|228.78|232.29|229.49|232.29|229.49|231.58|228.78|0
1648599900000|2022-03-30 00:25:00|232.13|229.33|233.23|230.43|233.39|230.59|232.13|229.33|0
1648600200000|2022-03-30 00:30:00|233.55|230.75|233.39|230.59|234.18|231.38|233.23|230.43|0
1648600500000|2022-03-30 00:35:00|233.55|230.75|233.07|230.27|233.55|230.75|232.76|229.96|0
1648600800000|2022-03-30 00:40:00|233.15|230.35|232.35|229.55|233.15|230.35|232.28|229.48|0
1648601100000|2022-03-30 00:45:00|232.28|229.48|232.75|229.95|232.82|230.02|232.12|229.32|0
1648601400000|2022-03-30 00:50:00|232.82|230.02|231.96|229.16|232.9|230.1|231.96|229.16|0
1648601700000|2022-03-30 00:55:00|231.8|229|232.11|229.31|232.27|229.47|231.48|228.68|0
1648602000000|2022-03-30 01:00:00|232.03|229.23|231.95|229.15|232.11|229.31|231.32|228.52|0
1648602300000|2022-03-30 01:05:00|231.79|228.99|232.58|229.78|232.89|230.09|231.32|228.52|0
1648602600000|2022-03-30 01:10:00|232.65|229.85|232.1|229.3|232.89|230.09|231.31|228.51|0
1648602900000|2022-03-30 01:15:00|231.63|228.83|231.62|228.82|231.78|228.98|231.15|228.35|0
1648603200000|2022-03-30 01:20:00|231.78|228.98|231.78|228.98|232.25|229.45|231.62|228.82|0
1648603500000|2022-03-30 01:25:00|231.93|229.13|234.93|232.13|235.73|232.93|231.62|228.82|0
1648603800000|2022-03-30 01:30:00|234.78|231.98|235.25|232.45|235.57|232.77|234.62|231.82|0
1648604100000|2022-03-30 01:35:00|235.41|232.61|233.98|231.18|235.57|232.77|233.5|230.7|0
1648604400000|2022-03-30 01:40:00|234.14|231.34|235.88|233.08|236.04|233.24|233.98|231.18|0
1648604700000|2022-03-30 01:45:00|236.04|233.24|235.47|232.67|237.63|234.83|235.4|232.6|0
1648605000000|2022-03-30 01:50:00|235.56|232.76|234.6|231.8|235.71|232.91|234.28|231.48|0
1648605300000|2022-03-30 01:55:00|234.28|231.48|233.81|231.01|234.28|231.48|233.33|230.53|0
1648605600000|2022-03-30 02:00:00|233.96|231.16|232.85|230.05|234.12|231.32|232.54|229.74|0
1648605900000|2022-03-30 02:05:00|233.01|230.21|232.85|230.05|233.48|230.68|232.61|229.81|0
1648606200000|2022-03-30 02:10:00|232.69|229.89|233|230.2|233.64|230.84|232.53|229.73|0
1648606500000|2022-03-30 02:15:00|233.16|230.36|232.69|229.89|233.16|230.36|232.37|229.57|0
1648606800000|2022-03-30 02:20:00|232.6|229.8|232.37|229.57|233|230.2|232.37|229.57|0
1648607100000|2022-03-30 02:25:00|232.52|229.72|232.52|229.72|232.84|230.04|232.36|229.56|0
1648607400000|2022-03-30 02:30:00|232.36|229.56|231.89|229.09|232.52|229.72|231.26|228.46|0
1648607700000|2022-03-30 02:35:00|231.73|228.93|232.04|229.24|232.04|229.24|231.41|228.61|0
1648608000000|2022-03-30 02:40:00|231.88|229.08|231.41|228.61|232.36|229.56|231.25|228.45|0
1648608300000|2022-03-30 02:45:00|231.56|228.76|231.88|229.08|231.88|229.08|230.78|227.98|0
1648608600000|2022-03-30 02:50:00|231.95|229.15|231.87|229.07|232.66|229.86|231.72|228.92|0
1648608900000|2022-03-30 02:55:00|231.72|228.92|231.24|228.44|231.72|228.92|231.24|228.44|0
1648609200000|2022-03-30 03:00:00|231.4|228.6|232.18|229.38|232.34|229.54|231.4|228.6|0
1648609500000|2022-03-30 03:05:00|232.34|229.54|232.57|229.77|232.65|229.85|232.34|229.54|0
1648609800000|2022-03-30 03:10:00|232.65|229.85|232.17|229.37|232.65|229.85|231.86|229.06|0
1648610100000|2022-03-30 03:15:00|232.02|229.22|232.01|229.21|232.33|229.53|231.7|228.9|0
1648610400000|2022-03-30 03:20:00|232.17|229.37|232.32|229.52|232.33|229.53|232.01|229.21|0
1648610700000|2022-03-30 03:25:00|232.48|229.68|233.11|230.31|233.11|230.31|232.32|229.52|0
1648611000000|2022-03-30 03:30:00|232.79|229.99|232.63|229.83|233.43|230.63|232.48|229.68|0
1648611300000|2022-03-30 03:35:00|232.79|229.99|232.31|229.51|232.79|229.99|232.31|229.51|0
1648611600000|2022-03-30 03:40:00|232.47|229.67|232.94|230.14|233.02|230.22|232.31|229.51|0
1648611900000|2022-03-30 03:45:00|232.78|229.98|232.78|229.98|233.26|230.46|232.62|229.82|0
1648612200000|2022-03-30 03:50:00|232.86|230.06|234.23|231.43|234.31|231.51|232.62|229.82|0
1648612500000|2022-03-30 03:55:00|234.15|231.35|233.05|230.25|234.15|231.35|232.89|230.09|0
1648612800000|2022-03-30 04:00:00|233.21|230.41|233.99|231.19|234.31|231.51|233.2|230.4|0
1648613100000|2022-03-30 04:05:00|234.15|231.35|234.14|231.34|234.46|231.66|234.14|231.34|0
1648613400000|2022-03-30 04:10:00|234.22|231.42|234.3|231.5|234.46|231.66|233.98|231.18|0
1648613700000|2022-03-30 04:15:00|234.46|231.66|233.98|231.18|234.46|231.66|233.82|231.02|0
1648614000000|2022-03-30 04:20:00|234.05|231.25|233.98|231.18|234.29|231.49|233.66|230.86|0
1648614300000|2022-03-30 04:25:00|234.13|231.33|233.97|231.17|234.61|231.81|233.97|231.17|0
1648614600000|2022-03-30 04:30:00|234.05|231.25|232.87|230.07|234.13|231.33|232.87|230.07|0
1648614900000|2022-03-30 04:35:00|232.78|229.98|231.84|229.04|233.02|230.22|231.76|228.96|0
1648615200000|2022-03-30 04:40:00|231.92|229.12|230.19|227.39|231.92|229.12|230.04|227.24|0
1648615500000|2022-03-30 04:45:00|230.35|227.55|231.44|228.64|231.44|228.64|230.35|227.55|0
1648615800000|2022-03-30 04:50:00|231.6|228.8|231.6|228.8|232.07|229.27|231.13|228.33|0
1648616100000|2022-03-30 04:55:00|231.75|228.95|231.75|228.95|231.98|229.18|231.59|228.79|0
1648616400000|2022-03-30 05:00:00|231.91|229.11|232.53|229.73|233.32|230.52|231.59|228.79|0
1648616700000|2022-03-30 05:05:00|232.69|229.89|233|230.2|233.32|230.52|232.53|229.73|0
1648617000000|2022-03-30 05:10:00|233.07|230.27|231.74|228.94|233.07|230.27|231.5|228.7|0
1648617300000|2022-03-30 05:15:00|231.58|228.78|231.42|228.62|231.74|228.94|230.64|227.84|0
1648617600000|2022-03-30 05:20:00|231.26|228.46|231.42|228.62|231.73|228.93|230.95|228.15|0
1648617900000|2022-03-30 05:25:00|231.57|228.77|232.51|229.71|232.67|229.87|231.34|228.54|0
1648618200000|2022-03-30 05:30:00|232.59|229.79|232.98|230.18|232.98|230.18|232.2|229.4|0
1648618500000|2022-03-30 05:35:00|232.82|230.02|233.92|231.12|233.92|231.12|232.67|229.87|0
1648618800000|2022-03-30 05:40:00|234.08|231.28|234.39|231.59|234.71|231.91|234|231.2|0
1648619100000|2022-03-30 05:45:00|234.55|231.75|235.97|233.17|235.97|233.17|234.55|231.75|0
1648619400000|2022-03-30 05:50:00|236.29|233.49|236.44|233.64|236.6|233.8|235.25|232.45|0
1648619700000|2022-03-30 05:55:00|236.76|233.96|238.19|235.39|238.35|235.55|236.13|233.33|0
1648620000000|2022-03-30 06:00:00|238.35|235.55|236.83|234.03|238.35|235.55|235.49|232.69|0
1648620300000|2022-03-30 06:05:00|236.99|234.19|237.07|234.27|237.39|234.59|235.33|232.53|0
1648620600000|2022-03-30 06:10:00|236.91|234.11|236.59|233.79|237.54|234.74|236.27|233.47|0
1648620900000|2022-03-30 06:15:00|236.43|233.63|237.7|234.9|237.86|235.06|236.43|233.63|0
1648621200000|2022-03-30 06:20:00|237.61|234.81|235.87|233.07|237.61|234.81|235.31|232.51|0
1648621500000|2022-03-30 06:25:00|236.11|233.31|236.58|233.78|236.9|234.1|235.79|232.99|0
1648621800000|2022-03-30 06:30:00|236.74|233.94|235.47|232.67|236.74|233.94|235.15|232.35|0
1648622100000|2022-03-30 06:35:00|235.62|232.82|235.15|232.35|235.78|232.98|234.67|231.87|0
1648622400000|2022-03-30 06:40:00|235.06|232.26|234.19|231.39|235.22|232.42|234.19|231.39|0
1648622700000|2022-03-30 06:45:00|234.27|231.47|234.03|231.23|234.67|231.87|233.79|230.99|0
1648623000000|2022-03-30 06:50:00|233.88|231.08|235.21|232.41|235.29|232.49|233.4|230.6|0
1648623300000|2022-03-30 06:55:00|235.14|232.34|235.76|232.96|235.77|232.97|234.5|231.7|0
1648623600000|2022-03-30 07:00:00|235.61|232.81|232.99|230.19|235.76|232.96|231.82|229.02|0
1648623900000|2022-03-30 07:05:00|232.72|230.32|232.72|230.32|233.19|230.79|229.81|227.41|0
1648624200000|2022-03-30 07:10:00|232.56|230.16|231.46|229.06|233.66|231.26|231.46|229.06|0
1648624500000|2022-03-30 07:15:00|231.61|229.21|228.48|226.08|231.61|229.21|228.32|225.92|0
1648624800000|2022-03-30 07:20:00|228.55|226.15|229.81|227.41|230.75|228.35|225.97|223.57|0
1648625100000|2022-03-30 07:25:00|230.28|227.88|229.73|227.33|231.22|228.82|229.34|226.94|0
1648625400000|2022-03-30 07:30:00|229.65|227.25|231.13|228.73|231.22|228.82|229.5|227.1|0
1648625700000|2022-03-30 07:35:00|231.06|228.66|230.12|227.72|232.15|229.75|230.12|227.72|0
1648626000000|2022-03-30 07:40:00|230.27|227.87|231.91|229.51|231.99|229.59|229.96|227.56|0
1648626300000|2022-03-30 07:45:00|231.84|229.44|230.73|228.33|232.31|229.91|230.27|227.87|0
1648626600000|2022-03-30 07:50:00|230.58|228.18|229.95|227.55|231.12|228.72|229.95|227.55|0
1648626900000|2022-03-30 07:55:00|230.11|227.71|230.73|228.33|231.2|228.8|229.79|227.39|0
1648627200000|2022-03-30 08:00:00|230.57|228.17|227.76|225.36|230.8|228.4|226.36|223.96|0
1648627500000|2022-03-30 08:05:00|227.29|224.89|227.91|225.51|228.07|225.67|226.36|223.96|0
1648627800000|2022-03-30 08:10:00|227.6|225.2|225.86|223.46|227.76|225.36|224.23|221.83|0
1648628100000|2022-03-30 08:15:00|225.71|223.31|227.1|224.7|227.72|225.32|225.55|223.15|0
1648628400000|2022-03-30 08:20:00|227.25|224.85|226.86|224.46|228.03|225.63|226.86|224.46|0
1648628700000|2022-03-30 08:25:00|226.78|224.38|228.48|226.08|228.64|226.24|226.32|223.92|0
1648629000000|2022-03-30 08:30:00|228.56|226.16|228.33|225.93|228.71|226.31|228.02|225.62|0
1648629300000|2022-03-30 08:35:00|228.25|225.85|228.09|225.69|229.44|227.04|228.09|225.69|0
1648629600000|2022-03-30 08:40:00|227.78|225.38|226.84|224.44|228.09|225.69|226.22|223.82|0
1648629900000|2022-03-30 08:45:00|226.76|224.36|225.6|223.2|226.76|224.36|225.6|223.2|0
1648630200000|2022-03-30 08:50:00|225.45|223.05|226.22|223.82|226.84|224.44|225.29|222.89|0
1648630500000|2022-03-30 08:55:00|226.37|223.97|227.3|224.9|227.61|225.21|226.37|223.97|0
1648630800000|2022-03-30 09:00:00|227.45|225.05|228.84|226.44|228.84|226.44|227.29|224.89|0
1648631100000|2022-03-30 09:05:00|228.53|226.13|228.69|226.29|229.31|226.91|228.07|225.67|0
1648631400000|2022-03-30 09:10:00|228.76|226.36|228.76|226.36|228.84|226.44|228.06|225.66|0
1648631700000|2022-03-30 09:15:00|228.84|226.44|229.61|227.21|229.77|227.37|228.37|225.97|0
1648632000000|2022-03-30 09:20:00|229.69|227.29|230.54|228.14|230.78|228.38|229.61|227.21|0
1648632300000|2022-03-30 09:25:00|230.62|228.22|229.61|227.21|230.7|228.3|229.29|226.89|0
1648632600000|2022-03-30 09:30:00|229.45|227.05|229.76|227.36|230.38|227.98|229.45|227.05|0
1648632900000|2022-03-30 09:35:00|229.6|227.2|229.29|226.89|229.76|227.36|228.51|226.11|0
1648633200000|2022-03-30 09:40:00|229.44|227.04|230.22|227.82|230.38|227.98|229.29|226.89|0
1648633500000|2022-03-30 09:45:00|230.06|227.66|230.21|227.81|230.84|228.44|229.9|227.5|0
1648633800000|2022-03-30 09:50:00|230.06|227.66|229.59|227.19|230.84|228.44|229.43|227.03|0
1648634100000|2022-03-30 09:55:00|229.43|227.03|230.52|228.12|230.68|228.28|229.12|226.72|0
1648634400000|2022-03-30 10:00:00|230.59|228.19|229.11|226.71|230.59|228.19|226.24|223.84|0
1648634700000|2022-03-30 10:05:00|229.34|226.94|227.01|224.61|229.97|227.57|226.7|224.3|0
1648635000000|2022-03-30 10:10:00|226.94|224.54|227.16|224.76|227.71|225.31|226.47|224.07|0
1648635300000|2022-03-30 10:15:00|227.09|224.69|227.24|224.84|227.4|225|225.39|222.99|0
1648635600000|2022-03-30 10:20:00|227.08|224.68|227.86|225.46|227.93|225.53|226.77|224.37|0
1648635900000|2022-03-30 10:25:00|227.78|225.38|227.7|225.3|228.48|226.08|227.39|224.99|0
1648636200000|2022-03-30 10:30:00|227.62|225.22|228|225.6|228.16|225.76|227.46|225.06|0
1648636500000|2022-03-30 10:35:00|227.92|225.52|228.47|226.07|228.78|226.38|227.85|225.45|0
1648636800000|2022-03-30 10:40:00|228.16|225.76|228.69|226.29|229.24|226.84|228|225.6|0
1648637100000|2022-03-30 10:45:00|228.77|226.37|230.4|228|230.87|228.47|228.77|226.37|0
1648637400000|2022-03-30 10:50:00|230.33|227.93|230.79|228.39|231.26|228.86|230.17|227.77|0
1648637700000|2022-03-30 10:55:00|230.87|228.47|230.17|227.77|231.11|228.71|229.54|227.14|0
1648638000000|2022-03-30 11:00:00|230.32|227.92|231.57|229.17|232.51|230.11|230.17|227.77|0
1648638300000|2022-03-30 11:05:00|231.41|229.01|230.16|227.76|231.41|229.01|229.85|227.45|0
1648638600000|2022-03-30 11:10:00|230.08|227.68|230.54|228.14|230.94|228.54|229.84|227.44|0
1648638900000|2022-03-30 11:15:00|230.47|228.07|230.15|227.75|231.09|228.69|229.84|227.44|0
1648639200000|2022-03-30 11:20:00|229.84|227.44|231.24|228.84|231.87|229.47|229.84|227.44|0
1648639500000|2022-03-30 11:25:00|231.16|228.76|231.08|228.68|231.87|229.47|230.77|228.37|0
1648639800000|2022-03-30 11:30:00|231.16|228.76|232.49|230.09|232.49|230.09|230.77|228.37|0
1648640100000|2022-03-30 11:35:00|232.56|230.16|232.01|229.61|232.64|230.24|231.7|229.3|0
1648640400000|2022-03-30 11:40:00|232.09|229.69|231.23|228.83|232.09|229.69|230.99|228.59|0
1648640700000|2022-03-30 11:45:00|231.38|228.98|231.22|228.82|231.54|229.14|230.91|228.51|0
1648641000000|2022-03-30 11:50:00|231.14|228.74|231.85|229.45|232.16|229.76|231.14|228.74|0
1648641300000|2022-03-30 11:55:00|232|229.6|231.37|228.97|232.16|229.76|231.06|228.66|0
1648641600000|2022-03-30 12:00:00|231.22|228.82|230.9|228.5|231.22|228.82|229.65|227.25|0
1648641900000|2022-03-30 12:05:00|230.74|228.34|229.49|227.09|230.82|228.42|228.87|226.47|0
1648642200000|2022-03-30 12:10:00|229.65|227.25|225.38|222.98|230.12|227.72|225.22|222.82|0
1648642500000|2022-03-30 12:15:00|225.53|223.13|225.61|223.21|226.69|224.29|225.3|222.9|0
1648642800000|2022-03-30 12:20:00|225.45|223.05|223.91|221.51|225.92|223.52|223.68|221.28|0
1648643100000|2022-03-30 12:25:00|224.06|221.66|224.06|221.66|225.52|223.12|223.45|221.05|0
1648643400000|2022-03-30 12:30:00|224.44|222.04|226.22|223.82|226.84|224.44|224.37|221.97|0
1648643700000|2022-03-30 12:35:00|226.06|223.66|228.54|226.14|230.1|227.7|226.06|223.66|0
1648644000000|2022-03-30 12:40:00|228.69|226.29|228.07|225.67|229.31|226.91|228.07|225.67|0
1648644300000|2022-03-30 12:45:00|228.22|225.82|226.12|223.72|228.22|225.82|225.74|223.34|0
1648644600000|2022-03-30 12:50:00|226.2|223.8|227.2|224.8|227.44|225.04|225.9|223.5|0
1648644900000|2022-03-30 12:55:00|227.13|224.73|228.68|226.28|228.68|226.28|226.97|224.57|0
1648645200000|2022-03-30 13:00:00|228.75|226.35|227.04|224.64|228.75|226.35|226.81|224.41|0
1648645500000|2022-03-30 13:05:00|226.97|224.57|226.65|224.25|227.59|225.19|226.35|223.95|0
1648645800000|2022-03-30 13:10:00|226.81|224.41|228.67|226.27|228.67|226.27|225.95|223.55|0
1648646100000|2022-03-30 13:15:00|228.43|226.03|229.29|226.89|229.29|226.89|227.43|225.03|0
1648646400000|2022-03-30 13:20:00|229.36|226.96|230.06|227.66|231.16|228.76|229.13|226.73|0
1648646700000|2022-03-30 13:25:00|229.91|227.51|230.37|227.97|231.78|229.38|229.44|227.04|0
1648647000000|2022-03-30 13:30:00|231.62|229.22|231.04|228.64|233.66|231.26|230.41|228.01|0
1648647300000|2022-03-30 13:35:00|231.35|228.95|228.38|225.98|232.77|230.37|227.29|224.89|0
1648647600000|2022-03-30 13:40:00|228.22|225.82|228.84|226.44|230.56|228.16|227.44|225.04|0
1648647900000|2022-03-30 13:45:00|229|226.6|231.5|229.1|231.66|229.26|226.82|224.42|0
1648648200000|2022-03-30 13:50:00|231.66|229.26|231.18|228.78|232.28|229.88|229.93|227.53|0
1648648500000|2022-03-30 13:55:00|231.02|228.62|233.22|230.82|233.85|231.45|229.61|227.21|0
1648648800000|2022-03-30 14:00:00|233.7|231.3|232.57|230.17|235.12|232.72|231.96|229.56|0
1648649100000|2022-03-30 14:05:00|232.41|230.01|229.26|226.86|233.04|230.64|228.79|226.39|0
1648649400000|2022-03-30 14:10:00|229.49|227.09|232.48|230.08|233.03|230.63|229.42|227.02|0
1648649700000|2022-03-30 14:15:00|232.56|230.16|228.94|226.54|233.19|230.79|228|225.6|0
1648650000000|2022-03-30 14:20:00|228.86|226.46|229.75|227.35|230.88|228.48|228.31|225.91|0
1648650300000|2022-03-30 14:25:00|230.22|227.82|228.5|226.1|231.16|228.76|228.03|225.63|0
1648650600000|2022-03-30 14:30:00|228.42|226.02|228.34|225.94|229.04|226.64|226.47|224.07|0
1648650900000|2022-03-30 14:35:00|227.72|225.32|229.9|227.5|230.21|227.81|227.56|225.16|0
1648651200000|2022-03-30 14:40:00|230.05|227.65|229.11|226.71|230.37|227.97|228.49|226.09|0
1648651500000|2022-03-30 14:45:00|228.96|226.56|230.52|228.12|231.53|229.13|228.64|226.24|0
1648651800000|2022-03-30 14:50:00|230.67|228.27|228.79|226.39|232.08|229.68|228.64|226.24|0
1648652100000|2022-03-30 14:55:00|228.95|226.55|226.45|224.05|229.26|226.86|226.14|223.74|0
1648652400000|2022-03-30 15:00:00|226.3|223.9|226.45|224.05|227.7|225.3|225.68|223.28|0
1648652700000|2022-03-30 15:05:00|226.76|224.36|224.39|221.99|233.86|231.46|223.12|220.72|0
1648653000000|2022-03-30 15:10:00|224.23|221.83|224.23|221.83|224.69|222.29|221.02|218.62|0
1648653300000|2022-03-30 15:15:00|223.92|221.52|226.38|223.98|226.69|224.29|223.77|221.37|0
1648653600000|2022-03-30 15:20:00|226.23|223.83|225.45|223.05|226.84|224.44|224.84|222.44|0
1648653900000|2022-03-30 15:25:00|225.61|223.21|223.76|221.36|225.61|223.21|222.53|220.13|0
1648654200000|2022-03-30 15:30:00|224.22|221.82|225.75|223.35|225.91|223.51|223.14|220.74|0
1648654500000|2022-03-30 15:35:00|225.91|223.51|226.44|224.04|227.3|224.9|225.6|223.2|0
1648654800000|2022-03-30 15:40:00|226.67|224.27|226.28|223.88|226.98|224.58|225.28|222.88|0
1648655100000|2022-03-30 15:45:00|226.05|223.65|226.05|223.65|227.44|225.04|224.97|222.57|0
1648655400000|2022-03-30 15:50:00|226.2|223.8|225.43|223.03|226.36|223.96|224.81|222.41|0
1648655700000|2022-03-30 15:55:00|225.58|223.18|227.28|224.88|227.28|224.88|224.81|222.41|0
1648656000000|2022-03-30 16:00:00|226.81|224.41|228.51|226.11|229.91|227.51|226.81|224.41|0
1648656300000|2022-03-30 16:05:00|228.36|225.96|223.32|220.92|228.36|225.96|222.55|220.15|0
1648656600000|2022-03-30 16:10:00|223.48|221.08|223.7|221.3|224.09|221.69|221.94|219.54|0
1648656900000|2022-03-30 16:15:00|223.63|221.23|224.86|222.46|225.01|222.61|223.16|220.76|0
1648657200000|2022-03-30 16:20:00|225.17|222.77|224.08|221.68|225.48|223.08|223.47|221.07|0
1648657500000|2022-03-30 16:25:00|223.93|221.53|224.39|221.99|225.01|222.61|223.31|220.91|0
1648657800000|2022-03-30 16:30:00|224.54|222.14|225.16|222.76|225.16|222.76|223.61|221.21|0
1648658100000|2022-03-30 16:35:00|225.47|223.07|226.7|224.3|226.7|224.3|225.31|222.91|0
1648658400000|2022-03-30 16:40:00|227.01|224.61|227.94|225.54|228.25|225.85|226.08|223.68|0
1648658700000|2022-03-30 16:45:00|227.79|225.39|226.7|224.3|227.94|225.54|226.23|223.83|0
1648659000000|2022-03-30 16:50:00|226.54|224.14|226.69|224.29|226.85|224.45|225.92|223.52|0
1648659300000|2022-03-30 16:55:00|226.85|224.45|227|224.6|227.16|224.76|226.38|223.98|0
1648659600000|2022-03-30 17:00:00|227.15|224.75|225.45|223.05|227.15|224.75|225.14|222.74|0
1648659900000|2022-03-30 17:05:00|225.52|223.12|223.43|221.03|225.6|223.2|222.82|220.42|0
1648660200000|2022-03-30 17:10:00|223.51|221.11|225.05|222.65|225.05|222.65|222.66|220.26|0
1648660500000|2022-03-30 17:15:00|225.13|222.73|223.43|221.03|225.28|222.88|222.35|219.95|0
1648660800000|2022-03-30 17:20:00|223.27|220.87|222.04|219.64|223.27|220.87|221.12|218.72|0
1648661100000|2022-03-30 17:25:00|221.89|219.49|221.42|219.02|221.89|219.49|220.66|218.26|0
1648661400000|2022-03-30 17:30:00|221.12|218.72|220.96|218.56|222.49|220.09|220.65|218.25|0
1648661700000|2022-03-30 17:35:00|221.11|218.71|220.5|218.1|222.19|219.79|220.34|217.94|0
1648662000000|2022-03-30 17:40:00|220.34|217.94|220.19|217.79|220.95|218.55|219.43|217.03|0
1648662300000|2022-03-30 17:45:00|219.88|217.48|221.1|218.7|221.25|218.85|219.12|216.72|0
1648662600000|2022-03-30 17:50:00|221.25|218.85|221.32|218.92|221.87|219.47|220.49|218.09|0
1648662900000|2022-03-30 17:55:00|220.94|218.54|219.11|216.71|221.25|218.85|218.5|216.1|0
1648663200000|2022-03-30 18:00:00|218.8|216.4|222.16|219.76|223.24|220.84|218.8|216.4|0
1648663500000|2022-03-30 18:05:00|222.01|219.61|222.62|220.22|222.93|220.53|220.78|218.38|0
1648663800000|2022-03-30 18:10:00|222.78|220.38|222.16|219.76|222.93|220.53|221.55|219.15|0
1648664100000|2022-03-30 18:15:00|222.31|219.91|219.4|217|222.31|219.91|218.79|216.39|0
1648664400000|2022-03-30 18:20:00|219.55|217.15|219.39|216.99|219.7|217.3|218.48|216.08|0
1648664700000|2022-03-30 18:25:00|219.24|216.84|218.63|216.23|220.16|217.76|217.87|215.47|0
1648665000000|2022-03-30 18:30:00|218.32|215.92|219.61|217.21|220.46|218.06|218.02|215.62|0
1648665300000|2022-03-30 18:35:00|219.54|217.14|220.3|217.9|221.07|218.67|219.54|217.14|0
1648665600000|2022-03-30 18:40:00|220.15|217.75|217.1|214.7|220.3|217.9|216.49|214.09|0
1648665900000|2022-03-30 18:45:00|216.95|214.55|216.34|213.94|217.25|214.85|215.58|213.18|0
1648666200000|2022-03-30 18:50:00|216.19|213.79|215.73|213.33|217.09|214.69|215.12|212.72|0
1648666500000|2022-03-30 18:55:00|215.88|213.48|214.44|212.04|217.39|214.99|213.91|211.51|0
1648666800000|2022-03-30 19:00:00|214.22|211.82|213.46|211.06|214.97|212.57|213.31|210.91|0
1648667100000|2022-03-30 19:05:00|213.31|210.91|212.86|210.46|214.36|211.96|212.41|210.01|0
1648667400000|2022-03-30 19:10:00|212.55|210.15|213.48|211.08|213.78|211.38|209.29|206.89|0
1648667700000|2022-03-30 19:15:00|213.55|211.15|210.63|208.23|213.93|211.53|209.59|207.19|0
1648668000000|2022-03-30 19:20:00|210.49|208.09|207.07|204.67|210.49|208.09|206.33|203.93|0
1648668300000|2022-03-30 19:25:00|206.92|204.52|211.98|209.58|212.72|210.32|206.48|204.08|0
1648668600000|2022-03-30 19:30:00|212.13|209.73|213.76|211.36|215.11|212.71|210.94|208.54|0
1648668900000|2022-03-30 19:35:00|213.61|211.21|210.84|208.44|216.45|214.05|210.69|208.29|0
1648669200000|2022-03-30 19:40:00|210.99|208.59|211.13|208.73|213.08|210.68|208.75|206.35|0
1648669500000|2022-03-30 19:45:00|211.28|208.88|215.18|212.78|216.84|214.44|211.28|208.88|0
1648669800000|2022-03-30 19:50:00|214.73|212.33|210.68|208.28|214.73|212.33|209.93|207.53|0
1648670100000|2022-03-30 19:55:00|212.17|209.77|219.95|217.55|219.95|217.55|212.02|209.62|0
1648670400000|2022-03-30 20:00:00|219.57|217.17|221.71|219.31|221.71|219.31|219.11|216.71|0
1648670700000|2022-03-30 20:05:00|221.56|219.16|221.4|219|222.02|219.62|220.79|218.39|0
1648671000000|2022-03-30 20:10:00|221.25|218.85|220.22|217.82|221.71|219.31|219.46|217.06|0
1648671300000|2022-03-30 20:15:00|220.42|217.62|219.65|216.85|220.42|217.62|219.5|216.7|0
1648671600000|2022-03-30 20:20:00|219.96|217.16|220.26|217.46|220.42|217.62|219.96|217.16|0
1648671900000|2022-03-30 20:25:00|220.11|217.31|220.57|217.77|220.72|217.92|220.11|217.31|0
1648672200000|2022-03-30 20:30:00|220.72|217.92|220.72|217.92|221.03|218.23|220.72|217.92|0
1648672500000|2022-03-30 20:35:00|220.79|217.99|220.71|217.91|220.87|218.07|220.56|217.76|0
1648672800000|2022-03-30 20:40:00|220.79|217.99|221.79|218.99|221.79|218.99|220.79|217.99|0
1648673100000|2022-03-30 20:45:00|221.94|219.14|222.09|219.29|222.25|219.45|221.32|218.52|0
1648673400000|2022-03-30 20:50:00|222.17|219.37|221.63|218.83|222.17|219.37|221.47|218.67|0
1648673700000|2022-03-30 20:55:00|221.47|218.67|220.77|217.97|221.47|218.67|220.77|217.97|0
1648674000000|2022-03-30 21:00:00|221.16|218.36|220.76|217.96|221.16|218.36|220.65|217.85|0
1648674300000|2022-03-30 21:05:00|220.74|217.94|220.75|217.95|220.81|218.01|220.71|217.91|0
1648674600000|2022-03-30 21:10:00|220.71|217.91|220.64|217.84|220.78|217.98|220.64|217.84|0
1648674900000|2022-03-30 21:15:00|220.61|217.81|220.7|217.9|220.7|217.9|220.57|217.77|0
1648675200000|2022-03-30 21:20:00|220.64|217.84|220.77|217.97|221.01|218.21|220.64|217.84|0
1648675500000|2022-03-30 21:25:00|220.66|217.86|220.54|217.74|220.66|217.86|220.47|217.67|0
1648675800000|2022-03-30 21:30:00|220.56|217.76|220.45|217.65|220.56|217.76|220.42|217.62|0
1648676100000|2022-03-30 21:35:00|220.49|217.69|220.39|217.59|220.56|217.76|220.39|217.59|0
1648676400000|2022-03-30 21:40:00|220.51|217.71|220.57|217.77|220.6|217.8|220.49|217.69|0
1648676700000|2022-03-30 21:45:00|220.59|217.79|220.66|217.86|220.66|217.86|220.57|217.77|0
1648677000000|2022-03-30 21:50:00|220.75|217.95|220.48|217.68|220.77|217.97|220.34|217.54|0
1648677300000|2022-03-30 21:55:00|220.36|217.56|220.52|217.72|220.72|217.92|220.36|217.56|0
1648677600000|2022-03-30 22:00:00|220.61|217.81|220.04|217.24|220.81|218.01|219.73|216.93|0
1648677900000|2022-03-30 22:05:00|219.96|217.16|220.34|217.54|220.72|217.92|219.88|217.08|0
1648678200000|2022-03-30 22:10:00|220.5|217.7|220.49|217.69|220.5|217.7|219.88|217.08|0
1648678500000|2022-03-30 22:15:00|220.34|217.54|220.18|217.38|220.34|217.54|219.88|217.08|0
1648678800000|2022-03-30 22:20:00|220.41|217.61|220.95|218.15|220.95|218.15|220.18|217.38|0
1648679100000|2022-03-30 22:25:00|220.94|218.14|220.94|218.14|220.94|218.14|220.64|217.84|0
1648679400000|2022-03-30 22:30:00|220.86|218.06|220.32|217.52|220.86|218.06|220.17|217.37|0
1648679700000|2022-03-30 22:35:00|220.48|217.68|219.71|216.91|220.48|217.68|219.71|216.91|0
1648680000000|2022-03-30 22:40:00|219.86|217.06|220.47|217.67|220.93|218.13|219.86|217.06|0
1648680300000|2022-03-30 22:45:00|220.62|217.82|220.31|217.51|220.62|217.82|220.01|217.21|0
1648680600000|2022-03-30 22:50:00|220.16|217.36|220.16|217.36|220.31|217.51|220.01|217.21|0
1648680900000|2022-03-30 22:55:00|220|217.2|220.15|217.35|220.31|217.51|220|217.2|0
1648681200000|2022-03-30 23:00:00|220.31|217.51|220.15|217.35|220.61|217.81|220.15|217.35|0
1648681500000|2022-03-30 23:05:00|220|217.2|220.45|217.65|220.76|217.96|220|217.2|0
1648681800000|2022-03-30 23:10:00|220.3|217.5|220.14|217.34|220.61|217.81|219.99|217.19|0
1648682100000|2022-03-30 23:15:00|220.3|217.5|219.99|217.19|220.76|217.96|219.99|217.19|0
1648682400000|2022-03-30 23:20:00|220.14|217.34|219.98|217.18|220.29|217.49|219.98|217.18|0
1648682700000|2022-03-30 23:25:00|220.14|217.34|219.83|217.03|220.14|217.34|219.83|217.03|0
1648683000000|2022-03-30 23:30:00|219.67|216.87|219.06|216.26|219.67|216.87|219.06|216.26|0
1648683300000|2022-03-30 23:35:00|219.05|216.25|218.9|216.1|219.05|216.25|218.75|215.95|0
1648683600000|2022-03-30 23:40:00|219.05|216.25|219.05|216.25|219.2|216.4|218.74|215.94|0
1648683900000|2022-03-30 23:45:00|218.9|216.1|218.74|215.94|218.9|216.1|218.43|215.63|0
1648684200000|2022-03-30 23:50:00|218.89|216.09|219.04|216.24|219.2|216.4|218.59|215.79|0
1648684500000|2022-03-30 23:55:00|218.96|216.16|218.88|216.08|219.04|216.24|218.73|215.93|0
1648684800000|2022-03-31 00:00:00|219.04|216.24|218.58|215.78|219.19|216.39|218.58|215.78|0
1648685100000|2022-03-31 00:05:00|218.73|215.93|219.03|216.23|219.03|216.23|218.57|215.77|0
1648685400000|2022-03-31 00:10:00|218.88|216.08|222.1|219.3|223.34|220.54|218.57|215.77|0
1648685700000|2022-03-31 00:15:00|222.26|219.46|221.79|218.99|222.57|219.77|220.56|217.76|0
1648686000000|2022-03-31 00:20:00|221.86|219.06|221.63|218.83|223.03|220.23|221.48|218.68|0
1648686300000|2022-03-31 00:25:00|221.48|218.68|222.4|219.6|222.56|219.76|221.32|218.52|0
1648686600000|2022-03-31 00:30:00|222.25|219.45|224.1|221.3|225.03|222.23|222.25|219.45|0
1648686900000|2022-03-31 00:35:00|224.25|221.45|225.49|222.69|225.49|222.69|223.63|220.83|0
1648687200000|2022-03-31 00:40:00|225.65|222.85|227.36|224.56|228.3|225.5|225.34|222.54|0
1648687500000|2022-03-31 00:45:00|227.52|224.72|226.89|224.09|227.52|224.72|226.27|223.47|0
1648687800000|2022-03-31 00:50:00|226.73|223.93|227.35|224.55|227.67|224.87|226.65|223.85|0
1648688100000|2022-03-31 00:55:00|227.27|224.47|228.32|225.52|228.32|225.52|226.23|223.43|0
1648688400000|2022-03-31 01:00:00|228.24|225.44|228|225.2|228.79|225.99|228|225.2|0
1648688700000|2022-03-31 01:05:00|228.16|225.36|227.22|224.42|228.16|225.36|226.91|224.11|0
1648689000000|2022-03-31 01:10:00|227.29|224.49|227.06|224.26|227.37|224.57|226.44|223.64|0
1648689300000|2022-03-31 01:15:00|227.22|224.42|227.06|224.26|227.37|224.57|226.75|223.95|0
1648689600000|2022-03-31 01:20:00|226.9|224.1|226.59|223.79|227.21|224.41|226.59|223.79|0
1648689900000|2022-03-31 01:25:00|226.74|223.94|227.36|224.56|227.52|224.72|226.58|223.78|0
1648690200000|2022-03-31 01:30:00|227.21|224.41|227.98|225.18|228.14|225.34|226.74|223.94|0
1648690500000|2022-03-31 01:35:00|228.14|225.34|226.73|223.93|228.14|225.34|226.58|223.78|0
1648690800000|2022-03-31 01:40:00|226.58|223.78|226.57|223.77|227.04|224.24|226.26|223.46|0
1648691100000|2022-03-31 01:45:00|226.73|223.93|226.64|223.84|227.19|224.39|226.26|223.46|0
1648691400000|2022-03-31 01:50:00|226.72|223.92|226.72|223.92|227.35|224.55|226.57|223.77|0
1648691700000|2022-03-31 01:55:00|226.56|223.76|226.72|223.92|226.72|223.92|226.41|223.61|0
1648692000000|2022-03-31 02:00:00|226.56|223.76|225.63|222.83|226.72|223.92|225.47|222.67|0
1648692300000|2022-03-31 02:05:00|225.86|223.06|226.09|223.29|226.4|223.6|225.47|222.67|0
1648692600000|2022-03-31 02:10:00|226.24|223.44|226.55|223.75|226.55|223.75|225.93|223.13|0
1648692900000|2022-03-31 02:15:00|226.71|223.91|226.55|223.75|226.71|223.91|226.39|223.59|0
1648693200000|2022-03-31 02:20:00|226.7|223.9|226.39|223.59|226.86|224.06|226.39|223.59|0
1648693500000|2022-03-31 02:25:00|226.54|223.74|226.38|223.58|226.7|223.9|226.08|223.28|0
1648693800000|2022-03-31 02:30:00|226.54|223.74|226.85|224.05|226.85|224.05|226.23|223.43|0
1648694100000|2022-03-31 02:35:00|227|224.2|227.62|224.82|227.94|225.14|227|224.2|0
1648694400000|2022-03-31 02:40:00|227.7|224.9|227|224.2|227.78|224.98|226.69|223.89|0
1648694700000|2022-03-31 02:45:00|226.69|223.89|226.84|224.04|227|224.2|226.53|223.73|0
1648695000000|2022-03-31 02:50:00|226.91|224.11|226.68|223.88|226.91|224.11|226.44|223.64|0
1648695300000|2022-03-31 02:55:00|226.6|223.8|226.52|223.72|226.99|224.19|226.36|223.56|0
1648695600000|2022-03-31 03:00:00|226.83|224.03|226.67|223.87|226.83|224.03|226.36|223.56|0
1648695900000|2022-03-31 03:05:00|226.59|223.79|226.05|223.25|226.83|224.03|226.05|223.25|0
1648696200000|2022-03-31 03:10:00|225.74|222.94|225.58|222.78|225.89|223.09|224.96|222.16|0
1648696500000|2022-03-31 03:15:00|225.73|222.93|225.73|222.93|226.04|223.24|225.58|222.78|0
1648696800000|2022-03-31 03:20:00|225.57|222.77|225.88|223.08|226.04|223.24|225.42|222.62|0
1648697100000|2022-03-31 03:25:00|226.03|223.23|226.19|223.39|226.19|223.39|225.88|223.08|0
1648697400000|2022-03-31 03:30:00|226.03|223.23|224.94|222.14|226.03|223.23|224.94|222.14|0
1648697700000|2022-03-31 03:35:00|224.79|221.99|224.47|221.67|224.94|222.14|223.7|220.9|0
1648698000000|2022-03-31 03:40:00|224.32|221.52|224.23|221.43|224.32|221.52|223.85|221.05|0
1648698300000|2022-03-31 03:45:00|224.16|221.36|224.16|221.36|224.47|221.67|224.16|221.36|0
1648698600000|2022-03-31 03:50:00|224.31|221.51|224.15|221.35|224.31|221.51|224.07|221.27|0
1648698900000|2022-03-31 03:55:00|224.31|221.51|223.84|221.04|224.46|221.66|223.69|220.89|0
1648699200000|2022-03-31 04:00:00|223.99|221.19|225.62|222.82|225.93|223.13|223.84|221.04|0
1648699500000|2022-03-31 04:05:00|225.69|222.89|225.46|222.66|225.93|223.13|225.46|222.66|0
1648699800000|2022-03-31 04:10:00|225.53|222.73|225.3|222.5|225.61|222.81|225.3|222.5|0
1648700100000|2022-03-31 04:15:00|225.22|222.42|225.76|222.96|225.77|222.97|225.15|222.35|0
1648700400000|2022-03-31 04:20:00|225.61|222.81|225.45|222.65|226.07|223.27|225.3|222.5|0
1648700700000|2022-03-31 04:25:00|225.3|222.5|224.68|221.88|225.37|222.57|224.68|221.88|0
1648701000000|2022-03-31 04:30:00|224.6|221.8|225.29|222.49|225.75|222.95|224.6|221.8|0
1648701300000|2022-03-31 04:35:00|225.13|222.33|225.44|222.64|225.6|222.8|225.13|222.33|0
1648701600000|2022-03-31 04:40:00|225.36|222.56|225.59|222.79|225.75|222.95|225.36|222.56|0
1648701900000|2022-03-31 04:45:00|225.44|222.64|225.59|222.79|226.05|223.25|225.43|222.63|0
1648702200000|2022-03-31 04:50:00|225.74|222.94|225.43|222.63|225.74|222.94|225.43|222.63|0
1648702500000|2022-03-31 04:55:00|225.5|222.7|225.58|222.78|225.74|222.94|225.35|222.55|0
1648702800000|2022-03-31 05:00:00|225.73|222.93|224.96|222.16|225.89|223.09|224.65|221.85|0
1648703100000|2022-03-31 05:05:00|224.8|222|223.88|221.08|225.27|222.47|223.57|220.77|0
1648703400000|2022-03-31 05:10:00|223.95|221.15|224.49|221.69|225.42|222.62|223.95|221.15|0
1648703700000|2022-03-31 05:15:00|224.64|221.84|224.02|221.22|224.8|222|223.72|220.92|0
1648704000000|2022-03-31 05:20:00|224.18|221.38|224.33|221.53|224.64|221.84|224.02|221.22|0
1648704300000|2022-03-31 05:25:00|224.17|221.37|223.78|220.98|224.24|221.44|223.4|220.6|0
1648704600000|2022-03-31 05:30:00|223.63|220.83|223.24|220.44|224.17|221.37|223.09|220.29|0
1648704900000|2022-03-31 05:35:00|223.4|220.6|222.63|219.83|224.01|221.21|222.63|219.83|0
1648705200000|2022-03-31 05:40:00|222.78|219.98|222.93|220.13|223.24|220.44|222.32|219.52|0
1648705500000|2022-03-31 05:45:00|222.78|219.98|222.77|219.97|223.39|220.59|222.62|219.82|0
1648705800000|2022-03-31 05:50:00|222.93|220.13|224|221.2|224.77|221.97|222.77|219.97|0
1648706100000|2022-03-31 05:55:00|224.07|221.27|224.61|221.81|224.92|222.12|224|221.2|0
1648706400000|2022-03-31 06:00:00|224.3|221.5|222.92|220.12|225.69|222.89|222.76|219.96|0
1648706700000|2022-03-31 06:05:00|223.07|220.27|223.99|221.19|224.14|221.34|222.76|219.96|0
1648707000000|2022-03-31 06:10:00|224.14|221.34|223.36|220.56|224.53|221.73|222.59|219.79|0
1648707300000|2022-03-31 06:15:00|223.28|220.48|223.05|220.25|223.36|220.56|222.13|219.33|0
1648707600000|2022-03-31 06:20:00|222.9|220.1|224.12|221.32|224.12|221.32|222.74|219.94|0
1648707900000|2022-03-31 06:25:00|224.04|221.24|223.88|221.08|224.12|221.32|223.12|220.32|0
1648708200000|2022-03-31 06:30:00|223.81|221.01|222.58|219.78|224.12|221.32|222.58|219.78|0
1648708500000|2022-03-31 06:35:00|222.88|220.08|222.42|219.62|223.11|220.31|221.81|219.01|0
1648708800000|2022-03-31 06:40:00|222.27|219.47|223.18|220.38|223.57|220.77|222.27|219.47|0
1648709100000|2022-03-31 06:45:00|223.34|220.54|223.49|220.69|223.95|221.15|222.95|220.15|0
1648709400000|2022-03-31 06:50:00|223.33|220.53|224.41|221.61|224.72|221.92|223.1|220.3|0
1648709700000|2022-03-31 06:55:00|224.1|221.3|224.79|221.99|224.87|222.07|223.71|220.91|0
1648710000000|2022-03-31 07:00:00|225.02|222.22|226.26|223.46|227.03|224.23|225.02|222.22|0
1648710300000|2022-03-31 07:05:00|225.9|223.5|224.2|221.8|225.98|223.58|224.04|221.64|0
1648710600000|2022-03-31 07:10:00|224.27|221.87|226.51|224.11|228.07|225.67|224.2|221.8|0
1648710900000|2022-03-31 07:15:00|226.67|224.27|228.06|225.66|229.53|227.13|226.67|224.27|0
1648711200000|2022-03-31 07:20:00|227.9|225.5|227.97|225.57|228.68|226.28|227.28|224.88|0
1648711500000|2022-03-31 07:25:00|227.9|225.5|226.96|224.56|228.68|226.28|226.88|224.48|0
1648711800000|2022-03-31 07:30:00|226.81|224.41|227.74|225.34|228.83|226.43|226.19|223.79|0
1648712100000|2022-03-31 07:35:00|227.58|225.18|228.35|225.95|228.83|226.43|227.58|225.18|0
1648712400000|2022-03-31 07:40:00|228.43|226.03|226.87|224.47|228.43|226.03|226.49|224.09|0
1648712700000|2022-03-31 07:45:00|226.8|224.4|226.48|224.08|226.95|224.55|225.86|223.46|0
1648713000000|2022-03-31 07:50:00|226.33|223.93|225.55|223.15|226.48|224.08|225.55|223.15|0
1648713300000|2022-03-31 07:55:00|225.7|223.3|225.39|222.99|226.24|223.84|224.69|222.29|0
1648713600000|2022-03-31 08:00:00|225.24|222.84|224.46|222.06|225.24|222.84|223.76|221.36|0
1648713900000|2022-03-31 08:05:00|224.53|222.13|223.22|220.82|225.08|222.68|222.61|220.21|0
1648714200000|2022-03-31 08:10:00|223.3|220.9|222.76|220.36|223.38|220.98|222.45|220.05|0
1648714500000|2022-03-31 08:15:00|222.6|220.2|223.06|220.66|223.37|220.97|221.53|219.13|0
1648714800000|2022-03-31 08:20:00|222.91|220.51|221.96|219.56|223.68|221.28|221.29|218.89|0
1648715100000|2022-03-31 08:25:00|221.81|219.41|222.73|220.33|222.73|220.33|221.66|219.26|0
1648715400000|2022-03-31 08:30:00|222.65|220.25|222.26|219.86|222.73|220.33|221.5|219.1|0
1648715700000|2022-03-31 08:35:00|222.18|219.78|221.19|218.79|222.57|220.17|221.03|218.63|0
1648716000000|2022-03-31 08:40:00|221.03|218.63|221.49|219.09|221.65|219.25|221.03|218.63|0
1648716300000|2022-03-31 08:45:00|221.34|218.94|221.33|218.93|221.49|219.09|221.03|218.63|0
1648716600000|2022-03-31 08:50:00|221.49|219.09|222.56|220.16|222.71|220.31|221.18|218.78|0
1648716900000|2022-03-31 08:55:00|222.71|220.31|223.02|220.62|223.94|221.54|222.55|220.15|0
1648717200000|2022-03-31 09:00:00|222.71|220.31|221.55|219.15|223.4|221|221.47|219.07|0
1648717500000|2022-03-31 09:05:00|221.63|219.23|221.32|218.92|221.94|219.54|221.01|218.61|0
1648717800000|2022-03-31 09:10:00|221.47|219.07|221.62|219.22|221.7|219.3|221.16|218.76|0
1648718100000|2022-03-31 09:15:00|221.47|219.07|223.16|220.76|223.16|220.76|221.47|219.07|0
1648718400000|2022-03-31 09:20:00|223|220.6|222.92|220.52|223.16|220.76|222.54|220.14|0
1648718700000|2022-03-31 09:25:00|223|220.6|222.53|220.13|223|220.6|221.92|219.52|0
1648719000000|2022-03-31 09:30:00|222.45|220.05|222.53|220.13|222.69|220.29|221.92|219.52|0
1648719300000|2022-03-31 09:35:00|222.38|219.98|222.06|219.66|222.6|220.2|221.76|219.36|0
1648719600000|2022-03-31 09:40:00|221.91|219.51|223.14|220.74|223.45|221.05|221.91|219.51|0
1648719900000|2022-03-31 09:45:00|223.21|220.81|222.36|219.96|223.29|220.89|222.21|219.81|0
1648720200000|2022-03-31 09:50:00|222.67|220.27|222.05|219.65|222.67|220.27|221.75|219.35|0
1648720500000|2022-03-31 09:55:00|222.36|219.96|222.56|220.16|223.63|221.23|222.05|219.65|0
1648720800000|2022-03-31 10:00:00|222.71|220.31|222.55|220.15|223.32|220.92|221.94|219.54|0
1648721100000|2022-03-31 10:05:00|222.4|220|222.7|220.3|223.17|220.77|222.25|219.85|0
1648721400000|2022-03-31 10:10:00|222.78|220.38|222.01|219.61|222.86|220.46|221.93|219.53|0
1648721700000|2022-03-31 10:15:00|222.24|219.84|221.32|218.92|223.16|220.76|221.32|218.92|0
1648722000000|2022-03-31 10:20:00|221.16|218.76|222.39|219.99|222.54|220.14|220.55|218.15|0
1648722300000|2022-03-31 10:25:00|222.54|220.14|222.19|219.79|222.85|220.45|221.42|219.02|0
1648722600000|2022-03-31 10:30:00|222.35|219.95|221.49|219.09|222.42|220.02|221.42|219.02|0
1648722900000|2022-03-31 10:35:00|221.57|219.17|221.03|218.63|223.26|220.86|220.5|218.1|0
1648723200000|2022-03-31 10:40:00|220.96|218.56|221.72|219.32|222.26|219.86|220.57|218.17|0
1648723500000|2022-03-31 10:45:00|221.87|219.47|221.26|218.86|222.33|219.93|221.1|218.7|0
1648723800000|2022-03-31 10:50:00|221.1|218.7|221.72|219.32|221.72|219.32|221.1|218.7|0
1648724100000|2022-03-31 10:55:00|221.57|219.17|219.88|217.48|221.57|219.17|219.88|217.48|0
1648724400000|2022-03-31 11:00:00|220.03|217.63|220.34|217.94|220.65|218.25|219.88|217.48|0
1648724700000|2022-03-31 11:05:00|220.49|218.09|219.87|217.47|220.49|218.09|218.96|216.56|0
1648725000000|2022-03-31 11:10:00|219.72|217.32|218.04|215.64|219.72|217.32|217.89|215.49|0
1648725300000|2022-03-31 11:15:00|218.19|215.79|218.64|216.24|219.55|217.15|217.62|215.22|0
1648725600000|2022-03-31 11:20:00|218.49|216.09|217.88|215.48|218.94|216.54|217.73|215.33|0
1648725900000|2022-03-31 11:25:00|217.73|215.33|216.36|213.96|218.03|215.63|216.36|213.96|0
1648726200000|2022-03-31 11:30:00|216.51|214.11|217.27|214.87|217.87|215.47|216.36|213.96|0
1648726500000|2022-03-31 11:35:00|216.96|214.56|218.32|215.92|218.7|216.3|216.96|214.56|0
1648726800000|2022-03-31 11:40:00|218.47|216.07|219.54|217.14|219.69|217.29|217.79|215.39|0
1648727100000|2022-03-31 11:45:00|219.76|217.36|220.52|218.12|220.6|218.2|219.53|217.13|0
1648727400000|2022-03-31 11:50:00|220.45|218.05|219.53|217.13|220.45|218.05|219.53|217.13|0
1648727700000|2022-03-31 11:55:00|219.68|217.28|220.74|218.34|221.2|218.8|219.53|217.13|0
1648728000000|2022-03-31 12:00:00|220.9|218.5|220.33|217.93|221.93|219.53|219.88|217.48|0
1648728300000|2022-03-31 12:05:00|220.49|218.09|221.25|218.85|221.86|219.46|220.26|217.86|0
1648728600000|2022-03-31 12:10:00|221.4|219|221.09|218.69|221.4|219|220.94|218.54|0
1648728900000|2022-03-31 12:15:00|221.24|218.84|220.32|217.92|221.24|218.84|220.17|217.77|0
1648729200000|2022-03-31 12:20:00|220.48|218.08|220.63|218.23|220.78|218.38|219.71|217.31|0
1648729500000|2022-03-31 12:25:00|220.78|218.38|220.93|218.53|221.24|218.84|220.47|218.07|0
1648729800000|2022-03-31 12:30:00|220.47|218.07|219.35|216.95|223.38|220.98|219.19|216.79|0
1648730100000|2022-03-31 12:35:00|219.65|217.25|218.5|216.1|219.96|217.56|217.52|215.12|0
1648730400000|2022-03-31 12:40:00|218.58|216.18|218.27|215.87|218.58|216.18|217.82|215.42|0
1648730700000|2022-03-31 12:45:00|218.42|216.02|217.96|215.56|218.42|216.02|217.2|214.8|0
1648731000000|2022-03-31 12:50:00|217.81|215.41|217.66|215.26|218.42|216.02|217.51|215.11|0
1648731300000|2022-03-31 12:55:00|217.42|215.02|219.02|216.62|219.63|217.23|217.42|215.02|0
1648731600000|2022-03-31 13:00:00|219.17|216.77|219.94|217.54|220.09|217.69|218.41|216.01|0
1648731900000|2022-03-31 13:05:00|219.78|217.38|218.71|216.31|220.85|218.45|218.56|216.16|0
1648732200000|2022-03-31 13:10:00|218.86|216.46|217.49|215.09|218.94|216.54|215.52|213.12|0
1648732500000|2022-03-31 13:15:00|217.79|215.39|216.57|214.17|218.1|215.7|215.21|212.81|0
1648732800000|2022-03-31 13:20:00|216.27|213.87|217.48|215.08|217.48|215.08|215.51|213.11|0
1648733100000|2022-03-31 13:25:00|217.63|215.23|214.3|211.9|217.78|215.38|214.3|211.9|0
1648733400000|2022-03-31 13:30:00|215.21|212.81|213.69|211.29|215.66|213.26|213.39|210.99|0
1648733700000|2022-03-31 13:35:00|212.49|210.09|213.39|210.99|213.39|210.99|209.8|207.4|0
1648734000000|2022-03-31 13:40:00|212.49|210.09|211.66|209.26|213.84|211.44|210.84|208.44|0
1648734300000|2022-03-31 13:45:00|211.73|209.33|212.77|210.37|213.37|210.97|207.5|205.1|0
1648734600000|2022-03-31 13:50:00|212.62|210.22|212.83|210.43|215.03|212.63|209.55|207.15|0
1648734900000|2022-03-31 13:55:00|212.68|210.28|214.48|212.08|215.39|212.99|211.48|209.08|0
1648735200000|2022-03-31 14:00:00|214.55|212.15|207.76|205.36|214.55|212.15|206.88|204.48|0
1648735500000|2022-03-31 14:05:00|208.06|205.66|208.65|206.25|210.58|208.18|207.91|205.51|0
1648735800000|2022-03-31 14:10:00|208.94|206.54|210.43|208.03|210.73|208.33|207.31|204.91|0
1648736100000|2022-03-31 14:15:00|210.58|208.18|210.42|208.02|211.92|209.52|208.79|206.39|0
1648736400000|2022-03-31 14:20:00|210.2|207.8|208.19|205.79|211.62|209.22|207.75|205.35|0
1648736700000|2022-03-31 14:25:00|208.04|205.64|210.12|207.72|210.79|208.39|206.71|204.31|0
1648737000000|2022-03-31 14:30:00|210.27|207.87|213.85|211.45|214.31|211.91|209.37|206.97|0
1648737300000|2022-03-31 14:35:00|214.15|211.75|213.16|210.76|216.38|213.98|212.86|210.46|0
1648737600000|2022-03-31 14:40:00|213.08|210.68|214.2|211.8|214.65|212.25|211.81|209.41|0
1648737900000|2022-03-31 14:45:00|213.9|211.5|217.82|215.42|218.73|216.33|213.6|211.2|0
1648738200000|2022-03-31 14:50:00|217.67|215.27|215.55|213.15|218.12|215.72|215.25|212.85|0
1648738500000|2022-03-31 14:55:00|215.85|213.45|216.8|214.4|219.79|217.39|215.85|213.45|0
1648738800000|2022-03-31 15:00:00|216.5|214.1|214.98|212.58|217.26|214.86|213.17|210.77|0
1648739100000|2022-03-31 15:05:00|214.83|212.43|214.82|212.42|216.03|213.63|213.31|210.91|0
1648739400000|2022-03-31 15:10:00|214.59|212.19|214.36|211.96|215.72|213.32|213.15|210.75|0
1648739700000|2022-03-31 15:15:00|214.81|212.41|213.45|211.05|214.96|212.56|212.55|210.15|0
1648740000000|2022-03-31 15:20:00|213.3|210.9|213.29|210.89|215.11|212.71|212.54|210.14|0
1648740300000|2022-03-31 15:25:00|213.14|210.74|212.09|209.69|213.14|210.74|211.34|208.94|0
1648740600000|2022-03-31 15:30:00|211.64|209.24|210.43|208.03|212.39|209.99|209.99|207.59|0
1648740900000|2022-03-31 15:35:00|210.58|208.18|211.33|208.93|212.53|210.13|209.69|207.29|0
1648741200000|2022-03-31 15:40:00|211.63|209.23|213.13|210.73|214.94|212.54|211.48|209.08|0
1648741500000|2022-03-31 15:45:00|212.98|210.58|212.22|209.82|212.98|210.58|211.62|209.22|0
1648741800000|2022-03-31 15:50:00|212.07|209.67|211.47|209.07|212.75|210.35|210.72|208.32|0
1648742100000|2022-03-31 15:55:00|211.62|209.22|213.42|211.02|213.42|211.02|211.32|208.92|0
1648742400000|2022-03-31 16:00:00|213.27|210.87|211.01|208.61|214.48|212.08|210.86|208.46|0
1648742700000|2022-03-31 16:05:00|210.86|208.46|211.31|208.91|211.91|209.51|210.41|208.01|0
1648743000000|2022-03-31 16:10:00|211.16|208.76|209.36|206.96|211.31|208.91|209.36|206.96|0
1648743300000|2022-03-31 16:15:00|209.21|206.81|209.8|207.4|210.85|208.45|208.91|206.51|0
1648743600000|2022-03-31 16:20:00|209.51|207.11|207.42|205.02|209.51|207.11|207.42|205.02|0
1648743900000|2022-03-31 16:25:00|207.27|204.87|207.56|205.16|207.71|205.31|206.23|203.83|0
1648744200000|2022-03-31 16:30:00|207.78|205.38|206.08|203.68|208.75|206.35|205.93|203.53|0
1648744500000|2022-03-31 16:35:00|206.22|203.82|207.7|205.3|208.3|205.9|205.78|203.38|0
1648744800000|2022-03-31 16:40:00|207.56|205.16|208.89|206.49|209.19|206.79|207.41|205.01|0
1648745100000|2022-03-31 16:45:00|209.19|206.79|208.59|206.19|209.64|207.24|207.55|205.15|0
1648745400000|2022-03-31 16:50:00|208.74|206.34|206.8|204.4|208.74|206.34|206.36|203.96|0
1648745700000|2022-03-31 16:55:00|206.65|204.25|205.76|203.36|207.4|205|205.47|203.07|0
1648746000000|2022-03-31 17:00:00|205.91|203.51|206.42|204.02|207.39|204.99|205.32|202.92|0
1648746300000|2022-03-31 17:05:00|206.35|203.95|205.31|202.91|207.24|204.84|205.17|202.77|0
1648746600000|2022-03-31 17:10:00|205.38|202.98|204.57|202.17|206.05|203.65|204.13|201.73|0
1648746900000|2022-03-31 17:15:00|204.42|202.02|206.49|204.09|206.64|204.24|203.54|201.14|0
1648747200000|2022-03-31 17:20:00|206.04|203.64|205.01|202.61|206.04|203.64|204.42|202.02|0
1648747500000|2022-03-31 17:25:00|204.71|202.31|207.52|205.12|207.82|205.42|204.42|202.02|0
1648747800000|2022-03-31 17:30:00|207.37|204.97|207.37|204.97|208.56|206.16|206.63|204.23|0
1648748100000|2022-03-31 17:35:00|207.07|204.67|206.18|203.78|207.07|204.67|205.59|203.19|0
1648748400000|2022-03-31 17:40:00|206.33|203.93|207.36|204.96|207.96|205.56|206.03|203.63|0
1648748700000|2022-03-31 17:45:00|207.51|205.11|208.1|205.7|208.25|205.85|206.91|204.51|0
1648749000000|2022-03-31 17:50:00|208.4|206|209.14|206.74|210.64|208.24|208.4|206|0
1648749300000|2022-03-31 17:55:00|208.99|206.59|207.35|204.95|209.59|207.19|207.35|204.95|0
1648749600000|2022-03-31 18:00:00|207.65|205.25|204.24|201.84|207.65|205.25|204.09|201.69|0
1648749900000|2022-03-31 18:05:00|204.39|201.99|203.65|201.25|204.98|202.58|202.92|200.52|0
1648750200000|2022-03-31 18:10:00|203.36|200.96|202.76|200.36|204.24|201.84|202.47|200.07|0
1648750500000|2022-03-31 18:15:00|202.62|200.22|202.18|199.78|203.06|200.66|201.44|199.04|0
1648750800000|2022-03-31 18:20:00|202.03|199.63|203.44|201.04|203.74|201.34|200.16|197.76|0
1648751100000|2022-03-31 18:25:00|203.3|200.9|203.88|201.48|204.17|201.77|201.39|198.99|0
1648751400000|2022-03-31 18:30:00|203.73|201.33|202.26|199.86|204.03|201.63|201.82|199.42|0
1648751700000|2022-03-31 18:35:00|202.12|199.72|203.65|201.25|204.61|202.21|201.38|198.98|0
1648752000000|2022-03-31 18:40:00|203.28|200.88|201.96|199.56|204.02|201.62|200.94|198.54|0
1648752300000|2022-03-31 18:45:00|202.11|199.71|202.1|199.7|203.13|200.73|200.94|198.54|0
1648752600000|2022-03-31 18:50:00|201.81|199.41|202.39|199.99|203.28|200.88|201.66|199.26|0
1648752900000|2022-03-31 18:55:00|201.95|199.55|205.33|202.93|205.33|202.93|201.95|199.55|0
1648753200000|2022-03-31 19:00:00|205.78|203.38|207.25|204.85|209.79|207.39|205.78|203.38|0
1648753500000|2022-03-31 19:05:00|206.96|204.56|207.99|205.59|208.74|206.34|206.36|203.96|0
1648753800000|2022-03-31 19:10:00|207.84|205.44|205.17|202.77|207.92|205.52|204.73|202.33|0
1648754100000|2022-03-31 19:15:00|205.03|202.63|203.11|200.71|205.32|202.92|202.67|200.27|0
1648754400000|2022-03-31 19:20:00|202.96|200.56|199.45|197.05|202.96|200.56|199.16|196.76|0
1648754700000|2022-03-31 19:25:00|199.6|197.2|199.16|196.76|200.33|197.93|197.71|195.31|0
1648755000000|2022-03-31 19:30:00|199.01|196.61|195.11|192.71|199.89|197.49|194.11|191.71|0
1648755300000|2022-03-31 19:35:00|194.97|192.57|196.69|194.29|198.28|195.88|194.11|191.71|0
1648755600000|2022-03-31 19:40:00|195.68|193.28|191.96|189.56|196.69|194.29|191.68|189.28|0
1648755900000|2022-03-31 19:45:00|192.1|189.7|189.14|186.74|194.67|192.27|189.14|186.74|0
1648756200000|2022-03-31 19:50:00|189|186.6|185.41|183.01|191.19|188.79|185.32|182.92|0
1648756500000|2022-03-31 19:55:00|185.28|182.88|180.23|177.83|186.81|184.41|178.05|175.65|0
1648756800000|2022-03-31 20:00:00|178.73|176.33|180.37|177.97|184.65|182.25|178.73|176.33|0
1648757100000|2022-03-31 20:05:00|180.5|178.1|182.42|180.02|182.7|180.3|179.54|177.14|0
1648757400000|2022-03-31 20:10:00|182.7|180.3|185.07|182.67|185.49|183.09|182.63|180.23|0
1648757700000|2022-03-31 20:15:00|184.99|182.19|184.71|181.91|185.97|183.17|184.02|181.22|0
1648758000000|2022-03-31 20:20:00|184.57|181.77|181.99|179.19|184.85|182.05|181.93|179.13|0
1648758300000|2022-03-31 20:25:00|181.93|179.13|182.89|180.09|183.17|180.37|181.37|178.57|0
1648758600000|2022-03-31 20:30:00|183.03|180.23|183.45|180.65|184|181.2|182.75|179.95|0
1648758900000|2022-03-31 20:35:00|183.1|180.3|183.86|181.06|184.42|181.62|183.1|180.3|0
1648759200000|2022-03-31 20:40:00|183.93|181.13|184.27|181.47|184.69|181.89|183.93|181.13|0
1648759500000|2022-03-31 20:45:00|184.41|181.61|184.41|181.61|184.97|182.17|183.16|180.36|0
1648759800000|2022-03-31 20:50:00|184.55|181.75|184.13|181.33|184.55|181.75|183.22|180.42|0
1648760100000|2022-03-31 20:55:00|184.27|181.47|184.19|181.39|184.54|181.74|183.85|181.05|0
1648760400000|2022-03-31 21:00:00|184.28|181.48|183.89|181.09|184.33|181.53|183.87|181.07|0
1648760700000|2022-03-31 21:05:00|183.86|181.06|183.84|181.04|184.02|181.22|183.78|180.98|0
1648761000000|2022-03-31 21:10:00|183.82|181.02|183.92|181.12|183.96|181.16|183.8|181|0
1648761300000|2022-03-31 21:15:00|183.9|181.1|183.95|181.15|183.98|181.18|183.88|181.08|0
1648761600000|2022-03-31 21:20:00|183.94|181.14|183.47|180.67|183.94|181.14|183.47|180.67|0
1648761900000|2022-03-31 21:25:00|183.59|180.79|182.89|180.09|183.73|180.93|182.89|180.09|0
1648762200000|2022-03-31 21:30:00|183.11|180.31|182.79|179.99|183.23|180.43|182.55|179.75|0
1648762500000|2022-03-31 21:35:00|182.76|179.96|182.38|179.58|182.79|179.99|182.26|179.46|0
1648762800000|2022-03-31 21:40:00|182.42|179.62|182.82|180.02|182.84|180.04|182.28|179.48|0
1648763100000|2022-03-31 21:45:00|182.68|179.88|182.86|180.06|183.24|180.44|182.68|179.88|0
1648763400000|2022-03-31 21:50:00|182.96|180.16|183.08|180.28|183.65|180.85|182.96|180.16|0
1648763700000|2022-03-31 21:55:00|183.18|180.38|183.66|180.86|183.91|181.11|183.18|180.38|0
1648764000000|2022-03-31 22:00:00|183.87|181.07|185.47|182.67|186.04|183.24|183.73|180.93|0
1648764300000|2022-03-31 22:05:00|185.33|182.53|184.91|182.11|185.75|182.95|184.77|181.97|0
1648764600000|2022-03-31 22:10:00|185.05|182.25|184|181.2|185.05|182.25|183.79|180.99|0
1648764900000|2022-03-31 22:15:00|184.07|181.27|183.09|180.29|184.28|181.48|182.68|179.88|0
1648765200000|2022-03-31 22:20:00|182.95|180.15|182.67|179.87|183.23|180.43|182.12|179.32|0
1648765500000|2022-03-31 22:25:00|182.81|180.01|182.25|179.45|182.95|180.15|182.25|179.45|0
1648765800000|2022-03-31 22:30:00|182.67|179.87|183.92|181.12|183.92|181.12|182.67|179.87|0
1648766100000|2022-03-31 22:35:00|183.98|181.18|184.33|181.53|184.61|181.81|183.92|181.12|0
1648766400000|2022-03-31 22:40:00|184.47|181.67|184.53|181.73|184.75|181.95|184.4|181.6|0
1648766700000|2022-03-31 22:45:00|184.61|181.81|184.32|181.52|185.03|182.23|184.32|181.52|0
1648767000000|2022-03-31 22:50:00|184.46|181.66|184.6|181.8|185.02|182.22|184.46|181.66|0
1648767300000|2022-03-31 22:55:00|184.74|181.94|184.6|181.8|184.74|181.94|184.18|181.38|0
1648767600000|2022-03-31 23:00:00|184.74|181.94|184.59|181.79|185.01|182.21|184.59|181.79|0
1648767900000|2022-03-31 23:05:00|184.45|181.65|184.73|181.93|184.87|182.07|184.17|181.37|0
1648768200000|2022-03-31 23:10:00|184.59|181.79|184.86|182.06|185.07|182.27|184.45|181.65|0
1648768500000|2022-03-31 23:15:00|184.72|181.92|184.86|182.06|185.42|182.62|184.45|181.65|0
1648768800000|2022-03-31 23:20:00|185|182.2|185.06|182.26|185.14|182.34|184.44|181.64|0
1648769100000|2022-03-31 23:25:00|185|182.2|185.13|182.33|185.13|182.33|184.72|181.92|0
1648769400000|2022-03-31 23:30:00|184.99|182.19|184.85|182.05|185.55|182.75|184.57|181.77|0
1648769700000|2022-03-31 23:35:00|184.99|182.19|185.41|182.61|185.55|182.75|184.99|182.19|0
1648770000000|2022-03-31 23:40:00|185.27|182.47|185.96|183.16|186.24|183.44|185.27|182.47|0
1648770300000|2022-03-31 23:45:00|186.1|183.3|184.7|181.9|186.1|183.3|184.7|181.9|0
1648770600000|2022-03-31 23:50:00|184.84|182.04|185.26|182.46|185.26|182.46|184.42|181.62|0
1648770900000|2022-03-31 23:55:00|185.4|182.6|184.97|182.17|185.4|182.6|184.83|182.03|0
1648771200000|2022-04-01 00:00:00|185.11|182.31|183.99|181.19|186.23|183.43|183.43|180.63|0
1648771500000|2022-04-01 00:05:00|184.13|181.33|184.27|181.47|185.11|182.31|183.43|180.63|0
1648771800000|2022-04-01 00:10:00|184.41|181.61|185.1|182.3|185.38|182.58|183.57|180.77|0
1648772100000|2022-04-01 00:15:00|184.96|182.16|183.28|180.48|185.24|182.44|183.14|180.34|0
1648772400000|2022-04-01 00:20:00|183.42|180.62|184.12|181.32|184.54|181.74|183.14|180.34|0
1648772700000|2022-04-01 00:25:00|183.98|181.18|183.14|180.34|183.98|181.18|182.86|180.06|0
1648773000000|2022-04-01 00:30:00|183.28|180.48|182.3|179.5|183.42|180.62|182.3|179.5|0
1648773300000|2022-04-01 00:35:00|182.44|179.64|183.83|181.03|183.83|181.03|181.75|178.95|0
1648773600000|2022-04-01 00:40:00|183.97|181.17|184.38|181.58|184.8|182|183.27|180.47|0
1648773900000|2022-04-01 00:45:00|184.24|181.44|184.03|181.23|184.66|181.86|183.82|181.02|0
1648774200000|2022-04-01 00:50:00|184.1|181.3|183.68|180.88|184.1|181.3|183.12|180.32|0
1648774500000|2022-04-01 00:55:00|183.82|181.02|184.93|182.13|184.93|182.13|183.12|180.32|0
1648774800000|2022-04-01 01:00:00|184.79|181.99|184.51|181.71|184.93|182.13|183.81|181.01|0
1648775100000|2022-04-01 01:05:00|184.65|181.85|184.92|182.12|185.06|182.26|184.23|181.43|0
1648775400000|2022-04-01 01:10:00|184.85|182.05|185.2|182.4|185.48|182.68|184.5|181.7|0
1648775700000|2022-04-01 01:15:00|185.06|182.26|185.47|182.67|186.04|183.24|184.78|181.98|0
1648776000000|2022-04-01 01:20:00|185.61|182.81|186.03|183.23|186.31|183.51|185.47|182.67|0
1648776300000|2022-04-01 01:25:00|186.1|183.3|185.75|182.95|186.1|183.3|185.05|182.25|0
1648776600000|2022-04-01 01:30:00|185.61|182.81|185.46|182.66|185.75|182.95|184.91|182.11|0
1648776900000|2022-04-01 01:35:00|185.6|182.8|183.92|181.12|185.6|182.8|183.37|180.57|0
1648777200000|2022-04-01 01:40:00|183.78|180.98|184.34|181.54|184.76|181.96|183.78|180.98|0
1648777500000|2022-04-01 01:45:00|184.2|181.4|184.05|181.25|184.48|181.68|183.64|180.84|0
1648777800000|2022-04-01 01:50:00|183.98|181.18|184.19|181.39|185.45|182.65|183.98|181.18|0
1648778100000|2022-04-01 01:55:00|184.33|181.53|184.61|181.81|184.89|182.09|184.19|181.39|0
1648778400000|2022-04-01 02:00:00|184.47|181.67|184.88|182.08|185.58|182.78|184.33|181.53|0
1648778700000|2022-04-01 02:05:00|184.95|182.15|184.32|181.52|185.16|182.36|184.32|181.52|0
1648779000000|2022-04-01 02:10:00|184.25|181.45|185.01|182.21|185.22|182.42|184.18|181.38|0
1648779300000|2022-04-01 02:15:00|185.08|182.28|185.15|182.35|185.29|182.49|184.87|182.07|0
1648779600000|2022-04-01 02:20:00|185.08|182.28|184.87|182.07|185.15|182.35|184.17|181.37|0
1648779900000|2022-04-01 02:25:00|184.73|181.93|184.72|181.92|185.01|182.21|184.59|181.79|0
1648780200000|2022-04-01 02:30:00|184.86|182.06|185.28|182.48|185.42|182.62|184.72|181.92|0
1648780500000|2022-04-01 02:35:00|185.42|182.62|186.12|183.32|186.26|183.46|185.14|182.34|0
1648780800000|2022-04-01 02:40:00|185.98|183.18|186.54|183.74|186.96|184.16|185.98|183.18|0
1648781100000|2022-04-01 02:45:00|186.4|183.6|187.1|184.3|187.1|184.3|186.25|183.45|0
1648781400000|2022-04-01 02:50:00|186.95|184.15|186.53|183.73|187.24|184.44|186.53|183.73|0
1648781700000|2022-04-01 02:55:00|186.67|183.87|186.95|184.15|187.09|184.29|186.67|183.87|0
1648782000000|2022-04-01 03:00:00|187.09|184.29|188.35|185.55|188.56|185.76|187.09|184.29|0
1648782300000|2022-04-01 03:05:00|188.21|185.41|187.5|184.7|188.21|185.41|187.36|184.56|0
1648782600000|2022-04-01 03:10:00|187.64|184.84|188.06|185.26|188.07|185.27|187.5|184.7|0
1648782900000|2022-04-01 03:15:00|188.21|185.41|188.2|185.4|188.49|185.69|188.06|185.26|0
1648783200000|2022-04-01 03:20:00|188.06|185.26|187.23|184.43|188.34|185.54|186.41|183.61|0
1648783500000|2022-04-01 03:25:00|187.37|184.57|186.95|184.15|187.37|184.57|186.81|184.01|0
1648783800000|2022-04-01 03:30:00|186.81|184.01|186.52|183.72|187.09|184.29|186.52|183.72|0
1648784100000|2022-04-01 03:35:00|186.66|183.86|186.09|183.29|186.66|183.86|185.81|183.01|0
1648784400000|2022-04-01 03:40:00|185.95|183.15|186.09|183.29|186.51|183.71|185.81|183.01|0
1648784700000|2022-04-01 03:45:00|186.23|183.43|186.23|183.43|186.23|183.43|185.95|183.15|0
1648785000000|2022-04-01 03:50:00|186.37|183.57|185.94|183.14|186.51|183.71|185.94|183.14|0
1648785300000|2022-04-01 03:55:00|185.8|183|186.22|183.42|186.22|183.42|185.66|182.86|0
1648785600000|2022-04-01 04:00:00|186.36|183.56|185.79|182.99|186.36|183.56|185.79|182.99|0
1648785900000|2022-04-01 04:05:00|185.94|183.14|186.21|183.41|186.21|183.41|185.79|182.99|0
1648786200000|2022-04-01 04:10:00|186.07|183.27|186.21|183.41|186.21|183.41|185.93|183.13|0
1648786500000|2022-04-01 04:15:00|186.07|183.27|186.49|183.69|186.49|183.69|186.07|183.27|0
1648786800000|2022-04-01 04:20:00|186.35|183.55|186.34|183.54|186.49|183.69|186.2|183.4|0
1648787100000|2022-04-01 04:25:00|186.2|183.4|186.06|183.26|186.2|183.4|185.99|183.19|0
1648787400000|2022-04-01 04:30:00|185.92|183.12|185.77|182.97|186.2|183.4|185.77|182.97|0
1648787700000|2022-04-01 04:35:00|185.7|182.9|185.35|182.55|185.77|182.97|185.35|182.55|0
1648788000000|2022-04-01 04:40:00|185.07|182.27|184.5|181.7|185.21|182.41|184.22|181.42|0
1648788300000|2022-04-01 04:45:00|184.36|181.56|184.78|181.98|184.92|182.12|184.36|181.56|0
1648788600000|2022-04-01 04:50:00|184.64|181.84|184.75|181.95|184.75|181.95|183.65|180.85|0
1648788900000|2022-04-01 04:55:00|184.89|182.09|184.61|181.81|185.17|182.37|184.4|181.6|0
1648789200000|2022-04-01 05:00:00|184.47|181.67|185.16|182.36|185.16|182.36|184.19|181.39|0
1648789500000|2022-04-01 05:05:00|185.02|182.22|185.16|182.36|185.44|182.64|184.88|182.08|0
1648789800000|2022-04-01 05:10:00|185.02|182.22|186.28|183.48|186.42|183.62|184.6|181.8|0
1648790100000|2022-04-01 05:15:00|186.42|183.62|186.28|183.48|186.56|183.76|186|183.2|0
1648790400000|2022-04-01 05:20:00|186.14|183.34|185.71|182.91|186.42|183.62|185.57|182.77|0
1648790700000|2022-04-01 05:25:00|185.43|182.63|185.43|182.63|185.71|182.91|185.36|182.56|0
1648791000000|2022-04-01 05:30:00|185.57|182.77|184.72|181.92|185.57|182.77|184.72|181.92|0
1648791300000|2022-04-01 05:35:00|184.86|182.06|183.88|181.08|185|182.2|183.74|180.94|0
1648791600000|2022-04-01 05:40:00|184.02|181.22|184.58|181.78|184.72|181.92|183.88|181.08|0
1648791900000|2022-04-01 05:45:00|184.44|181.64|184.29|181.49|184.58|181.78|184.08|181.28|0
1648792200000|2022-04-01 05:50:00|184.15|181.35|183.45|180.65|184.15|181.35|183.03|180.23|0
1648792500000|2022-04-01 05:55:00|183.59|180.79|183.03|180.23|183.59|180.79|183.03|180.23|0
1648792800000|2022-04-01 06:00:00|182.75|179.95|183.58|180.78|183.72|180.92|182.05|179.25|0
1648793100000|2022-04-01 06:05:00|183.44|180.64|182.88|180.08|183.58|180.78|182.19|179.39|0
1648793400000|2022-04-01 06:10:00|182.74|179.94|183.16|180.36|183.16|180.36|182.46|179.66|0
1648793700000|2022-04-01 06:15:00|183.02|180.22|184.27|181.47|184.27|181.47|182.88|180.08|0
1648794000000|2022-04-01 06:20:00|184.55|181.75|185.97|183.17|186.37|183.57|184.55|181.75|0
1648794300000|2022-04-01 06:25:00|186.11|183.31|185.55|182.75|186.68|183.88|185.41|182.61|0
1648794600000|2022-04-01 06:30:00|185.41|182.61|185.12|182.32|186.25|183.45|185.12|182.32|0
1648794900000|2022-04-01 06:35:00|184.98|182.18|186.39|183.59|186.67|183.87|184.91|182.11|0
1648795200000|2022-04-01 06:40:00|186.24|183.44|187.01|184.21|187.09|184.29|186.1|183.3|0
1648795500000|2022-04-01 06:45:00|186.95|184.15|187.22|184.42|187.51|184.71|186.94|184.14|0
1648795800000|2022-04-01 06:50:00|187.15|184.35|187.08|184.28|187.57|184.77|186.66|183.86|0
1648796100000|2022-04-01 06:55:00|186.94|184.14|187.08|184.28|187.5|184.7|186.23|183.43|0
1648796400000|2022-04-01 07:00:00|186.93|184.13|185.95|183.15|187.08|184.28|185.53|182.73|0
1648796700000|2022-04-01 07:05:00|186.03|183.63|185.95|183.55|186.23|183.83|184.9|182.5|0
1648797000000|2022-04-01 07:10:00|185.74|183.34|184.76|182.36|186.73|184.33|184.34|181.94|0
1648797300000|2022-04-01 07:15:00|184.96|182.56|186.58|184.18|186.86|184.46|184.61|182.21|0
1648797600000|2022-04-01 07:20:00|186.51|184.11|187.85|185.45|188.98|186.58|186.44|184.04|0
1648797900000|2022-04-01 07:25:00|187.42|185.02|186.29|183.89|187.71|185.31|186.29|183.89|0
1648798200000|2022-04-01 07:30:00|185.87|183.47|184.46|182.06|186.43|184.03|184.46|182.06|0
1648798500000|2022-04-01 07:35:00|184.6|182.2|185.02|182.62|185.16|182.76|183.34|180.94|0
1648798800000|2022-04-01 07:40:00|184.88|182.48|185.15|182.75|185.86|183.46|184.18|181.78|0
1648799100000|2022-04-01 07:45:00|184.87|182.47|185.99|183.59|186.42|184.02|184.87|182.47|0
1648799400000|2022-04-01 07:50:00|186.14|183.74|187.4|185|187.4|185|185.92|183.52|0
1648799700000|2022-04-01 07:55:00|187.54|185.14|186.76|184.36|187.54|185.14|186.13|183.73|0
1648800000000|2022-04-01 08:00:00|186.55|184.15|188.17|185.77|188.17|185.77|186.05|183.65|0
1648800300000|2022-04-01 08:05:00|188.1|185.7|187.25|184.85|188.1|185.7|186.83|184.43|0
1648800600000|2022-04-01 08:10:00|187.18|184.78|186.4|184|188.1|185.7|186.4|184|0
1648800900000|2022-04-01 08:15:00|186.54|184.14|186.54|184.14|187.31|184.91|185.9|183.5|0
1648801200000|2022-04-01 08:20:00|186.68|184.28|187.38|184.98|187.8|185.4|186.54|184.14|0
1648801500000|2022-04-01 08:25:00|187.24|184.84|187.66|185.26|188.09|185.69|186.95|184.55|0
1648801800000|2022-04-01 08:30:00|187.52|185.12|187.23|184.83|187.52|185.12|186.53|184.13|0
1648802100000|2022-04-01 08:35:00|187.37|184.97|186.52|184.12|187.8|185.4|186.52|184.12|0
1648802400000|2022-04-01 08:40:00|186.59|184.19|188.21|185.81|188.21|185.81|186.52|184.12|0
1648802700000|2022-04-01 08:45:00|188.36|185.96|188.21|185.81|188.78|186.38|187.79|185.39|0
1648803000000|2022-04-01 08:50:00|188.35|185.95|188.42|186.02|188.63|186.23|187.78|185.38|0
1648803300000|2022-04-01 08:55:00|188.35|185.95|188.2|185.8|188.35|185.95|187.78|185.38|0
1648803600000|2022-04-01 09:00:00|187.99|185.59|186.93|184.53|187.99|185.59|186.65|184.25|0
1648803900000|2022-04-01 09:05:00|187.07|184.67|186.08|183.68|187.07|184.67|185.8|183.4|0
1648804200000|2022-04-01 09:10:00|185.94|183.54|186.64|184.24|186.92|184.52|185.8|183.4|0
1648804500000|2022-04-01 09:15:00|186.71|184.31|186.35|183.95|186.92|184.52|185.93|183.53|0
1648804800000|2022-04-01 09:20:00|186.21|183.81|187.48|185.08|189.18|186.78|185.22|182.82|0
1648805100000|2022-04-01 09:25:00|187.62|185.22|187.9|185.5|188.04|185.64|187.34|184.94|0
1648805400000|2022-04-01 09:30:00|188.04|185.64|189.88|187.48|190.6|188.2|188.04|185.64|0
1648805700000|2022-04-01 09:35:00|190.03|187.63|189.31|186.91|190.45|188.05|189.31|186.91|0
1648806000000|2022-04-01 09:40:00|189.17|186.77|188.6|186.2|189.31|186.91|187.89|185.49|0
1648806300000|2022-04-01 09:45:00|188.74|186.34|188.17|185.77|188.88|186.48|187.6|185.2|0
1648806600000|2022-04-01 09:50:00|188.31|185.91|189.44|187.04|190.01|187.61|188.31|185.91|0
1648806900000|2022-04-01 09:55:00|189.58|187.18|189.79|187.39|190.15|187.75|189.16|186.76|0
1648807200000|2022-04-01 10:00:00|189.72|187.32|190.27|187.87|193.59|191.19|189.58|187.18|0
1648807500000|2022-04-01 10:05:00|190.19|187.79|190.83|188.43|190.83|188.43|189.84|187.44|0
1648807800000|2022-04-01 10:10:00|190.69|188.29|190.19|187.79|190.98|188.58|189.98|187.58|0
1648808100000|2022-04-01 10:15:00|190.26|187.86|190.47|188.07|190.54|188.14|189.97|187.57|0
1648808400000|2022-04-01 10:20:00|190.4|188|189.97|187.57|190.54|188.14|189.97|187.57|0
1648808700000|2022-04-01 10:25:00|190.25|187.85|190.82|188.42|190.96|188.56|190.11|187.71|0
1648809000000|2022-04-01 10:30:00|190.6|188.2|190.82|188.42|191.1|188.7|190.25|187.85|0
1648809300000|2022-04-01 10:35:00|190.67|188.27|189.31|186.91|190.82|188.42|189.25|186.85|0
1648809600000|2022-04-01 10:40:00|189.39|186.99|189.24|186.84|189.67|187.27|189.03|186.63|0
1648809900000|2022-04-01 10:45:00|189.38|186.98|188.96|186.56|189.38|186.98|188.53|186.13|0
1648810200000|2022-04-01 10:50:00|188.81|186.41|188.53|186.13|188.95|186.55|188.38|185.98|0
1648810500000|2022-04-01 10:55:00|188.67|186.27|189.73|187.33|190.09|187.69|188.24|185.84|0
1648810800000|2022-04-01 11:00:00|189.52|187.12|189.65|187.25|190.37|187.97|189.52|187.12|0
1648811100000|2022-04-01 11:05:00|189.8|187.4|189.79|187.39|190.37|187.97|189.58|187.18|0
1648811400000|2022-04-01 11:10:00|189.94|187.54|188.65|186.25|189.94|187.54|188.51|186.11|0
1648811700000|2022-04-01 11:15:00|188.51|186.11|188.65|186.25|189.29|186.89|188.51|186.11|0
1648812000000|2022-04-01 11:20:00|188.51|186.11|189.07|186.67|189.36|186.96|188.37|185.97|0
1648812300000|2022-04-01 11:25:00|188.93|186.53|188.64|186.24|189.21|186.81|188.64|186.24|0
1648812600000|2022-04-01 11:30:00|188.5|186.1|188.92|186.52|188.92|186.52|188.22|185.82|0
1648812900000|2022-04-01 11:35:00|188.64|186.24|188.78|186.38|188.92|186.52|188.21|185.81|0
1648813200000|2022-04-01 11:40:00|188.64|186.24|188.63|186.23|188.78|186.38|188.49|186.09|0
1648813500000|2022-04-01 11:45:00|188.49|186.09|189.2|186.8|189.2|186.8|188.49|186.09|0
1648813800000|2022-04-01 11:50:00|187.55|185.15|187.26|184.86|187.55|185.15|187.26|184.86|0
1648814100000|2022-04-01 11:55:00|187.33|184.93|187.54|185.14|187.54|185.14|187.12|184.72|0
1648814400000|2022-04-01 12:00:00|187.4|185|186.83|184.43|187.54|185.14|186.76|184.36|0
1648814700000|2022-04-01 12:05:00|186.97|184.57|188.25|185.85|188.25|185.85|186.97|184.57|0
1648815000000|2022-04-01 12:10:00|188.11|185.71|187.68|185.28|188.39|185.99|187.68|185.28|0
1648815300000|2022-04-01 12:15:00|187.53|185.13|187.67|185.27|188.67|186.27|187.53|185.13|0
1648815600000|2022-04-01 12:20:00|187.81|185.41|188.38|185.98|188.67|186.27|187.67|185.27|0
1648815900000|2022-04-01 12:25:00|188.45|186.05|188.09|185.69|188.88|186.48|186.96|184.56|0
1648816200000|2022-04-01 12:30:00|188.16|185.76|184.41|182.01|188.16|185.76|183.71|181.31|0
1648816500000|2022-04-01 12:35:00|184.47|182.07|185|182.6|185.56|183.16|183.61|181.21|0
1648816800000|2022-04-01 12:40:00|185.14|182.74|183.44|181.04|185.14|182.74|182.74|180.34|0
1648817100000|2022-04-01 12:45:00|183.37|180.97|183.16|180.76|184.29|181.89|183.16|180.76|0
1648817400000|2022-04-01 12:50:00|183.02|180.62|182.59|180.19|183.3|180.9|181.62|179.22|0
1648817700000|2022-04-01 12:55:00|182.45|180.05|182.03|179.63|183.01|180.61|181.89|179.49|0
1648818000000|2022-04-01 13:00:00|181.89|179.49|180.07|177.67|182.31|179.91|180.07|177.67|0
1648818300000|2022-04-01 13:05:00|180.21|177.81|182.02|179.62|182.16|179.76|180.21|177.81|0
1648818600000|2022-04-01 13:10:00|182.09|179.69|183.28|180.88|183.28|180.88|181.88|179.48|0
1648818900000|2022-04-01 13:15:00|183.42|181.02|184.4|182|184.83|182.43|183.42|181.02|0
1648819200000|2022-04-01 13:20:00|184.54|182.14|183.55|181.15|184.97|182.57|183.41|181.01|0
1648819500000|2022-04-01 13:25:00|183.84|181.44|182.29|179.89|184.12|181.72|182.15|179.75|0
1648819800000|2022-04-01 13:30:00|182.01|179.61|178.94|176.54|183.27|180.87|178.94|176.54|0
1648820100000|2022-04-01 13:35:00|179.08|176.68|178.03|175.63|181.23|178.83|177.7|175.3|0
1648820400000|2022-04-01 13:40:00|178.16|175.76|177.29|174.41|178.82|175.94|176.19|173.31|0
1648820700000|2022-04-01 13:45:00|177.43|174.55|178.81|175.93|180.07|177.19|176.19|173.31|0
1648821000000|2022-04-01 13:50:00|178.67|175.79|173.86|170.98|179.23|176.35|173.17|170.29|0
1648821300000|2022-04-01 13:55:00|173.58|170.7|175.97|173.09|176.11|173.23|173.31|170.43|0
1648821600000|2022-04-01 14:00:00|175.29|172.41|174.26|171.38|177.01|174.13|172.35|169.47|0
1648821900000|2022-04-01 14:05:00|174.53|171.65|174.66|171.78|176.45|173.57|173.98|171.1|0
1648822200000|2022-04-01 14:10:00|174.94|172.06|178.66|175.78|179.21|176.33|174.94|172.06|0
1648822500000|2022-04-01 14:15:00|178.52|175.64|172.29|169.41|178.66|175.78|172.15|169.27|0
1648822800000|2022-04-01 14:20:00|172.56|169.68|171.09|168.21|173.38|170.5|169.04|166.16|0
1648823100000|2022-04-01 14:25:00|171.36|168.48|170.68|167.8|171.9|169.02|169.34|166.46|0
1648823400000|2022-04-01 14:30:00|170.82|167.94|173.11|170.23|173.11|170.23|170.68|167.8|0
1648823700000|2022-04-01 14:35:00|172.98|170.1|171.61|168.73|174.2|171.32|171.07|168.19|0
1648824000000|2022-04-01 14:40:00|171.34|168.46|172.14|169.26|172.42|169.54|169.32|166.44|0
1648824300000|2022-04-01 14:45:00|172.01|169.13|174.04|171.16|175.27|172.39|171.87|168.99|0
1648824600000|2022-04-01 14:50:00|174.31|171.43|176.64|173.76|176.77|173.89|173.5|170.62|0
1648824900000|2022-04-01 14:55:00|176.77|173.89|175.16|172.76|177.19|174.31|174.61|172.21|0
1648825200000|2022-04-01 15:00:00|174.89|172.49|174.74|172.34|175.7|173.3|174.06|171.66|0
1648825500000|2022-04-01 15:05:00|174.88|172.48|177.07|174.67|177.62|175.22|173.92|171.52|0
1648825800000|2022-04-01 15:10:00|176.93|174.53|173.78|171.38|177.48|175.08|173.23|170.83|0
1648826100000|2022-04-01 15:15:00|173.5|171.1|174.05|171.65|174.73|172.33|172.55|170.15|0
1648826400000|2022-04-01 15:20:00|174.18|171.78|174.32|171.92|175.83|173.43|172.95|170.55|0
1648826700000|2022-04-01 15:25:00|174.45|172.05|172.68|170.28|175.14|172.74|172.54|170.14|0
1648827000000|2022-04-01 15:30:00|173.08|170.68|171.09|168.69|173.08|170.68|170.42|168.02|0
1648827300000|2022-04-01 15:35:00|170.96|168.56|168.53|166.13|171.02|168.62|167.59|165.19|0
1648827600000|2022-04-01 15:40:00|168.46|166.06|166.12|163.72|168.46|166.06|165.73|163.33|0
1648827900000|2022-04-01 15:45:00|165.86|163.46|167.05|164.65|168.25|165.85|163.78|161.38|0
1648828200000|2022-04-01 15:50:00|166.65|164.25|169.45|167.05|170.13|167.73|166.12|163.72|0
1648828500000|2022-04-01 15:55:00|168.98|166.58|165.98|163.58|168.98|166.58|164.92|162.52|0
1648828800000|2022-04-01 16:00:00|165.45|163.05|164.18|161.78|166.17|163.77|164.12|161.72|0
1648829100000|2022-04-01 16:05:00|163.99|161.59|165.1|162.7|165.1|162.7|162.57|160.17|0
1648829400000|2022-04-01 16:10:00|165.23|162.83|165.36|162.96|165.62|163.22|163.78|161.38|0
1648829700000|2022-04-01 16:15:00|165.49|163.09|164.56|162.16|166.15|163.75|163.38|160.98|0
1648830000000|2022-04-01 16:20:00|164.3|161.9|165.88|163.48|166.54|164.14|164.17|161.77|0
1648830300000|2022-04-01 16:25:00|166.41|164.01|167.34|164.94|167.47|165.07|165.48|163.08|0
1648830600000|2022-04-01 16:30:00|167.07|164.67|162.98|160.58|167.07|164.67|162.32|159.92|0
1648830900000|2022-04-01 16:35:00|162.85|160.45|163.76|161.36|164.02|161.62|161.67|159.27|0
1648831200000|2022-04-01 16:40:00|163.63|161.23|166|163.6|166.26|163.86|162.71|160.31|0
1648831500000|2022-04-01 16:45:00|166.26|163.86|166.52|164.12|166.66|164.26|164.28|161.88|0
1648831800000|2022-04-01 16:50:00|166.39|163.99|166.12|163.72|166.92|164.52|164.41|162.01|0
1648832100000|2022-04-01 16:55:00|166.26|163.86|164.67|162.27|167.18|164.78|164.53|162.13|0
1648832400000|2022-04-01 17:00:00|164.93|162.53|163.7|161.3|165.46|163.06|162.91|160.51|0
1648832700000|2022-04-01 17:05:00|163.83|161.43|163.3|160.9|165.41|163.01|163.3|160.9|0
1648833000000|2022-04-01 17:10:00|163.23|160.83|162.12|159.72|163.23|160.83|161.47|159.07|0
1648833300000|2022-04-01 17:15:00|161.99|159.59|162.24|159.84|162.51|160.11|161.2|158.8|0
1648833600000|2022-04-01 17:20:00|162.38|159.98|163.03|160.63|163.16|160.76|159.9|157.5|0
1648833900000|2022-04-01 17:25:00|162.9|160.5|162.5|160.1|163.16|160.76|161.72|159.32|0
1648834200000|2022-04-01 17:30:00|162.37|159.97|162.5|160.1|164.01|161.61|162.11|159.71|0
1648834500000|2022-04-01 17:35:00|162.36|159.96|166.98|164.58|167.79|165.39|162.36|159.96|0
1648834800000|2022-04-01 17:40:00|167.12|164.72|167.38|164.98|168.99|166.59|166.72|164.32|0
1648835100000|2022-04-01 17:45:00|167.11|164.71|166.91|164.51|167.25|164.85|165.91|163.51|0
1648835400000|2022-04-01 17:50:00|166.58|164.18|165.28|162.88|166.84|164.44|164.69|162.29|0
1648835700000|2022-04-01 17:55:00|165.22|162.82|166.55|164.15|167.21|164.81|164.69|162.29|0
1648836000000|2022-04-01 18:00:00|166.41|164.01|169.75|167.35|169.75|167.35|166.01|163.61|0
1648836300000|2022-04-01 18:05:00|169.61|167.21|170.02|167.62|172.06|169.66|168.94|166.54|0
1648836600000|2022-04-01 18:10:00|169.74|167.34|171.41|169.01|172.65|170.25|168.39|165.99|0
1648836900000|2022-04-01 18:15:00|171.69|169.29|170.32|167.92|172.22|169.82|170.04|167.64|0
1648837200000|2022-04-01 18:20:00|170.18|167.78|170.72|168.32|172.36|169.96|170.04|167.64|0
1648837500000|2022-04-01 18:25:00|170.58|168.18|174.27|171.87|174.27|171.87|170.45|168.05|0
1648837800000|2022-04-01 18:30:00|174.13|171.73|176.48|174.08|176.75|174.35|173.72|171.32|0
1648838100000|2022-04-01 18:35:00|176.61|174.21|174.4|172|176.61|174.21|173.3|170.9|0
1648838400000|2022-04-01 18:40:00|174.54|172.14|174.91|172.51|176.47|174.07|172.16|169.76|0
1648838700000|2022-04-01 18:45:00|174.85|172.45|173.46|171.06|176.23|173.83|173.33|170.93|0
1648839000000|2022-04-01 18:50:00|173.6|171.2|172.09|169.69|173.74|171.34|171.81|169.41|0
1648839300000|2022-04-01 18:55:00|172.22|169.82|170.99|168.59|173.46|171.06|170.17|167.77|0
1648839600000|2022-04-01 19:00:00|170.58|168.18|173.04|170.64|174.56|172.16|170.44|168.04|0
1648839900000|2022-04-01 19:05:00|172.76|170.36|171.25|168.85|174.55|172.15|171.12|168.72|0
1648840200000|2022-04-01 19:10:00|171.39|168.99|171.11|168.71|172.21|169.81|168.67|166.27|0
1648840500000|2022-04-01 19:15:00|170.84|168.44|166.1|163.7|171.93|169.53|166.1|163.7|0
1648840800000|2022-04-01 19:20:00|165.83|163.43|165.51|163.11|166.85|164.45|164.13|161.73|0
1648841100000|2022-04-01 19:25:00|165.91|163.51|166.45|164.05|166.98|164.58|165.24|162.84|0
1648841400000|2022-04-01 19:30:00|166.85|164.45|163.76|161.36|167.79|165.39|162.83|160.43|0
1648841700000|2022-04-01 19:35:00|163.9|161.5|164.16|161.76|164.56|162.16|162.56|160.16|0
1648842000000|2022-04-01 19:40:00|164.03|161.63|165.53|163.13|166.57|164.17|162.96|160.56|0
1648842300000|2022-04-01 19:45:00|165.94|163.54|168.35|165.95|168.35|165.95|164.34|161.94|0
1648842600000|2022-04-01 19:50:00|170.65|168.25|176.67|173.79|177.13|174.25|170.1|167.7|0
1648842900000|2022-04-01 19:55:00|176.12|173.24|176.4|173.52|178.78|175.9|175.57|172.69|0
1648843200000|2022-04-01 20:00:00|177.24|174.36|177.13|174.73|177.69|175.29|175.02|172.14|0
1648843500000|2022-04-01 20:05:00|177|174.6|175.6|173.2|177.13|174.73|175.46|173.06|0
1648843800000|2022-04-01 20:10:00|175.46|173.06|172.98|170.58|175.6|173.2|172.98|170.58|0
1649055900000|2022-04-04 07:05:00|179.92|177.52|176.62|174.22|180.06|177.66|176|173.6|0
1649056200000|2022-04-04 07:10:00|176.56|174.16|172.27|169.87|176.7|174.3|171.85|169.45|0
1649056500000|2022-04-04 07:15:00|172.13|169.73|173.5|171.1|174.33|171.93|171.65|169.25|0
1649056800000|2022-04-04 07:20:00|173.29|170.89|172.95|170.55|174.05|171.65|172.67|170.27|0
1649057100000|2022-04-04 07:25:00|173.08|170.68|172.94|170.54|173.56|171.16|172.26|169.86|0
1649057400000|2022-04-04 07:30:00|173.08|170.68|174.87|172.47|174.87|172.47|173.08|170.68|0
1649057700000|2022-04-04 07:35:00|174.8|172.4|175.21|172.81|175.42|173.02|174.32|171.92|0
1649058000000|2022-04-04 07:40:00|175.28|172.88|174.17|171.77|175.7|173.3|174.17|171.77|0
1649058300000|2022-04-04 07:45:00|174.1|171.7|174.17|171.77|174.17|171.77|173.89|171.49|0
1649058600000|2022-04-04 07:50:00|174.03|171.63|174.17|171.77|174.17|171.77|174.03|171.63|0
1649058900000|2022-04-04 07:55:00|174.03|171.63|174.02|171.62|174.16|171.76|173.2|170.8|0
1649059200000|2022-04-04 08:00:00|174.16|171.76|172.78|170.38|175.13|172.73|171.96|169.56|0
1649059500000|2022-04-04 08:05:00|172.85|170.45|173.05|170.65|173.88|171.48|172.23|169.83|0
1649059800000|2022-04-04 08:10:00|173.19|170.79|173.87|171.47|173.88|171.48|172.78|170.38|0
1649060100000|2022-04-04 08:15:00|173.74|171.34|173.87|171.47|174.01|171.61|172.91|170.51|0
1649060400000|2022-04-04 08:20:00|174.01|171.61|174.84|172.44|175.11|172.71|173.59|171.19|0
1649060700000|2022-04-04 08:25:00|174.7|172.3|175.8|173.4|175.8|173.4|173.87|171.47|0
1649061000000|2022-04-04 08:30:00|175.94|173.54|176.63|174.23|176.92|174.52|175.8|173.4|0
1649061300000|2022-04-04 08:35:00|176.77|174.37|174.69|172.29|177.05|174.65|173.86|171.46|0
1649061600000|2022-04-04 08:40:00|174.34|171.94|172.36|169.96|174.75|172.35|172.36|169.96|0
1649061900000|2022-04-04 08:45:00|172.49|170.09|173.95|171.55|174.09|171.69|172.49|170.09|0
1649062200000|2022-04-04 08:50:00|174.02|171.62|174.64|172.24|174.64|172.24|173.81|171.41|0
1649062500000|2022-04-04 08:55:00|174.78|172.38|174.5|172.1|174.98|172.58|174.36|171.96|0
1649062800000|2022-04-04 09:00:00|174.36|171.96|176.44|174.04|176.51|174.11|174.36|171.96|0
1649063100000|2022-04-04 09:05:00|176.58|174.18|178.4|176|178.82|176.42|176.44|174.04|0
1649063400000|2022-04-04 09:10:00|178.54|176.14|179.59|177.19|179.8|177.4|178.54|176.14|0
1649063700000|2022-04-04 09:15:00|179.66|177.26|178.95|176.55|180.08|177.68|178.81|176.41|0
1649064000000|2022-04-04 09:20:00|178.88|176.48|179.37|176.97|179.8|177.4|178.67|176.27|0
1649064300000|2022-04-04 09:25:00|179.23|176.83|178.95|176.55|179.3|176.9|178.95|176.55|0
1649064600000|2022-04-04 09:30:00|179.09|176.69|178.52|176.12|179.09|176.69|177.61|175.21|0
1649064900000|2022-04-04 09:35:00|178.66|176.26|179.78|177.38|180.49|178.09|178.52|176.12|0
1649065200000|2022-04-04 09:40:00|180.07|177.67|179.36|176.96|180.21|177.81|179.28|176.88|0
1649065500000|2022-04-04 09:45:00|179.5|177.1|179.64|177.24|179.64|177.24|179.08|176.68|0
1649065800000|2022-04-04 09:50:00|179.78|177.38|178.93|176.53|180.2|177.8|178.93|176.53|0
1649066100000|2022-04-04 09:55:00|179.07|176.67|180.33|177.93|181.18|178.78|179.07|176.67|0
1649066400000|2022-04-04 10:00:00|180.4|178|179.77|177.37|181.04|178.64|179.77|177.37|0
1649066700000|2022-04-04 10:05:00|179.91|177.51|180.33|177.93|180.47|178.07|179.77|177.37|0
1649067000000|2022-04-04 10:10:00|180.47|178.07|181.03|178.63|181.03|178.63|179.76|177.36|0
1649067300000|2022-04-04 10:15:00|180.89|178.49|181.17|178.77|182.45|180.05|180.61|178.21|0
1649067600000|2022-04-04 10:20:00|181.31|178.91|181.73|179.33|182.3|179.9|180.89|178.49|0
1649067900000|2022-04-04 10:25:00|181.8|179.4|180.03|177.63|182.02|179.62|180.03|177.63|0
1649068200000|2022-04-04 10:30:00|180.1|177.7|179.6|177.2|180.17|177.77|179.46|177.06|0
1649068500000|2022-04-04 10:35:00|179.46|177.06|178.9|176.5|179.46|177.06|178.9|176.5|0
1649068800000|2022-04-04 10:40:00|178.76|176.36|178.61|176.21|179.32|176.92|178.47|176.07|0
1649069100000|2022-04-04 10:45:00|178.75|176.35|178.61|176.21|179.03|176.63|178.47|176.07|0
1649069400000|2022-04-04 10:50:00|178.47|176.07|178.32|175.92|178.75|176.35|178.04|175.64|0
1649069700000|2022-04-04 10:55:00|178.18|175.78|178.32|175.92|178.39|175.99|177.9|175.5|0
1649070000000|2022-04-04 11:00:00|178.18|175.78|178.8|176.4|178.88|176.48|178.1|175.7|0
1649070300000|2022-04-04 11:05:00|178.88|176.48|179.58|177.18|179.58|177.18|178.52|176.12|0
1649070600000|2022-04-04 11:10:00|179.44|177.04|179.58|177.18|179.86|177.46|179.01|176.61|0
1649070900000|2022-04-04 11:15:00|179.43|177.03|180.49|178.09|181.27|178.87|179.43|177.03|0
1649071200000|2022-04-04 11:20:00|180.56|178.16|180.42|178.02|181.13|178.73|180.28|177.88|0
1649071500000|2022-04-04 11:25:00|180.56|178.16|180.55|178.15|180.56|178.16|179.85|177.45|0
1649071800000|2022-04-04 11:30:00|180.48|178.08|179.56|177.16|180.69|178.29|179.56|177.16|0
1649072100000|2022-04-04 11:35:00|179.7|177.3|179.13|176.73|179.7|177.3|178.57|176.17|0
1649072400000|2022-04-04 11:40:00|179.28|176.88|179.41|177.01|179.56|177.16|179.13|176.73|0
1649072700000|2022-04-04 11:45:00|179.27|176.87|178.85|176.45|179.41|177.01|178.71|176.31|0
1649073000000|2022-04-04 11:50:00|178.7|176.3|180.11|177.71|180.11|177.71|178.7|176.3|0
1649073300000|2022-04-04 11:55:00|180.25|177.85|181.17|178.77|181.95|179.55|180.11|177.71|0
1649073600000|2022-04-04 12:00:00|181.24|178.84|180.25|177.85|181.81|179.41|180.1|177.7|0
1649073900000|2022-04-04 12:05:00|180.17|177.77|179.39|176.99|180.17|177.77|179.25|176.85|0
1649074200000|2022-04-04 12:10:00|179.54|177.14|179.96|177.56|180.52|178.12|179.39|176.99|0
1649074500000|2022-04-04 12:15:00|179.81|177.41|180.23|177.83|180.8|178.4|179.81|177.41|0
1649074800000|2022-04-04 12:20:00|180.09|177.69|181.51|179.11|181.65|179.25|180.09|177.69|0
1649075100000|2022-04-04 12:25:00|181.36|178.96|180.09|177.69|181.93|179.53|179.94|177.54|0
1649075400000|2022-04-04 12:30:00|180.23|177.83|180.93|178.53|181.07|178.67|179.94|177.54|0
1649075700000|2022-04-04 12:35:00|181.07|178.67|179.37|176.97|181.21|178.81|179.37|176.97|0
1649076000000|2022-04-04 12:40:00|179.51|177.11|179.23|176.83|179.94|177.54|178.81|176.41|0
1649076300000|2022-04-04 12:45:00|179.09|176.69|176.56|174.16|179.09|176.69|176.14|173.74|0
1649076600000|2022-04-04 12:50:00|176.7|174.3|176.7|174.3|177.32|174.92|176.56|174.16|0
1649076900000|2022-04-04 12:55:00|176.56|174.16|176.06|173.66|176.7|174.3|175.44|173.04|0
1649077200000|2022-04-04 13:00:00|175.99|173.59|177.67|175.27|177.81|175.41|175.99|173.59|0
1649077500000|2022-04-04 13:05:00|177.53|175.13|177.52|175.12|177.95|175.55|177.11|174.71|0
1649077800000|2022-04-04 13:10:00|177.38|174.98|178.5|176.1|178.64|176.24|177.38|174.98|0
1649078100000|2022-04-04 13:15:00|178.64|176.24|179.49|177.09|179.49|177.09|178.64|176.24|0
1649078400000|2022-04-04 13:20:00|179.34|176.94|178.78|176.38|179.49|177.09|178.5|176.1|0
1649078700000|2022-04-04 13:25:00|178.92|176.52|177.37|174.97|179.06|176.66|177.37|174.97|0
1649079000000|2022-04-04 13:30:00|177.09|174.69|173.01|170.61|177.37|174.97|172.32|169.92|0
1649079300000|2022-04-04 13:35:00|172.88|170.48|173.7|171.3|175.65|173.25|172.88|170.48|0
1649079600000|2022-04-04 13:40:00|173.98|171.58|175.56|173.16|178.02|175.62|173.98|171.58|0
1649079900000|2022-04-04 13:45:00|175.84|173.44|176.54|174.14|176.54|174.14|173.05|170.65|0
1649080200000|2022-04-04 13:50:00|176.4|174|180.54|178.14|180.83|178.43|176.4|174|0
1649080500000|2022-04-04 13:55:00|180.83|178.43|182.29|179.89|184.17|181.77|180.83|178.43|0
1649080800000|2022-04-04 14:00:00|182.43|180.03|182.57|180.17|182.86|180.46|181.57|179.17|0
1649081100000|2022-04-04 14:05:00|182.43|180.03|181.57|179.17|183|180.6|181.42|179.02|0
1649081400000|2022-04-04 14:10:00|182.14|179.74|180.13|177.73|183.14|180.74|179.49|177.09|0
1649081700000|2022-04-04 14:15:00|179.85|177.45|179.84|177.44|180.13|177.73|176.45|174.05|0
1649082000000|2022-04-04 14:20:00|180.13|177.73|182.56|180.16|182.99|180.59|179.42|177.02|0
1649082300000|2022-04-04 14:25:00|182.7|180.3|184|181.6|184|181.6|181.7|179.3|0
1649082600000|2022-04-04 14:30:00|184.14|181.74|182.7|180.3|184.43|182.03|182.55|180.15|0
1649082900000|2022-04-04 14:35:00|182.84|180.44|183.41|181.01|184.57|182.17|181.12|178.72|0
1649083200000|2022-04-04 14:40:00|183.7|181.3|180.43|178.03|183.7|181.3|180.43|178.03|0
1649083500000|2022-04-04 14:45:00|180.86|178.46|182.72|180.32|183.44|181.04|180.14|177.74|0
1649083800000|2022-04-04 14:50:00|182.57|180.17|182.6|180.2|183.58|181.18|181.8|179.4|0
1649084100000|2022-04-04 14:55:00|181.74|179.34|182.17|179.77|183.32|180.92|180.88|178.48|0
1649084400000|2022-04-04 15:00:00|182.46|180.06|185.62|183.22|186.06|183.66|181.88|179.48|0
1649084700000|2022-04-04 15:05:00|185.48|183.08|185.5|183.1|187.83|185.43|184.92|182.52|0
1649085000000|2022-04-04 15:10:00|185.06|182.66|184.48|182.08|185.5|183.1|183.32|180.92|0
1649085300000|2022-04-04 15:15:00|184.62|182.22|184.62|182.22|184.76|182.36|183.46|181.06|0
1649085600000|2022-04-04 15:20:00|184.04|181.64|185.05|182.65|185.05|182.65|183.75|181.35|0
1649085900000|2022-04-04 15:25:00|185.34|182.94|185.77|183.37|185.92|183.52|184.47|182.07|0
1649086200000|2022-04-04 15:30:00|185.92|183.52|185.62|183.22|187.08|184.68|185.19|182.79|0
1649086500000|2022-04-04 15:35:00|185.48|183.08|185.47|183.07|186.06|183.66|184.03|181.63|0
1649086800000|2022-04-04 15:40:00|185.18|182.78|185.33|182.93|185.91|183.51|185.04|182.64|0
1649087100000|2022-04-04 15:45:00|185.47|183.07|186.27|183.87|187.51|185.11|184.89|182.49|0
1649087400000|2022-04-04 15:50:00|186.12|183.72|187.36|184.96|187.43|185.03|185.83|183.43|0
1649087700000|2022-04-04 15:55:00|187.43|185.03|186.85|184.45|188.02|185.62|186.7|184.3|0
1649088000000|2022-04-04 16:00:00|186.99|184.59|186.26|183.86|186.99|184.59|185.97|183.57|0
1649088300000|2022-04-04 16:05:00|186.11|183.71|185.75|183.35|186.55|184.15|185.67|183.27|0
1649088600000|2022-04-04 16:10:00|185.89|183.49|186.77|184.37|186.77|184.37|185.01|182.61|0
1649088900000|2022-04-04 16:15:00|186.62|184.22|185.88|183.48|186.77|184.37|185.59|183.19|0
1649089200000|2022-04-04 16:20:00|186.03|183.63|185.73|183.33|186.32|183.92|185.15|182.75|0
1649089500000|2022-04-04 16:25:00|185.88|183.48|186.32|183.92|186.61|184.21|185.44|183.04|0
1649089800000|2022-04-04 16:30:00|186.17|183.77|186.31|183.91|187.05|184.65|186.02|183.62|0
1649090100000|2022-04-04 16:35:00|186.38|183.98|184.07|181.67|186.92|184.52|183.35|180.95|0
1649090400000|2022-04-04 16:40:00|183.93|181.53|183.05|180.65|184.07|181.67|182.18|179.78|0
1649090700000|2022-04-04 16:45:00|183.2|180.8|183.77|181.37|183.92|181.52|182.33|179.93|0
1649091000000|2022-04-04 16:50:00|183.92|181.52|183.63|181.23|184.06|181.66|182.9|180.5|0
1649091300000|2022-04-04 16:55:00|183.48|181.08|182.46|180.06|183.48|181.08|182.46|180.06|0
1649091600000|2022-04-04 17:00:00|182.32|179.92|182.17|179.77|182.46|180.06|181.16|178.76|0
1649091900000|2022-04-04 17:05:00|182.02|179.62|182.6|180.2|182.89|180.49|181.44|179.04|0
1649092200000|2022-04-04 17:10:00|182.45|180.05|182.45|180.05|182.74|180.34|182.02|179.62|0
1649092500000|2022-04-04 17:15:00|182.6|180.2|183.8|181.4|184.09|181.69|182.02|179.62|0
1649092800000|2022-04-04 17:20:00|183.66|181.26|183.94|181.54|184.38|181.98|183.07|180.67|0
1649093100000|2022-04-04 17:25:00|183.8|181.4|184.52|182.12|184.67|182.27|183.65|181.25|0
1649093400000|2022-04-04 17:30:00|184.38|181.98|184.66|182.26|185.39|182.99|184.23|181.83|0
1649093700000|2022-04-04 17:35:00|184.81|182.41|183.79|181.39|185.25|182.85|183.71|181.31|0
1649094000000|2022-04-04 17:40:00|183.93|181.53|185.1|182.7|185.1|182.7|183.5|181.1|0
1649094300000|2022-04-04 17:45:00|184.95|182.55|184.51|182.11|185.09|182.69|184.36|181.96|0
1649094600000|2022-04-04 17:50:00|184.65|182.25|185.23|182.83|185.67|183.27|184.65|182.25|0
1649094900000|2022-04-04 17:55:00|185.38|182.98|186.94|184.54|187.45|185.05|185.23|182.83|0
1649095200000|2022-04-04 18:00:00|187.09|184.69|187.23|184.83|187.23|184.83|185.77|183.37|0
1649095500000|2022-04-04 18:05:00|187.38|184.98|183.43|181.03|187.38|184.98|183.43|181.03|0
1649095800000|2022-04-04 18:10:00|183.57|181.17|184.81|182.41|184.95|182.55|182.85|180.45|0
1649096100000|2022-04-04 18:15:00|184.95|182.55|186.55|184.15|186.7|184.3|184.23|181.83|0
1649096400000|2022-04-04 18:20:00|186.7|184.3|187.14|184.74|187.14|184.74|186.11|183.71|0
1649096700000|2022-04-04 18:25:00|187.28|184.88|188.55|186.15|189.5|187.1|186.99|184.59|0
1649097000000|2022-04-04 18:30:00|188.62|186.22|189.28|186.88|189.28|186.88|187.52|185.12|0
1649097300000|2022-04-04 18:35:00|189.14|186.74|189.28|186.88|189.58|187.18|188.84|186.44|0
1649097600000|2022-04-04 18:40:00|189.13|186.73|189.13|186.73|189.28|186.88|188.54|186.14|0
1649097900000|2022-04-04 18:45:00|188.98|186.58|189.27|186.87|190.61|188.21|188.98|186.58|0
1649098200000|2022-04-04 18:50:00|189.42|187.02|190.6|188.2|190.6|188.2|188.68|186.28|0
1649098500000|2022-04-04 18:55:00|190.75|188.35|189.41|187.01|190.9|188.5|189.21|186.81|0
1649098800000|2022-04-04 19:00:00|189.56|187.16|189.71|187.31|190.15|187.75|188.53|186.13|0
1649099100000|2022-04-04 19:05:00|190.15|187.75|190.29|187.89|191.04|188.64|189.41|187.01|0
1649099400000|2022-04-04 19:10:00|190.74|188.34|190.14|187.74|191.18|188.78|188.82|186.42|0
1649099700000|2022-04-04 19:15:00|190.29|187.89|189.32|186.92|190.44|188.04|188.96|186.56|0
1649100000000|2022-04-04 19:20:00|189.55|187.15|191.17|188.77|191.32|188.92|189.55|187.15|0
1649100300000|2022-04-04 19:25:00|191.32|188.92|189.98|187.58|191.32|188.92|189.54|187.14|0
1649100600000|2022-04-04 19:30:00|189.84|187.44|190.28|187.88|191.02|188.62|189.25|186.85|0
1649100900000|2022-04-04 19:35:00|190.13|187.73|189.27|186.87|191.02|188.62|188.53|186.13|0
1649101200000|2022-04-04 19:40:00|189.42|187.02|187.2|184.8|190.01|187.61|187.05|184.65|0
1649101500000|2022-04-04 19:45:00|186.9|184.5|188.67|186.27|190.3|187.9|186.46|184.06|0
1649101800000|2022-04-04 19:50:00|189.56|187.16|189.8|187.4|192.24|189.84|188.67|186.27|0
1649102100000|2022-04-04 19:55:00|190.1|187.7|191.14|188.74|191.74|189.34|186.68|184.28|0
1649102400000|2022-04-04 20:00:00|191.59|189.19|190.39|187.99|191.89|189.49|190.09|187.69|0
1649102700000|2022-04-04 20:05:00|190.24|187.84|190.83|188.43|191.43|189.03|190.24|187.84|0
1649103000000|2022-04-04 20:10:00|190.68|188.28|190.98|188.58|191.35|188.95|190.23|187.83|0
1649103300000|2022-04-04 20:15:00|191.33|188.53|192.07|189.27|192.52|189.72|191.33|188.53|0
1649103600000|2022-04-04 20:20:00|192.22|189.42|192.82|190.02|192.89|190.09|192.07|189.27|0
1649103900000|2022-04-04 20:25:00|192.97|190.17|192.52|189.72|192.97|190.17|192.44|189.64|0
1649104200000|2022-04-04 20:30:00|192.37|189.57|192.66|189.86|192.66|189.86|192.21|189.41|0
1649104500000|2022-04-04 20:35:00|192.73|189.93|193.26|190.46|193.26|190.46|192.66|189.86|0
1649104800000|2022-04-04 20:40:00|193.41|190.61|193.25|190.45|193.48|190.68|193.1|190.3|0
1649105100000|2022-04-04 20:45:00|193.1|190.3|191.9|189.1|193.1|190.3|191.9|189.1|0
1649105400000|2022-04-04 20:50:00|191.75|188.95|192.2|189.4|192.2|189.4|191.46|188.66|0
1649105700000|2022-04-04 20:55:00|192.35|189.55|191.35|188.55|192.5|189.7|191.22|188.42|0
1649106000000|2022-04-04 21:00:00|191.44|188.64|191.54|188.74|191.54|188.74|191.28|188.48|0
1649106300000|2022-04-04 21:05:00|191.43|188.63|191.53|188.73|191.53|188.73|191.24|188.44|0
1649106600000|2022-04-04 21:10:00|191.45|188.65|191.44|188.64|191.49|188.69|191.18|188.38|0
1649106900000|2022-04-04 21:15:00|191.36|188.56|191.36|188.56|191.5|188.7|191.31|188.51|0
1649107200000|2022-04-04 21:20:00|191.33|188.53|191.48|188.68|191.48|188.68|191.2|188.4|0
1649107500000|2022-04-04 21:25:00|191.69|188.89|191.94|189.14|191.96|189.16|191.48|188.68|0
1649107800000|2022-04-04 21:30:00|191.95|189.15|191.74|188.94|191.95|189.15|191.67|188.87|0
1649108100000|2022-04-04 21:35:00|191.8|189|191.75|188.95|191.88|189.08|191.71|188.91|0
1649108400000|2022-04-04 21:40:00|191.68|188.88|191.62|188.82|191.73|188.93|191.38|188.58|0
1649108700000|2022-04-04 21:45:00|191.6|188.8|191.59|188.79|191.64|188.84|191.59|188.79|0
1649109000000|2022-04-04 21:50:00|191.61|188.81|191.59|188.79|191.61|188.81|191.59|188.79|0
1649109300000|2022-04-04 21:55:00|191.63|188.83|191.89|189.09|191.89|189.09|191.63|188.83|0
1649109600000|2022-04-04 22:00:00|191.85|189.05|191.26|188.46|191.85|189.05|190.88|188.08|0
1649109900000|2022-04-04 22:05:00|191.11|188.31|191.25|188.45|191.55|188.75|190.96|188.16|0
1649110200000|2022-04-04 22:10:00|191.1|188.3|191.4|188.6|191.47|188.67|191.1|188.3|0
1649110500000|2022-04-04 22:15:00|191.55|188.75|190.95|188.15|191.55|188.75|190.8|188|0
1649110800000|2022-04-04 22:20:00|191.02|188.22|190.79|187.99|191.1|188.3|190.79|187.99|0
1649111100000|2022-04-04 22:25:00|190.94|188.14|191.09|188.29|191.24|188.44|190.65|187.85|0
1649111400000|2022-04-04 22:30:00|191.01|188.21|190.79|187.99|191.09|188.29|190.64|187.84|0
1649111700000|2022-04-04 22:35:00|190.64|187.84|190.49|187.69|190.79|187.99|190.34|187.54|0
1649112000000|2022-04-04 22:40:00|190.34|187.54|190.48|187.68|190.63|187.83|190.33|187.53|0
1649112300000|2022-04-04 22:45:00|190.63|187.83|190.78|187.98|190.93|188.13|190.63|187.83|0
1649112600000|2022-04-04 22:50:00|190.85|188.05|190.62|187.82|190.85|188.05|190.48|187.68|0
1649112900000|2022-04-04 22:55:00|190.77|187.97|190.77|187.97|190.77|187.97|190.62|187.82|0
1649113200000|2022-04-04 23:00:00|190.62|187.82|190.77|187.97|190.77|187.97|190.62|187.82|0
1649113500000|2022-04-04 23:05:00|190.62|187.82|190.76|187.96|190.77|187.97|190.47|187.67|0
1649113800000|2022-04-04 23:10:00|190.69|187.89|190.46|187.66|190.69|187.89|190.46|187.66|0
1649114100000|2022-04-04 23:15:00|190.61|187.81|190.61|187.81|190.61|187.81|190.53|187.73|0
1649114400000|2022-04-04 23:20:00|190.46|187.66|190.46|187.66|190.61|187.81|190.31|187.51|0
1649114700000|2022-04-04 23:25:00|190.45|187.65|190.6|187.8|190.6|187.8|190.3|187.5|0
1649115000000|2022-04-04 23:30:00|190.75|187.95|191.49|188.69|191.49|188.69|190.75|187.95|0
1649115300000|2022-04-04 23:35:00|191.34|188.54|191.34|188.54|191.41|188.61|191.19|188.39|0
1649115600000|2022-04-04 23:40:00|191.19|188.39|191.19|188.39|191.34|188.54|190.89|188.09|0
1649115900000|2022-04-04 23:45:00|191.04|188.24|190.29|187.49|191.19|188.39|190.29|187.49|0
1649116200000|2022-04-04 23:50:00|190.44|187.64|190.29|187.49|190.44|187.64|190.14|187.34|0
1649116500000|2022-04-04 23:55:00|190.43|187.63|189.69|186.89|190.43|187.63|189.69|186.89|0
1649116800000|2022-04-05 00:00:00|189.84|187.04|188.5|185.7|189.84|187.04|188.5|185.7|0
1649117100000|2022-04-05 00:05:00|188.65|185.85|188.79|185.99|189.09|186.29|188.5|185.7|0
1649117400000|2022-04-05 00:10:00|188.86|186.06|188.94|186.14|189.31|186.51|188.79|185.99|0
1649117700000|2022-04-05 00:15:00|188.79|185.99|188.56|185.76|188.94|186.14|188.05|185.25|0
1649118000000|2022-04-05 00:20:00|188.64|185.84|188.34|185.54|188.78|185.98|188.34|185.54|0
1649118300000|2022-04-05 00:25:00|188.48|185.68|188.48|185.68|188.63|185.83|188.04|185.24|0
1649118600000|2022-04-05 00:30:00|188.63|185.83|188.92|186.12|189.07|186.27|188.33|185.53|0
1649118900000|2022-04-05 00:35:00|189.07|186.27|188.92|186.12|189.22|186.42|188.92|186.12|0
1649119200000|2022-04-05 00:40:00|188.77|185.97|189.06|186.26|189.06|186.26|188.47|185.67|0
1649119500000|2022-04-05 00:45:00|188.92|186.12|188.62|185.82|188.92|186.12|188.32|185.52|0
1649119800000|2022-04-05 00:50:00|188.69|185.89|188.76|185.96|189.36|186.56|188.47|185.67|0
1649120100000|2022-04-05 00:55:00|188.83|186.03|189.5|186.7|189.5|186.7|188.61|185.81|0
1649120400000|2022-04-05 01:00:00|189.65|186.85|189.2|186.4|189.8|187|189.05|186.25|0
1649120700000|2022-04-05 01:05:00|189.05|186.25|189.05|186.25|189.2|186.4|188.75|185.95|0
1649121000000|2022-04-05 01:10:00|189.12|186.32|189.04|186.24|189.34|186.54|189.04|186.24|0
1649121300000|2022-04-05 01:15:00|189.19|186.39|189.48|186.68|189.48|186.68|189.04|186.24|0
1649121600000|2022-04-05 01:20:00|189.34|186.54|189.48|186.68|189.78|186.98|189.33|186.53|0
1649121900000|2022-04-05 01:25:00|189.4|186.6|188.88|186.08|189.4|186.6|188.74|185.94|0
1649122200000|2022-04-05 01:30:00|188.74|185.94|189.1|186.3|189.33|186.53|188.74|185.94|0
1649122500000|2022-04-05 01:35:00|189.03|186.23|189.32|186.52|189.54|186.74|189.03|186.23|0
1649122800000|2022-04-05 01:40:00|189.39|186.59|189.32|186.52|189.39|186.59|189.02|186.22|0
1649123100000|2022-04-05 01:45:00|189.39|186.59|189.61|186.81|189.61|186.81|189.17|186.37|0
1649123400000|2022-04-05 01:50:00|189.76|186.96|190.2|187.4|190.2|187.4|189.76|186.96|0
1649123700000|2022-04-05 01:55:00|190.05|187.25|190.05|187.25|190.2|187.4|190.05|187.25|0
1649124000000|2022-04-05 02:00:00|190.12|187.32|190.2|187.4|190.2|187.4|190.05|187.25|0
1649124300000|2022-04-05 02:05:00|190.05|187.25|189.75|186.95|190.2|187.4|189.75|186.95|0
1649124600000|2022-04-05 02:10:00|189.6|186.8|189.6|186.8|189.75|186.95|189.6|186.8|0
1649124900000|2022-04-05 02:15:00|189.59|186.79|188.5|185.7|189.59|186.79|188.5|185.7|0
1649125200000|2022-04-05 02:20:00|188.35|185.55|188.79|185.99|188.79|185.99|188.05|185.25|0
1649125500000|2022-04-05 02:25:00|188.86|186.06|188.79|185.99|188.94|186.14|188.79|185.99|0
1649125800000|2022-04-05 02:30:00|188.64|185.84|189.23|186.43|189.23|186.43|188.64|185.84|0
1649126100000|2022-04-05 02:35:00|189.15|186.35|189.23|186.43|189.23|186.43|189.08|186.28|0
1649126400000|2022-04-05 02:40:00|189.15|186.35|189.23|186.43|189.23|186.43|189.08|186.28|0
1649126700000|2022-04-05 02:45:00|189.22|186.42|188.92|186.12|189.22|186.42|188.78|185.98|0
1649127000000|2022-04-05 02:50:00|188.78|185.98|188.33|185.53|188.78|185.98|188.33|185.53|0
1649127300000|2022-04-05 02:55:00|188.18|185.38|188.32|185.52|188.47|185.67|188.18|185.38|0
1649127600000|2022-04-05 03:00:00|188.47|185.67|188.62|185.82|188.77|185.97|188.47|185.67|0
1649127900000|2022-04-05 03:05:00|188.69|185.89|188.46|185.66|188.91|186.11|188.32|185.52|0
1649128200000|2022-04-05 03:10:00|188.61|185.81|188.61|185.81|188.91|186.11|188.61|185.81|0
1649128500000|2022-04-05 03:15:00|188.76|185.96|188.9|186.1|188.9|186.1|188.76|185.96|0
1649128800000|2022-04-05 03:20:00|188.75|185.95|188.6|185.8|188.9|186.1|188.6|185.8|0
1649129100000|2022-04-05 03:25:00|188.75|185.95|187.86|185.06|188.75|185.95|187.86|185.06|0
1649129400000|2022-04-05 03:30:00|188.01|185.21|187.71|184.91|188.01|185.21|187.56|184.76|0
1649129700000|2022-04-05 03:35:00|187.85|185.05|188|185.2|188.15|185.35|187.85|185.05|0
1649130000000|2022-04-05 03:40:00|188.07|185.27|188|185.2|188.3|185.5|188|185.2|0
1649130300000|2022-04-05 03:45:00|187.99|185.19|188.14|185.34|188.29|185.49|187.85|185.05|0
1649130600000|2022-04-05 03:50:00|188.29|185.49|187.99|185.19|188.29|185.49|187.91|185.11|0
1649130900000|2022-04-05 03:55:00|188.06|185.26|188.13|185.33|188.28|185.48|187.99|185.19|0
1649131200000|2022-04-05 04:00:00|188.28|185.48|188.13|185.33|188.28|185.48|187.98|185.18|0
1649131500000|2022-04-05 04:05:00|188.28|185.48|188.42|185.62|188.57|185.77|188.28|185.48|0
1649131800000|2022-04-05 04:10:00|188.57|185.77|188.27|185.47|188.57|185.77|188.27|185.47|0
1649132100000|2022-04-05 04:15:00|188.42|185.62|188.42|185.62|188.57|185.77|188.42|185.62|0
1649132400000|2022-04-05 04:20:00|188.27|185.47|188.41|185.61|188.49|185.69|188.27|185.47|0
1649132700000|2022-04-05 04:25:00|188.56|185.76|188.56|185.76|188.71|185.91|188.41|185.61|0
1649133000000|2022-04-05 04:30:00|188.63|185.83|189.15|186.35|189.37|186.57|188.56|185.76|0
1649133300000|2022-04-05 04:35:00|189|186.2|189.15|186.35|189.15|186.35|188.85|186.05|0
1649133600000|2022-04-05 04:40:00|189.07|186.27|188.85|186.05|189.14|186.34|188.85|186.05|0
1649133900000|2022-04-05 04:45:00|188.92|186.12|189.14|186.34|189.14|186.34|188.84|186.04|0
1649134200000|2022-04-05 04:50:00|189.29|186.49|189.28|186.48|189.29|186.49|188.91|186.11|0
1649134500000|2022-04-05 04:55:00|189.14|186.34|188.98|186.18|189.28|186.48|188.98|186.18|0
1649134800000|2022-04-05 05:00:00|188.83|186.03|189.28|186.48|189.43|186.63|188.83|186.03|0
1649135100000|2022-04-05 05:05:00|189.13|186.33|188.83|186.03|189.28|186.48|188.83|186.03|0
1649135400000|2022-04-05 05:10:00|188.75|185.95|188.97|186.17|188.97|186.17|188.68|185.88|0
1649135700000|2022-04-05 05:15:00|189.12|186.32|188.82|186.02|189.57|186.77|188.82|186.02|0
1649136000000|2022-04-05 05:20:00|188.97|186.17|189.12|186.32|189.12|186.32|188.89|186.09|0
1649136300000|2022-04-05 05:25:00|189.19|186.39|189.56|186.76|189.56|186.76|189.19|186.39|0
1649136600000|2022-04-05 05:30:00|189.48|186.68|189.11|186.31|189.48|186.68|189.11|186.31|0
1649136900000|2022-04-05 05:35:00|189.26|186.46|189.25|186.45|189.41|186.61|189.11|186.31|0
1649137200000|2022-04-05 05:40:00|189.11|186.31|189.1|186.3|189.25|186.45|188.81|186.01|0
1649137500000|2022-04-05 05:45:00|189.25|186.45|189.1|186.3|189.4|186.6|189.1|186.3|0
1649137800000|2022-04-05 05:50:00|189.25|186.45|189.54|186.74|189.54|186.74|189.1|186.3|0
1649138100000|2022-04-05 05:55:00|189.69|186.89|190.13|187.33|190.44|187.64|189.69|186.89|0
1649138400000|2022-04-05 06:00:00|190.28|187.48|191.18|188.38|191.18|188.38|190.13|187.33|0
1649138700000|2022-04-05 06:05:00|191.03|188.23|190.58|187.78|191.33|188.53|190.58|187.78|0
1649139000000|2022-04-05 06:10:00|190.43|187.63|189.38|186.58|190.43|187.63|189.38|186.58|0
1649139300000|2022-04-05 06:15:00|189.23|186.43|188.78|185.98|189.3|186.5|188.63|185.83|0
1649139600000|2022-04-05 06:20:00|188.93|186.13|188.78|185.98|189.08|186.28|187.74|184.94|0
1649139900000|2022-04-05 06:25:00|188.85|186.05|188.92|186.12|189.07|186.27|188.33|185.53|0
1649140200000|2022-04-05 06:30:00|188.77|185.97|188.84|186.04|188.92|186.12|188.33|185.53|0
1649140500000|2022-04-05 06:35:00|188.92|186.12|188.62|185.82|188.92|186.12|188.62|185.82|0
1649140800000|2022-04-05 06:40:00|188.54|185.74|187.87|185.07|188.62|185.82|187.87|185.07|0
1649141100000|2022-04-05 06:45:00|188.02|185.22|189.26|186.46|189.26|186.46|187.87|185.07|0
1649141400000|2022-04-05 06:50:00|189.33|186.53|189.25|186.45|189.33|186.53|188.81|186.01|0
1649141700000|2022-04-05 06:55:00|189.55|186.75|189.1|186.3|189.55|186.75|188.36|185.56|0
1649142000000|2022-04-05 07:00:00|189.55|186.75|191.33|188.53|193.13|190.33|189.55|186.75|0
1649142300000|2022-04-05 07:05:00|191.2|188.8|190.3|187.9|191.28|188.88|189.05|186.65|0
1649142600000|2022-04-05 07:10:00|190.6|188.2|190.09|187.21|191.43|189.03|188.6|185.81|0
1649142900000|2022-04-05 07:15:00|190.02|187.14|191.43|188.55|191.51|188.63|189.13|186.25|0
1649143200000|2022-04-05 07:20:00|191.51|188.63|191.21|188.33|191.96|189.08|190.61|187.73|0
1649143500000|2022-04-05 07:25:00|191.28|188.4|192.85|189.97|193.3|190.42|190.61|187.73|0
1649143800000|2022-04-05 07:30:00|193|190.12|194.2|191.32|195.26|192.38|192.4|189.52|0
1649144100000|2022-04-05 07:35:00|194.35|191.47|196.17|193.29|198.1|195.22|194.35|191.47|0
1649144400000|2022-04-05 07:40:00|196.25|193.37|196.7|193.82|197|194.12|195.95|193.07|0
1649144700000|2022-04-05 07:45:00|196.62|193.74|197.3|194.42|197.46|194.58|195.71|192.83|0
1649145000000|2022-04-05 07:50:00|197.15|194.27|195.64|192.76|197.15|194.27|195.03|192.15|0
1649145300000|2022-04-05 07:55:00|195.71|192.83|195.63|192.75|196.77|193.89|195.34|192.46|0
1649145600000|2022-04-05 08:00:00|195.56|192.68|194.64|192.24|196.39|193.51|194.64|192.24|0
1649145900000|2022-04-05 08:05:00|194.79|192.39|195.09|192.69|195.39|192.99|194.49|192.09|0
1649146200000|2022-04-05 08:10:00|195.16|192.76|196.14|193.74|196.14|193.74|195.01|192.61|0
1649146500000|2022-04-05 08:15:00|195.99|193.59|195.23|192.83|196.44|194.04|195.08|192.68|0
1649146800000|2022-04-05 08:20:00|195.08|192.68|195.07|192.67|195.83|193.43|194.85|192.45|0
1649147100000|2022-04-05 08:25:00|195.23|192.83|193.42|191.02|195.38|192.98|193.27|190.87|0
1649147400000|2022-04-05 08:30:00|193.27|190.87|193.41|191.01|193.87|191.47|192.82|190.42|0
1649147700000|2022-04-05 08:35:00|193.34|190.94|193.86|191.46|194.16|191.76|193.26|190.86|0
1649148000000|2022-04-05 08:40:00|193.71|191.31|193.86|191.46|194.46|192.06|193.56|191.16|0
1649148300000|2022-04-05 08:45:00|193.71|191.31|192.06|189.66|193.93|191.53|191.91|189.51|0
1649148600000|2022-04-05 08:50:00|191.91|189.51|191.76|189.36|192.51|190.11|191.76|189.36|0
1649148900000|2022-04-05 08:55:00|191.68|189.28|191.15|188.75|192.06|189.66|190.71|188.31|0
1649149200000|2022-04-05 09:00:00|191|188.6|190.92|188.52|191.3|188.9|190.63|188.23|0
1649149500000|2022-04-05 09:05:00|191|188.6|191.3|188.9|191.6|189.2|191|188.6|0
1649149800000|2022-04-05 09:10:00|191.37|188.97|191.44|189.04|191.6|189.2|191.14|188.74|0
1649150100000|2022-04-05 09:15:00|191.36|188.96|190.99|188.59|191.59|189.19|190.84|188.44|0
1649150400000|2022-04-05 09:20:00|191.06|188.66|190.39|187.99|191.44|189.04|190.24|187.84|0
1649150700000|2022-04-05 09:25:00|190.31|187.91|189.54|187.14|190.39|187.99|188.45|186.05|0
1649151000000|2022-04-05 09:30:00|189.61|187.21|189.54|187.14|189.99|187.59|189.31|186.91|0
1649151300000|2022-04-05 09:35:00|189.61|187.21|187.9|185.5|189.98|187.58|187.9|185.5|0
1649151600000|2022-04-05 09:40:00|188.05|185.65|187.6|185.2|188.2|185.8|187.31|184.91|0
1649151900000|2022-04-05 09:45:00|187.45|185.05|186.27|183.87|187.45|185.05|186.12|183.72|0
1649152200000|2022-04-05 09:50:00|186.19|183.79|187.7|185.3|188|185.6|185.82|183.42|0
1649152500000|2022-04-05 09:55:00|187.55|185.15|187.25|184.85|187.85|185.45|186.81|184.41|0
1649152800000|2022-04-05 10:00:00|187.11|184.71|188.14|185.74|188.43|186.03|186.74|184.34|0
1649153100000|2022-04-05 10:05:00|187.99|185.59|185.92|183.52|188.43|186.03|185.48|183.08|0
1649153400000|2022-04-05 10:10:00|185.78|183.38|185.92|183.52|186.22|183.82|185.34|182.94|0
1649153700000|2022-04-05 10:15:00|186.07|183.67|186.95|184.55|186.95|184.55|185.77|183.37|0
1649154000000|2022-04-05 10:20:00|186.87|184.47|184.74|182.34|187.09|184.69|184.3|181.9|0
1649154300000|2022-04-05 10:25:00|185.03|182.63|185.32|182.92|185.47|183.07|184.52|182.12|0
1649154600000|2022-04-05 10:30:00|185.39|182.99|184.3|181.9|186.35|183.95|184.3|181.9|0
1649154900000|2022-04-05 10:35:00|184.59|182.19|184.44|182.04|184.88|182.48|183.86|181.46|0
1649155200000|2022-04-05 10:40:00|184.29|181.89|185.46|183.06|185.46|183.06|184.29|181.89|0
1649155500000|2022-04-05 10:45:00|185.31|182.91|185.6|183.2|185.75|183.35|184.73|182.33|0
1649155800000|2022-04-05 10:50:00|185.31|182.91|186.63|184.23|186.92|184.52|185.23|182.83|0
1649156100000|2022-04-05 10:55:00|186.48|184.08|186.77|184.37|186.99|184.59|186.19|183.79|0
1649156400000|2022-04-05 11:00:00|186.62|184.22|186.33|183.93|186.92|184.52|186.03|183.63|0
1649156700000|2022-04-05 11:05:00|186.47|184.07|185.3|182.9|186.62|184.22|185.15|182.75|0
1649157000000|2022-04-05 11:10:00|185.15|182.75|185.15|182.75|185.44|183.04|184.42|182.02|0
1649157300000|2022-04-05 11:15:00|185|182.6|185.73|183.33|185.73|183.33|185|182.6|0
1649157600000|2022-04-05 11:20:00|185.65|183.25|185.58|183.18|186.53|184.13|185.43|183.03|0
1649157900000|2022-04-05 11:25:00|185.65|183.25|186.6|184.2|186.75|184.35|185.58|183.18|0
1649158200000|2022-04-05 11:30:00|186.75|184.35|186.6|184.2|187.04|184.64|186.31|183.91|0
1649158500000|2022-04-05 11:35:00|186.52|184.12|187.48|185.08|187.48|185.08|186.31|183.91|0
1649158800000|2022-04-05 11:40:00|187.63|185.23|188.51|186.11|188.66|186.26|187.48|185.08|0
1649159100000|2022-04-05 11:45:00|188.36|185.96|188.51|186.11|188.66|186.26|188.21|185.81|0
1649159400000|2022-04-05 11:50:00|188.36|185.96|187.91|185.51|188.51|186.11|187.62|185.22|0
1649159700000|2022-04-05 11:55:00|187.98|185.58|188.06|185.66|188.06|185.66|187.76|185.36|0
1649160000000|2022-04-05 12:00:00|188.2|185.8|189.38|186.98|189.38|186.98|187.46|185.06|0
1649160300000|2022-04-05 12:05:00|189.24|186.84|187.9|185.5|189.24|186.84|187.61|185.21|0
1649160600000|2022-04-05 12:10:00|187.75|185.35|187.6|185.2|188.34|185.94|187.46|185.06|0
1649160900000|2022-04-05 12:15:00|187.46|185.06|187.01|184.61|187.46|185.06|186.42|184.02|0
1649161200000|2022-04-05 12:20:00|186.86|184.46|185.54|183.14|187.37|184.97|185.54|183.14|0
1649161500000|2022-04-05 12:25:00|185.24|182.84|185.83|183.43|186.27|183.87|185.24|182.84|0
1649161800000|2022-04-05 12:30:00|185.97|183.57|186.7|184.3|186.85|184.45|185.97|183.57|0
1649162100000|2022-04-05 12:35:00|186.85|184.45|186.7|184.3|187.29|184.89|185.97|183.57|0
1649162400000|2022-04-05 12:40:00|186.85|184.45|186.55|184.15|187.29|184.89|186.4|184|0
1649162700000|2022-04-05 12:45:00|186.7|184.3|186.25|183.85|186.99|184.59|186.25|183.85|0
1649163000000|2022-04-05 12:50:00|186.4|184|185.96|183.56|186.84|184.44|185.37|182.97|0
1649163300000|2022-04-05 12:55:00|185.81|183.41|184.49|182.09|186.1|183.7|183.9|181.5|0
1649163600000|2022-04-05 13:00:00|184.34|181.94|186.24|183.84|186.54|184.14|184.34|181.94|0
1649163900000|2022-04-05 13:05:00|186.39|183.99|185.95|183.55|186.39|183.99|184.78|182.38|0
1649164200000|2022-04-05 13:10:00|186.09|183.69|186.24|183.84|186.38|183.98|185.5|183.1|0
1649164500000|2022-04-05 13:15:00|186.38|183.98|186.53|184.13|187.41|185.01|186.38|183.98|0
1649164800000|2022-04-05 13:20:00|186.67|184.27|186.15|183.75|187.11|184.71|185.35|182.95|0
1649165100000|2022-04-05 13:25:00|185.94|183.54|183.45|181.05|186.37|183.97|183.15|180.75|0
1649165400000|2022-04-05 13:30:00|183.3|180.9|191.26|188.86|191.55|189.15|183.3|180.9|0
1649165700000|2022-04-05 13:35:00|192.3|189.9|194.09|191.69|194.24|191.84|191.4|189|0
1649166000000|2022-04-05 13:40:00|193.94|191.54|193.49|191.09|195.59|193.19|193.34|190.94|0
1649166300000|2022-04-05 13:45:00|193.56|191.16|192.81|190.41|195.44|193.04|192.29|189.89|0
1649166600000|2022-04-05 13:50:00|193.03|190.63|192.13|189.73|193.18|190.78|190.35|187.95|0
1649166900000|2022-04-05 13:55:00|191.99|189.59|194.08|191.68|194.08|191.68|191.84|189.44|0
1649167200000|2022-04-05 14:00:00|194|191.6|196.48|194.08|199.36|196.96|193.18|190.78|0
1649167500000|2022-04-05 14:05:00|196.18|193.78|182.23|179.35|196.18|193.78|180.83|178.43|0
1649167800000|2022-04-05 14:10:00|181.94|179.06|183.6|180.72|185.42|182.54|181.14|178.26|0
1649168100000|2022-04-05 14:15:00|182.88|180|179|176.12|182.88|180|178.14|175.26|0
1649168400000|2022-04-05 14:20:00|179.14|176.26|178.43|175.55|180.44|177.56|176.07|173.19|0
1649168700000|2022-04-05 14:25:00|178.58|175.7|179.57|176.69|180.01|177.13|177.43|174.55|0
1649169000000|2022-04-05 14:30:00|179|176.12|178.14|175.26|181.15|178.27|177.86|174.98|0
1649169300000|2022-04-05 14:35:00|178.28|175.4|176.71|173.83|180.72|177.84|176.21|173.33|0
1649169600000|2022-04-05 14:40:00|176.43|173.55|177.99|175.11|178.56|175.68|176.43|173.55|0
1649169900000|2022-04-05 14:45:00|177.85|174.97|181.86|178.98|182.15|179.27|177.42|174.54|0
1649170200000|2022-04-05 14:50:00|182.01|179.13|185.2|182.32|185.93|183.05|181.43|178.55|0
1649170500000|2022-04-05 14:55:00|185.05|182.17|184.34|181.46|185.5|182.62|183.16|180.28|0
1649170800000|2022-04-05 15:00:00|184.48|181.6|183.61|180.73|185.36|182.48|182.31|179.43|0
1649171100000|2022-04-05 15:05:00|183.76|180.88|182.45|179.57|184.92|182.04|181.73|178.85|0
1649171400000|2022-04-05 15:10:00|182.6|179.72|183.03|180.15|183.46|180.58|180.3|177.42|0
1649171700000|2022-04-05 15:15:00|182.95|180.07|180.15|177.27|183.03|180.15|179.43|176.55|0
1649172000000|2022-04-05 15:20:00|180.29|177.41|180.97|178.09|183.71|180.83|180.29|177.41|0
1649172300000|2022-04-05 15:25:00|180.9|178.02|182.26|179.38|182.26|179.38|180.26|177.38|0
1649172600000|2022-04-05 15:30:00|181.97|179.09|184.27|181.39|184.42|181.54|181.26|178.38|0
1649172900000|2022-04-05 15:35:00|184.13|181.25|178.54|175.66|184.42|181.54|177.83|174.95|0
1649173200000|2022-04-05 15:40:00|178.82|175.94|180.15|177.75|180.72|178.32|178.26|175.38|0
1649173500000|2022-04-05 15:45:00|180|177.6|178.29|175.89|180.29|177.89|177.87|175.47|0
1649173800000|2022-04-05 15:50:00|178.43|176.03|177.58|175.18|180|177.6|176.31|173.91|0
1649174100000|2022-04-05 15:55:00|177.72|175.32|175.88|173.48|177.86|175.46|175.74|173.34|0
1649174400000|2022-04-05 16:00:00|175.74|173.34|176.02|173.62|177.15|174.75|174.05|171.65|0
1649174700000|2022-04-05 16:05:00|176.16|173.76|176.93|174.53|178|175.6|176.02|173.62|0
1649175000000|2022-04-05 16:10:00|177.14|174.74|176.72|174.32|177.71|175.31|176.08|173.68|0
1649175300000|2022-04-05 16:15:00|176.86|174.46|173.34|170.94|176.86|174.46|173.34|170.94|0
1649175600000|2022-04-05 16:20:00|173.41|171.01|173.06|170.66|174.32|171.92|171.8|169.4|0
1649175900000|2022-04-05 16:25:00|172.5|170.1|171.66|169.26|173.06|170.66|171.38|168.98|0
1649176200000|2022-04-05 16:30:00|171.52|169.12|172.92|170.52|174.16|171.76|169.08|166.68|0
1649176500000|2022-04-05 16:35:00|172.78|170.38|174.73|172.33|175.01|172.61|171.94|169.54|0
1649176800000|2022-04-05 16:40:00|174.03|171.63|172.91|170.51|174.73|172.33|172.63|170.23|0
1649177100000|2022-04-05 16:45:00|173.19|170.79|175.14|172.74|175.14|172.74|172.49|170.09|0
1649177400000|2022-04-05 16:50:00|175|172.6|176.4|174|176.55|174.15|174.58|172.18|0
1649177700000|2022-04-05 16:55:00|176.54|174.14|176.82|174.42|177.39|174.99|175.42|173.02|0
1649178000000|2022-04-05 17:00:00|176.68|174.28|176.16|173.76|176.82|174.42|175.32|172.92|0
1649178300000|2022-04-05 17:05:00|175.81|173.41|180.28|177.88|180.28|177.88|175.31|172.91|0
1649178600000|2022-04-05 17:10:00|180.71|178.31|180.42|178.02|180.71|178.31|179.7|177.3|0
1649178900000|2022-04-05 17:15:00|180.27|177.87|181.99|179.59|182.13|179.73|179.84|177.44|0
1649179200000|2022-04-05 17:20:00|181.85|179.45|179.59|177.19|183.78|181.38|179.59|177.19|0
1649179500000|2022-04-05 17:25:00|179.73|177.33|178.44|176.04|180.16|177.76|177.87|175.47|0
1649179800000|2022-04-05 17:30:00|178.58|176.18|176.3|173.9|178.58|176.18|175.88|173.48|0
1649180100000|2022-04-05 17:35:00|176.45|174.05|175.45|173.05|176.45|174.05|175.31|172.91|0
1649180400000|2022-04-05 17:40:00|175.31|172.91|172.77|170.37|175.31|172.91|172.77|170.37|0
1649180700000|2022-04-05 17:45:00|172.91|170.51|171.37|168.97|173.19|170.79|170.82|168.42|0
1649181000000|2022-04-05 17:50:00|171.09|168.69|171.58|169.18|172.27|169.87|169.7|167.3|0
1649181300000|2022-04-05 17:55:00|171.72|169.32|173.52|171.12|173.81|171.41|171.16|168.76|0
1649181600000|2022-04-05 18:00:00|173.39|170.99|171.99|169.59|174.22|171.82|171.57|169.17|0
1649181900000|2022-04-05 18:05:00|172.13|169.73|171.13|168.73|172.96|170.56|169.01|166.61|0
1649182200000|2022-04-05 18:10:00|171.27|168.87|171.96|169.56|172.66|170.26|170.58|168.18|0
1649182500000|2022-04-05 18:15:00|171.82|169.42|174.47|172.07|174.47|172.07|171.13|168.73|0
1649182800000|2022-04-05 18:20:00|174.61|172.21|174.05|171.65|175.32|172.92|173.21|170.81|0
1649183100000|2022-04-05 18:25:00|174.19|171.79|172.37|169.97|174.89|172.49|172.09|169.69|0
1649183400000|2022-04-05 18:30:00|172.51|170.11|171.53|169.13|172.65|170.25|171.25|168.85|0
1649183700000|2022-04-05 18:35:00|171.67|169.27|170.56|168.16|173.34|170.94|170.14|167.74|0
1649184000000|2022-04-05 18:40:00|170.69|168.29|173.2|170.8|173.48|171.08|170|167.6|0
1649184300000|2022-04-05 18:45:00|172.92|170.52|172.35|169.95|173.89|171.49|170.97|168.57|0
1649184600000|2022-04-05 18:50:00|172.49|170.09|172.35|169.95|173.61|171.21|171.79|169.39|0
1649184900000|2022-04-05 18:55:00|172.63|170.23|170.13|167.73|173.75|171.35|169.44|167.04|0
1649185200000|2022-04-05 19:00:00|170.19|167.79|167.78|165.38|171.37|168.97|167.78|165.38|0
1649185500000|2022-04-05 19:05:00|168.05|165.65|166.54|164.14|168.19|165.79|165.73|163.33|0
1649185800000|2022-04-05 19:10:00|166.68|164.28|164.09|161.69|166.82|164.42|163.42|161.02|0
1649186100000|2022-04-05 19:15:00|163.96|161.56|163.28|160.88|165.04|162.64|162.87|160.47|0
1649186400000|2022-04-05 19:20:00|162.74|160.34|166.53|164.13|166.53|164.13|162.33|159.93|0
1649186700000|2022-04-05 19:25:00|166.4|164|163.95|161.55|166.4|164|163.68|161.28|0
1649187000000|2022-04-05 19:30:00|163.81|161.41|160.58|158.18|163.81|161.41|160.44|158.04|0
1649187300000|2022-04-05 19:35:00|160.44|158.04|160.31|157.91|161.65|159.25|159.24|156.84|0
1649187600000|2022-04-05 19:40:00|160.44|158.04|160.7|158.3|161.38|158.98|159.11|156.71|0
1649187900000|2022-04-05 19:45:00|161.11|158.71|156.01|153.61|161.11|158.71|155.72|153.32|0
1649188200000|2022-04-05 19:50:00|155.35|152.95|160.79|158.39|162.95|160.55|155.35|152.95|0
1649188500000|2022-04-05 19:55:00|161.46|159.06|163.2|160.8|163.2|160.8|158.78|156.38|0
1649188800000|2022-04-05 20:00:00|163.47|161.07|164.01|161.61|164.28|161.88|163.47|161.07|0
1649189100000|2022-04-05 20:05:00|164.14|161.74|164.14|161.74|164.55|162.15|163.87|161.47|0
1649189400000|2022-04-05 20:10:00|164.01|161.61|163.33|160.93|164.27|161.87|163.33|160.93|0
1649189700000|2022-04-05 20:15:00|163.53|160.73|164.61|161.81|164.61|161.81|163.53|160.73|0
1649190000000|2022-04-05 20:20:00|164.2|161.4|163.79|160.99|164.33|161.53|163.79|160.99|0
1649190300000|2022-04-05 20:25:00|163.92|161.12|163.79|160.99|163.92|161.12|163.65|160.85|0
1649190600000|2022-04-05 20:30:00|163.92|161.12|164.32|161.52|164.46|161.66|163.92|161.12|0
1649190900000|2022-04-05 20:35:00|164.46|161.66|164.46|161.66|164.46|161.66|164.25|161.45|0
1649191200000|2022-04-05 20:40:00|164.59|161.79|164.45|161.65|164.65|161.85|164.45|161.65|0
1649191500000|2022-04-05 20:45:00|164.59|161.79|164.99|162.19|165.13|162.33|164.59|161.79|0
1649191800000|2022-04-05 20:50:00|165.13|162.33|165.53|162.73|165.53|162.73|164.85|162.05|0
1649192100000|2022-04-05 20:55:00|165.39|162.59|165.75|162.95|165.86|163.06|165.39|162.59|0
1649192400000|2022-04-05 21:00:00|165.79|162.99|165.84|163.04|166.05|163.25|165.77|162.97|0
1649192700000|2022-04-05 21:05:00|165.75|162.95|165.68|162.88|165.77|162.97|165.66|162.86|0
1649193000000|2022-04-05 21:10:00|165.66|162.86|165.86|163.06|165.94|163.14|165.66|162.86|0
1649193300000|2022-04-05 21:15:00|165.88|163.08|165.97|163.17|166.04|163.24|165.76|162.96|0
1649193600000|2022-04-05 21:20:00|165.95|163.15|166.07|163.27|166.13|163.33|165.77|162.97|0
1649193900000|2022-04-05 21:25:00|166.11|163.31|166.22|163.42|166.33|163.53|165.87|163.07|0
1649194200000|2022-04-05 21:30:00|166.25|163.45|165.99|163.19|166.27|163.47|165.76|162.96|0
1649194500000|2022-04-05 21:35:00|166.5|163.7|166.32|163.52|166.5|163.7|166.3|163.5|0
1649194800000|2022-04-05 21:40:00|166.34|163.54|166.29|163.49|166.36|163.56|166.29|163.49|0
1649195100000|2022-04-05 21:45:00|166.27|163.47|166.11|163.31|166.27|163.47|166.09|163.29|0
1649195400000|2022-04-05 21:50:00|166.07|163.27|166.05|163.25|166.07|163.27|166.05|163.25|0
1649195700000|2022-04-05 21:55:00|166.07|163.27|166.03|163.23|166.15|163.35|166.03|163.23|0
1649196000000|2022-04-05 22:00:00|165.55|162.75|164.94|162.14|165.82|163.02|164.94|162.14|0
1649196300000|2022-04-05 22:05:00|165.07|162.27|164.53|161.73|165.07|162.27|164.39|161.59|0
1649196600000|2022-04-05 22:10:00|164.66|161.86|164.12|161.32|164.66|161.86|164.12|161.32|0
1649196900000|2022-04-05 22:15:00|164.25|161.45|164.25|161.45|164.31|161.51|163.98|161.18|0
1649197200000|2022-04-05 22:20:00|164.11|161.31|163.43|160.63|164.11|161.31|163.43|160.63|0
1649197500000|2022-04-05 22:25:00|163.3|160.5|163.29|160.49|163.43|160.63|163.03|160.23|0
1649197800000|2022-04-05 22:30:00|163.56|160.76|164.24|161.44|164.37|161.57|163.56|160.76|0
1649198100000|2022-04-05 22:35:00|164.37|161.57|163.96|161.16|164.51|161.71|163.76|160.96|0
1649198400000|2022-04-05 22:40:00|164.1|161.3|164.5|161.7|164.77|161.97|164.1|161.3|0
1649198700000|2022-04-05 22:45:00|164.64|161.84|164.63|161.83|164.77|161.97|164.5|161.7|0
1649199000000|2022-04-05 22:50:00|164.77|161.97|164.9|162.1|165.04|162.24|164.63|161.83|0
1649199300000|2022-04-05 22:55:00|164.76|161.96|164.76|161.96|164.9|162.1|164.76|161.96|0
1649199600000|2022-04-05 23:00:00|164.9|162.1|164.76|161.96|164.96|162.16|164.62|161.82|0
1649199900000|2022-04-05 23:05:00|164.62|161.82|164.08|161.28|164.62|161.82|164.08|161.28|0
1649200200000|2022-04-05 23:10:00|164.21|161.41|163.8|161|164.21|161.41|163.8|161|0
1649200500000|2022-04-05 23:15:00|163.67|160.87|164.07|161.27|164.07|161.27|163.67|160.87|0
1649200800000|2022-04-05 23:20:00|164.2|161.4|163.93|161.13|164.2|161.4|163.93|161.13|0
1649201100000|2022-04-05 23:25:00|163.8|161|163.66|160.86|163.93|161.13|163.52|160.72|0
1649201400000|2022-04-05 23:30:00|163.79|160.99|164.06|161.26|164.06|161.26|163.79|160.99|0
1649201700000|2022-04-05 23:35:00|164.19|161.39|164.05|161.25|164.19|161.39|163.92|161.12|0
1649202000000|2022-04-05 23:40:00|164.19|161.39|165.27|162.47|165.34|162.54|164.19|161.39|0
1649202300000|2022-04-05 23:45:00|165.14|162.34|164.45|161.65|165.27|162.47|164.45|161.65|0
1649202600000|2022-04-05 23:50:00|164.59|161.79|164.59|161.79|164.86|162.06|164.45|161.65|0
1649202900000|2022-04-05 23:55:00|164.45|161.65|163.91|161.11|164.45|161.65|163.5|160.7|0
1649203200000|2022-04-06 00:00:00|163.77|160.97|162.82|160.02|163.77|160.97|162.55|159.75|0
1649203500000|2022-04-06 00:05:00|162.69|159.89|164.44|161.64|164.71|161.91|162.42|159.62|0
1649203800000|2022-04-06 00:10:00|164.58|161.78|164.84|162.04|165.25|162.45|164.57|161.77|0
1649204100000|2022-04-06 00:15:00|164.77|161.97|164.3|161.5|165.18|162.38|164.03|161.23|0
1649204400000|2022-04-06 00:20:00|164.43|161.63|163.89|161.09|164.43|161.63|163.75|160.95|0
1649204700000|2022-04-06 00:25:00|163.75|160.95|162.67|159.87|164.16|161.36|162.53|159.73|0
1649205000000|2022-04-06 00:30:00|162.53|159.73|161.59|158.79|162.53|159.73|161.59|158.79|0
1649205300000|2022-04-06 00:35:00|161.46|158.66|161.85|159.05|161.86|159.06|160.92|158.12|0
1649205600000|2022-04-06 00:40:00|161.99|159.19|160.98|158.18|162.12|159.32|160.78|157.98|0
1649205900000|2022-04-06 00:45:00|160.91|158.11|160.11|157.31|160.91|158.11|159.58|156.78|0
1649206200000|2022-04-06 00:50:00|160.04|157.24|159.57|156.77|160.11|157.31|159.57|156.77|0
1649206500000|2022-04-06 00:55:00|159.7|156.9|158.24|155.44|159.84|157.04|158.24|155.44|0
1649206800000|2022-04-06 01:00:00|158.17|155.37|158.37|155.57|158.37|155.57|157.31|154.51|0
1649207100000|2022-04-06 01:05:00|158.43|155.63|159.29|156.49|159.43|156.63|158.1|155.3|0
1649207400000|2022-04-06 01:10:00|159.43|156.63|159.29|156.49|159.43|156.63|158.76|155.96|0
1649207700000|2022-04-06 01:15:00|159.42|156.62|161.29|158.49|161.42|158.62|159.29|156.49|0
1649208000000|2022-04-06 01:20:00|161.42|158.62|161.15|158.35|161.42|158.62|160.75|157.95|0
1649208300000|2022-04-06 01:25:00|161.29|158.49|161.01|158.21|161.69|158.89|161.01|158.21|0
1649208600000|2022-04-06 01:30:00|160.88|158.08|160.48|157.68|161.01|158.21|159.94|157.14|0
1649208900000|2022-04-06 01:35:00|160.61|157.81|159.8|157|160.88|158.08|159.6|156.8|0
1649209200000|2022-04-06 01:40:00|159.67|156.87|160.07|157.27|160.07|157.27|159.14|156.34|0
1649209500000|2022-04-06 01:45:00|160|157.2|159.4|156.6|160|157.2|158.21|155.41|0
1649209800000|2022-04-06 01:50:00|159.13|156.33|158.46|155.66|159.8|157|158.46|155.66|0
1649210100000|2022-04-06 01:55:00|158.6|155.8|158.06|155.26|158.73|155.93|157.53|154.73|0
1649210400000|2022-04-06 02:00:00|157.8|155|158.06|155.26|158.59|155.79|157.8|155|0
1649210700000|2022-04-06 02:05:00|158.19|155.39|159.12|156.32|159.25|156.45|158.06|155.26|0
1649211000000|2022-04-06 02:10:00|159.25|156.45|158.58|155.78|159.31|156.51|158.45|155.65|0
1649211300000|2022-04-06 02:15:00|158.51|155.71|158.18|155.38|158.65|155.85|158.05|155.25|0
1649211600000|2022-04-06 02:20:00|158.05|155.25|158.84|156.04|158.98|156.18|158.05|155.25|0
1649211900000|2022-04-06 02:25:00|158.97|156.17|159.24|156.44|159.5|156.7|158.84|156.04|0
1649212200000|2022-04-06 02:30:00|159.1|156.3|159.77|156.97|160.03|157.23|158.7|155.9|0
1649212500000|2022-04-06 02:35:00|159.9|157.1|160.3|157.5|160.3|157.5|159.7|156.9|0
1649212800000|2022-04-06 02:40:00|160.16|157.36|159.89|157.09|160.3|157.5|159.63|156.83|0
1649213100000|2022-04-06 02:45:00|160.02|157.22|159.62|156.82|160.02|157.22|159.49|156.69|0
1649213400000|2022-04-06 02:50:00|159.68|156.88|160.02|157.22|160.02|157.22|159.49|156.69|0
1649213700000|2022-04-06 02:55:00|160.15|157.35|160.01|157.21|160.15|157.35|159.75|156.95|0
1649214000000|2022-04-06 03:00:00|159.88|157.08|160.14|157.34|160.68|157.88|159.88|157.08|0
1649214300000|2022-04-06 03:05:00|160.28|157.48|160.54|157.74|160.54|157.74|160.01|157.21|0
1649214600000|2022-04-06 03:10:00|160.67|157.87|160.27|157.47|160.94|158.14|160|157.2|0
1649214900000|2022-04-06 03:15:00|160.14|157.34|160.27|157.47|160.4|157.6|160|157.2|0
1649215200000|2022-04-06 03:20:00|160.2|157.4|159.6|156.8|160.2|157.4|159.6|156.8|0
1649215500000|2022-04-06 03:25:00|159.46|156.66|159.86|157.06|159.99|157.19|159.46|156.66|0
1649215800000|2022-04-06 03:30:00|159.73|156.93|159.72|156.92|159.99|157.19|159.46|156.66|0
1649216100000|2022-04-06 03:35:00|159.86|157.06|159.32|156.52|159.86|157.06|158.92|156.12|0
1649216400000|2022-04-06 03:40:00|159.19|156.39|158.58|155.78|159.32|156.52|158.52|155.72|0
1649216700000|2022-04-06 03:45:00|158.52|155.72|158.38|155.58|158.52|155.72|158.12|155.32|0
1649217000000|2022-04-06 03:50:00|158.51|155.71|159.04|156.24|159.18|156.38|158.38|155.58|0
1649217300000|2022-04-06 03:55:00|158.97|156.17|159.17|156.37|159.17|156.37|158.51|155.71|0
1649217600000|2022-04-06 04:00:00|159.3|156.5|159.57|156.77|159.7|156.9|159.3|156.5|0
1649217900000|2022-04-06 04:05:00|159.63|156.83|159.96|157.16|160.23|157.43|159.57|156.77|0
1649218200000|2022-04-06 04:10:00|160.1|157.3|160.23|157.43|160.5|157.7|160.09|157.29|0
1649218500000|2022-04-06 04:15:00|160.36|157.56|161.16|158.36|161.43|158.63|160.36|157.56|0
1649218800000|2022-04-06 04:20:00|161.29|158.49|161.02|158.22|161.29|158.49|161.02|158.22|0
1649219100000|2022-04-06 04:25:00|161.16|158.36|160.62|157.82|161.29|158.49|160.62|157.82|0
1649219400000|2022-04-06 04:30:00|160.55|157.75|160.21|157.41|160.75|157.95|160.08|157.28|0
1649219700000|2022-04-06 04:35:00|160.08|157.28|159.68|156.88|160.08|157.28|159.68|156.88|0
1649220000000|2022-04-06 04:40:00|159.81|157.01|160.21|157.41|160.34|157.54|159.81|157.01|0
1649220300000|2022-04-06 04:45:00|160.07|157.27|160.6|157.8|160.87|158.07|160.07|157.27|0
1649220600000|2022-04-06 04:50:00|160.67|157.87|160.2|157.4|160.74|157.94|160.13|157.33|0
1649220900000|2022-04-06 04:55:00|160.33|157.53|160.19|157.39|160.6|157.8|160.13|157.33|0
1649221200000|2022-04-06 05:00:00|160.33|157.53|161.13|158.33|161.13|158.33|160.19|157.39|0
1649221500000|2022-04-06 05:05:00|160.99|158.19|162.33|159.53|162.6|159.8|160.59|157.79|0
1649221800000|2022-04-06 05:10:00|162.47|159.67|161.79|158.99|162.47|159.67|161.66|158.86|0
1649222100000|2022-04-06 05:15:00|161.93|159.13|163|160.2|163.27|160.47|161.93|159.13|0
1649222400000|2022-04-06 05:20:00|162.86|160.06|163.27|160.47|163.4|160.6|162.73|159.93|0
1649222700000|2022-04-06 05:25:00|163.4|160.6|163.94|161.14|163.94|161.14|163|160.2|0
1649223000000|2022-04-06 05:30:00|163.8|161|163.8|161|164.07|161.27|163.53|160.73|0
1649223300000|2022-04-06 05:35:00|163.93|161.13|163.8|161|164.34|161.54|163.8|161|0
1649223600000|2022-04-06 05:40:00|163.66|160.86|163.25|160.45|164.07|161.27|163.12|160.32|0
1649223900000|2022-04-06 05:45:00|163.12|160.32|163.64|160.84|164.18|161.38|162.18|159.38|0
1649224200000|2022-04-06 05:50:00|163.78|160.98|163.5|160.7|163.91|161.11|163.23|160.43|0
1649224500000|2022-04-06 05:55:00|163.37|160.57|162.69|159.89|163.37|160.57|162.42|159.62|0
1649224800000|2022-04-06 06:00:00|162.42|159.62|163.36|160.56|163.63|160.83|162.42|159.62|0
1649225100000|2022-04-06 06:05:00|163.09|160.29|163.22|160.42|163.36|160.56|162.42|159.62|0
1649225400000|2022-04-06 06:10:00|163.36|160.56|163.76|160.96|164.17|161.37|163.22|160.42|0
1649225700000|2022-04-06 06:15:00|163.62|160.82|163.69|160.89|164.36|161.56|163.08|160.28|0
1649226000000|2022-04-06 06:20:00|163.62|160.82|163.35|160.55|164.02|161.22|162.94|160.14|0
1649226300000|2022-04-06 06:25:00|163.48|160.68|164.15|161.35|164.83|162.03|163.48|160.68|0
1649226600000|2022-04-06 06:30:00|164.29|161.49|165.1|162.3|165.1|162.3|164.02|161.22|0
1649226900000|2022-04-06 06:35:00|165.23|162.43|166.59|163.79|166.79|163.99|165.03|162.23|0
1649227200000|2022-04-06 06:40:00|166.72|163.92|166.86|164.06|167.13|164.33|166.59|163.79|0
1649227500000|2022-04-06 06:45:00|166.99|164.19|166.31|163.51|167.13|164.33|166.31|163.51|0
1649227800000|2022-04-06 06:50:00|166.44|163.64|164.68|161.88|166.44|163.64|164.68|161.88|0
1649228100000|2022-04-06 06:55:00|164.81|162.01|165.35|162.55|165.76|162.96|164.68|161.88|0
1649228400000|2022-04-06 07:00:00|165.89|163.09|163.99|161.19|166.17|163.37|163.86|161.06|0
1649228700000|2022-04-06 07:05:00|163.86|161.06|165.07|162.67|165.14|162.74|163.12|160.72|0
1649229000000|2022-04-06 07:10:00|165.14|162.74|165.41|163.01|166.64|164.24|163.92|161.52|0
1649229300000|2022-04-06 07:15:00|165.27|162.87|165|162.6|165.82|163.42|164.39|161.99|0
1649229600000|2022-04-06 07:20:00|164.86|162.46|163.71|161.31|165|162.6|163.64|161.24|0
1649229900000|2022-04-06 07:25:00|163.64|161.24|163.64|161.24|164.59|162.19|163.37|160.97|0
1649230200000|2022-04-06 07:30:00|163.77|161.37|157.89|155.49|164.04|161.64|157.89|155.49|0
1649230500000|2022-04-06 07:35:00|158.02|155.62|155.91|153.51|158.42|156.02|155.65|153.25|0
1649230800000|2022-04-06 07:40:00|156.04|153.64|155.91|153.51|157.36|154.96|155.12|152.72|0
1649231100000|2022-04-06 07:45:00|155.78|153.38|154.6|152.2|155.78|153.38|154.08|151.68|0
1649231400000|2022-04-06 07:50:00|154.53|152.13|155.52|153.12|157.51|155.11|152.78|150.38|0
1649231700000|2022-04-06 07:55:00|155.65|153.25|154.48|152.08|155.78|153.38|153.96|151.56|0
1649232000000|2022-04-06 08:00:00|154.35|151.95|155.64|153.24|155.9|153.5|153.7|151.3|0
1649232300000|2022-04-06 08:05:00|155.7|153.3|156.35|153.95|156.81|154.41|155.38|152.98|0
1649232600000|2022-04-06 08:10:00|156.16|153.76|155.57|153.17|156.42|154.02|154.99|152.59|0
1649232900000|2022-04-06 08:15:00|155.63|153.23|154.07|151.67|156.55|154.15|153.43|151.03|0
1649233200000|2022-04-06 08:20:00|153.94|151.54|152.91|150.51|154.07|151.67|152.39|149.99|0
1649233500000|2022-04-06 08:25:00|152.78|150.38|153.94|151.54|154.72|152.32|152.78|150.38|0
1649233800000|2022-04-06 08:30:00|154.13|151.73|153.03|150.63|154.45|152.05|152.45|150.05|0
1649234100000|2022-04-06 08:35:00|153.16|150.76|153.41|151.01|154.06|151.66|152.13|149.73|0
1649234400000|2022-04-06 08:40:00|153.54|151.14|152.25|149.85|153.54|151.14|152.25|149.85|0
1649234700000|2022-04-06 08:45:00|152.38|149.98|154.5|152.1|155.09|152.69|152.12|149.72|0
1649235000000|2022-04-06 08:50:00|154.57|152.17|155.74|153.34|156|153.6|154.5|152.1|0
1649235300000|2022-04-06 08:55:00|155.61|153.21|155.73|153.33|155.99|153.59|155.08|152.68|0
1649235600000|2022-04-06 09:00:00|155.86|153.46|155.47|153.07|156.78|154.38|155.34|152.94|0
1649235900000|2022-04-06 09:05:00|155.6|153.2|154.68|152.28|155.6|153.2|154.43|152.03|0
1649236200000|2022-04-06 09:10:00|154.62|152.22|153.39|150.99|155.2|152.8|153.26|150.86|0
1649236500000|2022-04-06 09:15:00|153.26|150.86|153.38|150.98|154.16|151.76|152.16|149.76|0
1649236800000|2022-04-06 09:20:00|153.64|151.24|153.38|150.98|153.64|151.24|152.61|150.21|0
1649237100000|2022-04-06 09:25:00|153.51|151.11|152.34|149.94|153.77|151.37|152.34|149.94|0
1649237400000|2022-04-06 09:30:00|152.47|150.07|152.47|150.07|153.24|150.84|152.34|149.94|0
1649237700000|2022-04-06 09:35:00|152.6|150.2|151.44|149.04|152.6|150.2|151.18|148.78|0
1649238000000|2022-04-06 09:40:00|151.57|149.17|150.79|148.39|151.95|149.55|149.65|147.25|0
1649238300000|2022-04-06 09:45:00|150.28|147.88|149.13|146.73|150.67|148.27|149.13|146.73|0
1649238600000|2022-04-06 09:50:00|148.75|146.35|148.88|146.48|149.26|146.86|147.87|145.47|0
1649238900000|2022-04-06 09:55:00|148.94|146.54|151.68|149.28|151.94|149.54|148.94|146.54|0
1649239200000|2022-04-06 10:00:00|151.61|149.21|151.55|149.15|151.94|149.54|150.91|148.51|0
1649239500000|2022-04-06 10:05:00|151.68|149.28|151.29|148.89|151.8|149.4|151.29|148.89|0
1649239800000|2022-04-06 10:10:00|151.22|148.82|149.37|146.97|151.54|149.14|149.37|146.97|0
1649240100000|2022-04-06 10:15:00|149.12|146.72|148.35|145.95|149.75|147.35|147.53|145.13|0
1649240400000|2022-04-06 10:20:00|148.48|146.08|150.25|147.85|150.37|147.97|145.42|143.02|0
1649240700000|2022-04-06 10:25:00|150.12|147.72|150.75|148.35|150.88|148.48|149.74|147.34|0
1649241000000|2022-04-06 10:30:00|150.63|148.23|149.61|147.21|150.63|148.23|148.98|146.58|0
1649241300000|2022-04-06 10:35:00|149.73|147.33|148.97|146.57|149.86|147.46|148.59|146.19|0
1649241600000|2022-04-06 10:40:00|148.84|146.44|149.22|146.82|149.6|147.2|148.34|145.94|0
1649241900000|2022-04-06 10:45:00|149.09|146.69|148.58|146.18|149.34|146.94|148.58|146.18|0
1649242200000|2022-04-06 10:50:00|148.52|146.12|148.33|145.93|148.71|146.31|147.57|145.17|0
1649242500000|2022-04-06 10:55:00|148.2|145.8|148.2|145.8|148.7|146.3|147.7|145.3|0
1649242800000|2022-04-06 11:00:00|148.32|145.92|148.82|146.42|149.08|146.68|148.32|145.92|0
1649243100000|2022-04-06 11:05:00|148.45|146.05|147.06|144.66|148.7|146.3|147.06|144.66|0
1649243400000|2022-04-06 11:10:00|147.18|144.78|146.47|144.07|147.43|145.03|145.56|143.16|0
1649243700000|2022-04-06 11:15:00|146.6|144.2|147.22|144.82|147.6|145.2|145.85|143.45|0
1649244000000|2022-04-06 11:20:00|147.1|144.7|145.6|143.2|147.35|144.95|145.6|143.2|0
1649244300000|2022-04-06 11:25:00|145.47|143.07|145.59|143.19|145.97|143.57|145.35|142.95|0
1649244600000|2022-04-06 11:30:00|145.47|143.07|146.09|143.69|146.09|143.69|144.47|142.07|0
1649244900000|2022-04-06 11:35:00|145.96|143.56|145.83|143.43|146.58|144.18|145.46|143.06|0
1649245200000|2022-04-06 11:40:00|145.96|143.56|144.71|142.31|145.96|143.56|144.47|142.07|0
1649245500000|2022-04-06 11:45:00|144.65|142.25|145.08|142.68|145.95|143.55|144.46|142.06|0
1649245800000|2022-04-06 11:50:00|144.58|142.18|144.09|141.69|144.58|142.18|143.6|141.2|0
1649246100000|2022-04-06 11:55:00|144.15|141.75|143.34|140.94|144.21|141.81|142.61|140.21|0
1649246400000|2022-04-06 12:00:00|143.47|141.07|142.6|140.2|143.96|141.56|142.48|140.08|0
1649246700000|2022-04-06 12:05:00|142.97|140.57|143.58|141.18|143.71|141.31|141.99|139.59|0
1649247000000|2022-04-06 12:10:00|143.52|141.12|144.07|141.67|144.57|142.17|142.6|140.2|0
1649247300000|2022-04-06 12:15:00|143.95|141.55|143.82|141.42|144.32|141.92|143.21|140.81|0
1649247600000|2022-04-06 12:20:00|143.94|141.54|144.25|141.85|144.44|142.04|143.7|141.3|0
1649247900000|2022-04-06 12:25:00|144.31|141.91|145.55|143.15|145.55|143.15|143.94|141.54|0
1649248200000|2022-04-06 12:30:00|145.67|143.27|144.53|142.13|145.77|143.37|143.38|140.98|0
1649248500000|2022-04-06 12:35:00|144.4|142|144.65|142.25|144.9|142.5|144.15|141.75|0
1649248800000|2022-04-06 12:40:00|144.52|142.12|144.03|141.63|144.52|142.12|143.78|141.38|0
1649249100000|2022-04-06 12:45:00|144.15|141.75|143.28|140.88|144.15|141.75|143.04|140.64|0
1649249400000|2022-04-06 12:50:00|143.16|140.76|143.77|141.37|145.01|142.61|143.04|140.64|0
1649249700000|2022-04-06 12:55:00|144.14|141.74|145.38|142.98|145.87|143.47|144.14|141.74|0
1649250000000|2022-04-06 13:00:00|145|142.6|146.49|144.09|146.62|144.22|144.75|142.35|0
1649250300000|2022-04-06 13:05:00|146.37|143.97|146.36|143.96|146.86|144.46|146.12|143.72|0
1649250600000|2022-04-06 13:10:00|146.49|144.09|145.86|143.46|146.61|144.21|145.24|142.84|0
1649250900000|2022-04-06 13:15:00|145.99|143.59|146.23|143.83|146.61|144.21|145.49|143.09|0
1649251200000|2022-04-06 13:20:00|146.11|143.71|145.36|142.96|146.48|144.08|144.98|142.58|0
1649251500000|2022-04-06 13:25:00|145.48|143.08|144.73|142.33|145.48|143.08|144.61|142.21|0
1649251800000|2022-04-06 13:30:00|144.36|141.96|143.31|140.91|147.85|145.45|141.66|139.26|0
1649252100000|2022-04-06 13:35:00|143.49|141.09|144.46|142.06|144.46|142.06|140.92|138.52|0
1649252400000|2022-04-06 13:40:00|144.22|141.82|141.16|138.28|144.46|142.06|140.92|138.28|0
1649252700000|2022-04-06 13:45:00|141.52|138.64|141.29|138.41|142.39|139.51|138.2|135.32|0
1649253000000|2022-04-06 13:50:00|141.05|138.17|141.53|138.65|142.02|139.14|140.33|137.45|0
1649253300000|2022-04-06 13:55:00|140.93|138.05|141.23|138.35|142.62|139.74|140.33|137.45|0
1649253600000|2022-04-06 14:00:00|141.35|138.47|138.11|135.23|141.95|139.07|137.99|135.11|0
1649253900000|2022-04-06 14:05:00|137.93|135.05|138.73|135.85|140.4|137.52|137.93|135.05|0
1649254200000|2022-04-06 14:10:00|138.61|135.73|140.15|137.27|140.4|137.52|137.55|134.67|0
1649254500000|2022-04-06 14:15:00|139.8|136.92|142|139.12|143.04|140.16|139.8|136.92|0
1649254800000|2022-04-06 14:20:00|141.76|138.88|142.24|139.36|142.85|139.97|140.8|137.92|0
1649255100000|2022-04-06 14:25:00|141.88|139|139|136.12|142.36|139.48|139|136.12|0
1649255400000|2022-04-06 14:30:00|139.24|136.36|139.11|136.23|140.43|137.55|137.92|135.04|0
1649255700000|2022-04-06 14:35:00|139.47|136.59|141.5|138.62|141.5|138.62|139.11|136.23|0
1649256000000|2022-04-06 14:40:00|141.14|138.26|141.74|138.86|143.07|140.19|139.82|136.94|0
1649256300000|2022-04-06 14:45:00|141.38|138.5|141.02|138.62|142.71|140.31|140.95|138.14|0
1649256600000|2022-04-06 14:50:00|140.78|138.38|138.08|135.68|141.21|138.81|137.72|135.32|0
1649256900000|2022-04-06 14:55:00|138.13|135.73|137.12|134.72|139.27|136.87|137.12|134.72|0
1649257200000|2022-04-06 15:00:00|136.88|134.48|139.39|136.99|139.39|136.99|136.64|134.24|0
1649257500000|2022-04-06 15:05:00|139.27|136.87|136.64|134.24|139.63|137.23|136.16|133.76|0
1649257800000|2022-04-06 15:10:00|136.4|134|136.75|134.35|137.59|135.19|136.28|133.88|0
1649258100000|2022-04-06 15:15:00|137.11|134.71|136.15|133.75|137.7|135.3|135.56|133.16|0
1649258400000|2022-04-06 15:20:00|136.04|133.64|139.48|137.08|141.29|138.89|136.04|133.64|0
1649258700000|2022-04-06 15:25:00|139.36|136.96|139.96|137.56|140.32|137.92|138.28|135.88|0
1649259000000|2022-04-06 15:30:00|140.32|137.92|138.28|135.88|140.68|138.28|137.68|135.28|0
1649259300000|2022-04-06 15:35:00|138.52|136.12|138.33|135.93|139.47|137.07|138.04|135.64|0
1649259600000|2022-04-06 15:40:00|138.39|135.99|140.31|137.91|140.43|138.03|138.27|135.87|0
1649259900000|2022-04-06 15:45:00|140.67|138.27|142.72|140.32|143.7|141.3|139.82|137.42|0
1649260200000|2022-04-06 15:50:00|142.96|140.56|143.2|140.8|144.8|142.4|142.35|139.95|0
1649260500000|2022-04-06 15:55:00|143.08|140.68|142.35|139.95|143.75|141.35|141.74|139.34|0
1649260800000|2022-04-06 16:00:00|142.47|140.07|141.38|138.98|143.26|140.86|141.38|138.98|0
1649261100000|2022-04-06 16:05:00|141.74|139.34|139.82|137.42|143.07|140.67|139.82|137.42|0
1649261400000|2022-04-06 16:10:00|140.3|137.9|137.65|135.25|140.42|138.02|137.65|135.25|0
1649261700000|2022-04-06 16:15:00|137.41|135.01|136.39|133.99|137.41|135.01|136.1|133.7|0
1649262000000|2022-04-06 16:20:00|136.33|133.93|136.76|134.36|136.88|134.48|134.56|132.16|0
1649262300000|2022-04-06 16:25:00|136.88|134.48|136.64|134.24|137.47|135.07|136.17|133.77|0
1649262600000|2022-04-06 16:30:00|136.52|134.12|138.18|135.78|138.31|135.91|135.93|133.53|0
1649262900000|2022-04-06 16:35:00|137.83|135.43|137.35|134.95|138.06|135.66|136.99|134.59|0
1649263200000|2022-04-06 16:40:00|137.23|134.83|137.82|135.42|138.54|136.14|137.1|134.7|0
1649263500000|2022-04-06 16:45:00|137.58|135.18|137.7|135.3|138.42|136.02|136.03|133.63|0
1649263800000|2022-04-06 16:50:00|137.82|135.42|137.81|135.41|137.82|135.42|136.39|133.99|0
1649264100000|2022-04-06 16:55:00|137.93|135.53|138.53|136.13|138.77|136.37|137.57|135.17|0
1649264400000|2022-04-06 17:00:00|138.29|135.89|137.21|134.81|138.64|136.24|136.73|134.33|0
1649264700000|2022-04-06 17:05:00|137.33|134.93|138.44|136.04|139.52|137.12|137.21|134.81|0
1649265000000|2022-04-06 17:10:00|138.5|136.1|139.04|136.64|139.28|136.88|137.97|135.57|0
1649265300000|2022-04-06 17:15:00|138.92|136.52|139.75|137.35|140.48|138.08|138.44|136.04|0
1649265600000|2022-04-06 17:20:00|139.51|137.11|141.92|139.52|141.92|139.52|139.15|136.75|0
1649265900000|2022-04-06 17:25:00|141.8|139.4|140.79|138.39|142.55|140.15|140.79|138.39|0
1649266200000|2022-04-06 17:30:00|141.03|138.63|142.36|139.96|143.22|140.82|140.3|137.9|0
1649266500000|2022-04-06 17:35:00|142.49|140.09|143.46|141.06|143.46|141.06|141.15|138.75|0
1649266800000|2022-04-06 17:40:00|143.34|140.94|145.42|143.02|146.16|143.76|142.97|140.57|0
1649267100000|2022-04-06 17:45:00|145.3|142.9|145.91|143.03|146.03|143.15|142.84|140.44|0
1649267400000|2022-04-06 17:50:00|145.84|142.96|144.06|141.18|146.75|143.87|143.81|140.93|0
1649267700000|2022-04-06 17:55:00|143.93|141.05|141.54|138.66|144.3|141.42|141.54|138.66|0
1649268000000|2022-04-06 18:00:00|141.42|138.54|145.89|143.01|153.33|150.45|138.64|135.76|0
1649268300000|2022-04-06 18:05:00|144.52|141.64|134.71|131.83|144.77|141.89|133.94|131.06|0
1649268600000|2022-04-06 18:10:00|134.3|131.42|132.27|129.39|137.57|134.69|131.92|129.04|0
1649268900000|2022-04-06 18:15:00|132.04|129.16|131.71|128.83|132.04|129.16|128.55|125.67|0
1649269200000|2022-04-06 18:20:00|131.48|128.6|133.58|130.7|135.11|132.23|131.19|128.31|0
1649269500000|2022-04-06 18:25:00|133.69|130.81|133.14|130.26|137.36|134.48|131.3|128.42|0
1649269800000|2022-04-06 18:30:00|133.96|131.08|144.14|141.74|145.45|143.05|133.49|130.61|0
1649270100000|2022-04-06 18:35:00|144.21|141.81|139.85|136.97|146.56|143.68|138.15|135.27|0
1649270400000|2022-04-06 18:40:00|139.48|136.6|142.29|139.41|142.71|139.83|138.03|135.15|0
1649270700000|2022-04-06 18:45:00|141.3|138.42|139.6|137.2|144.44|141.56|138.99|136.59|0
1649271000000|2022-04-06 18:50:00|140.94|138.54|144.15|141.75|144.83|142.43|139.48|137.08|0
1649271300000|2022-04-06 18:55:00|144.52|142.12|148.47|146.07|148.6|146.2|144.21|141.81|0
1649271600000|2022-04-06 19:00:00|148.72|146.32|151.34|148.94|157.39|154.99|148.72|146.32|0
1649271900000|2022-04-06 19:05:00|151.01|148.61|146|143.6|151.01|148.61|144.63|142.23|0
1649272200000|2022-04-06 19:10:00|146.88|144.48|147.64|145.24|149.22|146.82|145.25|142.85|0
1649272500000|2022-04-06 19:15:00|147.7|145.3|144.12|141.72|149.79|147.39|144|141.6|0
1649272800000|2022-04-06 19:20:00|143.75|141.35|140.09|137.69|144.37|141.97|137.66|135.26|0
1649273100000|2022-04-06 19:25:00|140.27|137.87|136.99|134.59|140.76|138.36|136.63|134.23|0
1649273400000|2022-04-06 19:30:00|136.75|134.35|135.79|133.39|139.29|136.89|135.31|132.91|0
1649273700000|2022-04-06 19:35:00|136.39|133.99|142.1|139.7|142.23|139.83|135.55|133.15|0
1649274000000|2022-04-06 19:40:00|141.61|139.21|142.35|139.95|143.21|140.81|139.65|137.25|0
1649274300000|2022-04-06 19:45:00|141.36|138.96|144.67|142.27|146.68|144.28|141.36|138.96|0
1649274600000|2022-04-06 19:50:00|145.93|143.53|139.95|137.55|146.43|144.03|139.83|137.43|0
1649274900000|2022-04-06 19:55:00|139.83|137.43|139.47|137.07|143.54|141.14|138.18|135.78|0
1649275200000|2022-04-06 20:00:00|138.98|136.58|138.6|136.2|138.98|136.58|136.9|134.5|0
1649275500000|2022-04-06 20:05:00|138.66|136.26|139.46|137.06|139.71|137.31|138.6|136.2|0
1649275800000|2022-04-06 20:10:00|139.4|137|138.23|135.83|139.83|137.43|138.23|135.83|0
1649276100000|2022-04-06 20:15:00|138.55|135.75|138.67|135.87|138.73|135.93|136.96|134.16|0
1649276400000|2022-04-06 20:20:00|138.55|135.75|138.18|135.38|138.79|135.99|137.94|135.14|0
1649276700000|2022-04-06 20:25:00|138.24|135.44|138.54|135.74|138.79|135.99|138.18|135.38|0
1649277000000|2022-04-06 20:30:00|138.66|135.86|138.41|135.61|138.79|135.99|138.41|135.61|0
1649277300000|2022-04-06 20:35:00|138.6|135.8|137.68|134.88|138.66|135.86|137.19|134.39|0
1649277600000|2022-04-06 20:40:00|137.74|134.94|137.43|134.63|137.92|135.12|137.43|134.63|0
1649277900000|2022-04-06 20:45:00|137.68|134.88|137.97|135.17|138.04|135.24|137.43|134.63|0
1649278200000|2022-04-06 20:50:00|137.92|135.12|137.06|134.26|137.92|135.12|137.06|134.26|0
1649278500000|2022-04-06 20:55:00|137.18|134.38|136.87|134.07|137.3|134.5|136.87|134.07|0
1649278800000|2022-04-06 21:00:00|136.86|134.06|137.12|134.32|137.22|134.42|136.86|134.06|0
1649279100000|2022-04-06 21:05:00|137.17|134.37|137.49|134.69|137.49|134.69|137.12|134.32|0
1649279400000|2022-04-06 21:10:00|137.47|134.67|137.46|134.66|137.55|134.75|137.32|134.52|0
1649279700000|2022-04-06 21:15:00|137.48|134.68|137.48|134.68|137.49|134.69|137.46|134.66|0
1649280000000|2022-04-06 21:20:00|137.49|134.69|137.51|134.71|137.51|134.71|137.44|134.64|0
1649280300000|2022-04-06 21:25:00|137.48|134.68|137.42|134.62|137.53|134.73|137.42|134.62|0
1649280600000|2022-04-06 21:30:00|137.4|134.6|137.1|134.3|137.4|134.6|136.94|134.14|0
1649280900000|2022-04-06 21:35:00|137.13|134.33|137.09|134.29|137.17|134.37|137.06|134.26|0
1649281200000|2022-04-06 21:40:00|136.7|133.9|136.8|134|136.8|134|136.7|133.9|0
1649281500000|2022-04-06 21:45:00|136.84|134.04|136.99|134.19|136.99|134.19|136.76|133.96|0
1649281800000|2022-04-06 21:50:00|136.83|134.03|136.84|134.04|136.9|134.1|136.81|134.01|0
1649282100000|2022-04-06 21:55:00|136.86|134.06|136.89|134.09|136.9|134.1|136.75|133.95|0
1649282400000|2022-04-06 22:00:00|136.55|133.75|138.08|135.28|138.08|135.28|136.55|133.75|0
1649282700000|2022-04-06 22:05:00|138.2|135.4|138.69|135.89|138.87|136.07|137.95|135.15|0
1649283000000|2022-04-06 22:10:00|138.81|136.01|138.8|136|138.93|136.13|138.56|135.76|0
1649283300000|2022-04-06 22:15:00|139.05|136.25|138.43|135.63|139.3|136.5|138.43|135.63|0
1649283600000|2022-04-06 22:20:00|138.56|135.76|138.43|135.63|138.68|135.88|138.31|135.51|0
1649283900000|2022-04-06 22:25:00|138.55|135.75|138.43|135.63|138.55|135.75|138.06|135.26|0
1649284200000|2022-04-06 22:30:00|138.67|135.87|139.4|136.6|139.41|136.61|138.67|135.87|0
1649284500000|2022-04-06 22:35:00|139.46|136.66|139.16|136.36|139.53|136.73|139.03|136.23|0
1649284800000|2022-04-06 22:40:00|139.21|136.41|139.27|136.47|139.4|136.6|138.29|135.49|0
1649285100000|2022-04-06 22:45:00|139.4|136.6|138.9|136.1|139.4|136.6|138.9|136.1|0
1649285400000|2022-04-06 22:50:00|138.78|135.98|138.29|135.49|138.9|136.1|137.92|135.12|0
1649285700000|2022-04-06 22:55:00|138.16|135.36|138.53|135.73|138.77|135.97|138.16|135.36|0
1649286000000|2022-04-06 23:00:00|138.65|135.85|137.79|134.99|138.89|136.09|137.79|134.99|0
1649286300000|2022-04-06 23:05:00|137.67|134.87|137.79|134.99|137.91|135.11|137.42|134.62|0
1649286600000|2022-04-06 23:10:00|137.54|134.74|137.66|134.86|137.96|135.16|137.42|134.62|0
1649286900000|2022-04-06 23:15:00|137.78|134.98|137.78|134.98|137.96|135.16|137.72|134.92|0
1649287200000|2022-04-06 23:20:00|137.71|134.91|138.02|135.22|138.26|135.46|137.71|134.91|0
1649287500000|2022-04-06 23:25:00|137.9|135.1|137.89|135.09|138.02|135.22|137.65|134.85|0
1649287800000|2022-04-06 23:30:00|137.83|135.03|136.43|133.63|138.02|135.22|136.06|133.26|0
1649288100000|2022-04-06 23:35:00|136.31|133.51|134.37|131.57|136.43|133.63|134.13|131.33|0
1649288400000|2022-04-06 23:40:00|134.43|131.63|134.42|131.62|134.73|131.93|134.01|131.21|0
1649288700000|2022-04-06 23:45:00|134.49|131.69|133.88|131.08|134.61|131.81|133.88|131.08|0
1649289000000|2022-04-06 23:50:00|133.76|130.96|132.98|130.18|134|131.2|132.44|129.64|0
1649289300000|2022-04-06 23:55:00|132.92|130.12|131.96|129.16|132.92|130.12|131.37|128.57|0
1649289600000|2022-04-07 00:00:00|131.61|128.81|132.55|129.75|132.91|130.11|130.54|127.74|0
1649289900000|2022-04-07 00:05:00|132.67|129.87|132.07|129.27|132.91|130.11|131.96|129.16|0
1649290200000|2022-04-07 00:10:00|131.84|129.04|131.83|129.03|132.91|130.11|131.6|128.8|0
1649290500000|2022-04-07 00:15:00|131.95|129.15|130.88|128.08|132.55|129.75|130.76|127.96|0
1649290800000|2022-04-07 00:20:00|130.76|127.96|131.11|128.31|131.71|128.91|130.76|127.96|0
1649291100000|2022-04-07 00:25:00|131.23|128.43|131.94|129.14|132.06|129.26|130.87|128.07|0
1649291400000|2022-04-07 00:30:00|132.06|129.26|131.34|128.54|132.06|129.26|130.99|128.19|0
1649291700000|2022-04-07 00:35:00|131.28|128.48|130.87|128.07|131.34|128.54|130.75|127.95|0
1649292000000|2022-04-07 00:40:00|130.98|128.18|132.17|129.37|132.41|129.61|130.98|128.18|0
1649292300000|2022-04-07 00:45:00|132.05|129.25|131.33|128.53|132.05|129.25|131.1|128.3|0
1649292600000|2022-04-07 00:50:00|131.63|128.83|131.57|128.77|131.92|129.12|131.21|128.41|0
1649292900000|2022-04-07 00:55:00|131.68|128.88|132.16|129.36|132.16|129.36|131.21|128.41|0
1649293200000|2022-04-07 01:00:00|132.28|129.48|131.56|128.76|132.28|129.48|131.2|128.4|0
1649293500000|2022-04-07 01:05:00|131.68|128.88|133.34|130.54|133.34|130.54|131.68|128.88|0
1649293800000|2022-04-07 01:10:00|133.46|130.66|133.1|130.3|133.7|130.9|132.62|129.82|0
1649294100000|2022-04-07 01:15:00|132.98|130.18|133.15|130.35|133.7|130.9|132.98|130.18|0
1649294400000|2022-04-07 01:20:00|133.22|130.42|132.62|129.82|133.46|130.66|132.5|129.7|0
1649294700000|2022-04-07 01:25:00|132.5|129.7|131.78|128.98|132.5|129.7|131.66|128.86|0
1649295000000|2022-04-07 01:30:00|131.66|128.86|132.55|129.75|132.67|129.87|131.3|128.5|0
1649295300000|2022-04-07 01:35:00|132.37|129.57|132.96|130.16|133.08|130.28|132.37|129.57|0
1649295600000|2022-04-07 01:40:00|133.08|130.28|134.82|132.02|134.88|132.08|133.08|130.28|0
1649295900000|2022-04-07 01:45:00|135.12|132.32|134.88|132.08|136.45|133.65|134.4|131.6|0
1649296200000|2022-04-07 01:50:00|135|132.2|134.63|131.83|135.12|132.32|134.27|131.47|0
1649296500000|2022-04-07 01:55:00|134.75|131.95|134.51|131.71|135.17|132.37|134.27|131.47|0
1649296800000|2022-04-07 02:00:00|134.39|131.59|133.78|130.98|134.75|131.95|133.66|130.86|0
1649297100000|2022-04-07 02:05:00|133.54|130.74|133.54|130.74|134.14|131.34|133.42|130.62|0
1649297400000|2022-04-07 02:10:00|133.66|130.86|133.9|131.1|134.14|131.34|133.42|130.62|0
1649297700000|2022-04-07 02:15:00|133.78|130.98|133.65|130.85|134.02|131.22|133.42|130.62|0
1649298000000|2022-04-07 02:20:00|133.53|130.73|133.65|130.85|133.77|130.97|133.41|130.61|0
1649298300000|2022-04-07 02:25:00|133.77|130.97|133.65|130.85|134.01|131.21|133.65|130.85|0
1649298600000|2022-04-07 02:30:00|133.77|130.97|134|131.2|134.73|131.93|133.77|130.97|0
1649298900000|2022-04-07 02:35:00|133.88|131.08|132.8|130|133.88|131.08|132.68|129.88|0
1649299200000|2022-04-07 02:40:00|132.68|129.88|132.68|129.88|132.8|130|132.44|129.64|0
1649299500000|2022-04-07 02:45:00|132.62|129.82|132.67|129.87|132.97|130.17|132.56|129.76|0
1649299800000|2022-04-07 02:50:00|132.79|129.99|132.97|130.17|133.39|130.59|132.79|129.99|0
1649300100000|2022-04-07 02:55:00|133.03|130.23|133.03|130.23|133.39|130.59|132.79|129.99|0
1649300400000|2022-04-07 03:00:00|133.08|130.28|132.9|130.1|133.38|130.58|132.9|130.1|0
1649300700000|2022-04-07 03:05:00|132.78|129.98|132.66|129.86|132.9|130.1|132.48|129.68|0
1649301000000|2022-04-07 03:10:00|132.54|129.74|132.66|129.86|132.78|129.98|132.42|129.62|0
1649301300000|2022-04-07 03:15:00|132.54|129.74|132.06|129.26|132.59|129.79|131.94|129.14|0
1649301600000|2022-04-07 03:20:00|132.18|129.38|132.17|129.37|132.41|129.61|132.17|129.37|0
1649301900000|2022-04-07 03:25:00|132.05|129.25|131.85|129.05|132.44|129.64|131.61|128.81|0
1649302200000|2022-04-07 03:30:00|131.9|129.1|131.72|128.92|132.08|129.28|131.49|128.69|0
1649302500000|2022-04-07 03:35:00|131.84|129.04|131.37|128.57|131.96|129.16|131.37|128.57|0
1649302800000|2022-04-07 03:40:00|131.25|128.45|130.89|128.09|131.37|128.57|130.89|128.09|0
1649303100000|2022-04-07 03:45:00|131.01|128.21|131.48|128.68|131.6|128.8|131.01|128.21|0
1649303400000|2022-04-07 03:50:00|131.6|128.8|130.88|128.08|131.6|128.8|130.88|128.08|0
1649303700000|2022-04-07 03:55:00|130.82|128.02|129.87|127.07|131|128.2|129.82|127.02|0
1649304000000|2022-04-07 04:00:00|129.93|127.13|130.28|127.48|130.4|127.6|129.58|126.78|0
1649304300000|2022-04-07 04:05:00|130.17|127.37|130.04|127.24|130.52|127.72|130.04|127.24|0
1649304600000|2022-04-07 04:10:00|129.93|127.13|129.69|126.89|130.04|127.24|129.51|126.71|0
1649304900000|2022-04-07 04:15:00|129.74|126.94|129.98|127.18|129.98|127.18|129.57|126.77|0
1649305200000|2022-04-07 04:20:00|129.92|127.12|129.45|126.65|130.04|127.24|129.45|126.65|0
1649305500000|2022-04-07 04:25:00|129.44|126.64|129.68|126.88|129.68|126.88|128.62|125.82|0
1649305800000|2022-04-07 04:30:00|129.73|126.93|130.5|127.7|130.85|128.05|129.73|126.93|0
1649306100000|2022-04-07 04:35:00|130.55|127.75|130.61|127.81|130.61|127.81|130.26|127.46|0
1649306400000|2022-04-07 04:40:00|130.38|127.58|132.3|129.5|132.3|129.5|130.26|127.46|0
1649306700000|2022-04-07 04:45:00|132.41|129.61|132.41|129.61|132.53|129.73|131.82|129.02|0
1649307000000|2022-04-07 04:50:00|132.53|129.73|131.93|129.13|132.65|129.85|131.82|129.02|0
1649307300000|2022-04-07 04:55:00|131.82|129.02|131.69|128.89|131.82|129.02|131.34|128.54|0
1649307600000|2022-04-07 05:00:00|131.58|128.78|131.46|128.66|132.4|129.6|131.1|128.3|0
1649307900000|2022-04-07 05:05:00|131.22|128.42|131.92|129.12|131.92|129.12|130.75|127.95|0
1649308200000|2022-04-07 05:10:00|132.04|129.24|132.04|129.24|132.28|129.48|131.21|128.41|0
1649308500000|2022-04-07 05:15:00|132.09|129.29|131.33|128.53|132.27|129.47|131.09|128.29|0
1649308800000|2022-04-07 05:20:00|131.44|128.64|130.85|128.05|131.56|128.76|130.73|127.93|0
1649309100000|2022-04-07 05:25:00|130.73|127.93|130.73|127.93|130.85|128.05|130.26|127.46|0
1649309400000|2022-04-07 05:30:00|130.61|127.81|131.2|128.4|131.67|128.87|130.5|127.7|0
1649309700000|2022-04-07 05:35:00|131.32|128.52|132.79|129.99|132.85|130.05|131.08|128.28|0
1649310000000|2022-04-07 05:40:00|132.73|129.93|132.25|129.45|133.09|130.29|132.25|129.45|0
1649310300000|2022-04-07 05:45:00|132.19|129.39|134.15|131.35|134.51|131.71|132.13|129.33|0
1649310600000|2022-04-07 05:50:00|134.03|131.23|134.86|132.06|134.98|132.18|133.67|130.87|0
1649310900000|2022-04-07 05:55:00|134.75|131.95|133.72|130.92|135.22|132.42|133.72|130.92|0
1649311200000|2022-04-07 06:00:00|133.67|130.87|133.9|131.1|134.74|131.94|132.83|130.03|0
1649311500000|2022-04-07 06:05:00|134.02|131.22|135.45|132.65|135.94|133.14|133.84|131.04|0
1649311800000|2022-04-07 06:10:00|135.21|132.41|135.12|132.32|136.78|133.98|134.52|131.72|0
1649312100000|2022-04-07 06:15:00|135.24|132.44|135.84|133.04|136.2|133.4|135.12|132.32|0
1649312400000|2022-04-07 06:20:00|135.9|133.1|136.8|134|137.04|134.24|135.41|132.61|0
1649312700000|2022-04-07 06:25:00|136.92|134.12|137.83|135.03|138.01|135.21|136.56|133.76|0
1649313000000|2022-04-07 06:30:00|137.77|134.97|137.16|134.36|138.5|135.7|136.55|133.75|0
1649313300000|2022-04-07 06:35:00|137.09|134.29|137.76|134.96|138.13|135.33|136.92|134.12|0
1649313600000|2022-04-07 06:40:00|137.82|135.02|139.71|136.91|139.72|136.92|137.76|134.96|0
1649313900000|2022-04-07 06:45:00|139.59|136.79|138.46|135.66|140.2|137.4|138.46|135.66|0
1649314200000|2022-04-07 06:50:00|138.34|135.54|138.21|135.41|139.2|136.4|137.72|134.92|0
1649314500000|2022-04-07 06:55:00|138.15|135.35|138.82|136.02|139.68|136.88|137.84|135.04|0
1649314800000|2022-04-07 07:00:00|138.94|136.14|138.94|136.14|140.42|137.62|137.72|134.92|0
1649315100000|2022-04-07 07:05:00|139.19|136.39|139.1|136.7|140.22|137.82|138.37|135.97|0
1649315400000|2022-04-07 07:10:00|139.04|136.64|140.83|138.43|141.82|139.42|139.04|136.64|0
1649315700000|2022-04-07 07:15:00|140.71|138.31|139.9|137.5|141.32|138.92|139.84|137.44|0
1649316000000|2022-04-07 07:20:00|139.96|137.56|142.44|140.04|142.69|140.29|139.46|137.06|0
1649316300000|2022-04-07 07:25:00|142.56|140.16|141.07|138.67|142.69|140.29|140.82|138.42|0
1649316600000|2022-04-07 07:30:00|140.57|138.17|140.32|137.92|140.57|138.17|138.72|136.32|0
1649316900000|2022-04-07 07:35:00|140.2|137.8|139.45|137.05|140.57|138.17|139.39|136.99|0
1649317200000|2022-04-07 07:40:00|139.58|137.18|138.59|136.19|139.76|137.36|138.47|136.07|0
1649317500000|2022-04-07 07:45:00|138.65|136.25|139.32|136.92|139.69|137.29|138.34|135.94|0
1649317800000|2022-04-07 07:50:00|139.2|136.8|139.56|137.16|140.31|137.91|139.08|136.68|0
1649318100000|2022-04-07 07:55:00|139.5|137.1|137.23|134.83|139.5|137.1|136.74|134.34|0
1649318400000|2022-04-07 08:00:00|137.35|134.95|136.86|134.46|137.6|135.2|136.13|133.73|0
1649318700000|2022-04-07 08:05:00|136.98|134.58|139.31|136.91|139.55|137.15|136.37|133.97|0
1649319000000|2022-04-07 08:10:00|139.37|136.97|137.4|135|139.68|137.28|136.98|134.58|0
1649319300000|2022-04-07 08:15:00|137.64|135.24|137.15|134.75|138.56|136.16|136.61|134.21|0
1649319600000|2022-04-07 08:20:00|137.22|134.82|138.13|135.73|138.93|136.53|137.22|134.82|0
1649319900000|2022-04-07 08:25:00|138.07|135.67|138.56|136.16|139.05|136.65|137.82|135.42|0
1649320200000|2022-04-07 08:30:00|138.55|136.15|138.36|135.96|139.47|137.07|138.12|135.72|0
1649320500000|2022-04-07 08:35:00|138.43|136.03|137.45|135.05|138.8|136.4|137.2|134.8|0
1649320800000|2022-04-07 08:40:00|137.5|135.1|139.04|136.64|139.22|136.82|137.14|134.74|0
1649321100000|2022-04-07 08:45:00|139.09|136.69|140.02|137.62|140.02|137.62|138.91|136.51|0
1649321400000|2022-04-07 08:50:00|140.14|137.74|141.5|139.1|141.63|139.23|140.02|137.62|0
1649321700000|2022-04-07 08:55:00|141.31|138.91|142.99|140.59|142.99|140.59|140.88|138.48|0
1649322000000|2022-04-07 09:00:00|142.87|140.47|141.74|139.34|142.99|140.59|141.74|139.34|0
1649322300000|2022-04-07 09:05:00|141.87|139.47|141.12|138.72|142.05|139.65|140.87|138.47|0
1649322600000|2022-04-07 09:10:00|141.24|138.84|141.36|138.96|141.42|139.02|140.74|138.34|0
1649322900000|2022-04-07 09:15:00|141.24|138.84|142.46|140.06|144.25|141.85|140.99|138.59|0
1649323200000|2022-04-07 09:20:00|142.39|139.99|142.7|140.3|143.95|141.55|142.21|139.81|0
1649323500000|2022-04-07 09:25:00|142.64|140.24|142.82|140.42|142.95|140.55|142.08|139.68|0
1649323800000|2022-04-07 09:30:00|142.7|140.3|142.82|140.42|143.32|140.92|142.45|140.05|0
1649324100000|2022-04-07 09:35:00|142.88|140.48|143.82|141.42|143.88|141.48|142.57|140.17|0
1649324400000|2022-04-07 09:40:00|143.94|141.54|144.19|141.79|144.82|142.42|143.44|141.04|0
1649324700000|2022-04-07 09:45:00|143.81|141.41|143.99|141.59|144.19|141.79|143.31|140.91|0
1649325000000|2022-04-07 09:50:00|144.06|141.66|144.43|142.03|144.56|142.16|143.43|141.03|0
1649325300000|2022-04-07 09:55:00|144.49|142.09|145.31|142.91|145.82|143.42|144.06|141.66|0
1649325600000|2022-04-07 10:00:00|145.06|142.66|145.31|142.91|145.81|143.41|145.06|142.66|0
1649325900000|2022-04-07 10:05:00|145.43|143.03|145.43|143.03|145.68|143.28|145.18|142.78|0
1649326200000|2022-04-07 10:10:00|145.3|142.9|145.43|143.03|145.43|143.03|145.05|142.65|0
1649326500000|2022-04-07 10:15:00|145.36|142.96|145.17|142.77|146.06|143.66|145.04|142.64|0
1649326800000|2022-04-07 10:20:00|145.3|142.9|145.67|143.27|145.92|143.52|145.17|142.77|0
1649327100000|2022-04-07 10:25:00|145.73|143.33|144.5|142.1|145.73|143.33|144.25|141.85|0
1649327400000|2022-04-07 10:30:00|144.37|141.97|143.99|141.59|144.37|141.97|143.74|141.34|0
1649327700000|2022-04-07 10:35:00|143.74|141.34|144.49|142.09|145|142.6|143.67|141.27|0
1649328000000|2022-04-07 10:40:00|144.36|141.96|143.35|140.95|144.36|141.96|143.35|140.95|0
1649328300000|2022-04-07 10:45:00|143.48|141.08|143.98|141.58|144.11|141.71|143.29|140.89|0
1649328600000|2022-04-07 10:50:00|144.11|141.71|143.6|141.2|144.23|141.83|143.47|141.07|0
1649328900000|2022-04-07 10:55:00|143.47|141.07|142.97|140.57|143.47|141.07|142.72|140.32|0
1649329200000|2022-04-07 11:00:00|142.84|140.44|141.72|139.32|143.34|140.94|141.34|138.94|0
1649329500000|2022-04-07 11:05:00|141.78|139.38|143.71|141.31|148.67|146.27|141.59|139.19|0
1649329800000|2022-04-07 11:10:00|143.34|140.94|145.35|142.95|145.98|143.58|142.58|140.18|0
1649330100000|2022-04-07 11:15:00|145.22|142.82|143.14|140.74|145.35|142.95|143.14|140.74|0
1649330400000|2022-04-07 11:20:00|143.2|140.8|141.58|139.18|143.33|140.93|141.58|139.18|0
1649330700000|2022-04-07 11:25:00|141.51|139.11|140.95|138.55|141.83|139.43|140.71|138.31|0
1649331000000|2022-04-07 11:30:00|140.89|138.49|140.58|138.18|142.69|140.29|139.71|137.31|0
1649331300000|2022-04-07 11:35:00|140.45|138.05|140.08|137.68|141.19|138.79|139.71|137.31|0
1649331600000|2022-04-07 11:40:00|140.2|137.8|142.32|139.92|142.57|140.17|139.7|137.3|0
1649331900000|2022-04-07 11:45:00|142.2|139.8|141.82|139.42|142.88|140.48|141.39|138.99|0
1649332200000|2022-04-07 11:50:00|141.7|139.3|141.57|139.17|142.19|139.79|140.95|138.55|0
1649332500000|2022-04-07 11:55:00|141.69|139.29|142.81|140.41|142.93|140.53|141.44|139.04|0
1649332800000|2022-04-07 12:00:00|142.68|140.28|139.83|137.43|143.18|140.78|139.83|137.43|0
1649333100000|2022-04-07 12:05:00|140.08|137.68|140.01|137.61|140.45|138.05|139.21|136.81|0
1649333400000|2022-04-07 12:10:00|139.95|137.55|138.47|136.07|140.32|137.92|138.35|135.95|0
1649333700000|2022-04-07 12:15:00|138.1|135.7|139.08|136.68|139.08|136.68|137.25|134.85|0
1649334000000|2022-04-07 12:20:00|138.96|136.56|138.34|135.94|139.45|137.05|138.1|135.7|0
1649334300000|2022-04-07 12:25:00|138.22|135.82|138.07|135.67|138.31|135.91|136.92|134.52|0
1649334600000|2022-04-07 12:30:00|137.94|135.54|139.29|136.89|139.35|136.95|137.33|134.93|0
1649334900000|2022-04-07 12:35:00|139.35|136.95|139.04|136.64|139.53|137.13|138.43|136.03|0
1649335200000|2022-04-07 12:40:00|138.97|136.57|138.18|135.78|139.53|137.13|138.18|135.78|0
1649335500000|2022-04-07 12:45:00|138.06|135.66|138.05|135.65|139.03|136.63|137.69|135.29|0
1649335800000|2022-04-07 12:50:00|137.93|135.53|135.86|133.46|138.54|136.14|135.62|133.22|0
1649336100000|2022-04-07 12:55:00|135.98|133.58|135.86|133.46|136.4|134|135.13|132.73|0
1649336400000|2022-04-07 13:00:00|136.22|133.82|133.33|130.93|136.7|134.3|133.33|130.93|0
1649336700000|2022-04-07 13:05:00|133.45|131.05|133.44|131.04|133.8|131.4|132.97|130.57|0
1649337000000|2022-04-07 13:10:00|133.32|130.92|133.86|131.46|134.16|131.76|133.32|130.92|0
1649337300000|2022-04-07 13:15:00|133.8|131.4|135.54|133.14|135.6|133.2|133.2|130.8|0
1649337600000|2022-04-07 13:20:00|135.6|133.2|134.99|132.59|135.6|133.2|134.63|132.23|0
1649337900000|2022-04-07 13:25:00|134.87|132.47|134.15|131.75|134.99|132.59|133.55|131.15|0
1649338200000|2022-04-07 13:30:00|133.79|131.39|137.71|135.31|137.71|135.31|132.83|130.43|0
1649338500000|2022-04-07 13:35:00|137.77|135.37|142|139.6|142.38|139.98|137.17|134.77|0
1649338800000|2022-04-07 13:40:00|142.62|140.22|138.92|136.52|144.74|142.34|138.92|136.52|0
1649339100000|2022-04-07 13:45:00|139.29|136.89|136.24|133.84|140.76|138.36|135.76|133.36|0
1649339400000|2022-04-07 13:50:00|136.48|134.08|141|138.6|141.99|139.59|136|133.6|0
1649339700000|2022-04-07 13:55:00|141.13|138.73|141.3|138.9|141.74|139.34|140.02|137.62|0
1649340000000|2022-04-07 14:00:00|141.62|139.22|139.03|136.63|145.11|142.71|138.78|136.38|0
1649340300000|2022-04-07 14:05:00|139.15|136.75|137.08|134.68|139.89|137.49|135.87|133.47|0
1649340600000|2022-04-07 14:10:00|137.2|134.8|139.14|136.74|139.88|137.48|135.62|133.22|0
1649340900000|2022-04-07 14:15:00|138.65|136.25|137.31|134.91|139.02|136.62|136.47|134.07|0
1649341200000|2022-04-07 14:20:00|137.19|134.79|136.22|133.82|137.19|134.79|134.65|132.25|0
1649341500000|2022-04-07 14:25:00|136.34|133.94|134.95|132.55|137.67|135.27|134.65|132.25|0
1649341800000|2022-04-07 14:30:00|134.89|132.49|137.88|135.48|138.55|136.15|134.89|132.49|0
1649342100000|2022-04-07 14:35:00|138.37|135.97|134.98|132.58|139.83|137.43|134.98|132.58|0
1649342400000|2022-04-07 14:40:00|135.1|132.7|130.81|128.41|135.1|132.7|129.87|127.47|0
1649342700000|2022-04-07 14:45:00|131.04|128.64|129.72|127.32|131.63|129.23|127.69|125.29|0
1649343000000|2022-04-07 14:50:00|129.95|127.55|131.89|129.49|132.91|130.51|129.95|127.55|0
1649343300000|2022-04-07 14:55:00|132.19|129.79|132.55|130.15|133.62|131.22|131.6|129.2|0
1649343600000|2022-04-07 15:00:00|132.19|129.79|134.33|131.93|136.45|134.05|132.19|129.79|0
1649343900000|2022-04-07 15:05:00|133.98|131.58|131.5|129.1|134.21|131.81|131.38|128.98|0
1649344200000|2022-04-07 15:10:00|131.26|128.86|131.25|128.85|131.97|129.57|129.72|127.32|0
1649344500000|2022-04-07 15:15:00|131.14|128.74|130.66|128.26|131.14|128.74|129.49|127.09|0
1649344800000|2022-04-07 15:20:00|130.42|128.02|131.96|129.56|132.79|130.39|130.31|127.91|0
1649345100000|2022-04-07 15:25:00|132.2|129.8|128.89|126.49|133.27|130.87|127.73|125.33|0
1649345400000|2022-04-07 15:30:00|129.13|126.73|128.34|125.94|129.24|126.84|125.25|122.85|0
1649345700000|2022-04-07 15:35:00|128.57|126.17|129.5|127.1|131.95|129.55|128.57|126.17|0
1649346000000|2022-04-07 15:40:00|129.56|127.16|128.51|126.11|130.27|127.87|128.27|125.87|0
1649346300000|2022-04-07 15:45:00|128.39|125.99|128.5|126.1|131.09|128.69|128.27|125.87|0
1649346600000|2022-04-07 15:50:00|128.27|125.87|126.18|123.78|128.97|126.57|126.06|123.66|0
1649346900000|2022-04-07 15:55:00|126.41|124.01|128.38|125.98|128.73|126.33|126.18|123.78|0
1649347200000|2022-04-07 16:00:00|128.15|125.75|127.68|125.28|129.31|126.91|127.56|125.16|0
1649347500000|2022-04-07 16:05:00|127.79|125.39|129.78|127.38|130.25|127.85|127.79|125.39|0
1649347800000|2022-04-07 16:10:00|130.01|127.61|130.36|127.96|132.02|129.62|129.19|126.79|0
1649348100000|2022-04-07 16:15:00|130.48|128.08|128.95|126.55|130.6|128.2|128.48|126.08|0
1649348400000|2022-04-07 16:20:00|128.71|126.31|129.65|127.25|131.18|128.78|128.36|125.96|0
1649348700000|2022-04-07 16:25:00|129.53|127.13|128.12|125.72|130.23|127.83|127.31|124.91|0
1649349000000|2022-04-07 16:30:00|128.01|125.61|127.89|125.49|129.06|126.66|127.31|124.91|0
1649349300000|2022-04-07 16:35:00|127.77|125.37|127.53|125.13|129.17|126.77|127.3|124.9|0
1649349600000|2022-04-07 16:40:00|127.3|124.9|126.84|124.44|128.35|125.95|126.72|124.32|0
1649349900000|2022-04-07 16:45:00|126.95|124.55|124.76|122.36|128|125.6|124.76|122.36|0
1649350200000|2022-04-07 16:50:00|124.64|122.24|126.48|124.08|127.64|125.24|124.64|122.24|0
1649350500000|2022-04-07 16:55:00|126.6|124.2|127.75|125.35|128.1|125.7|126.25|123.85|0
1649350800000|2022-04-07 17:00:00|127.87|125.47|130.32|127.92|131.15|128.75|127.29|124.89|0
1649351100000|2022-04-07 17:05:00|130.44|128.04|131.74|129.34|131.74|129.34|129.62|127.22|0
1649351400000|2022-04-07 17:10:00|131.5|129.1|134.84|132.44|136.65|134.25|131.38|128.98|0
1649351700000|2022-04-07 17:15:00|134.72|132.32|136.25|133.85|138.84|136.44|134|131.6|0
1649352000000|2022-04-07 17:20:00|136.37|133.97|136|133.6|138.07|135.67|136|133.6|0
1649352300000|2022-04-07 17:25:00|136.12|133.72|138.43|136.03|139.41|137.01|136.06|133.66|0
1649352600000|2022-04-07 17:30:00|138.68|136.28|137.33|134.93|139.53|137.13|137.08|134.68|0
1649352900000|2022-04-07 17:35:00|137.45|135.05|136.23|133.83|138.67|136.27|136.23|133.83|0
1649353200000|2022-04-07 17:40:00|136.84|134.44|136.47|134.07|137.81|135.41|136.23|133.83|0
1649353500000|2022-04-07 17:45:00|136.35|133.95|135.86|133.46|138.42|136.02|135.62|133.22|0
1649353800000|2022-04-07 17:50:00|136.04|133.64|136.58|134.18|137.31|134.91|135.37|132.97|0
1649354100000|2022-04-07 17:55:00|136.22|133.82|143.36|140.96|143.86|141.46|136.22|133.82|0
1649354400000|2022-04-07 18:00:00|142.98|140.58|143.48|141.08|145.12|142.72|142.48|140.08|0
1649354700000|2022-04-07 18:05:00|143.23|140.83|144.1|141.7|144.16|141.76|141.11|138.71|0
1649355000000|2022-04-07 18:10:00|143.6|141.2|143.47|141.07|144.85|142.45|142.6|140.2|0
1649355300000|2022-04-07 18:15:00|143.41|141.01|140.49|138.09|143.85|141.45|140.24|137.84|0
1649355600000|2022-04-07 18:20:00|140.61|138.21|142.47|140.07|142.47|140.07|140.48|138.08|0
1649355900000|2022-04-07 18:25:00|142.59|140.19|141.97|139.57|146.74|144.34|141.59|139.19|0
1649356200000|2022-04-07 18:30:00|141.34|138.94|141.96|139.56|142.71|140.31|140.97|138.57|0
1649356500000|2022-04-07 18:35:00|142.21|139.81|143.08|140.68|143.33|140.93|140.6|138.2|0
1649356800000|2022-04-07 18:40:00|142.71|140.31|144.08|141.68|144.64|142.24|141.46|139.06|0
1649357100000|2022-04-07 18:45:00|144.2|141.8|146.09|143.69|147.23|144.83|142.82|140.42|0
1649357400000|2022-04-07 18:50:00|145.58|143.18|148.12|145.72|148.76|146.36|145.21|142.81|0
1649357700000|2022-04-07 18:55:00|148.38|145.98|152.49|150.09|152.88|150.48|148.38|145.98|0
1649358000000|2022-04-07 19:00:00|151.46|149.06|156.01|153.61|160.88|158.48|151.46|149.06|0
1649358300000|2022-04-07 19:05:00|155.88|153.48|157.45|155.05|157.85|155.45|154.97|152.57|0
1649358600000|2022-04-07 19:10:00|157.58|155.18|159.3|156.9|159.3|156.9|156.66|154.26|0
1649358900000|2022-04-07 19:15:00|159.03|156.63|156.92|154.52|160.23|157.83|156.52|154.12|0
1649359200000|2022-04-07 19:20:00|156.79|154.39|154.56|152.16|156.79|154.39|153.52|151.12|0
1649359500000|2022-04-07 19:25:00|154.82|152.42|153.78|151.38|156|153.6|153.13|150.73|0
1649359800000|2022-04-07 19:30:00|154.04|151.64|157.83|155.43|157.83|155.43|153.26|150.86|0
1649360100000|2022-04-07 19:35:00|157.7|155.3|158.22|155.82|158.22|155.82|156.51|154.11|0
1649360400000|2022-04-07 19:40:00|158.48|156.08|157.3|154.9|159.94|157.54|156.37|153.97|0
1649360700000|2022-04-07 19:45:00|157.16|154.76|155.38|152.98|159.29|156.89|154.27|151.87|0
1649361000000|2022-04-07 19:50:00|155.32|152.92|151.92|149.52|155.71|153.31|151.14|148.74|0
1649361300000|2022-04-07 19:55:00|151.4|149|149.21|146.81|151.4|149|148.18|145.78|0
1649361600000|2022-04-07 20:00:00|149.46|147.06|149.2|146.8|150.23|147.83|148.82|146.42|0
1649361900000|2022-04-07 20:05:00|149.46|147.06|149.58|147.18|149.97|147.57|148.95|146.55|0
1649362200000|2022-04-07 20:10:00|149.71|147.31|149.58|147.18|150.74|148.34|149.58|147.18|0
1649362500000|2022-04-07 20:15:00|150.17|147.37|149.26|146.46|150.55|147.75|149.07|146.27|0
1649362800000|2022-04-07 20:20:00|149.13|146.33|147.73|144.93|149.13|146.33|147.6|144.8|0
1649363100000|2022-04-07 20:25:00|147.85|145.05|147.59|144.79|147.98|145.18|146.96|144.16|0
1649363400000|2022-04-07 20:30:00|147.47|144.67|148.03|145.23|148.1|145.3|147.21|144.41|0
1649363700000|2022-04-07 20:35:00|147.97|145.17|148.61|145.81|148.61|145.81|147.84|145.04|0
1649364000000|2022-04-07 20:40:00|148.67|145.87|148.22|145.42|148.74|145.94|148.09|145.29|0
1649364300000|2022-04-07 20:45:00|148.48|145.68|148.73|145.93|148.73|145.93|148.03|145.23|0
1649364600000|2022-04-07 20:50:00|148.86|146.06|149.62|146.82|149.75|146.95|148.86|146.06|0
1649364900000|2022-04-07 20:55:00|149.49|146.69|148.66|145.86|149.62|146.82|148.53|145.73|0
1649365200000|2022-04-07 21:00:00|148.92|146.12|148.9|146.1|149.05|146.25|148.72|145.92|0
1649365500000|2022-04-07 21:05:00|148.88|146.08|148.69|145.89|149.05|146.25|148.69|145.89|0
1649365800000|2022-04-07 21:10:00|148.67|145.87|148.58|145.78|148.67|145.87|148.39|145.59|0
1649366100000|2022-04-07 21:15:00|148.56|145.76|148.24|145.44|148.56|145.76|148.19|145.39|0
1649366400000|2022-04-07 21:20:00|148.3|145.5|148.29|145.49|148.5|145.7|148.24|145.44|0
1649366700000|2022-04-07 21:25:00|148.24|145.44|148.45|145.65|148.85|146.05|148.24|145.44|0
1649367000000|2022-04-07 21:30:00|148.62|145.82|148.65|145.85|148.66|145.86|148.62|145.82|0
1649367300000|2022-04-07 21:35:00|148.75|145.95|148.69|145.89|148.84|146.04|148.58|145.78|0
1649367600000|2022-04-07 21:40:00|148.71|145.91|148.84|146.04|148.84|146.04|148.61|145.81|0
1649367900000|2022-04-07 21:45:00|148.76|145.96|148.87|146.07|148.97|146.17|148.76|145.96|0
1649368200000|2022-04-07 21:50:00|148.81|146.01|148.81|146.01|148.83|146.03|148.77|145.97|0
1649368500000|2022-04-07 21:55:00|148.79|145.99|148.56|145.76|148.97|146.17|148.56|145.76|0
1649368800000|2022-04-07 22:00:00|148.74|145.94|149.7|146.9|149.7|146.9|148.48|145.68|0
1649369100000|2022-04-07 22:05:00|149.57|146.77|149.44|146.64|149.63|146.83|149.06|146.26|0
1649369400000|2022-04-07 22:10:00|149.57|146.77|150.08|147.28|150.34|147.54|149.31|146.51|0
1649369700000|2022-04-07 22:15:00|150.14|147.34|149.69|146.89|150.2|147.4|149.69|146.89|0
1649370000000|2022-04-07 22:20:00|149.82|147.02|149.81|147.01|150.07|147.27|149.68|146.88|0
1649370300000|2022-04-07 22:25:00|149.68|146.88|149.3|146.5|149.68|146.88|149.3|146.5|0
1649370600000|2022-04-07 22:30:00|149.42|146.62|149.16|146.36|149.55|146.75|149.16|146.36|0
1649370900000|2022-04-07 22:35:00|149.29|146.49|149.29|146.49|149.42|146.62|149.16|146.36|0
1649371200000|2022-04-07 22:40:00|149.54|146.74|149.54|146.74|149.54|146.74|149.41|146.61|0
1649371500000|2022-04-07 22:45:00|149.28|146.48|149.28|146.48|149.54|146.74|149.15|146.35|0
1649371800000|2022-04-07 22:50:00|149.15|146.35|148.89|146.09|149.15|146.35|148.77|145.97|0
1649372100000|2022-04-07 22:55:00|148.83|146.03|149.4|146.6|149.4|146.6|148.83|146.03|0
1649372400000|2022-04-07 23:00:00|149.15|146.35|148.89|146.09|149.53|146.73|148.76|145.96|0
1649372700000|2022-04-07 23:05:00|148.95|146.15|149.14|146.34|149.27|146.47|148.95|146.15|0
1649373000000|2022-04-07 23:10:00|149.2|146.4|150.55|147.75|150.55|147.75|149.01|146.21|0
1649373300000|2022-04-07 23:15:00|150.48|147.68|149.9|147.1|150.55|147.75|149.83|147.03|0
1649373600000|2022-04-07 23:20:00|149.96|147.16|150.28|147.48|150.42|147.62|149.9|147.1|0
1649373900000|2022-04-07 23:25:00|150.41|147.61|150.8|148|151.19|148.39|150.28|147.48|0
1649374200000|2022-04-07 23:30:00|150.92|148.12|150.53|147.73|150.92|148.12|150.34|147.54|0
1649374500000|2022-04-07 23:35:00|150.66|147.86|150.92|148.12|150.92|148.12|150.4|147.6|0
1649374800000|2022-04-07 23:40:00|150.85|148.05|151.17|148.37|151.56|148.76|150.85|148.05|0
1649375100000|2022-04-07 23:45:00|151.1|148.3|151.69|148.89|151.69|148.89|150.78|147.98|0
1649375400000|2022-04-07 23:50:00|151.56|148.76|152.2|149.4|152.46|149.66|151.56|148.76|0
1649375700000|2022-04-07 23:55:00|152.33|149.53|151.94|149.14|152.72|149.92|151.94|149.14|0
1649376000000|2022-04-08 00:00:00|151.81|149.01|152.19|149.39|152.32|149.52|150.77|147.97|0
1649376300000|2022-04-08 00:05:00|152.06|149.26|151.93|149.13|152.45|149.65|151.67|148.87|0
1649376600000|2022-04-08 00:10:00|151.8|149|151.41|148.61|152.06|149.26|151.28|148.48|0
1649376900000|2022-04-08 00:15:00|151.28|148.48|149.6|146.8|151.28|148.48|149.47|146.67|0
1649377200000|2022-04-08 00:20:00|149.34|146.54|149.21|146.41|150.37|147.57|148.83|146.03|0
1649377500000|2022-04-08 00:25:00|149.08|146.28|147.04|144.24|149.6|146.8|146.78|143.98|0
1649377800000|2022-04-08 00:30:00|146.78|143.98|146.78|143.98|147.54|144.74|146.78|143.98|0
1649378100000|2022-04-08 00:35:00|146.91|144.11|147.54|144.74|147.67|144.87|146.78|143.98|0
1649378400000|2022-04-08 00:40:00|147.41|144.61|147.41|144.61|147.66|144.86|147.28|144.48|0
1649378700000|2022-04-08 00:45:00|147.53|144.73|147.4|144.6|147.92|145.12|147.02|144.22|0
1649379000000|2022-04-08 00:50:00|147.53|144.73|147.72|144.92|147.91|145.11|147.4|144.6|0
1649379300000|2022-04-08 00:55:00|147.78|144.98|148.29|145.49|148.29|145.49|147.27|144.47|0
1649379600000|2022-04-08 01:00:00|148.42|145.62|148.54|145.74|148.8|146|148.16|145.36|0
1649379900000|2022-04-08 01:05:00|148.67|145.87|148.15|145.35|148.92|146.12|148.15|145.35|0
1649380200000|2022-04-08 01:10:00|148.28|145.48|147.64|144.84|148.28|145.48|147.51|144.71|0
1649380500000|2022-04-08 01:15:00|147.57|144.77|147.25|144.45|148.02|145.22|146.88|144.08|0
1649380800000|2022-04-08 01:20:00|147.32|144.52|146.74|143.94|147.76|144.96|146.74|143.94|0
1649381100000|2022-04-08 01:25:00|147|144.2|146.99|144.19|147.25|144.45|146.74|143.94|0
1649381400000|2022-04-08 01:30:00|147.12|144.32|146.99|144.19|147.25|144.45|146.86|144.06|0
1649381700000|2022-04-08 01:35:00|147.12|144.32|147.11|144.31|147.24|144.44|146.73|143.93|0
1649382000000|2022-04-08 01:40:00|147.24|144.44|148.13|145.33|148.26|145.46|147.11|144.31|0
1649382300000|2022-04-08 01:45:00|148.06|145.26|148|145.2|148.26|145.46|148|145.2|0
1649382600000|2022-04-08 01:50:00|148.12|145.32|146.72|143.92|148.12|145.32|146.72|143.92|0
1649382900000|2022-04-08 01:55:00|146.85|144.05|146.84|144.04|147.1|144.3|146.72|143.92|0
1649383200000|2022-04-08 02:00:00|146.78|143.98|147.48|144.68|147.6|144.8|146.72|143.92|0
1649383500000|2022-04-08 02:05:00|147.41|144.61|147.22|144.42|147.73|144.93|147.09|144.29|0
1649383800000|2022-04-08 02:10:00|147.15|144.35|147.34|144.54|147.47|144.67|146.96|144.16|0
1649384100000|2022-04-08 02:15:00|147.4|144.6|147.21|144.41|147.85|145.05|146.7|143.9|0
1649384400000|2022-04-08 02:20:00|147.34|144.54|147.46|144.66|147.72|144.92|147.21|144.41|0
1649384700000|2022-04-08 02:25:00|147.33|144.53|147.97|145.17|147.97|145.17|147.33|144.53|0
1649385000000|2022-04-08 02:30:00|148.03|145.23|148.6|145.8|148.73|145.93|147.84|145.04|0
1649385300000|2022-04-08 02:35:00|148.48|145.68|148.47|145.67|148.6|145.8|148.28|145.48|0
1649385600000|2022-04-08 02:40:00|148.53|145.73|149.49|146.69|149.49|146.69|148.34|145.54|0
1649385900000|2022-04-08 02:45:00|149.75|146.95|150|147.2|150.52|147.72|149.49|146.69|0
1649386200000|2022-04-08 02:50:00|150.13|147.33|150|147.2|150.26|147.46|149.87|147.07|0
1649386500000|2022-04-08 02:55:00|149.87|147.07|150.25|147.45|150.38|147.58|149.87|147.07|0
1649386800000|2022-04-08 03:00:00|150.38|147.58|149.35|146.55|150.64|147.84|149.22|146.42|0
1649387100000|2022-04-08 03:05:00|149.22|146.42|149.73|146.93|149.73|146.93|149.09|146.29|0
1649387400000|2022-04-08 03:10:00|149.6|146.8|150.11|147.31|150.5|147.7|149.54|146.74|0
1649387700000|2022-04-08 03:15:00|149.99|147.19|149.98|147.18|150.37|147.57|149.85|147.05|0
1649388000000|2022-04-08 03:20:00|149.85|147.05|150.24|147.44|150.62|147.82|149.85|147.05|0
1649388300000|2022-04-08 03:25:00|150.11|147.31|149.59|146.79|150.11|147.31|149.52|146.72|0
1649388600000|2022-04-08 03:30:00|149.65|146.85|148.94|146.14|149.85|147.05|148.18|145.38|0
1649388900000|2022-04-08 03:35:00|148.82|146.02|149.07|146.27|149.2|146.4|148.81|146.01|0
1649389200000|2022-04-08 03:40:00|149|146.2|149.45|146.65|149.51|146.71|148.94|146.14|0
1649389500000|2022-04-08 03:45:00|149.32|146.52|148.93|146.13|149.58|146.78|148.93|146.13|0
1649389800000|2022-04-08 03:50:00|149.06|146.26|148.16|145.36|149.06|146.26|148.03|145.23|0
1649390100000|2022-04-08 03:55:00|148.29|145.49|148.67|145.87|148.67|145.87|147.9|145.1|0
1649390400000|2022-04-08 04:00:00|148.8|146|147.9|145.1|148.92|146.12|147.9|145.1|0
1649390700000|2022-04-08 04:05:00|148.03|145.23|147.89|145.09|148.28|145.48|147.89|145.09|0
1649391000000|2022-04-08 04:10:00|147.96|145.16|148.02|145.22|148.4|145.6|147.95|145.15|0
1649391300000|2022-04-08 04:15:00|148.15|145.35|147.5|144.7|148.15|145.35|147.5|144.7|0
1649391600000|2022-04-08 04:20:00|147.63|144.83|148.38|145.58|148.42|145.62|147.25|144.45|0
1649391900000|2022-04-08 04:25:00|148.25|145.45|148.76|145.96|148.89|146.09|148.25|145.45|0
1649392200000|2022-04-08 04:30:00|148.88|146.08|148.63|145.83|148.88|146.08|148.5|145.7|0
1649392500000|2022-04-08 04:35:00|148.62|145.82|149|146.2|149.26|146.46|148.62|145.82|0
1649392800000|2022-04-08 04:40:00|149.13|146.33|148.55|145.75|149.39|146.59|148.49|145.69|0
1649393100000|2022-04-08 04:45:00|148.49|145.69|147.98|145.18|148.49|145.69|147.98|145.18|0
1649393400000|2022-04-08 04:50:00|148.1|145.3|147.46|144.66|148.1|145.3|147.46|144.66|0
1649393700000|2022-04-08 04:55:00|147.59|144.79|148.22|145.42|148.22|145.42|147.46|144.66|0
1649394000000|2022-04-08 05:00:00|148.1|145.3|148.09|145.29|148.73|145.93|147.97|145.17|0
1649394300000|2022-04-08 05:05:00|147.97|145.17|148.22|145.42|148.22|145.42|147.45|144.65|0
1649394600000|2022-04-08 05:10:00|148.09|145.29|149.49|146.69|149.49|146.69|147.83|145.03|0
1649394900000|2022-04-08 05:15:00|149.62|146.82|150.64|147.84|150.71|147.91|149.36|146.56|0
1649395200000|2022-04-08 05:20:00|150.77|147.97|150.64|147.84|151.16|148.36|150.26|147.46|0
1649395500000|2022-04-08 05:25:00|150.51|147.71|150.38|147.58|150.77|147.97|150|147.2|0
1649395800000|2022-04-08 05:30:00|150.25|147.45|150.37|147.57|150.51|147.71|149.99|147.19|0
1649396100000|2022-04-08 05:35:00|150.31|147.51|150.11|147.31|150.37|147.57|149.86|147.06|0
1649396400000|2022-04-08 05:40:00|149.99|147.19|150.24|147.44|150.24|147.44|149.73|146.93|0
1649396700000|2022-04-08 05:45:00|150.37|147.57|150.81|148.01|150.88|148.08|150.24|147.44|0
1649397000000|2022-04-08 05:50:00|150.75|147.95|151.52|148.72|151.91|149.11|150.55|147.75|0
1649397300000|2022-04-08 05:55:00|151.45|148.65|151.9|149.1|152.43|149.63|151.39|148.59|0
1649397600000|2022-04-08 06:00:00|152.03|149.23|151.38|148.58|152.81|150.01|151.13|148.33|0
1649397900000|2022-04-08 06:05:00|151.45|148.65|153.58|150.78|153.58|150.78|151.45|148.65|0
1649398200000|2022-04-08 06:10:00|153.45|150.65|152.41|149.61|153.45|150.65|151.89|149.09|0
1649398500000|2022-04-08 06:15:00|152.28|149.48|152.8|150|153.58|150.78|152.15|149.35|0
1649398800000|2022-04-08 06:20:00|152.67|149.87|154.63|151.83|154.63|151.83|151.5|148.7|0
1649399100000|2022-04-08 06:25:00|154.5|151.7|153.65|150.85|155.75|152.95|153.65|150.85|0
1649399400000|2022-04-08 06:30:00|153.78|150.98|154.69|151.89|154.83|152.03|153.78|150.98|0
1649399700000|2022-04-08 06:35:00|154.56|151.76|154.04|151.24|155.35|152.55|153.78|150.98|0
1649400000000|2022-04-08 06:40:00|153.91|151.11|154.03|151.23|154.1|151.3|152.79|149.99|0
1649400300000|2022-04-08 06:45:00|153.9|151.1|154.42|151.62|154.68|151.88|153.51|150.71|0
1649400600000|2022-04-08 06:50:00|154.55|151.75|155.47|152.67|155.86|153.06|154.35|151.55|0
1649400900000|2022-04-08 06:55:00|155.6|152.8|155.92|153.12|156.52|153.72|155.47|152.67|0
1649401200000|2022-04-08 07:00:00|155.99|153.19|153.63|150.83|156.25|153.45|153.63|150.83|0
1649401500000|2022-04-08 07:05:00|153.49|151.09|153.55|151.15|154.21|151.81|152.12|149.72|0
1649401800000|2022-04-08 07:10:00|153.68|151.28|155.12|152.72|155.52|153.12|153.29|150.89|0
1649402100000|2022-04-08 07:15:00|155.18|152.78|154.46|152.06|155.25|152.85|153.16|150.76|0
1649402400000|2022-04-08 07:20:00|154.52|152.12|154.78|152.38|156.23|153.83|154.13|151.73|0
1649402700000|2022-04-08 07:25:00|154.72|152.32|154.72|152.32|155.24|152.84|153.93|151.53|0
1649403000000|2022-04-08 07:30:00|154.65|152.25|154.71|152.31|154.98|152.58|153.34|150.94|0
1649403300000|2022-04-08 07:35:00|154.84|152.44|157.16|154.76|157.88|155.48|154.84|152.44|0
1649403600000|2022-04-08 07:40:00|157.29|154.89|157.48|155.08|157.82|155.42|156.36|153.96|0
1649403900000|2022-04-08 07:45:00|157.42|155.02|156.55|154.15|157.42|155.02|155.76|153.36|0
1649404200000|2022-04-08 07:50:00|156.62|154.22|157.28|154.88|158.48|156.08|156.62|154.22|0
1649404500000|2022-04-08 07:55:00|157.41|155.01|158.47|156.07|158.67|156.27|157.15|154.75|0
1649404800000|2022-04-08 08:00:00|158.34|155.94|159.94|157.54|159.94|157.54|158.07|155.67|0
1649405100000|2022-04-08 08:05:00|160.07|157.67|159.88|157.48|161.33|158.93|159.13|156.73|0
1649405400000|2022-04-08 08:10:00|160.01|157.61|159.54|157.14|160.21|157.81|159.47|157.07|0
1649405700000|2022-04-08 08:15:00|159.47|157.07|159.07|156.67|159.61|157.21|158.4|156|0
1649406000000|2022-04-08 08:20:00|159|156.6|159.6|157.2|159.73|157.33|159|156.6|0
1649406300000|2022-04-08 08:25:00|159.53|157.13|160.26|157.86|160.94|158.54|159.33|156.93|0
1649406600000|2022-04-08 08:30:00|160.4|158|159.72|157.32|160.93|158.53|159.59|157.19|0
1649406900000|2022-04-08 08:35:00|159.59|157.19|159.05|156.65|159.59|157.19|158.79|156.39|0
1649407200000|2022-04-08 08:40:00|158.92|156.52|157.98|155.58|159.05|156.65|157.98|155.58|0
1649407500000|2022-04-08 08:45:00|157.85|155.45|157.18|154.78|158.25|155.85|157.05|154.65|0
1649407800000|2022-04-08 08:50:00|157.32|154.92|155.99|153.59|157.32|154.92|155.99|153.59|0
1649408100000|2022-04-08 08:55:00|155.73|153.33|155.33|152.93|155.73|153.33|154.67|152.27|0
1649408400000|2022-04-08 09:00:00|155.06|152.66|153.75|151.35|155.06|152.66|152.97|150.57|0
1649408700000|2022-04-08 09:05:00|153.88|151.48|152.81|150.41|154.14|151.74|151.37|148.97|0
1649409000000|2022-04-08 09:10:00|152.68|150.28|153.59|151.19|154.12|151.72|152.68|150.28|0
1649409300000|2022-04-08 09:15:00|153.65|151.25|153.91|151.51|153.91|151.51|153.33|150.93|0
1649409600000|2022-04-08 09:20:00|153.85|151.45|153.98|151.58|153.98|151.58|153.71|151.31|0
1649409900000|2022-04-08 09:25:00|153.91|151.51|153.71|151.31|154.11|151.71|153.58|151.18|0
1649410200000|2022-04-08 09:30:00|153.84|151.44|153.58|151.18|153.84|151.44|153.25|150.85|0
1649410500000|2022-04-08 09:35:00|153.45|151.05|153.83|151.43|153.84|151.44|152.4|150|0
1649410800000|2022-04-08 09:40:00|153.77|151.37|152.59|150.19|153.83|151.43|152.59|150.19|0
1649411100000|2022-04-08 09:45:00|152.53|150.13|154.48|152.08|154.48|152.08|152.53|150.13|0
1649411400000|2022-04-08 09:50:00|154.35|151.95|154.22|151.82|154.61|152.21|153.96|151.56|0
1649411700000|2022-04-08 09:55:00|154.15|151.75|154.34|151.94|154.61|152.21|153.95|151.55|0
1649412000000|2022-04-08 10:00:00|154.21|151.81|154.34|151.94|155|152.6|153.3|150.9|0
1649412300000|2022-04-08 10:05:00|154.21|151.81|154.07|151.67|154.4|152|153.68|151.28|0
1649412600000|2022-04-08 10:10:00|154.14|151.74|152.05|149.65|154.47|152.07|152.05|149.65|0
1649412900000|2022-04-08 10:15:00|152.24|149.84|151.65|149.25|153.68|151.28|151.59|149.19|0
1649413200000|2022-04-08 10:20:00|151.72|149.32|151.59|149.19|152.11|149.71|151.07|148.67|0
1649413500000|2022-04-08 10:25:00|151.46|149.06|151.71|149.31|151.97|149.57|151|148.6|0
1649413800000|2022-04-08 10:30:00|151.58|149.18|151.32|148.92|151.84|149.44|151.06|148.66|0
1649414100000|2022-04-08 10:35:00|151.38|148.98|152.23|149.83|152.36|149.96|150.93|148.53|0
1649414400000|2022-04-08 10:40:00|152.49|150.09|153.26|150.86|153.52|151.12|152.22|149.82|0
1649414700000|2022-04-08 10:45:00|153.39|150.99|153.65|151.25|153.91|151.51|152.87|150.47|0
1649415000000|2022-04-08 10:50:00|153.78|151.38|155.15|152.75|155.15|152.75|153.78|151.38|0
1649415300000|2022-04-08 10:55:00|155.09|152.69|155.88|153.48|156.14|153.74|154.89|152.49|0
1649415600000|2022-04-08 11:00:00|156.01|153.61|155.21|152.81|156.14|153.74|154.95|152.55|0
1649415900000|2022-04-08 11:05:00|155.35|152.95|157.39|154.99|157.39|154.99|155.35|152.95|0
1649416200000|2022-04-08 11:10:00|157.26|154.86|156.34|153.94|157.39|154.99|155.94|153.54|0
1649416500000|2022-04-08 11:15:00|156.21|153.81|155.87|153.47|156.6|154.2|155.67|153.27|0
1649416800000|2022-04-08 11:20:00|155.94|153.54|155.93|153.53|156.99|154.59|155.67|153.27|0
1649417100000|2022-04-08 11:25:00|156.07|153.67|156.59|154.19|156.59|154.19|156.06|153.66|0
1649417400000|2022-04-08 11:30:00|156.65|154.25|156.32|153.92|156.65|154.25|155.4|153|0
1649417700000|2022-04-08 11:35:00|156.19|153.79|157.64|155.24|157.64|155.24|156.12|153.72|0
1649418000000|2022-04-08 11:40:00|157.78|155.38|157.57|155.17|158.31|155.91|157.37|154.97|0
1649418300000|2022-04-08 11:45:00|157.64|155.24|157.24|154.84|157.77|155.37|157.24|154.84|0
1649418600000|2022-04-08 11:50:00|157.11|154.71|156.97|154.57|157.37|154.97|156.44|154.04|0
1649418900000|2022-04-08 11:55:00|157.1|154.7|156.3|153.9|157.1|154.7|155.65|153.25|0
1649419200000|2022-04-08 12:00:00|156.44|154.04|154.85|152.45|156.83|154.43|154.59|152.19|0
1649419500000|2022-04-08 12:05:00|154.78|152.38|154.78|152.38|155.25|152.85|154.45|152.05|0
1649419800000|2022-04-08 12:10:00|154.85|152.45|154.32|151.92|154.85|152.45|154.06|151.66|0
1649420100000|2022-04-08 12:15:00|154.38|151.98|153.92|151.52|154.84|152.44|153.66|151.26|0
1649420400000|2022-04-08 12:20:00|153.99|151.59|154.84|152.44|154.97|152.57|153.92|151.52|0
1649420700000|2022-04-08 12:25:00|154.71|152.31|154.57|152.17|155.29|152.89|154.31|151.91|0
1649421000000|2022-04-08 12:30:00|154.7|152.3|153.13|150.73|154.96|152.56|152.87|150.47|0
1649421300000|2022-04-08 12:35:00|153|150.6|152.47|150.07|153.65|151.25|152.47|150.07|0
1649421600000|2022-04-08 12:40:00|152.21|149.81|151.04|148.64|152.21|149.81|150.39|147.99|0
1649421900000|2022-04-08 12:45:00|150.91|148.51|149.87|147.47|151.17|148.77|148.97|146.57|0
1649422200000|2022-04-08 12:50:00|149.36|146.96|149.1|146.7|149.87|147.47|148.59|146.19|0
1649422500000|2022-04-08 12:55:00|149.36|146.96|149.48|147.08|149.87|147.47|149.1|146.7|0
1649422800000|2022-04-08 13:00:00|149.22|146.82|146.27|143.87|149.22|146.82|144.05|141.65|0
1649423100000|2022-04-08 13:05:00|146.4|144|146.27|143.87|146.65|144.25|145.76|143.36|0
1649423400000|2022-04-08 13:10:00|146.14|143.74|145.64|143.24|146.54|144.14|145|142.6|0
1649423700000|2022-04-08 13:15:00|145.51|143.11|146.65|144.25|146.9|144.5|145.38|142.98|0
1649424000000|2022-04-08 13:20:00|146.52|144.12|146.26|143.86|146.9|144.5|145.88|143.48|0
1649424300000|2022-04-08 13:25:00|146.32|143.92|145.25|142.85|146.39|143.99|144.74|142.34|0
1649424600000|2022-04-08 13:30:00|145.75|143.35|142.86|140.46|146.26|143.86|140.86|138.46|0
1649424900000|2022-04-08 13:35:00|142.36|139.96|141.48|139.08|142.36|139.96|140.74|138.34|0
1649425200000|2022-04-08 13:40:00|140.98|138.58|137.74|135.34|141.48|139.08|136.99|134.59|0
1649425500000|2022-04-08 13:45:00|137.5|135.1|139.02|136.62|139.95|137.55|136.65|134.25|0
1649425800000|2022-04-08 13:50:00|138.72|136.32|136.15|133.75|139.33|136.93|135.79|133.39|0
1649426100000|2022-04-08 13:55:00|135.91|133.51|136.64|134.24|137.86|135.46|135.54|133.14|0
1649426400000|2022-04-08 14:00:00|135.54|133.14|139.94|137.54|140.19|137.79|135.54|133.14|0
1649426700000|2022-04-08 14:05:00|139.82|137.42|142.17|139.77|142.92|140.52|138.83|136.43|0
1649427000000|2022-04-08 14:10:00|141.92|139.52|137.26|134.86|142.04|139.64|135.79|133.39|0
1649427300000|2022-04-08 14:15:00|137.51|135.11|137.92|135.52|138.65|136.25|134.58|132.18|0
1649427600000|2022-04-08 14:20:00|138.04|135.64|140.01|137.61|140.75|138.35|137.79|135.39|0
1649427900000|2022-04-08 14:25:00|140.07|137.67|141.62|139.22|141.99|139.59|138.89|136.49|0
1649428200000|2022-04-08 14:30:00|141.49|139.09|143.12|140.72|144.63|142.23|141.37|138.97|0
1649428500000|2022-04-08 14:35:00|143.24|140.84|143.24|140.84|144.37|141.97|141.74|139.34|0
1649428800000|2022-04-08 14:40:00|143.49|141.09|142.11|139.71|144.24|141.84|141.86|139.46|0
1649429100000|2022-04-08 14:45:00|141.86|139.46|140.86|138.46|143.99|141.59|140.61|138.21|0
1649429400000|2022-04-08 14:50:00|141.11|138.71|149.46|147.06|149.72|147.32|141.11|138.71|0
1649429700000|2022-04-08 14:55:00|149.2|146.8|153.61|151.21|153.61|151.21|148.82|146.42|0
1649430000000|2022-04-08 15:00:00|153.22|150.82|156.03|153.63|161.01|158.61|152.31|149.91|0
1649430300000|2022-04-08 15:05:00|156.42|154.02|155.11|152.71|156.95|154.55|154.32|151.92|0
1649430600000|2022-04-08 15:10:00|154.71|152.31|154.58|152.18|156.55|154.15|154.19|151.79|0
1649430900000|2022-04-08 15:15:00|154.71|152.31|152.22|149.82|154.71|152.31|151.96|149.56|0
1649431200000|2022-04-08 15:20:00|152.35|149.95|150.4|148|152.35|149.95|150.02|147.62|0
1649431500000|2022-04-08 15:25:00|150.02|147.62|149.19|146.79|151.7|149.3|147.89|145.49|0
1649431800000|2022-04-08 15:30:00|149.32|146.92|150.62|148.22|151.93|149.53|149.19|146.79|0
1649432100000|2022-04-08 15:35:00|150.55|148.15|149.31|146.91|150.55|148.15|146.6|144.2|0
1649432400000|2022-04-08 15:40:00|148.79|146.39|148.66|146.26|149.83|147.43|147.75|145.35|0
1649432700000|2022-04-08 15:45:00|148.4|146|149.04|146.64|151.52|149.12|147.49|145.09|0
1649433000000|2022-04-08 15:50:00|149.17|146.77|149.43|147.03|151.39|148.99|148.65|146.25|0
1649433300000|2022-04-08 15:55:00|149.17|146.77|150.47|148.07|151.51|149.11|148.65|146.25|0
1649433600000|2022-04-08 16:00:00|150.34|147.94|151.05|148.65|151.91|149.51|150.14|147.74|0
1649433900000|2022-04-08 16:05:00|150.99|148.59|150.46|148.06|151.83|149.43|149.42|147.02|0
1649434200000|2022-04-08 16:10:00|150.2|147.8|149.67|147.27|151.9|149.5|147.86|145.46|0
1649434500000|2022-04-08 16:15:00|149.93|147.53|151.76|149.36|152.35|149.95|148.25|145.85|0
1649434800000|2022-04-08 16:20:00|151.89|149.49|153.73|151.33|154.06|151.66|151.63|149.23|0
1649435100000|2022-04-08 16:25:00|153.6|151.2|153.68|151.28|154.93|152.53|153.35|150.95|0
1649435400000|2022-04-08 16:30:00|153.61|151.21|150.57|148.17|153.81|151.41|150.11|147.71|0
1649435700000|2022-04-08 16:35:00|151.1|148.7|151.75|149.35|151.75|149.35|150.18|147.78|0
1649436000000|2022-04-08 16:40:00|151.88|149.48|150.96|148.56|152.81|150.41|150.57|148.17|0
1649436300000|2022-04-08 16:45:00|150.83|148.43|149.38|146.98|151.88|149.48|149.12|146.72|0
1649436600000|2022-04-08 16:50:00|149.51|147.11|151.35|148.95|151.87|149.47|148.73|146.33|0
1649436900000|2022-04-08 16:55:00|151.15|148.75|152.4|150|152.79|150.39|151.08|148.68|0
1649437200000|2022-04-08 17:00:00|152.27|149.87|151.47|149.07|152.53|150.13|149.77|147.37|0
1649437500000|2022-04-08 17:05:00|151.21|148.81|151.07|148.67|151.34|148.94|149.5|147.1|0
1649437800000|2022-04-08 17:10:00|151.34|148.94|148.45|146.05|151.34|148.94|148.45|146.05|0
1649438100000|2022-04-08 17:15:00|148.58|146.18|147.67|145.27|148.84|146.44|147.41|145.01|0
1649438400000|2022-04-08 17:20:00|147.54|145.14|148.71|146.31|149.36|146.96|147.54|145.14|0
1649438700000|2022-04-08 17:25:00|148.45|146.05|147.27|144.87|148.45|146.05|147.15|144.75|0
1649439000000|2022-04-08 17:30:00|147.4|145|145.85|143.45|147.53|145.13|145.85|143.45|0
1649439300000|2022-04-08 17:35:00|145.72|143.32|146.1|143.7|147.27|144.87|145.72|143.32|0
1649439600000|2022-04-08 17:40:00|146.23|143.83|146.36|143.96|146.75|144.35|145.07|142.67|0
1649439900000|2022-04-08 17:45:00|146.23|143.83|144.68|142.28|146.23|143.83|144.3|141.9|0
1649440200000|2022-04-08 17:50:00|144.43|142.03|145.32|142.92|146.09|143.69|144.17|141.77|0
1649440500000|2022-04-08 17:55:00|145.19|142.79|145.45|143.05|145.83|143.43|144.87|142.47|0
1649440800000|2022-04-08 18:00:00|145.06|142.66|144.29|141.89|146.61|144.21|144.03|141.63|0
1649441100000|2022-04-08 18:05:00|144.42|142.02|145.95|143.55|146.08|143.68|143.9|141.5|0
1649441400000|2022-04-08 18:10:00|146.08|143.68|147.11|144.71|147.24|144.84|145.95|143.55|0
1649441700000|2022-04-08 18:15:00|147.24|144.84|145.82|143.42|147.24|144.84|145.3|142.9|0
1649442000000|2022-04-08 18:20:00|145.69|143.29|144.02|141.62|147.89|145.49|143.89|141.49|0
1649442300000|2022-04-08 18:25:00|143.89|141.49|141.22|138.82|143.89|141.49|139.96|137.56|0
1649442600000|2022-04-08 18:30:00|141.09|138.69|140.08|137.68|141.28|138.88|139.71|137.31|0
1649442900000|2022-04-08 18:35:00|139.96|137.56|141.59|139.19|142.35|139.95|139.33|136.93|0
1649443200000|2022-04-08 18:40:00|141.21|138.81|140.83|138.43|142.61|140.21|140.33|137.93|0
1649443500000|2022-04-08 18:45:00|141.08|138.68|143.11|140.71|143.24|140.84|140.58|138.18|0
1649443800000|2022-04-08 18:50:00|143.17|140.77|146.05|143.65|146.83|144.43|142.85|140.45|0
1649444100000|2022-04-08 18:55:00|145.92|143.52|144.25|141.85|146.31|143.91|143.74|141.34|0
1649444400000|2022-04-08 19:00:00|143.87|141.47|143.61|141.21|144.76|142.36|143.23|140.83|0
1649444700000|2022-04-08 19:05:00|143.73|141.33|142.71|140.31|144.89|142.49|142.2|139.8|0
1649445000000|2022-04-08 19:10:00|142.59|140.19|145.01|142.61|147.2|144.8|141.95|139.55|0
1649445300000|2022-04-08 19:15:00|144.75|142.35|144.62|142.22|148.1|145.7|143.98|141.58|0
1649445600000|2022-04-08 19:20:00|144.49|142.09|144.74|142.34|145.58|143.18|143.21|140.81|0
1649445900000|2022-04-08 19:25:00|144.62|142.22|145.77|143.37|145.9|143.5|144.61|142.21|0
1649446200000|2022-04-08 19:30:00|146.15|143.75|143.08|140.68|146.93|144.53|143.08|140.68|0
1649446500000|2022-04-08 19:35:00|142.44|140.04|141.42|139.02|142.69|140.29|141.3|138.9|0
1649446800000|2022-04-08 19:40:00|141.68|139.28|144.6|142.2|144.6|142.2|140.92|138.52|0
1649447100000|2022-04-08 19:45:00|144.22|141.82|140.28|137.88|145.24|142.84|140.28|137.88|0
1649447400000|2022-04-08 19:50:00|139.9|137.5|138.4|136|140.28|137.88|133.94|131.54|0
1649447700000|2022-04-08 19:55:00|138.72|136.32|140.21|137.81|140.21|137.81|136.24|133.84|0
1649448000000|2022-04-08 20:00:00|140.58|138.18|140.96|138.56|142.6|140.2|140.58|138.18|0
1649448300000|2022-04-08 20:05:00|141.08|138.68|140.95|138.55|141.21|138.81|140.2|137.8|0
1649448600000|2022-04-08 20:10:00|141.08|138.68|139.57|137.17|141.08|138.68|139.57|137.17|0
1649055900000|2022-04-04 07:05:00|179.92|177.52|176.62|174.22|180.06|177.66|176|173.6|0
1649056200000|2022-04-04 07:10:00|176.56|174.16|172.27|169.87|176.7|174.3|171.85|169.45|0
1649056500000|2022-04-04 07:15:00|172.13|169.73|173.5|171.1|174.33|171.93|171.65|169.25|0
1649056800000|2022-04-04 07:20:00|173.29|170.89|172.95|170.55|174.05|171.65|172.67|170.27|0
1649057100000|2022-04-04 07:25:00|173.08|170.68|172.94|170.54|173.56|171.16|172.26|169.86|0
1649057400000|2022-04-04 07:30:00|173.08|170.68|174.87|172.47|174.87|172.47|173.08|170.68|0
1649057700000|2022-04-04 07:35:00|174.8|172.4|175.21|172.81|175.42|173.02|174.32|171.92|0
1649058000000|2022-04-04 07:40:00|175.28|172.88|174.17|171.77|175.7|173.3|174.17|171.77|0
1649058300000|2022-04-04 07:45:00|174.1|171.7|174.17|171.77|174.17|171.77|173.89|171.49|0
1649058600000|2022-04-04 07:50:00|174.03|171.63|174.17|171.77|174.17|171.77|174.03|171.63|0
1649058900000|2022-04-04 07:55:00|174.03|171.63|174.02|171.62|174.16|171.76|173.2|170.8|0
1649059200000|2022-04-04 08:00:00|174.16|171.76|172.78|170.38|175.13|172.73|171.96|169.56|0
1649059500000|2022-04-04 08:05:00|172.85|170.45|173.05|170.65|173.88|171.48|172.23|169.83|0
1649059800000|2022-04-04 08:10:00|173.19|170.79|173.87|171.47|173.88|171.48|172.78|170.38|0
1649060100000|2022-04-04 08:15:00|173.74|171.34|173.87|171.47|174.01|171.61|172.91|170.51|0
1649060400000|2022-04-04 08:20:00|174.01|171.61|174.84|172.44|175.11|172.71|173.59|171.19|0
1649060700000|2022-04-04 08:25:00|174.7|172.3|175.8|173.4|175.8|173.4|173.87|171.47|0
1649061000000|2022-04-04 08:30:00|175.94|173.54|176.63|174.23|176.92|174.52|175.8|173.4|0
1649061300000|2022-04-04 08:35:00|176.77|174.37|174.69|172.29|177.05|174.65|173.86|171.46|0
1649061600000|2022-04-04 08:40:00|174.34|171.94|172.36|169.96|174.75|172.35|172.36|169.96|0
1649061900000|2022-04-04 08:45:00|172.49|170.09|173.95|171.55|174.09|171.69|172.49|170.09|0
1649062200000|2022-04-04 08:50:00|174.02|171.62|174.64|172.24|174.64|172.24|173.81|171.41|0
1649062500000|2022-04-04 08:55:00|174.78|172.38|174.5|172.1|174.98|172.58|174.36|171.96|0
1649062800000|2022-04-04 09:00:00|174.36|171.96|176.44|174.04|176.51|174.11|174.36|171.96|0
1649063100000|2022-04-04 09:05:00|176.58|174.18|178.4|176|178.82|176.42|176.44|174.04|0
1649063400000|2022-04-04 09:10:00|178.54|176.14|179.59|177.19|179.8|177.4|178.54|176.14|0
1649063700000|2022-04-04 09:15:00|179.66|177.26|178.95|176.55|180.08|177.68|178.81|176.41|0
1649064000000|2022-04-04 09:20:00|178.88|176.48|179.37|176.97|179.8|177.4|178.67|176.27|0
1649064300000|2022-04-04 09:25:00|179.23|176.83|178.95|176.55|179.3|176.9|178.95|176.55|0
1649064600000|2022-04-04 09:30:00|179.09|176.69|178.52|176.12|179.09|176.69|177.61|175.21|0
1649064900000|2022-04-04 09:35:00|178.66|176.26|179.78|177.38|180.49|178.09|178.52|176.12|0
1649065200000|2022-04-04 09:40:00|180.07|177.67|179.36|176.96|180.21|177.81|179.28|176.88|0
1649065500000|2022-04-04 09:45:00|179.5|177.1|179.64|177.24|179.64|177.24|179.08|176.68|0
1649065800000|2022-04-04 09:50:00|179.78|177.38|178.93|176.53|180.2|177.8|178.93|176.53|0
1649066100000|2022-04-04 09:55:00|179.07|176.67|180.33|177.93|181.18|178.78|179.07|176.67|0
1649066400000|2022-04-04 10:00:00|180.4|178|179.77|177.37|181.04|178.64|179.77|177.37|0
1649066700000|2022-04-04 10:05:00|179.91|177.51|180.33|177.93|180.47|178.07|179.77|177.37|0
1649067000000|2022-04-04 10:10:00|180.47|178.07|181.03|178.63|181.03|178.63|179.76|177.36|0
1649067300000|2022-04-04 10:15:00|180.89|178.49|181.17|178.77|182.45|180.05|180.61|178.21|0
1649067600000|2022-04-04 10:20:00|181.31|178.91|181.73|179.33|182.3|179.9|180.89|178.49|0
1649067900000|2022-04-04 10:25:00|181.8|179.4|180.03|177.63|182.02|179.62|180.03|177.63|0
1649068200000|2022-04-04 10:30:00|180.1|177.7|179.6|177.2|180.17|177.77|179.46|177.06|0
1649068500000|2022-04-04 10:35:00|179.46|177.06|178.9|176.5|179.46|177.06|178.9|176.5|0
1649068800000|2022-04-04 10:40:00|178.76|176.36|178.61|176.21|179.32|176.92|178.47|176.07|0
1649069100000|2022-04-04 10:45:00|178.75|176.35|178.61|176.21|179.03|176.63|178.47|176.07|0
1649069400000|2022-04-04 10:50:00|178.47|176.07|178.32|175.92|178.75|176.35|178.04|175.64|0
1649069700000|2022-04-04 10:55:00|178.18|175.78|178.32|175.92|178.39|175.99|177.9|175.5|0
1649070000000|2022-04-04 11:00:00|178.18|175.78|178.8|176.4|178.88|176.48|178.1|175.7|0
1649070300000|2022-04-04 11:05:00|178.88|176.48|179.58|177.18|179.58|177.18|178.52|176.12|0
1649070600000|2022-04-04 11:10:00|179.44|177.04|179.58|177.18|179.86|177.46|179.01|176.61|0
1649070900000|2022-04-04 11:15:00|179.43|177.03|180.49|178.09|181.27|178.87|179.43|177.03|0
1649071200000|2022-04-04 11:20:00|180.56|178.16|180.42|178.02|181.13|178.73|180.28|177.88|0
1649071500000|2022-04-04 11:25:00|180.56|178.16|180.55|178.15|180.56|178.16|179.85|177.45|0
1649071800000|2022-04-04 11:30:00|180.48|178.08|179.56|177.16|180.69|178.29|179.56|177.16|0
1649072100000|2022-04-04 11:35:00|179.7|177.3|179.13|176.73|179.7|177.3|178.57|176.17|0
1649072400000|2022-04-04 11:40:00|179.28|176.88|179.41|177.01|179.56|177.16|179.13|176.73|0
1649072700000|2022-04-04 11:45:00|179.27|176.87|178.85|176.45|179.41|177.01|178.71|176.31|0
1649073000000|2022-04-04 11:50:00|178.7|176.3|180.11|177.71|180.11|177.71|178.7|176.3|0
1649073300000|2022-04-04 11:55:00|180.25|177.85|181.17|178.77|181.95|179.55|180.11|177.71|0
1649073600000|2022-04-04 12:00:00|181.24|178.84|180.25|177.85|181.81|179.41|180.1|177.7|0
1649073900000|2022-04-04 12:05:00|180.17|177.77|179.39|176.99|180.17|177.77|179.25|176.85|0
1649074200000|2022-04-04 12:10:00|179.54|177.14|179.96|177.56|180.52|178.12|179.39|176.99|0
1649074500000|2022-04-04 12:15:00|179.81|177.41|180.23|177.83|180.8|178.4|179.81|177.41|0
1649074800000|2022-04-04 12:20:00|180.09|177.69|181.51|179.11|181.65|179.25|180.09|177.69|0
1649075100000|2022-04-04 12:25:00|181.36|178.96|180.09|177.69|181.93|179.53|179.94|177.54|0
1649075400000|2022-04-04 12:30:00|180.23|177.83|180.93|178.53|181.07|178.67|179.94|177.54|0
1649075700000|2022-04-04 12:35:00|181.07|178.67|179.37|176.97|181.21|178.81|179.37|176.97|0
1649076000000|2022-04-04 12:40:00|179.51|177.11|179.23|176.83|179.94|177.54|178.81|176.41|0
1649076300000|2022-04-04 12:45:00|179.09|176.69|176.56|174.16|179.09|176.69|176.14|173.74|0
1649076600000|2022-04-04 12:50:00|176.7|174.3|176.7|174.3|177.32|174.92|176.56|174.16|0
1649076900000|2022-04-04 12:55:00|176.56|174.16|176.06|173.66|176.7|174.3|175.44|173.04|0
1649077200000|2022-04-04 13:00:00|175.99|173.59|177.67|175.27|177.81|175.41|175.99|173.59|0
1649077500000|2022-04-04 13:05:00|177.53|175.13|177.52|175.12|177.95|175.55|177.11|174.71|0
1649077800000|2022-04-04 13:10:00|177.38|174.98|178.5|176.1|178.64|176.24|177.38|174.98|0
1649078100000|2022-04-04 13:15:00|178.64|176.24|179.49|177.09|179.49|177.09|178.64|176.24|0
1649078400000|2022-04-04 13:20:00|179.34|176.94|178.78|176.38|179.49|177.09|178.5|176.1|0
1649078700000|2022-04-04 13:25:00|178.92|176.52|177.37|174.97|179.06|176.66|177.37|174.97|0
1649079000000|2022-04-04 13:30:00|177.09|174.69|173.01|170.61|177.37|174.97|172.32|169.92|0
1649079300000|2022-04-04 13:35:00|172.88|170.48|173.7|171.3|175.65|173.25|172.88|170.48|0
1649079600000|2022-04-04 13:40:00|173.98|171.58|175.56|173.16|178.02|175.62|173.98|171.58|0
1649079900000|2022-04-04 13:45:00|175.84|173.44|176.54|174.14|176.54|174.14|173.05|170.65|0
1649080200000|2022-04-04 13:50:00|176.4|174|180.54|178.14|180.83|178.43|176.4|174|0
1649080500000|2022-04-04 13:55:00|180.83|178.43|182.29|179.89|184.17|181.77|180.83|178.43|0
1649080800000|2022-04-04 14:00:00|182.43|180.03|182.57|180.17|182.86|180.46|181.57|179.17|0
1649081100000|2022-04-04 14:05:00|182.43|180.03|181.57|179.17|183|180.6|181.42|179.02|0
1649081400000|2022-04-04 14:10:00|182.14|179.74|180.13|177.73|183.14|180.74|179.49|177.09|0
1649081700000|2022-04-04 14:15:00|179.85|177.45|179.84|177.44|180.13|177.73|176.45|174.05|0
1649082000000|2022-04-04 14:20:00|180.13|177.73|182.56|180.16|182.99|180.59|179.42|177.02|0
1649082300000|2022-04-04 14:25:00|182.7|180.3|184|181.6|184|181.6|181.7|179.3|0
1649082600000|2022-04-04 14:30:00|184.14|181.74|182.7|180.3|184.43|182.03|182.55|180.15|0
1649082900000|2022-04-04 14:35:00|182.84|180.44|183.41|181.01|184.57|182.17|181.12|178.72|0
1649083200000|2022-04-04 14:40:00|183.7|181.3|180.43|178.03|183.7|181.3|180.43|178.03|0
1649083500000|2022-04-04 14:45:00|180.86|178.46|182.72|180.32|183.44|181.04|180.14|177.74|0
1649083800000|2022-04-04 14:50:00|182.57|180.17|182.6|180.2|183.58|181.18|181.8|179.4|0
1649084100000|2022-04-04 14:55:00|181.74|179.34|182.17|179.77|183.32|180.92|180.88|178.48|0
1649084400000|2022-04-04 15:00:00|182.46|180.06|185.62|183.22|186.06|183.66|181.88|179.48|0
1649084700000|2022-04-04 15:05:00|185.48|183.08|185.5|183.1|187.83|185.43|184.92|182.52|0
1649085000000|2022-04-04 15:10:00|185.06|182.66|184.48|182.08|185.5|183.1|183.32|180.92|0
1649085300000|2022-04-04 15:15:00|184.62|182.22|184.62|182.22|184.76|182.36|183.46|181.06|0
1649085600000|2022-04-04 15:20:00|184.04|181.64|185.05|182.65|185.05|182.65|183.75|181.35|0
1649085900000|2022-04-04 15:25:00|185.34|182.94|185.77|183.37|185.92|183.52|184.47|182.07|0
1649086200000|2022-04-04 15:30:00|185.92|183.52|185.62|183.22|187.08|184.68|185.19|182.79|0
1649086500000|2022-04-04 15:35:00|185.48|183.08|185.47|183.07|186.06|183.66|184.03|181.63|0
1649086800000|2022-04-04 15:40:00|185.18|182.78|185.33|182.93|185.91|183.51|185.04|182.64|0
1649087100000|2022-04-04 15:45:00|185.47|183.07|186.27|183.87|187.51|185.11|184.89|182.49|0
1649087400000|2022-04-04 15:50:00|186.12|183.72|187.36|184.96|187.43|185.03|185.83|183.43|0
1649087700000|2022-04-04 15:55:00|187.43|185.03|186.85|184.45|188.02|185.62|186.7|184.3|0
1649088000000|2022-04-04 16:00:00|186.99|184.59|186.26|183.86|186.99|184.59|185.97|183.57|0
1649088300000|2022-04-04 16:05:00|186.11|183.71|185.75|183.35|186.55|184.15|185.67|183.27|0
1649088600000|2022-04-04 16:10:00|185.89|183.49|186.77|184.37|186.77|184.37|185.01|182.61|0
1649088900000|2022-04-04 16:15:00|186.62|184.22|185.88|183.48|186.77|184.37|185.59|183.19|0
1649089200000|2022-04-04 16:20:00|186.03|183.63|185.73|183.33|186.32|183.92|185.15|182.75|0
1649089500000|2022-04-04 16:25:00|185.88|183.48|186.32|183.92|186.61|184.21|185.44|183.04|0
1649089800000|2022-04-04 16:30:00|186.17|183.77|186.31|183.91|187.05|184.65|186.02|183.62|0
1649090100000|2022-04-04 16:35:00|186.38|183.98|184.07|181.67|186.92|184.52|183.35|180.95|0
1649090400000|2022-04-04 16:40:00|183.93|181.53|183.05|180.65|184.07|181.67|182.18|179.78|0
1649090700000|2022-04-04 16:45:00|183.2|180.8|183.77|181.37|183.92|181.52|182.33|179.93|0
1649091000000|2022-04-04 16:50:00|183.92|181.52|183.63|181.23|184.06|181.66|182.9|180.5|0
1649091300000|2022-04-04 16:55:00|183.48|181.08|182.46|180.06|183.48|181.08|182.46|180.06|0
1649091600000|2022-04-04 17:00:00|182.32|179.92|182.17|179.77|182.46|180.06|181.16|178.76|0
1649091900000|2022-04-04 17:05:00|182.02|179.62|182.6|180.2|182.89|180.49|181.44|179.04|0
1649092200000|2022-04-04 17:10:00|182.45|180.05|182.45|180.05|182.74|180.34|182.02|179.62|0
1649092500000|2022-04-04 17:15:00|182.6|180.2|183.8|181.4|184.09|181.69|182.02|179.62|0
1649092800000|2022-04-04 17:20:00|183.66|181.26|183.94|181.54|184.38|181.98|183.07|180.67|0
1649093100000|2022-04-04 17:25:00|183.8|181.4|184.52|182.12|184.67|182.27|183.65|181.25|0
1649093400000|2022-04-04 17:30:00|184.38|181.98|184.66|182.26|185.39|182.99|184.23|181.83|0
1649093700000|2022-04-04 17:35:00|184.81|182.41|183.79|181.39|185.25|182.85|183.71|181.31|0
1649094000000|2022-04-04 17:40:00|183.93|181.53|185.1|182.7|185.1|182.7|183.5|181.1|0
1649094300000|2022-04-04 17:45:00|184.95|182.55|184.51|182.11|185.09|182.69|184.36|181.96|0
1649094600000|2022-04-04 17:50:00|184.65|182.25|185.23|182.83|185.67|183.27|184.65|182.25|0
1649094900000|2022-04-04 17:55:00|185.38|182.98|186.94|184.54|187.45|185.05|185.23|182.83|0
1649095200000|2022-04-04 18:00:00|187.09|184.69|187.23|184.83|187.23|184.83|185.77|183.37|0
1649095500000|2022-04-04 18:05:00|187.38|184.98|183.43|181.03|187.38|184.98|183.43|181.03|0
1649095800000|2022-04-04 18:10:00|183.57|181.17|184.81|182.41|184.95|182.55|182.85|180.45|0
1649096100000|2022-04-04 18:15:00|184.95|182.55|186.55|184.15|186.7|184.3|184.23|181.83|0
1649096400000|2022-04-04 18:20:00|186.7|184.3|187.14|184.74|187.14|184.74|186.11|183.71|0
1649096700000|2022-04-04 18:25:00|187.28|184.88|188.55|186.15|189.5|187.1|186.99|184.59|0
1649097000000|2022-04-04 18:30:00|188.62|186.22|189.28|186.88|189.28|186.88|187.52|185.12|0
1649097300000|2022-04-04 18:35:00|189.14|186.74|189.28|186.88|189.58|187.18|188.84|186.44|0
1649097600000|2022-04-04 18:40:00|189.13|186.73|189.13|186.73|189.28|186.88|188.54|186.14|0
1649097900000|2022-04-04 18:45:00|188.98|186.58|189.27|186.87|190.61|188.21|188.98|186.58|0
1649098200000|2022-04-04 18:50:00|189.42|187.02|190.6|188.2|190.6|188.2|188.68|186.28|0
1649098500000|2022-04-04 18:55:00|190.75|188.35|189.41|187.01|190.9|188.5|189.21|186.81|0
1649098800000|2022-04-04 19:00:00|189.56|187.16|189.71|187.31|190.15|187.75|188.53|186.13|0
1649099100000|2022-04-04 19:05:00|190.15|187.75|190.29|187.89|191.04|188.64|189.41|187.01|0
1649099400000|2022-04-04 19:10:00|190.74|188.34|190.14|187.74|191.18|188.78|188.82|186.42|0
1649099700000|2022-04-04 19:15:00|190.29|187.89|189.32|186.92|190.44|188.04|188.96|186.56|0
1649100000000|2022-04-04 19:20:00|189.55|187.15|191.17|188.77|191.32|188.92|189.55|187.15|0
1649100300000|2022-04-04 19:25:00|191.32|188.92|189.98|187.58|191.32|188.92|189.54|187.14|0
1649100600000|2022-04-04 19:30:00|189.84|187.44|190.28|187.88|191.02|188.62|189.25|186.85|0
1649100900000|2022-04-04 19:35:00|190.13|187.73|189.27|186.87|191.02|188.62|188.53|186.13|0
1649101200000|2022-04-04 19:40:00|189.42|187.02|187.2|184.8|190.01|187.61|187.05|184.65|0
1649101500000|2022-04-04 19:45:00|186.9|184.5|188.67|186.27|190.3|187.9|186.46|184.06|0
1649101800000|2022-04-04 19:50:00|189.56|187.16|189.8|187.4|192.24|189.84|188.67|186.27|0
1649102100000|2022-04-04 19:55:00|190.1|187.7|191.14|188.74|191.74|189.34|186.68|184.28|0
1649102400000|2022-04-04 20:00:00|191.59|189.19|190.39|187.99|191.89|189.49|190.09|187.69|0
1649102700000|2022-04-04 20:05:00|190.24|187.84|190.83|188.43|191.43|189.03|190.24|187.84|0
1649103000000|2022-04-04 20:10:00|190.68|188.28|190.98|188.58|191.35|188.95|190.23|187.83|0
1649103300000|2022-04-04 20:15:00|191.33|188.53|192.07|189.27|192.52|189.72|191.33|188.53|0
1649103600000|2022-04-04 20:20:00|192.22|189.42|192.82|190.02|192.89|190.09|192.07|189.27|0
1649103900000|2022-04-04 20:25:00|192.97|190.17|192.52|189.72|192.97|190.17|192.44|189.64|0
1649104200000|2022-04-04 20:30:00|192.37|189.57|192.66|189.86|192.66|189.86|192.21|189.41|0
1649104500000|2022-04-04 20:35:00|192.73|189.93|193.26|190.46|193.26|190.46|192.66|189.86|0
1649104800000|2022-04-04 20:40:00|193.41|190.61|193.25|190.45|193.48|190.68|193.1|190.3|0
1649105100000|2022-04-04 20:45:00|193.1|190.3|191.9|189.1|193.1|190.3|191.9|189.1|0
1649105400000|2022-04-04 20:50:00|191.75|188.95|192.2|189.4|192.2|189.4|191.46|188.66|0
1649105700000|2022-04-04 20:55:00|192.35|189.55|191.35|188.55|192.5|189.7|191.22|188.42|0
1649106000000|2022-04-04 21:00:00|191.44|188.64|191.54|188.74|191.54|188.74|191.28|188.48|0
1649106300000|2022-04-04 21:05:00|191.43|188.63|191.53|188.73|191.53|188.73|191.24|188.44|0
1649106600000|2022-04-04 21:10:00|191.45|188.65|191.44|188.64|191.49|188.69|191.18|188.38|0
1649106900000|2022-04-04 21:15:00|191.36|188.56|191.36|188.56|191.5|188.7|191.31|188.51|0
1649107200000|2022-04-04 21:20:00|191.33|188.53|191.48|188.68|191.48|188.68|191.2|188.4|0
1649107500000|2022-04-04 21:25:00|191.69|188.89|191.94|189.14|191.96|189.16|191.48|188.68|0
1649107800000|2022-04-04 21:30:00|191.95|189.15|191.74|188.94|191.95|189.15|191.67|188.87|0
1649108100000|2022-04-04 21:35:00|191.8|189|191.75|188.95|191.88|189.08|191.71|188.91|0
1649108400000|2022-04-04 21:40:00|191.68|188.88|191.62|188.82|191.73|188.93|191.38|188.58|0
1649108700000|2022-04-04 21:45:00|191.6|188.8|191.59|188.79|191.64|188.84|191.59|188.79|0
1649109000000|2022-04-04 21:50:00|191.61|188.81|191.59|188.79|191.61|188.81|191.59|188.79|0
1649109300000|2022-04-04 21:55:00|191.63|188.83|191.89|189.09|191.89|189.09|191.63|188.83|0
1649109600000|2022-04-04 22:00:00|191.85|189.05|191.26|188.46|191.85|189.05|190.88|188.08|0
1649109900000|2022-04-04 22:05:00|191.11|188.31|191.25|188.45|191.55|188.75|190.96|188.16|0
1649110200000|2022-04-04 22:10:00|191.1|188.3|191.4|188.6|191.47|188.67|191.1|188.3|0
1649110500000|2022-04-04 22:15:00|191.55|188.75|190.95|188.15|191.55|188.75|190.8|188|0
1649110800000|2022-04-04 22:20:00|191.02|188.22|190.79|187.99|191.1|188.3|190.79|187.99|0
1649111100000|2022-04-04 22:25:00|190.94|188.14|191.09|188.29|191.24|188.44|190.65|187.85|0
1649111400000|2022-04-04 22:30:00|191.01|188.21|190.79|187.99|191.09|188.29|190.64|187.84|0
1649111700000|2022-04-04 22:35:00|190.64|187.84|190.49|187.69|190.79|187.99|190.34|187.54|0
1649112000000|2022-04-04 22:40:00|190.34|187.54|190.48|187.68|190.63|187.83|190.33|187.53|0
1649112300000|2022-04-04 22:45:00|190.63|187.83|190.78|187.98|190.93|188.13|190.63|187.83|0
1649112600000|2022-04-04 22:50:00|190.85|188.05|190.62|187.82|190.85|188.05|190.48|187.68|0
1649112900000|2022-04-04 22:55:00|190.77|187.97|190.77|187.97|190.77|187.97|190.62|187.82|0
1649113200000|2022-04-04 23:00:00|190.62|187.82|190.77|187.97|190.77|187.97|190.62|187.82|0
1649113500000|2022-04-04 23:05:00|190.62|187.82|190.76|187.96|190.77|187.97|190.47|187.67|0
1649113800000|2022-04-04 23:10:00|190.69|187.89|190.46|187.66|190.69|187.89|190.46|187.66|0
1649114100000|2022-04-04 23:15:00|190.61|187.81|190.61|187.81|190.61|187.81|190.53|187.73|0
1649114400000|2022-04-04 23:20:00|190.46|187.66|190.46|187.66|190.61|187.81|190.31|187.51|0
1649114700000|2022-04-04 23:25:00|190.45|187.65|190.6|187.8|190.6|187.8|190.3|187.5|0
1649115000000|2022-04-04 23:30:00|190.75|187.95|191.49|188.69|191.49|188.69|190.75|187.95|0
1649115300000|2022-04-04 23:35:00|191.34|188.54|191.34|188.54|191.41|188.61|191.19|188.39|0
1649115600000|2022-04-04 23:40:00|191.19|188.39|191.19|188.39|191.34|188.54|190.89|188.09|0
1649115900000|2022-04-04 23:45:00|191.04|188.24|190.29|187.49|191.19|188.39|190.29|187.49|0
1649116200000|2022-04-04 23:50:00|190.44|187.64|190.29|187.49|190.44|187.64|190.14|187.34|0
1649116500000|2022-04-04 23:55:00|190.43|187.63|189.69|186.89|190.43|187.63|189.69|186.89|0
1649116800000|2022-04-05 00:00:00|189.84|187.04|188.5|185.7|189.84|187.04|188.5|185.7|0
1649117100000|2022-04-05 00:05:00|188.65|185.85|188.79|185.99|189.09|186.29|188.5|185.7|0
1649117400000|2022-04-05 00:10:00|188.86|186.06|188.94|186.14|189.31|186.51|188.79|185.99|0
1649117700000|2022-04-05 00:15:00|188.79|185.99|188.56|185.76|188.94|186.14|188.05|185.25|0
1649118000000|2022-04-05 00:20:00|188.64|185.84|188.34|185.54|188.78|185.98|188.34|185.54|0
1649118300000|2022-04-05 00:25:00|188.48|185.68|188.48|185.68|188.63|185.83|188.04|185.24|0
1649118600000|2022-04-05 00:30:00|188.63|185.83|188.92|186.12|189.07|186.27|188.33|185.53|0
1649118900000|2022-04-05 00:35:00|189.07|186.27|188.92|186.12|189.22|186.42|188.92|186.12|0
1649119200000|2022-04-05 00:40:00|188.77|185.97|189.06|186.26|189.06|186.26|188.47|185.67|0
1649119500000|2022-04-05 00:45:00|188.92|186.12|188.62|185.82|188.92|186.12|188.32|185.52|0
1649119800000|2022-04-05 00:50:00|188.69|185.89|188.76|185.96|189.36|186.56|188.47|185.67|0
1649120100000|2022-04-05 00:55:00|188.83|186.03|189.5|186.7|189.5|186.7|188.61|185.81|0
1649120400000|2022-04-05 01:00:00|189.65|186.85|189.2|186.4|189.8|187|189.05|186.25|0
1649120700000|2022-04-05 01:05:00|189.05|186.25|189.05|186.25|189.2|186.4|188.75|185.95|0
1649121000000|2022-04-05 01:10:00|189.12|186.32|189.04|186.24|189.34|186.54|189.04|186.24|0
1649121300000|2022-04-05 01:15:00|189.19|186.39|189.48|186.68|189.48|186.68|189.04|186.24|0
1649121600000|2022-04-05 01:20:00|189.34|186.54|189.48|186.68|189.78|186.98|189.33|186.53|0
1649121900000|2022-04-05 01:25:00|189.4|186.6|188.88|186.08|189.4|186.6|188.74|185.94|0
1649122200000|2022-04-05 01:30:00|188.74|185.94|189.1|186.3|189.33|186.53|188.74|185.94|0
1649122500000|2022-04-05 01:35:00|189.03|186.23|189.32|186.52|189.54|186.74|189.03|186.23|0
1649122800000|2022-04-05 01:40:00|189.39|186.59|189.32|186.52|189.39|186.59|189.02|186.22|0
1649123100000|2022-04-05 01:45:00|189.39|186.59|189.61|186.81|189.61|186.81|189.17|186.37|0
1649123400000|2022-04-05 01:50:00|189.76|186.96|190.2|187.4|190.2|187.4|189.76|186.96|0
1649123700000|2022-04-05 01:55:00|190.05|187.25|190.05|187.25|190.2|187.4|190.05|187.25|0
1649124000000|2022-04-05 02:00:00|190.12|187.32|190.2|187.4|190.2|187.4|190.05|187.25|0
1649124300000|2022-04-05 02:05:00|190.05|187.25|189.75|186.95|190.2|187.4|189.75|186.95|0
1649124600000|2022-04-05 02:10:00|189.6|186.8|189.6|186.8|189.75|186.95|189.6|186.8|0
1649124900000|2022-04-05 02:15:00|189.59|186.79|188.5|185.7|189.59|186.79|188.5|185.7|0
1649125200000|2022-04-05 02:20:00|188.35|185.55|188.79|185.99|188.79|185.99|188.05|185.25|0
1649125500000|2022-04-05 02:25:00|188.86|186.06|188.79|185.99|188.94|186.14|188.79|185.99|0
1649125800000|2022-04-05 02:30:00|188.64|185.84|189.23|186.43|189.23|186.43|188.64|185.84|0
1649126100000|2022-04-05 02:35:00|189.15|186.35|189.23|186.43|189.23|186.43|189.08|186.28|0
1649126400000|2022-04-05 02:40:00|189.15|186.35|189.23|186.43|189.23|186.43|189.08|186.28|0
1649126700000|2022-04-05 02:45:00|189.22|186.42|188.92|186.12|189.22|186.42|188.78|185.98|0
1649127000000|2022-04-05 02:50:00|188.78|185.98|188.33|185.53|188.78|185.98|188.33|185.53|0
1649127300000|2022-04-05 02:55:00|188.18|185.38|188.32|185.52|188.47|185.67|188.18|185.38|0
1649127600000|2022-04-05 03:00:00|188.47|185.67|188.62|185.82|188.77|185.97|188.47|185.67|0
1649127900000|2022-04-05 03:05:00|188.69|185.89|188.46|185.66|188.91|186.11|188.32|185.52|0
1649128200000|2022-04-05 03:10:00|188.61|185.81|188.61|185.81|188.91|186.11|188.61|185.81|0
1649128500000|2022-04-05 03:15:00|188.76|185.96|188.9|186.1|188.9|186.1|188.76|185.96|0
1649128800000|2022-04-05 03:20:00|188.75|185.95|188.6|185.8|188.9|186.1|188.6|185.8|0
1649129100000|2022-04-05 03:25:00|188.75|185.95|187.86|185.06|188.75|185.95|187.86|185.06|0
1649129400000|2022-04-05 03:30:00|188.01|185.21|187.71|184.91|188.01|185.21|187.56|184.76|0
1649129700000|2022-04-05 03:35:00|187.85|185.05|188|185.2|188.15|185.35|187.85|185.05|0
1649130000000|2022-04-05 03:40:00|188.07|185.27|188|185.2|188.3|185.5|188|185.2|0
1649130300000|2022-04-05 03:45:00|187.99|185.19|188.14|185.34|188.29|185.49|187.85|185.05|0
1649130600000|2022-04-05 03:50:00|188.29|185.49|187.99|185.19|188.29|185.49|187.91|185.11|0
1649130900000|2022-04-05 03:55:00|188.06|185.26|188.13|185.33|188.28|185.48|187.99|185.19|0
1649131200000|2022-04-05 04:00:00|188.28|185.48|188.13|185.33|188.28|185.48|187.98|185.18|0
1649131500000|2022-04-05 04:05:00|188.28|185.48|188.42|185.62|188.57|185.77|188.28|185.48|0
1649131800000|2022-04-05 04:10:00|188.57|185.77|188.27|185.47|188.57|185.77|188.27|185.47|0
1649132100000|2022-04-05 04:15:00|188.42|185.62|188.42|185.62|188.57|185.77|188.42|185.62|0
1649132400000|2022-04-05 04:20:00|188.27|185.47|188.41|185.61|188.49|185.69|188.27|185.47|0
1649132700000|2022-04-05 04:25:00|188.56|185.76|188.56|185.76|188.71|185.91|188.41|185.61|0
1649133000000|2022-04-05 04:30:00|188.63|185.83|189.15|186.35|189.37|186.57|188.56|185.76|0
1649133300000|2022-04-05 04:35:00|189|186.2|189.15|186.35|189.15|186.35|188.85|186.05|0
1649133600000|2022-04-05 04:40:00|189.07|186.27|188.85|186.05|189.14|186.34|188.85|186.05|0
1649133900000|2022-04-05 04:45:00|188.92|186.12|189.14|186.34|189.14|186.34|188.84|186.04|0
1649134200000|2022-04-05 04:50:00|189.29|186.49|189.28|186.48|189.29|186.49|188.91|186.11|0
1649134500000|2022-04-05 04:55:00|189.14|186.34|188.98|186.18|189.28|186.48|188.98|186.18|0
1649134800000|2022-04-05 05:00:00|188.83|186.03|189.28|186.48|189.43|186.63|188.83|186.03|0
1649135100000|2022-04-05 05:05:00|189.13|186.33|188.83|186.03|189.28|186.48|188.83|186.03|0
1649135400000|2022-04-05 05:10:00|188.75|185.95|188.97|186.17|188.97|186.17|188.68|185.88|0
1649135700000|2022-04-05 05:15:00|189.12|186.32|188.82|186.02|189.57|186.77|188.82|186.02|0
1649136000000|2022-04-05 05:20:00|188.97|186.17|189.12|186.32|189.12|186.32|188.89|186.09|0
1649136300000|2022-04-05 05:25:00|189.19|186.39|189.56|186.76|189.56|186.76|189.19|186.39|0
1649136600000|2022-04-05 05:30:00|189.48|186.68|189.11|186.31|189.48|186.68|189.11|186.31|0
1649136900000|2022-04-05 05:35:00|189.26|186.46|189.25|186.45|189.41|186.61|189.11|186.31|0
1649137200000|2022-04-05 05:40:00|189.11|186.31|189.1|186.3|189.25|186.45|188.81|186.01|0
1649137500000|2022-04-05 05:45:00|189.25|186.45|189.1|186.3|189.4|186.6|189.1|186.3|0
1649137800000|2022-04-05 05:50:00|189.25|186.45|189.54|186.74|189.54|186.74|189.1|186.3|0
1649138100000|2022-04-05 05:55:00|189.69|186.89|190.13|187.33|190.44|187.64|189.69|186.89|0
1649138400000|2022-04-05 06:00:00|190.28|187.48|191.18|188.38|191.18|188.38|190.13|187.33|0
1649138700000|2022-04-05 06:05:00|191.03|188.23|190.58|187.78|191.33|188.53|190.58|187.78|0
1649139000000|2022-04-05 06:10:00|190.43|187.63|189.38|186.58|190.43|187.63|189.38|186.58|0
1649139300000|2022-04-05 06:15:00|189.23|186.43|188.78|185.98|189.3|186.5|188.63|185.83|0
1649139600000|2022-04-05 06:20:00|188.93|186.13|188.78|185.98|189.08|186.28|187.74|184.94|0
1649139900000|2022-04-05 06:25:00|188.85|186.05|188.92|186.12|189.07|186.27|188.33|185.53|0
1649140200000|2022-04-05 06:30:00|188.77|185.97|188.84|186.04|188.92|186.12|188.33|185.53|0
1649140500000|2022-04-05 06:35:00|188.92|186.12|188.62|185.82|188.92|186.12|188.62|185.82|0
1649140800000|2022-04-05 06:40:00|188.54|185.74|187.87|185.07|188.62|185.82|187.87|185.07|0
1649141100000|2022-04-05 06:45:00|188.02|185.22|189.26|186.46|189.26|186.46|187.87|185.07|0
1649141400000|2022-04-05 06:50:00|189.33|186.53|189.25|186.45|189.33|186.53|188.81|186.01|0
1649141700000|2022-04-05 06:55:00|189.55|186.75|189.1|186.3|189.55|186.75|188.36|185.56|0
1649142000000|2022-04-05 07:00:00|189.55|186.75|191.33|188.53|193.13|190.33|189.55|186.75|0
1649142300000|2022-04-05 07:05:00|191.2|188.8|190.3|187.9|191.28|188.88|189.05|186.65|0
1649142600000|2022-04-05 07:10:00|190.6|188.2|190.09|187.21|191.43|189.03|188.6|185.81|0
1649142900000|2022-04-05 07:15:00|190.02|187.14|191.43|188.55|191.51|188.63|189.13|186.25|0
1649143200000|2022-04-05 07:20:00|191.51|188.63|191.21|188.33|191.96|189.08|190.61|187.73|0
1649143500000|2022-04-05 07:25:00|191.28|188.4|192.85|189.97|193.3|190.42|190.61|187.73|0
1649143800000|2022-04-05 07:30:00|193|190.12|194.2|191.32|195.26|192.38|192.4|189.52|0
1649144100000|2022-04-05 07:35:00|194.35|191.47|196.17|193.29|198.1|195.22|194.35|191.47|0
1649144400000|2022-04-05 07:40:00|196.25|193.37|196.7|193.82|197|194.12|195.95|193.07|0
1649144700000|2022-04-05 07:45:00|196.62|193.74|197.3|194.42|197.46|194.58|195.71|192.83|0
1649145000000|2022-04-05 07:50:00|197.15|194.27|195.64|192.76|197.15|194.27|195.03|192.15|0
1649145300000|2022-04-05 07:55:00|195.71|192.83|195.63|192.75|196.77|193.89|195.34|192.46|0
1649145600000|2022-04-05 08:00:00|195.56|192.68|194.64|192.24|196.39|193.51|194.64|192.24|0
1649145900000|2022-04-05 08:05:00|194.79|192.39|195.09|192.69|195.39|192.99|194.49|192.09|0
1649146200000|2022-04-05 08:10:00|195.16|192.76|196.14|193.74|196.14|193.74|195.01|192.61|0
1649146500000|2022-04-05 08:15:00|195.99|193.59|195.23|192.83|196.44|194.04|195.08|192.68|0
1649146800000|2022-04-05 08:20:00|195.08|192.68|195.07|192.67|195.83|193.43|194.85|192.45|0
1649147100000|2022-04-05 08:25:00|195.23|192.83|193.42|191.02|195.38|192.98|193.27|190.87|0
1649147400000|2022-04-05 08:30:00|193.27|190.87|193.41|191.01|193.87|191.47|192.82|190.42|0
1649147700000|2022-04-05 08:35:00|193.34|190.94|193.86|191.46|194.16|191.76|193.26|190.86|0
1649148000000|2022-04-05 08:40:00|193.71|191.31|193.86|191.46|194.46|192.06|193.56|191.16|0
1649148300000|2022-04-05 08:45:00|193.71|191.31|192.06|189.66|193.93|191.53|191.91|189.51|0
1649148600000|2022-04-05 08:50:00|191.91|189.51|191.76|189.36|192.51|190.11|191.76|189.36|0
1649148900000|2022-04-05 08:55:00|191.68|189.28|191.15|188.75|192.06|189.66|190.71|188.31|0
1649149200000|2022-04-05 09:00:00|191|188.6|190.92|188.52|191.3|188.9|190.63|188.23|0
1649149500000|2022-04-05 09:05:00|191|188.6|191.3|188.9|191.6|189.2|191|188.6|0
1649149800000|2022-04-05 09:10:00|191.37|188.97|191.44|189.04|191.6|189.2|191.14|188.74|0
1649150100000|2022-04-05 09:15:00|191.36|188.96|190.99|188.59|191.59|189.19|190.84|188.44|0
1649150400000|2022-04-05 09:20:00|191.06|188.66|190.39|187.99|191.44|189.04|190.24|187.84|0
1649150700000|2022-04-05 09:25:00|190.31|187.91|189.54|187.14|190.39|187.99|188.45|186.05|0
1649151000000|2022-04-05 09:30:00|189.61|187.21|189.54|187.14|189.99|187.59|189.31|186.91|0
1649151300000|2022-04-05 09:35:00|189.61|187.21|187.9|185.5|189.98|187.58|187.9|185.5|0
1649151600000|2022-04-05 09:40:00|188.05|185.65|187.6|185.2|188.2|185.8|187.31|184.91|0
1649151900000|2022-04-05 09:45:00|187.45|185.05|186.27|183.87|187.45|185.05|186.12|183.72|0
1649152200000|2022-04-05 09:50:00|186.19|183.79|187.7|185.3|188|185.6|185.82|183.42|0
1649152500000|2022-04-05 09:55:00|187.55|185.15|187.25|184.85|187.85|185.45|186.81|184.41|0
1649152800000|2022-04-05 10:00:00|187.11|184.71|188.14|185.74|188.43|186.03|186.74|184.34|0
1649153100000|2022-04-05 10:05:00|187.99|185.59|185.92|183.52|188.43|186.03|185.48|183.08|0
1649153400000|2022-04-05 10:10:00|185.78|183.38|185.92|183.52|186.22|183.82|185.34|182.94|0
1649153700000|2022-04-05 10:15:00|186.07|183.67|186.95|184.55|186.95|184.55|185.77|183.37|0
1649154000000|2022-04-05 10:20:00|186.87|184.47|184.74|182.34|187.09|184.69|184.3|181.9|0
1649154300000|2022-04-05 10:25:00|185.03|182.63|185.32|182.92|185.47|183.07|184.52|182.12|0
1649154600000|2022-04-05 10:30:00|185.39|182.99|184.3|181.9|186.35|183.95|184.3|181.9|0
1649154900000|2022-04-05 10:35:00|184.59|182.19|184.44|182.04|184.88|182.48|183.86|181.46|0
1649155200000|2022-04-05 10:40:00|184.29|181.89|185.46|183.06|185.46|183.06|184.29|181.89|0
1649155500000|2022-04-05 10:45:00|185.31|182.91|185.6|183.2|185.75|183.35|184.73|182.33|0
1649155800000|2022-04-05 10:50:00|185.31|182.91|186.63|184.23|186.92|184.52|185.23|182.83|0
1649156100000|2022-04-05 10:55:00|186.48|184.08|186.77|184.37|186.99|184.59|186.19|183.79|0
1649156400000|2022-04-05 11:00:00|186.62|184.22|186.33|183.93|186.92|184.52|186.03|183.63|0
1649156700000|2022-04-05 11:05:00|186.47|184.07|185.3|182.9|186.62|184.22|185.15|182.75|0
1649157000000|2022-04-05 11:10:00|185.15|182.75|185.15|182.75|185.44|183.04|184.42|182.02|0
1649157300000|2022-04-05 11:15:00|185|182.6|185.73|183.33|185.73|183.33|185|182.6|0
1649157600000|2022-04-05 11:20:00|185.65|183.25|185.58|183.18|186.53|184.13|185.43|183.03|0
1649157900000|2022-04-05 11:25:00|185.65|183.25|186.6|184.2|186.75|184.35|185.58|183.18|0
1649158200000|2022-04-05 11:30:00|186.75|184.35|186.6|184.2|187.04|184.64|186.31|183.91|0
1649158500000|2022-04-05 11:35:00|186.52|184.12|187.48|185.08|187.48|185.08|186.31|183.91|0
1649158800000|2022-04-05 11:40:00|187.63|185.23|188.51|186.11|188.66|186.26|187.48|185.08|0
1649159100000|2022-04-05 11:45:00|188.36|185.96|188.51|186.11|188.66|186.26|188.21|185.81|0
1649159400000|2022-04-05 11:50:00|188.36|185.96|187.91|185.51|188.51|186.11|187.62|185.22|0
1649159700000|2022-04-05 11:55:00|187.98|185.58|188.06|185.66|188.06|185.66|187.76|185.36|0
1649160000000|2022-04-05 12:00:00|188.2|185.8|189.38|186.98|189.38|186.98|187.46|185.06|0
1649160300000|2022-04-05 12:05:00|189.24|186.84|187.9|185.5|189.24|186.84|187.61|185.21|0
1649160600000|2022-04-05 12:10:00|187.75|185.35|187.6|185.2|188.34|185.94|187.46|185.06|0
1649160900000|2022-04-05 12:15:00|187.46|185.06|187.01|184.61|187.46|185.06|186.42|184.02|0
1649161200000|2022-04-05 12:20:00|186.86|184.46|185.54|183.14|187.37|184.97|185.54|183.14|0
1649161500000|2022-04-05 12:25:00|185.24|182.84|185.83|183.43|186.27|183.87|185.24|182.84|0
1649161800000|2022-04-05 12:30:00|185.97|183.57|186.7|184.3|186.85|184.45|185.97|183.57|0
1649162100000|2022-04-05 12:35:00|186.85|184.45|186.7|184.3|187.29|184.89|185.97|183.57|0
1649162400000|2022-04-05 12:40:00|186.85|184.45|186.55|184.15|187.29|184.89|186.4|184|0
1649162700000|2022-04-05 12:45:00|186.7|184.3|186.25|183.85|186.99|184.59|186.25|183.85|0
1649163000000|2022-04-05 12:50:00|186.4|184|185.96|183.56|186.84|184.44|185.37|182.97|0
1649163300000|2022-04-05 12:55:00|185.81|183.41|184.49|182.09|186.1|183.7|183.9|181.5|0
1649163600000|2022-04-05 13:00:00|184.34|181.94|186.24|183.84|186.54|184.14|184.34|181.94|0
1649163900000|2022-04-05 13:05:00|186.39|183.99|185.95|183.55|186.39|183.99|184.78|182.38|0
1649164200000|2022-04-05 13:10:00|186.09|183.69|186.24|183.84|186.38|183.98|185.5|183.1|0
1649164500000|2022-04-05 13:15:00|186.38|183.98|186.53|184.13|187.41|185.01|186.38|183.98|0
1649164800000|2022-04-05 13:20:00|186.67|184.27|186.15|183.75|187.11|184.71|185.35|182.95|0
1649165100000|2022-04-05 13:25:00|185.94|183.54|183.45|181.05|186.37|183.97|183.15|180.75|0
1649165400000|2022-04-05 13:30:00|183.3|180.9|191.26|188.86|191.55|189.15|183.3|180.9|0
1649165700000|2022-04-05 13:35:00|192.3|189.9|194.09|191.69|194.24|191.84|191.4|189|0
1649166000000|2022-04-05 13:40:00|193.94|191.54|193.49|191.09|195.59|193.19|193.34|190.94|0
1649166300000|2022-04-05 13:45:00|193.56|191.16|192.81|190.41|195.44|193.04|192.29|189.89|0
1649166600000|2022-04-05 13:50:00|193.03|190.63|192.13|189.73|193.18|190.78|190.35|187.95|0
1649166900000|2022-04-05 13:55:00|191.99|189.59|194.08|191.68|194.08|191.68|191.84|189.44|0
1649167200000|2022-04-05 14:00:00|194|191.6|196.48|194.08|199.36|196.96|193.18|190.78|0
1649167500000|2022-04-05 14:05:00|196.18|193.78|182.23|179.35|196.18|193.78|180.83|178.43|0
1649167800000|2022-04-05 14:10:00|181.94|179.06|183.6|180.72|185.42|182.54|181.14|178.26|0
1649168100000|2022-04-05 14:15:00|182.88|180|179|176.12|182.88|180|178.14|175.26|0
1649168400000|2022-04-05 14:20:00|179.14|176.26|178.43|175.55|180.44|177.56|176.07|173.19|0
1649168700000|2022-04-05 14:25:00|178.58|175.7|179.57|176.69|180.01|177.13|177.43|174.55|0
1649169000000|2022-04-05 14:30:00|179|176.12|178.14|175.26|181.15|178.27|177.86|174.98|0
1649169300000|2022-04-05 14:35:00|178.28|175.4|176.71|173.83|180.72|177.84|176.21|173.33|0
1649169600000|2022-04-05 14:40:00|176.43|173.55|177.99|175.11|178.56|175.68|176.43|173.55|0
1649169900000|2022-04-05 14:45:00|177.85|174.97|181.86|178.98|182.15|179.27|177.42|174.54|0
1649170200000|2022-04-05 14:50:00|182.01|179.13|185.2|182.32|185.93|183.05|181.43|178.55|0
1649170500000|2022-04-05 14:55:00|185.05|182.17|184.34|181.46|185.5|182.62|183.16|180.28|0
1649170800000|2022-04-05 15:00:00|184.48|181.6|183.61|180.73|185.36|182.48|182.31|179.43|0
1649171100000|2022-04-05 15:05:00|183.76|180.88|182.45|179.57|184.92|182.04|181.73|178.85|0
1649171400000|2022-04-05 15:10:00|182.6|179.72|183.03|180.15|183.46|180.58|180.3|177.42|0
1649171700000|2022-04-05 15:15:00|182.95|180.07|180.15|177.27|183.03|180.15|179.43|176.55|0
1649172000000|2022-04-05 15:20:00|180.29|177.41|180.97|178.09|183.71|180.83|180.29|177.41|0
1649172300000|2022-04-05 15:25:00|180.9|178.02|182.26|179.38|182.26|179.38|180.26|177.38|0
1649172600000|2022-04-05 15:30:00|181.97|179.09|184.27|181.39|184.42|181.54|181.26|178.38|0
1649172900000|2022-04-05 15:35:00|184.13|181.25|178.54|175.66|184.42|181.54|177.83|174.95|0
1649173200000|2022-04-05 15:40:00|178.82|175.94|180.15|177.75|180.72|178.32|178.26|175.38|0
1649173500000|2022-04-05 15:45:00|180|177.6|178.29|175.89|180.29|177.89|177.87|175.47|0
1649173800000|2022-04-05 15:50:00|178.43|176.03|177.58|175.18|180|177.6|176.31|173.91|0
1649174100000|2022-04-05 15:55:00|177.72|175.32|175.88|173.48|177.86|175.46|175.74|173.34|0
1649174400000|2022-04-05 16:00:00|175.74|173.34|176.02|173.62|177.15|174.75|174.05|171.65|0
1649174700000|2022-04-05 16:05:00|176.16|173.76|176.93|174.53|178|175.6|176.02|173.62|0
1649175000000|2022-04-05 16:10:00|177.14|174.74|176.72|174.32|177.71|175.31|176.08|173.68|0
1649175300000|2022-04-05 16:15:00|176.86|174.46|173.34|170.94|176.86|174.46|173.34|170.94|0
1649175600000|2022-04-05 16:20:00|173.41|171.01|173.06|170.66|174.32|171.92|171.8|169.4|0
1649175900000|2022-04-05 16:25:00|172.5|170.1|171.66|169.26|173.06|170.66|171.38|168.98|0
1649176200000|2022-04-05 16:30:00|171.52|169.12|172.92|170.52|174.16|171.76|169.08|166.68|0
1649176500000|2022-04-05 16:35:00|172.78|170.38|174.73|172.33|175.01|172.61|171.94|169.54|0
1649176800000|2022-04-05 16:40:00|174.03|171.63|172.91|170.51|174.73|172.33|172.63|170.23|0
1649177100000|2022-04-05 16:45:00|173.19|170.79|175.14|172.74|175.14|172.74|172.49|170.09|0
1649177400000|2022-04-05 16:50:00|175|172.6|176.4|174|176.55|174.15|174.58|172.18|0
1649177700000|2022-04-05 16:55:00|176.54|174.14|176.82|174.42|177.39|174.99|175.42|173.02|0
1649178000000|2022-04-05 17:00:00|176.68|174.28|176.16|173.76|176.82|174.42|175.32|172.92|0
1649178300000|2022-04-05 17:05:00|175.81|173.41|180.28|177.88|180.28|177.88|175.31|172.91|0
1649178600000|2022-04-05 17:10:00|180.71|178.31|180.42|178.02|180.71|178.31|179.7|177.3|0
1649178900000|2022-04-05 17:15:00|180.27|177.87|181.99|179.59|182.13|179.73|179.84|177.44|0
1649179200000|2022-04-05 17:20:00|181.85|179.45|179.59|177.19|183.78|181.38|179.59|177.19|0
1649179500000|2022-04-05 17:25:00|179.73|177.33|178.44|176.04|180.16|177.76|177.87|175.47|0
1649179800000|2022-04-05 17:30:00|178.58|176.18|176.3|173.9|178.58|176.18|175.88|173.48|0
1649180100000|2022-04-05 17:35:00|176.45|174.05|175.45|173.05|176.45|174.05|175.31|172.91|0
1649180400000|2022-04-05 17:40:00|175.31|172.91|172.77|170.37|175.31|172.91|172.77|170.37|0
1649180700000|2022-04-05 17:45:00|172.91|170.51|171.37|168.97|173.19|170.79|170.82|168.42|0
1649181000000|2022-04-05 17:50:00|171.09|168.69|171.58|169.18|172.27|169.87|169.7|167.3|0
1649181300000|2022-04-05 17:55:00|171.72|169.32|173.52|171.12|173.81|171.41|171.16|168.76|0
1649181600000|2022-04-05 18:00:00|173.39|170.99|171.99|169.59|174.22|171.82|171.57|169.17|0
1649181900000|2022-04-05 18:05:00|172.13|169.73|171.13|168.73|172.96|170.56|169.01|166.61|0
1649182200000|2022-04-05 18:10:00|171.27|168.87|171.96|169.56|172.66|170.26|170.58|168.18|0
1649182500000|2022-04-05 18:15:00|171.82|169.42|174.47|172.07|174.47|172.07|171.13|168.73|0
1649182800000|2022-04-05 18:20:00|174.61|172.21|174.05|171.65|175.32|172.92|173.21|170.81|0
1649183100000|2022-04-05 18:25:00|174.19|171.79|172.37|169.97|174.89|172.49|172.09|169.69|0
1649183400000|2022-04-05 18:30:00|172.51|170.11|171.53|169.13|172.65|170.25|171.25|168.85|0
1649183700000|2022-04-05 18:35:00|171.67|169.27|170.56|168.16|173.34|170.94|170.14|167.74|0
1649184000000|2022-04-05 18:40:00|170.69|168.29|173.2|170.8|173.48|171.08|170|167.6|0
1649184300000|2022-04-05 18:45:00|172.92|170.52|172.35|169.95|173.89|171.49|170.97|168.57|0
1649184600000|2022-04-05 18:50:00|172.49|170.09|172.35|169.95|173.61|171.21|171.79|169.39|0
1649184900000|2022-04-05 18:55:00|172.63|170.23|170.13|167.73|173.75|171.35|169.44|167.04|0
1649185200000|2022-04-05 19:00:00|170.19|167.79|167.78|165.38|171.37|168.97|167.78|165.38|0
1649185500000|2022-04-05 19:05:00|168.05|165.65|166.54|164.14|168.19|165.79|165.73|163.33|0
1649185800000|2022-04-05 19:10:00|166.68|164.28|164.09|161.69|166.82|164.42|163.42|161.02|0
1649186100000|2022-04-05 19:15:00|163.96|161.56|163.28|160.88|165.04|162.64|162.87|160.47|0
1649186400000|2022-04-05 19:20:00|162.74|160.34|166.53|164.13|166.53|164.13|162.33|159.93|0
1649186700000|2022-04-05 19:25:00|166.4|164|163.95|161.55|166.4|164|163.68|161.28|0
1649187000000|2022-04-05 19:30:00|163.81|161.41|160.58|158.18|163.81|161.41|160.44|158.04|0
1649187300000|2022-04-05 19:35:00|160.44|158.04|160.31|157.91|161.65|159.25|159.24|156.84|0
1649187600000|2022-04-05 19:40:00|160.44|158.04|160.7|158.3|161.38|158.98|159.11|156.71|0
1649187900000|2022-04-05 19:45:00|161.11|158.71|156.01|153.61|161.11|158.71|155.72|153.32|0
1649188200000|2022-04-05 19:50:00|155.35|152.95|160.79|158.39|162.95|160.55|155.35|152.95|0
1649188500000|2022-04-05 19:55:00|161.46|159.06|163.2|160.8|163.2|160.8|158.78|156.38|0
1649188800000|2022-04-05 20:00:00|163.47|161.07|164.01|161.61|164.28|161.88|163.47|161.07|0
1649189100000|2022-04-05 20:05:00|164.14|161.74|164.14|161.74|164.55|162.15|163.87|161.47|0
1649189400000|2022-04-05 20:10:00|164.01|161.61|163.33|160.93|164.27|161.87|163.33|160.93|0
1649189700000|2022-04-05 20:15:00|163.53|160.73|164.61|161.81|164.61|161.81|163.53|160.73|0
1649190000000|2022-04-05 20:20:00|164.2|161.4|163.79|160.99|164.33|161.53|163.79|160.99|0
1649190300000|2022-04-05 20:25:00|163.92|161.12|163.79|160.99|163.92|161.12|163.65|160.85|0
1649190600000|2022-04-05 20:30:00|163.92|161.12|164.32|161.52|164.46|161.66|163.92|161.12|0
1649190900000|2022-04-05 20:35:00|164.46|161.66|164.46|161.66|164.46|161.66|164.25|161.45|0
1649191200000|2022-04-05 20:40:00|164.59|161.79|164.45|161.65|164.65|161.85|164.45|161.65|0
1649191500000|2022-04-05 20:45:00|164.59|161.79|164.99|162.19|165.13|162.33|164.59|161.79|0
1649191800000|2022-04-05 20:50:00|165.13|162.33|165.53|162.73|165.53|162.73|164.85|162.05|0
1649192100000|2022-04-05 20:55:00|165.39|162.59|165.75|162.95|165.86|163.06|165.39|162.59|0
1649192400000|2022-04-05 21:00:00|165.79|162.99|165.84|163.04|166.05|163.25|165.77|162.97|0
1649192700000|2022-04-05 21:05:00|165.75|162.95|165.68|162.88|165.77|162.97|165.66|162.86|0
1649193000000|2022-04-05 21:10:00|165.66|162.86|165.86|163.06|165.94|163.14|165.66|162.86|0
1649193300000|2022-04-05 21:15:00|165.88|163.08|165.97|163.17|166.04|163.24|165.76|162.96|0
1649193600000|2022-04-05 21:20:00|165.95|163.15|166.07|163.27|166.13|163.33|165.77|162.97|0
1649193900000|2022-04-05 21:25:00|166.11|163.31|166.22|163.42|166.33|163.53|165.87|163.07|0
1649194200000|2022-04-05 21:30:00|166.25|163.45|165.99|163.19|166.27|163.47|165.76|162.96|0
1649194500000|2022-04-05 21:35:00|166.5|163.7|166.32|163.52|166.5|163.7|166.3|163.5|0
1649194800000|2022-04-05 21:40:00|166.34|163.54|166.29|163.49|166.36|163.56|166.29|163.49|0
1649195100000|2022-04-05 21:45:00|166.27|163.47|166.11|163.31|166.27|163.47|166.09|163.29|0
1649195400000|2022-04-05 21:50:00|166.07|163.27|166.05|163.25|166.07|163.27|166.05|163.25|0
1649195700000|2022-04-05 21:55:00|166.07|163.27|166.03|163.23|166.15|163.35|166.03|163.23|0
1649196000000|2022-04-05 22:00:00|165.55|162.75|164.94|162.14|165.82|163.02|164.94|162.14|0
1649196300000|2022-04-05 22:05:00|165.07|162.27|164.53|161.73|165.07|162.27|164.39|161.59|0
1649196600000|2022-04-05 22:10:00|164.66|161.86|164.12|161.32|164.66|161.86|164.12|161.32|0
1649196900000|2022-04-05 22:15:00|164.25|161.45|164.25|161.45|164.31|161.51|163.98|161.18|0
1649197200000|2022-04-05 22:20:00|164.11|161.31|163.43|160.63|164.11|161.31|163.43|160.63|0
1649197500000|2022-04-05 22:25:00|163.3|160.5|163.29|160.49|163.43|160.63|163.03|160.23|0
1649197800000|2022-04-05 22:30:00|163.56|160.76|164.24|161.44|164.37|161.57|163.56|160.76|0
1649198100000|2022-04-05 22:35:00|164.37|161.57|163.96|161.16|164.51|161.71|163.76|160.96|0
1649198400000|2022-04-05 22:40:00|164.1|161.3|164.5|161.7|164.77|161.97|164.1|161.3|0
1649198700000|2022-04-05 22:45:00|164.64|161.84|164.63|161.83|164.77|161.97|164.5|161.7|0
1649199000000|2022-04-05 22:50:00|164.77|161.97|164.9|162.1|165.04|162.24|164.63|161.83|0
1649199300000|2022-04-05 22:55:00|164.76|161.96|164.76|161.96|164.9|162.1|164.76|161.96|0
1649199600000|2022-04-05 23:00:00|164.9|162.1|164.76|161.96|164.96|162.16|164.62|161.82|0
1649199900000|2022-04-05 23:05:00|164.62|161.82|164.08|161.28|164.62|161.82|164.08|161.28|0
1649200200000|2022-04-05 23:10:00|164.21|161.41|163.8|161|164.21|161.41|163.8|161|0
1649200500000|2022-04-05 23:15:00|163.67|160.87|164.07|161.27|164.07|161.27|163.67|160.87|0
1649200800000|2022-04-05 23:20:00|164.2|161.4|163.93|161.13|164.2|161.4|163.93|161.13|0
1649201100000|2022-04-05 23:25:00|163.8|161|163.66|160.86|163.93|161.13|163.52|160.72|0
1649201400000|2022-04-05 23:30:00|163.79|160.99|164.06|161.26|164.06|161.26|163.79|160.99|0
1649201700000|2022-04-05 23:35:00|164.19|161.39|164.05|161.25|164.19|161.39|163.92|161.12|0
1649202000000|2022-04-05 23:40:00|164.19|161.39|165.27|162.47|165.34|162.54|164.19|161.39|0
1649202300000|2022-04-05 23:45:00|165.14|162.34|164.45|161.65|165.27|162.47|164.45|161.65|0
1649202600000|2022-04-05 23:50:00|164.59|161.79|164.59|161.79|164.86|162.06|164.45|161.65|0
1649202900000|2022-04-05 23:55:00|164.45|161.65|163.91|161.11|164.45|161.65|163.5|160.7|0
1649203200000|2022-04-06 00:00:00|163.77|160.97|162.82|160.02|163.77|160.97|162.55|159.75|0
1649203500000|2022-04-06 00:05:00|162.69|159.89|164.44|161.64|164.71|161.91|162.42|159.62|0
1649203800000|2022-04-06 00:10:00|164.58|161.78|164.84|162.04|165.25|162.45|164.57|161.77|0
1649204100000|2022-04-06 00:15:00|164.77|161.97|164.3|161.5|165.18|162.38|164.03|161.23|0
1649204400000|2022-04-06 00:20:00|164.43|161.63|163.89|161.09|164.43|161.63|163.75|160.95|0
1649204700000|2022-04-06 00:25:00|163.75|160.95|162.67|159.87|164.16|161.36|162.53|159.73|0
1649205000000|2022-04-06 00:30:00|162.53|159.73|161.59|158.79|162.53|159.73|161.59|158.79|0
1649205300000|2022-04-06 00:35:00|161.46|158.66|161.85|159.05|161.86|159.06|160.92|158.12|0
1649205600000|2022-04-06 00:40:00|161.99|159.19|160.98|158.18|162.12|159.32|160.78|157.98|0
1649205900000|2022-04-06 00:45:00|160.91|158.11|160.11|157.31|160.91|158.11|159.58|156.78|0
1649206200000|2022-04-06 00:50:00|160.04|157.24|159.57|156.77|160.11|157.31|159.57|156.77|0
1649206500000|2022-04-06 00:55:00|159.7|156.9|158.24|155.44|159.84|157.04|158.24|155.44|0
1649206800000|2022-04-06 01:00:00|158.17|155.37|158.37|155.57|158.37|155.57|157.31|154.51|0
1649207100000|2022-04-06 01:05:00|158.43|155.63|159.29|156.49|159.43|156.63|158.1|155.3|0
1649207400000|2022-04-06 01:10:00|159.43|156.63|159.29|156.49|159.43|156.63|158.76|155.96|0
1649207700000|2022-04-06 01:15:00|159.42|156.62|161.29|158.49|161.42|158.62|159.29|156.49|0
1649208000000|2022-04-06 01:20:00|161.42|158.62|161.15|158.35|161.42|158.62|160.75|157.95|0
1649208300000|2022-04-06 01:25:00|161.29|158.49|161.01|158.21|161.69|158.89|161.01|158.21|0
1649208600000|2022-04-06 01:30:00|160.88|158.08|160.48|157.68|161.01|158.21|159.94|157.14|0
1649208900000|2022-04-06 01:35:00|160.61|157.81|159.8|157|160.88|158.08|159.6|156.8|0
1649209200000|2022-04-06 01:40:00|159.67|156.87|160.07|157.27|160.07|157.27|159.14|156.34|0
1649209500000|2022-04-06 01:45:00|160|157.2|159.4|156.6|160|157.2|158.21|155.41|0
1649209800000|2022-04-06 01:50:00|159.13|156.33|158.46|155.66|159.8|157|158.46|155.66|0
1649210100000|2022-04-06 01:55:00|158.6|155.8|158.06|155.26|158.73|155.93|157.53|154.73|0
1649210400000|2022-04-06 02:00:00|157.8|155|158.06|155.26|158.59|155.79|157.8|155|0
1649210700000|2022-04-06 02:05:00|158.19|155.39|159.12|156.32|159.25|156.45|158.06|155.26|0
1649211000000|2022-04-06 02:10:00|159.25|156.45|158.58|155.78|159.31|156.51|158.45|155.65|0
1649211300000|2022-04-06 02:15:00|158.51|155.71|158.18|155.38|158.65|155.85|158.05|155.25|0
1649211600000|2022-04-06 02:20:00|158.05|155.25|158.84|156.04|158.98|156.18|158.05|155.25|0
1649211900000|2022-04-06 02:25:00|158.97|156.17|159.24|156.44|159.5|156.7|158.84|156.04|0
1649212200000|2022-04-06 02:30:00|159.1|156.3|159.77|156.97|160.03|157.23|158.7|155.9|0
1649212500000|2022-04-06 02:35:00|159.9|157.1|160.3|157.5|160.3|157.5|159.7|156.9|0
1649212800000|2022-04-06 02:40:00|160.16|157.36|159.89|157.09|160.3|157.5|159.63|156.83|0
1649213100000|2022-04-06 02:45:00|160.02|157.22|159.62|156.82|160.02|157.22|159.49|156.69|0
1649213400000|2022-04-06 02:50:00|159.68|156.88|160.02|157.22|160.02|157.22|159.49|156.69|0
1649213700000|2022-04-06 02:55:00|160.15|157.35|160.01|157.21|160.15|157.35|159.75|156.95|0
1649214000000|2022-04-06 03:00:00|159.88|157.08|160.14|157.34|160.68|157.88|159.88|157.08|0
1649214300000|2022-04-06 03:05:00|160.28|157.48|160.54|157.74|160.54|157.74|160.01|157.21|0
1649214600000|2022-04-06 03:10:00|160.67|157.87|160.27|157.47|160.94|158.14|160|157.2|0
1649214900000|2022-04-06 03:15:00|160.14|157.34|160.27|157.47|160.4|157.6|160|157.2|0
1649215200000|2022-04-06 03:20:00|160.2|157.4|159.6|156.8|160.2|157.4|159.6|156.8|0
1649215500000|2022-04-06 03:25:00|159.46|156.66|159.86|157.06|159.99|157.19|159.46|156.66|0
1649215800000|2022-04-06 03:30:00|159.73|156.93|159.72|156.92|159.99|157.19|159.46|156.66|0
1649216100000|2022-04-06 03:35:00|159.86|157.06|159.32|156.52|159.86|157.06|158.92|156.12|0
1649216400000|2022-04-06 03:40:00|159.19|156.39|158.58|155.78|159.32|156.52|158.52|155.72|0
1649216700000|2022-04-06 03:45:00|158.52|155.72|158.38|155.58|158.52|155.72|158.12|155.32|0
1649217000000|2022-04-06 03:50:00|158.51|155.71|159.04|156.24|159.18|156.38|158.38|155.58|0
1649217300000|2022-04-06 03:55:00|158.97|156.17|159.17|156.37|159.17|156.37|158.51|155.71|0
1649217600000|2022-04-06 04:00:00|159.3|156.5|159.57|156.77|159.7|156.9|159.3|156.5|0
1649217900000|2022-04-06 04:05:00|159.63|156.83|159.96|157.16|160.23|157.43|159.57|156.77|0
1649218200000|2022-04-06 04:10:00|160.1|157.3|160.23|157.43|160.5|157.7|160.09|157.29|0
1649218500000|2022-04-06 04:15:00|160.36|157.56|161.16|158.36|161.43|158.63|160.36|157.56|0
1649218800000|2022-04-06 04:20:00|161.29|158.49|161.02|158.22|161.29|158.49|161.02|158.22|0
1649219100000|2022-04-06 04:25:00|161.16|158.36|160.62|157.82|161.29|158.49|160.62|157.82|0
1649219400000|2022-04-06 04:30:00|160.55|157.75|160.21|157.41|160.75|157.95|160.08|157.28|0
1649219700000|2022-04-06 04:35:00|160.08|157.28|159.68|156.88|160.08|157.28|159.68|156.88|0
1649220000000|2022-04-06 04:40:00|159.81|157.01|160.21|157.41|160.34|157.54|159.81|157.01|0
1649220300000|2022-04-06 04:45:00|160.07|157.27|160.6|157.8|160.87|158.07|160.07|157.27|0
1649220600000|2022-04-06 04:50:00|160.67|157.87|160.2|157.4|160.74|157.94|160.13|157.33|0
1649220900000|2022-04-06 04:55:00|160.33|157.53|160.19|157.39|160.6|157.8|160.13|157.33|0
1649221200000|2022-04-06 05:00:00|160.33|157.53|161.13|158.33|161.13|158.33|160.19|157.39|0
1649221500000|2022-04-06 05:05:00|160.99|158.19|162.33|159.53|162.6|159.8|160.59|157.79|0
1649221800000|2022-04-06 05:10:00|162.47|159.67|161.79|158.99|162.47|159.67|161.66|158.86|0
1649222100000|2022-04-06 05:15:00|161.93|159.13|163|160.2|163.27|160.47|161.93|159.13|0
1649222400000|2022-04-06 05:20:00|162.86|160.06|163.27|160.47|163.4|160.6|162.73|159.93|0
1649222700000|2022-04-06 05:25:00|163.4|160.6|163.94|161.14|163.94|161.14|163|160.2|0
1649223000000|2022-04-06 05:30:00|163.8|161|163.8|161|164.07|161.27|163.53|160.73|0
1649223300000|2022-04-06 05:35:00|163.93|161.13|163.8|161|164.34|161.54|163.8|161|0
1649223600000|2022-04-06 05:40:00|163.66|160.86|163.25|160.45|164.07|161.27|163.12|160.32|0
1649223900000|2022-04-06 05:45:00|163.12|160.32|163.64|160.84|164.18|161.38|162.18|159.38|0
1649224200000|2022-04-06 05:50:00|163.78|160.98|163.5|160.7|163.91|161.11|163.23|160.43|0
1649224500000|2022-04-06 05:55:00|163.37|160.57|162.69|159.89|163.37|160.57|162.42|159.62|0
1649224800000|2022-04-06 06:00:00|162.42|159.62|163.36|160.56|163.63|160.83|162.42|159.62|0
1649225100000|2022-04-06 06:05:00|163.09|160.29|163.22|160.42|163.36|160.56|162.42|159.62|0
1649225400000|2022-04-06 06:10:00|163.36|160.56|163.76|160.96|164.17|161.37|163.22|160.42|0
1649225700000|2022-04-06 06:15:00|163.62|160.82|163.69|160.89|164.36|161.56|163.08|160.28|0
1649226000000|2022-04-06 06:20:00|163.62|160.82|163.35|160.55|164.02|161.22|162.94|160.14|0
1649226300000|2022-04-06 06:25:00|163.48|160.68|164.15|161.35|164.83|162.03|163.48|160.68|0
1649226600000|2022-04-06 06:30:00|164.29|161.49|165.1|162.3|165.1|162.3|164.02|161.22|0
1649226900000|2022-04-06 06:35:00|165.23|162.43|166.59|163.79|166.79|163.99|165.03|162.23|0
1649227200000|2022-04-06 06:40:00|166.72|163.92|166.86|164.06|167.13|164.33|166.59|163.79|0
1649227500000|2022-04-06 06:45:00|166.99|164.19|166.31|163.51|167.13|164.33|166.31|163.51|0
1649227800000|2022-04-06 06:50:00|166.44|163.64|164.68|161.88|166.44|163.64|164.68|161.88|0
1649228100000|2022-04-06 06:55:00|164.81|162.01|165.35|162.55|165.76|162.96|164.68|161.88|0
1649228400000|2022-04-06 07:00:00|165.89|163.09|163.99|161.19|166.17|163.37|163.86|161.06|0
1649228700000|2022-04-06 07:05:00|163.86|161.06|165.07|162.67|165.14|162.74|163.12|160.72|0
1649229000000|2022-04-06 07:10:00|165.14|162.74|165.41|163.01|166.64|164.24|163.92|161.52|0
1649229300000|2022-04-06 07:15:00|165.27|162.87|165|162.6|165.82|163.42|164.39|161.99|0
1649229600000|2022-04-06 07:20:00|164.86|162.46|163.71|161.31|165|162.6|163.64|161.24|0
1649229900000|2022-04-06 07:25:00|163.64|161.24|163.64|161.24|164.59|162.19|163.37|160.97|0
1649230200000|2022-04-06 07:30:00|163.77|161.37|157.89|155.49|164.04|161.64|157.89|155.49|0
1649230500000|2022-04-06 07:35:00|158.02|155.62|155.91|153.51|158.42|156.02|155.65|153.25|0
1649230800000|2022-04-06 07:40:00|156.04|153.64|155.91|153.51|157.36|154.96|155.12|152.72|0
1649231100000|2022-04-06 07:45:00|155.78|153.38|154.6|152.2|155.78|153.38|154.08|151.68|0
1649231400000|2022-04-06 07:50:00|154.53|152.13|155.52|153.12|157.51|155.11|152.78|150.38|0
1649231700000|2022-04-06 07:55:00|155.65|153.25|154.48|152.08|155.78|153.38|153.96|151.56|0
1649232000000|2022-04-06 08:00:00|154.35|151.95|155.64|153.24|155.9|153.5|153.7|151.3|0
1649232300000|2022-04-06 08:05:00|155.7|153.3|156.35|153.95|156.81|154.41|155.38|152.98|0
1649232600000|2022-04-06 08:10:00|156.16|153.76|155.57|153.17|156.42|154.02|154.99|152.59|0
1649232900000|2022-04-06 08:15:00|155.63|153.23|154.07|151.67|156.55|154.15|153.43|151.03|0
1649233200000|2022-04-06 08:20:00|153.94|151.54|152.91|150.51|154.07|151.67|152.39|149.99|0
1649233500000|2022-04-06 08:25:00|152.78|150.38|153.94|151.54|154.72|152.32|152.78|150.38|0
1649233800000|2022-04-06 08:30:00|154.13|151.73|153.03|150.63|154.45|152.05|152.45|150.05|0
1649234100000|2022-04-06 08:35:00|153.16|150.76|153.41|151.01|154.06|151.66|152.13|149.73|0
1649234400000|2022-04-06 08:40:00|153.54|151.14|152.25|149.85|153.54|151.14|152.25|149.85|0
1649234700000|2022-04-06 08:45:00|152.38|149.98|154.5|152.1|155.09|152.69|152.12|149.72|0
1649235000000|2022-04-06 08:50:00|154.57|152.17|155.74|153.34|156|153.6|154.5|152.1|0
1649235300000|2022-04-06 08:55:00|155.61|153.21|155.73|153.33|155.99|153.59|155.08|152.68|0
1649235600000|2022-04-06 09:00:00|155.86|153.46|155.47|153.07|156.78|154.38|155.34|152.94|0
1649235900000|2022-04-06 09:05:00|155.6|153.2|154.68|152.28|155.6|153.2|154.43|152.03|0
1649236200000|2022-04-06 09:10:00|154.62|152.22|153.39|150.99|155.2|152.8|153.26|150.86|0
1649236500000|2022-04-06 09:15:00|153.26|150.86|153.38|150.98|154.16|151.76|152.16|149.76|0
1649236800000|2022-04-06 09:20:00|153.64|151.24|153.38|150.98|153.64|151.24|152.61|150.21|0
1649237100000|2022-04-06 09:25:00|153.51|151.11|152.34|149.94|153.77|151.37|152.34|149.94|0
1649237400000|2022-04-06 09:30:00|152.47|150.07|152.47|150.07|153.24|150.84|152.34|149.94|0
1649237700000|2022-04-06 09:35:00|152.6|150.2|151.44|149.04|152.6|150.2|151.18|148.78|0
1649238000000|2022-04-06 09:40:00|151.57|149.17|150.79|148.39|151.95|149.55|149.65|147.25|0
1649238300000|2022-04-06 09:45:00|150.28|147.88|149.13|146.73|150.67|148.27|149.13|146.73|0
1649238600000|2022-04-06 09:50:00|148.75|146.35|148.88|146.48|149.26|146.86|147.87|145.47|0
1649238900000|2022-04-06 09:55:00|148.94|146.54|151.68|149.28|151.94|149.54|148.94|146.54|0
1649239200000|2022-04-06 10:00:00|151.61|149.21|151.55|149.15|151.94|149.54|150.91|148.51|0
1649239500000|2022-04-06 10:05:00|151.68|149.28|151.29|148.89|151.8|149.4|151.29|148.89|0
1649239800000|2022-04-06 10:10:00|151.22|148.82|149.37|146.97|151.54|149.14|149.37|146.97|0
1649240100000|2022-04-06 10:15:00|149.12|146.72|148.35|145.95|149.75|147.35|147.53|145.13|0
1649240400000|2022-04-06 10:20:00|148.48|146.08|150.25|147.85|150.37|147.97|145.42|143.02|0
1649240700000|2022-04-06 10:25:00|150.12|147.72|150.75|148.35|150.88|148.48|149.74|147.34|0
1649241000000|2022-04-06 10:30:00|150.63|148.23|149.61|147.21|150.63|148.23|148.98|146.58|0
1649241300000|2022-04-06 10:35:00|149.73|147.33|148.97|146.57|149.86|147.46|148.59|146.19|0
1649241600000|2022-04-06 10:40:00|148.84|146.44|149.22|146.82|149.6|147.2|148.34|145.94|0
1649241900000|2022-04-06 10:45:00|149.09|146.69|148.58|146.18|149.34|146.94|148.58|146.18|0
1649242200000|2022-04-06 10:50:00|148.52|146.12|148.33|145.93|148.71|146.31|147.57|145.17|0
1649242500000|2022-04-06 10:55:00|148.2|145.8|148.2|145.8|148.7|146.3|147.7|145.3|0
1649242800000|2022-04-06 11:00:00|148.32|145.92|148.82|146.42|149.08|146.68|148.32|145.92|0
1649243100000|2022-04-06 11:05:00|148.45|146.05|147.06|144.66|148.7|146.3|147.06|144.66|0
1649243400000|2022-04-06 11:10:00|147.18|144.78|146.47|144.07|147.43|145.03|145.56|143.16|0
1649243700000|2022-04-06 11:15:00|146.6|144.2|147.22|144.82|147.6|145.2|145.85|143.45|0
1649244000000|2022-04-06 11:20:00|147.1|144.7|145.6|143.2|147.35|144.95|145.6|143.2|0
1649244300000|2022-04-06 11:25:00|145.47|143.07|145.59|143.19|145.97|143.57|145.35|142.95|0
1649244600000|2022-04-06 11:30:00|145.47|143.07|146.09|143.69|146.09|143.69|144.47|142.07|0
1649244900000|2022-04-06 11:35:00|145.96|143.56|145.83|143.43|146.58|144.18|145.46|143.06|0
1649245200000|2022-04-06 11:40:00|145.96|143.56|144.71|142.31|145.96|143.56|144.47|142.07|0
1649245500000|2022-04-06 11:45:00|144.65|142.25|145.08|142.68|145.95|143.55|144.46|142.06|0
1649245800000|2022-04-06 11:50:00|144.58|142.18|144.09|141.69|144.58|142.18|143.6|141.2|0
1649246100000|2022-04-06 11:55:00|144.15|141.75|143.34|140.94|144.21|141.81|142.61|140.21|0
1649246400000|2022-04-06 12:00:00|143.47|141.07|142.6|140.2|143.96|141.56|142.48|140.08|0
1649246700000|2022-04-06 12:05:00|142.97|140.57|143.58|141.18|143.71|141.31|141.99|139.59|0
1649247000000|2022-04-06 12:10:00|143.52|141.12|144.07|141.67|144.57|142.17|142.6|140.2|0
1649247300000|2022-04-06 12:15:00|143.95|141.55|143.82|141.42|144.32|141.92|143.21|140.81|0
1649247600000|2022-04-06 12:20:00|143.94|141.54|144.25|141.85|144.44|142.04|143.7|141.3|0
1649247900000|2022-04-06 12:25:00|144.31|141.91|145.55|143.15|145.55|143.15|143.94|141.54|0
1649248200000|2022-04-06 12:30:00|145.67|143.27|144.53|142.13|145.77|143.37|143.38|140.98|0
1649248500000|2022-04-06 12:35:00|144.4|142|144.65|142.25|144.9|142.5|144.15|141.75|0
1649248800000|2022-04-06 12:40:00|144.52|142.12|144.03|141.63|144.52|142.12|143.78|141.38|0
1649249100000|2022-04-06 12:45:00|144.15|141.75|143.28|140.88|144.15|141.75|143.04|140.64|0
1649249400000|2022-04-06 12:50:00|143.16|140.76|143.77|141.37|145.01|142.61|143.04|140.64|0
1649249700000|2022-04-06 12:55:00|144.14|141.74|145.38|142.98|145.87|143.47|144.14|141.74|0
1649250000000|2022-04-06 13:00:00|145|142.6|146.49|144.09|146.62|144.22|144.75|142.35|0
1649250300000|2022-04-06 13:05:00|146.37|143.97|146.36|143.96|146.86|144.46|146.12|143.72|0
1649250600000|2022-04-06 13:10:00|146.49|144.09|145.86|143.46|146.61|144.21|145.24|142.84|0
1649250900000|2022-04-06 13:15:00|145.99|143.59|146.23|143.83|146.61|144.21|145.49|143.09|0
1649251200000|2022-04-06 13:20:00|146.11|143.71|145.36|142.96|146.48|144.08|144.98|142.58|0
1649251500000|2022-04-06 13:25:00|145.48|143.08|144.73|142.33|145.48|143.08|144.61|142.21|0
1649251800000|2022-04-06 13:30:00|144.36|141.96|143.31|140.91|147.85|145.45|141.66|139.26|0
1649252100000|2022-04-06 13:35:00|143.49|141.09|144.46|142.06|144.46|142.06|140.92|138.52|0
1649252400000|2022-04-06 13:40:00|144.22|141.82|141.16|138.28|144.46|142.06|140.92|138.28|0
1649252700000|2022-04-06 13:45:00|141.52|138.64|141.29|138.41|142.39|139.51|138.2|135.32|0
1649253000000|2022-04-06 13:50:00|141.05|138.17|141.53|138.65|142.02|139.14|140.33|137.45|0
1649253300000|2022-04-06 13:55:00|140.93|138.05|141.23|138.35|142.62|139.74|140.33|137.45|0
1649253600000|2022-04-06 14:00:00|141.35|138.47|138.11|135.23|141.95|139.07|137.99|135.11|0
1649253900000|2022-04-06 14:05:00|137.93|135.05|138.73|135.85|140.4|137.52|137.93|135.05|0
1649254200000|2022-04-06 14:10:00|138.61|135.73|140.15|137.27|140.4|137.52|137.55|134.67|0
1649254500000|2022-04-06 14:15:00|139.8|136.92|142|139.12|143.04|140.16|139.8|136.92|0
1649254800000|2022-04-06 14:20:00|141.76|138.88|142.24|139.36|142.85|139.97|140.8|137.92|0
1649255100000|2022-04-06 14:25:00|141.88|139|139|136.12|142.36|139.48|139|136.12|0
1649255400000|2022-04-06 14:30:00|139.24|136.36|139.11|136.23|140.43|137.55|137.92|135.04|0
1649255700000|2022-04-06 14:35:00|139.47|136.59|141.5|138.62|141.5|138.62|139.11|136.23|0
1649256000000|2022-04-06 14:40:00|141.14|138.26|141.74|138.86|143.07|140.19|139.82|136.94|0
1649256300000|2022-04-06 14:45:00|141.38|138.5|141.02|138.62|142.71|140.31|140.95|138.14|0
1649256600000|2022-04-06 14:50:00|140.78|138.38|138.08|135.68|141.21|138.81|137.72|135.32|0
1649256900000|2022-04-06 14:55:00|138.13|135.73|137.12|134.72|139.27|136.87|137.12|134.72|0
1649257200000|2022-04-06 15:00:00|136.88|134.48|139.39|136.99|139.39|136.99|136.64|134.24|0
1649257500000|2022-04-06 15:05:00|139.27|136.87|136.64|134.24|139.63|137.23|136.16|133.76|0
1649257800000|2022-04-06 15:10:00|136.4|134|136.75|134.35|137.59|135.19|136.28|133.88|0
1649258100000|2022-04-06 15:15:00|137.11|134.71|136.15|133.75|137.7|135.3|135.56|133.16|0
1649258400000|2022-04-06 15:20:00|136.04|133.64|139.48|137.08|141.29|138.89|136.04|133.64|0
1649258700000|2022-04-06 15:25:00|139.36|136.96|139.96|137.56|140.32|137.92|138.28|135.88|0
1649259000000|2022-04-06 15:30:00|140.32|137.92|138.28|135.88|140.68|138.28|137.68|135.28|0
1649259300000|2022-04-06 15:35:00|138.52|136.12|138.33|135.93|139.47|137.07|138.04|135.64|0
1649259600000|2022-04-06 15:40:00|138.39|135.99|140.31|137.91|140.43|138.03|138.27|135.87|0
1649259900000|2022-04-06 15:45:00|140.67|138.27|142.72|140.32|143.7|141.3|139.82|137.42|0
1649260200000|2022-04-06 15:50:00|142.96|140.56|143.2|140.8|144.8|142.4|142.35|139.95|0
1649260500000|2022-04-06 15:55:00|143.08|140.68|142.35|139.95|143.75|141.35|141.74|139.34|0
1649260800000|2022-04-06 16:00:00|142.47|140.07|141.38|138.98|143.26|140.86|141.38|138.98|0
1649261100000|2022-04-06 16:05:00|141.74|139.34|139.82|137.42|143.07|140.67|139.82|137.42|0
1649261400000|2022-04-06 16:10:00|140.3|137.9|137.65|135.25|140.42|138.02|137.65|135.25|0
1649261700000|2022-04-06 16:15:00|137.41|135.01|136.39|133.99|137.41|135.01|136.1|133.7|0
1649262000000|2022-04-06 16:20:00|136.33|133.93|136.76|134.36|136.88|134.48|134.56|132.16|0
1649262300000|2022-04-06 16:25:00|136.88|134.48|136.64|134.24|137.47|135.07|136.17|133.77|0
1649262600000|2022-04-06 16:30:00|136.52|134.12|138.18|135.78|138.31|135.91|135.93|133.53|0
1649262900000|2022-04-06 16:35:00|137.83|135.43|137.35|134.95|138.06|135.66|136.99|134.59|0
1649263200000|2022-04-06 16:40:00|137.23|134.83|137.82|135.42|138.54|136.14|137.1|134.7|0
1649263500000|2022-04-06 16:45:00|137.58|135.18|137.7|135.3|138.42|136.02|136.03|133.63|0
1649263800000|2022-04-06 16:50:00|137.82|135.42|137.81|135.41|137.82|135.42|136.39|133.99|0
1649264100000|2022-04-06 16:55:00|137.93|135.53|138.53|136.13|138.77|136.37|137.57|135.17|0
1649264400000|2022-04-06 17:00:00|138.29|135.89|137.21|134.81|138.64|136.24|136.73|134.33|0
1649264700000|2022-04-06 17:05:00|137.33|134.93|138.44|136.04|139.52|137.12|137.21|134.81|0
1649265000000|2022-04-06 17:10:00|138.5|136.1|139.04|136.64|139.28|136.88|137.97|135.57|0
1649265300000|2022-04-06 17:15:00|138.92|136.52|139.75|137.35|140.48|138.08|138.44|136.04|0
1649265600000|2022-04-06 17:20:00|139.51|137.11|141.92|139.52|141.92|139.52|139.15|136.75|0
1649265900000|2022-04-06 17:25:00|141.8|139.4|140.79|138.39|142.55|140.15|140.79|138.39|0
1649266200000|2022-04-06 17:30:00|141.03|138.63|142.36|139.96|143.22|140.82|140.3|137.9|0
1649266500000|2022-04-06 17:35:00|142.49|140.09|143.46|141.06|143.46|141.06|141.15|138.75|0
1649266800000|2022-04-06 17:40:00|143.34|140.94|145.42|143.02|146.16|143.76|142.97|140.57|0
1649267100000|2022-04-06 17:45:00|145.3|142.9|145.91|143.03|146.03|143.15|142.84|140.44|0
1649267400000|2022-04-06 17:50:00|145.84|142.96|144.06|141.18|146.75|143.87|143.81|140.93|0
1649267700000|2022-04-06 17:55:00|143.93|141.05|141.54|138.66|144.3|141.42|141.54|138.66|0
1649268000000|2022-04-06 18:00:00|141.42|138.54|145.89|143.01|153.33|150.45|138.64|135.76|0
1649268300000|2022-04-06 18:05:00|144.52|141.64|134.71|131.83|144.77|141.89|133.94|131.06|0
1649268600000|2022-04-06 18:10:00|134.3|131.42|132.27|129.39|137.57|134.69|131.92|129.04|0
1649268900000|2022-04-06 18:15:00|132.04|129.16|131.71|128.83|132.04|129.16|128.55|125.67|0
1649269200000|2022-04-06 18:20:00|131.48|128.6|133.58|130.7|135.11|132.23|131.19|128.31|0
1649269500000|2022-04-06 18:25:00|133.69|130.81|133.14|130.26|137.36|134.48|131.3|128.42|0
1649269800000|2022-04-06 18:30:00|133.96|131.08|144.14|141.74|145.45|143.05|133.49|130.61|0
1649270100000|2022-04-06 18:35:00|144.21|141.81|139.85|136.97|146.56|143.68|138.15|135.27|0
1649270400000|2022-04-06 18:40:00|139.48|136.6|142.29|139.41|142.71|139.83|138.03|135.15|0
1649270700000|2022-04-06 18:45:00|141.3|138.42|139.6|137.2|144.44|141.56|138.99|136.59|0
1649271000000|2022-04-06 18:50:00|140.94|138.54|144.15|141.75|144.83|142.43|139.48|137.08|0
1649271300000|2022-04-06 18:55:00|144.52|142.12|148.47|146.07|148.6|146.2|144.21|141.81|0
1649271600000|2022-04-06 19:00:00|148.72|146.32|151.34|148.94|157.39|154.99|148.72|146.32|0
1649271900000|2022-04-06 19:05:00|151.01|148.61|146|143.6|151.01|148.61|144.63|142.23|0
1649272200000|2022-04-06 19:10:00|146.88|144.48|147.64|145.24|149.22|146.82|145.25|142.85|0
1649272500000|2022-04-06 19:15:00|147.7|145.3|144.12|141.72|149.79|147.39|144|141.6|0
1649272800000|2022-04-06 19:20:00|143.75|141.35|140.09|137.69|144.37|141.97|137.66|135.26|0
1649273100000|2022-04-06 19:25:00|140.27|137.87|136.99|134.59|140.76|138.36|136.63|134.23|0
1649273400000|2022-04-06 19:30:00|136.75|134.35|135.79|133.39|139.29|136.89|135.31|132.91|0
1649273700000|2022-04-06 19:35:00|136.39|133.99|142.1|139.7|142.23|139.83|135.55|133.15|0
1649274000000|2022-04-06 19:40:00|141.61|139.21|142.35|139.95|143.21|140.81|139.65|137.25|0
1649274300000|2022-04-06 19:45:00|141.36|138.96|144.67|142.27|146.68|144.28|141.36|138.96|0
1649274600000|2022-04-06 19:50:00|145.93|143.53|139.95|137.55|146.43|144.03|139.83|137.43|0
1649274900000|2022-04-06 19:55:00|139.83|137.43|139.47|137.07|143.54|141.14|138.18|135.78|0
1649275200000|2022-04-06 20:00:00|138.98|136.58|138.6|136.2|138.98|136.58|136.9|134.5|0
1649275500000|2022-04-06 20:05:00|138.66|136.26|139.46|137.06|139.71|137.31|138.6|136.2|0
1649275800000|2022-04-06 20:10:00|139.4|137|138.23|135.83|139.83|137.43|138.23|135.83|0
1649276100000|2022-04-06 20:15:00|138.55|135.75|138.67|135.87|138.73|135.93|136.96|134.16|0
1649276400000|2022-04-06 20:20:00|138.55|135.75|138.18|135.38|138.79|135.99|137.94|135.14|0
1649276700000|2022-04-06 20:25:00|138.24|135.44|138.54|135.74|138.79|135.99|138.18|135.38|0
1649277000000|2022-04-06 20:30:00|138.66|135.86|138.41|135.61|138.79|135.99|138.41|135.61|0
1649277300000|2022-04-06 20:35:00|138.6|135.8|137.68|134.88|138.66|135.86|137.19|134.39|0
1649277600000|2022-04-06 20:40:00|137.74|134.94|137.43|134.63|137.92|135.12|137.43|134.63|0
1649277900000|2022-04-06 20:45:00|137.68|134.88|137.97|135.17|138.04|135.24|137.43|134.63|0
1649278200000|2022-04-06 20:50:00|137.92|135.12|137.06|134.26|137.92|135.12|137.06|134.26|0
1649278500000|2022-04-06 20:55:00|137.18|134.38|136.87|134.07|137.3|134.5|136.87|134.07|0
1649278800000|2022-04-06 21:00:00|136.86|134.06|137.12|134.32|137.22|134.42|136.86|134.06|0
1649279100000|2022-04-06 21:05:00|137.17|134.37|137.49|134.69|137.49|134.69|137.12|134.32|0
1649279400000|2022-04-06 21:10:00|137.47|134.67|137.46|134.66|137.55|134.75|137.32|134.52|0
1649279700000|2022-04-06 21:15:00|137.48|134.68|137.48|134.68|137.49|134.69|137.46|134.66|0
1649280000000|2022-04-06 21:20:00|137.49|134.69|137.51|134.71|137.51|134.71|137.44|134.64|0
1649280300000|2022-04-06 21:25:00|137.48|134.68|137.42|134.62|137.53|134.73|137.42|134.62|0
1649280600000|2022-04-06 21:30:00|137.4|134.6|137.1|134.3|137.4|134.6|136.94|134.14|0
1649280900000|2022-04-06 21:35:00|137.13|134.33|137.09|134.29|137.17|134.37|137.06|134.26|0
1649281200000|2022-04-06 21:40:00|136.7|133.9|136.8|134|136.8|134|136.7|133.9|0
1649281500000|2022-04-06 21:45:00|136.84|134.04|136.99|134.19|136.99|134.19|136.76|133.96|0
1649281800000|2022-04-06 21:50:00|136.83|134.03|136.84|134.04|136.9|134.1|136.81|134.01|0
1649282100000|2022-04-06 21:55:00|136.86|134.06|136.89|134.09|136.9|134.1|136.75|133.95|0
1649282400000|2022-04-06 22:00:00|136.55|133.75|138.08|135.28|138.08|135.28|136.55|133.75|0
1649282700000|2022-04-06 22:05:00|138.2|135.4|138.69|135.89|138.87|136.07|137.95|135.15|0
1649283000000|2022-04-06 22:10:00|138.81|136.01|138.8|136|138.93|136.13|138.56|135.76|0
1649283300000|2022-04-06 22:15:00|139.05|136.25|138.43|135.63|139.3|136.5|138.43|135.63|0
1649283600000|2022-04-06 22:20:00|138.56|135.76|138.43|135.63|138.68|135.88|138.31|135.51|0
1649283900000|2022-04-06 22:25:00|138.55|135.75|138.43|135.63|138.55|135.75|138.06|135.26|0
1649284200000|2022-04-06 22:30:00|138.67|135.87|139.4|136.6|139.41|136.61|138.67|135.87|0
1649284500000|2022-04-06 22:35:00|139.46|136.66|139.16|136.36|139.53|136.73|139.03|136.23|0
1649284800000|2022-04-06 22:40:00|139.21|136.41|139.27|136.47|139.4|136.6|138.29|135.49|0
1649285100000|2022-04-06 22:45:00|139.4|136.6|138.9|136.1|139.4|136.6|138.9|136.1|0
1649285400000|2022-04-06 22:50:00|138.78|135.98|138.29|135.49|138.9|136.1|137.92|135.12|0
1649285700000|2022-04-06 22:55:00|138.16|135.36|138.53|135.73|138.77|135.97|138.16|135.36|0
1649286000000|2022-04-06 23:00:00|138.65|135.85|137.79|134.99|138.89|136.09|137.79|134.99|0
1649286300000|2022-04-06 23:05:00|137.67|134.87|137.79|134.99|137.91|135.11|137.42|134.62|0
1649286600000|2022-04-06 23:10:00|137.54|134.74|137.66|134.86|137.96|135.16|137.42|134.62|0
1649286900000|2022-04-06 23:15:00|137.78|134.98|137.78|134.98|137.96|135.16|137.72|134.92|0
1649287200000|2022-04-06 23:20:00|137.71|134.91|138.02|135.22|138.26|135.46|137.71|134.91|0
1649287500000|2022-04-06 23:25:00|137.9|135.1|137.89|135.09|138.02|135.22|137.65|134.85|0
1649287800000|2022-04-06 23:30:00|137.83|135.03|136.43|133.63|138.02|135.22|136.06|133.26|0
1649288100000|2022-04-06 23:35:00|136.31|133.51|134.37|131.57|136.43|133.63|134.13|131.33|0
1649288400000|2022-04-06 23:40:00|134.43|131.63|134.42|131.62|134.73|131.93|134.01|131.21|0
1649288700000|2022-04-06 23:45:00|134.49|131.69|133.88|131.08|134.61|131.81|133.88|131.08|0
1649289000000|2022-04-06 23:50:00|133.76|130.96|132.98|130.18|134|131.2|132.44|129.64|0
1649289300000|2022-04-06 23:55:00|132.92|130.12|131.96|129.16|132.92|130.12|131.37|128.57|0
1649289600000|2022-04-07 00:00:00|131.61|128.81|132.55|129.75|132.91|130.11|130.54|127.74|0
1649289900000|2022-04-07 00:05:00|132.67|129.87|132.07|129.27|132.91|130.11|131.96|129.16|0
1649290200000|2022-04-07 00:10:00|131.84|129.04|131.83|129.03|132.91|130.11|131.6|128.8|0
1649290500000|2022-04-07 00:15:00|131.95|129.15|130.88|128.08|132.55|129.75|130.76|127.96|0
1649290800000|2022-04-07 00:20:00|130.76|127.96|131.11|128.31|131.71|128.91|130.76|127.96|0
1649291100000|2022-04-07 00:25:00|131.23|128.43|131.94|129.14|132.06|129.26|130.87|128.07|0
1649291400000|2022-04-07 00:30:00|132.06|129.26|131.34|128.54|132.06|129.26|130.99|128.19|0
1649291700000|2022-04-07 00:35:00|131.28|128.48|130.87|128.07|131.34|128.54|130.75|127.95|0
1649292000000|2022-04-07 00:40:00|130.98|128.18|132.17|129.37|132.41|129.61|130.98|128.18|0
1649292300000|2022-04-07 00:45:00|132.05|129.25|131.33|128.53|132.05|129.25|131.1|128.3|0
1649292600000|2022-04-07 00:50:00|131.63|128.83|131.57|128.77|131.92|129.12|131.21|128.41|0
1649292900000|2022-04-07 00:55:00|131.68|128.88|132.16|129.36|132.16|129.36|131.21|128.41|0
1649293200000|2022-04-07 01:00:00|132.28|129.48|131.56|128.76|132.28|129.48|131.2|128.4|0
1649293500000|2022-04-07 01:05:00|131.68|128.88|133.34|130.54|133.34|130.54|131.68|128.88|0
1649293800000|2022-04-07 01:10:00|133.46|130.66|133.1|130.3|133.7|130.9|132.62|129.82|0
1649294100000|2022-04-07 01:15:00|132.98|130.18|133.15|130.35|133.7|130.9|132.98|130.18|0
1649294400000|2022-04-07 01:20:00|133.22|130.42|132.62|129.82|133.46|130.66|132.5|129.7|0
1649294700000|2022-04-07 01:25:00|132.5|129.7|131.78|128.98|132.5|129.7|131.66|128.86|0
1649295000000|2022-04-07 01:30:00|131.66|128.86|132.55|129.75|132.67|129.87|131.3|128.5|0
1649295300000|2022-04-07 01:35:00|132.37|129.57|132.96|130.16|133.08|130.28|132.37|129.57|0
1649295600000|2022-04-07 01:40:00|133.08|130.28|134.82|132.02|134.88|132.08|133.08|130.28|0
1649295900000|2022-04-07 01:45:00|135.12|132.32|134.88|132.08|136.45|133.65|134.4|131.6|0
1649296200000|2022-04-07 01:50:00|135|132.2|134.63|131.83|135.12|132.32|134.27|131.47|0
1649296500000|2022-04-07 01:55:00|134.75|131.95|134.51|131.71|135.17|132.37|134.27|131.47|0
1649296800000|2022-04-07 02:00:00|134.39|131.59|133.78|130.98|134.75|131.95|133.66|130.86|0
1649297100000|2022-04-07 02:05:00|133.54|130.74|133.54|130.74|134.14|131.34|133.42|130.62|0
1649297400000|2022-04-07 02:10:00|133.66|130.86|133.9|131.1|134.14|131.34|133.42|130.62|0
1649297700000|2022-04-07 02:15:00|133.78|130.98|133.65|130.85|134.02|131.22|133.42|130.62|0
1649298000000|2022-04-07 02:20:00|133.53|130.73|133.65|130.85|133.77|130.97|133.41|130.61|0
1649298300000|2022-04-07 02:25:00|133.77|130.97|133.65|130.85|134.01|131.21|133.65|130.85|0
1649298600000|2022-04-07 02:30:00|133.77|130.97|134|131.2|134.73|131.93|133.77|130.97|0
1649298900000|2022-04-07 02:35:00|133.88|131.08|132.8|130|133.88|131.08|132.68|129.88|0
1649299200000|2022-04-07 02:40:00|132.68|129.88|132.68|129.88|132.8|130|132.44|129.64|0
1649299500000|2022-04-07 02:45:00|132.62|129.82|132.67|129.87|132.97|130.17|132.56|129.76|0
1649299800000|2022-04-07 02:50:00|132.79|129.99|132.97|130.17|133.39|130.59|132.79|129.99|0
1649300100000|2022-04-07 02:55:00|133.03|130.23|133.03|130.23|133.39|130.59|132.79|129.99|0
1649300400000|2022-04-07 03:00:00|133.08|130.28|132.9|130.1|133.38|130.58|132.9|130.1|0
1649300700000|2022-04-07 03:05:00|132.78|129.98|132.66|129.86|132.9|130.1|132.48|129.68|0
1649301000000|2022-04-07 03:10:00|132.54|129.74|132.66|129.86|132.78|129.98|132.42|129.62|0
1649301300000|2022-04-07 03:15:00|132.54|129.74|132.06|129.26|132.59|129.79|131.94|129.14|0
1649301600000|2022-04-07 03:20:00|132.18|129.38|132.17|129.37|132.41|129.61|132.17|129.37|0
1649301900000|2022-04-07 03:25:00|132.05|129.25|131.85|129.05|132.44|129.64|131.61|128.81|0
1649302200000|2022-04-07 03:30:00|131.9|129.1|131.72|128.92|132.08|129.28|131.49|128.69|0
1649302500000|2022-04-07 03:35:00|131.84|129.04|131.37|128.57|131.96|129.16|131.37|128.57|0
1649302800000|2022-04-07 03:40:00|131.25|128.45|130.89|128.09|131.37|128.57|130.89|128.09|0
1649303100000|2022-04-07 03:45:00|131.01|128.21|131.48|128.68|131.6|128.8|131.01|128.21|0
1649303400000|2022-04-07 03:50:00|131.6|128.8|130.88|128.08|131.6|128.8|130.88|128.08|0
1649303700000|2022-04-07 03:55:00|130.82|128.02|129.87|127.07|131|128.2|129.82|127.02|0
1649304000000|2022-04-07 04:00:00|129.93|127.13|130.28|127.48|130.4|127.6|129.58|126.78|0
1649304300000|2022-04-07 04:05:00|130.17|127.37|130.04|127.24|130.52|127.72|130.04|127.24|0
1649304600000|2022-04-07 04:10:00|129.93|127.13|129.69|126.89|130.04|127.24|129.51|126.71|0
1649304900000|2022-04-07 04:15:00|129.74|126.94|129.98|127.18|129.98|127.18|129.57|126.77|0
1649305200000|2022-04-07 04:20:00|129.92|127.12|129.45|126.65|130.04|127.24|129.45|126.65|0
1649305500000|2022-04-07 04:25:00|129.44|126.64|129.68|126.88|129.68|126.88|128.62|125.82|0
1649305800000|2022-04-07 04:30:00|129.73|126.93|130.5|127.7|130.85|128.05|129.73|126.93|0
1649306100000|2022-04-07 04:35:00|130.55|127.75|130.61|127.81|130.61|127.81|130.26|127.46|0
1649306400000|2022-04-07 04:40:00|130.38|127.58|132.3|129.5|132.3|129.5|130.26|127.46|0
1649306700000|2022-04-07 04:45:00|132.41|129.61|132.41|129.61|132.53|129.73|131.82|129.02|0
1649307000000|2022-04-07 04:50:00|132.53|129.73|131.93|129.13|132.65|129.85|131.82|129.02|0
1649307300000|2022-04-07 04:55:00|131.82|129.02|131.69|128.89|131.82|129.02|131.34|128.54|0
1649307600000|2022-04-07 05:00:00|131.58|128.78|131.46|128.66|132.4|129.6|131.1|128.3|0
1649307900000|2022-04-07 05:05:00|131.22|128.42|131.92|129.12|131.92|129.12|130.75|127.95|0
1649308200000|2022-04-07 05:10:00|132.04|129.24|132.04|129.24|132.28|129.48|131.21|128.41|0
1649308500000|2022-04-07 05:15:00|132.09|129.29|131.33|128.53|132.27|129.47|131.09|128.29|0
1649308800000|2022-04-07 05:20:00|131.44|128.64|130.85|128.05|131.56|128.76|130.73|127.93|0
1649309100000|2022-04-07 05:25:00|130.73|127.93|130.73|127.93|130.85|128.05|130.26|127.46|0
1649309400000|2022-04-07 05:30:00|130.61|127.81|131.2|128.4|131.67|128.87|130.5|127.7|0
1649309700000|2022-04-07 05:35:00|131.32|128.52|132.79|129.99|132.85|130.05|131.08|128.28|0
1649310000000|2022-04-07 05:40:00|132.73|129.93|132.25|129.45|133.09|130.29|132.25|129.45|0
1649310300000|2022-04-07 05:45:00|132.19|129.39|134.15|131.35|134.51|131.71|132.13|129.33|0
1649310600000|2022-04-07 05:50:00|134.03|131.23|134.86|132.06|134.98|132.18|133.67|130.87|0
1649310900000|2022-04-07 05:55:00|134.75|131.95|133.72|130.92|135.22|132.42|133.72|130.92|0
1649311200000|2022-04-07 06:00:00|133.67|130.87|133.9|131.1|134.74|131.94|132.83|130.03|0
1649311500000|2022-04-07 06:05:00|134.02|131.22|135.45|132.65|135.94|133.14|133.84|131.04|0
1649311800000|2022-04-07 06:10:00|135.21|132.41|135.12|132.32|136.78|133.98|134.52|131.72|0
1649312100000|2022-04-07 06:15:00|135.24|132.44|135.84|133.04|136.2|133.4|135.12|132.32|0
1649312400000|2022-04-07 06:20:00|135.9|133.1|136.8|134|137.04|134.24|135.41|132.61|0
1649312700000|2022-04-07 06:25:00|136.92|134.12|137.83|135.03|138.01|135.21|136.56|133.76|0
1649313000000|2022-04-07 06:30:00|137.77|134.97|137.16|134.36|138.5|135.7|136.55|133.75|0
1649313300000|2022-04-07 06:35:00|137.09|134.29|137.76|134.96|138.13|135.33|136.92|134.12|0
1649313600000|2022-04-07 06:40:00|137.82|135.02|139.71|136.91|139.72|136.92|137.76|134.96|0
1649313900000|2022-04-07 06:45:00|139.59|136.79|138.46|135.66|140.2|137.4|138.46|135.66|0
1649314200000|2022-04-07 06:50:00|138.34|135.54|138.21|135.41|139.2|136.4|137.72|134.92|0
1649314500000|2022-04-07 06:55:00|138.15|135.35|138.82|136.02|139.68|136.88|137.84|135.04|0
1649314800000|2022-04-07 07:00:00|138.94|136.14|138.94|136.14|140.42|137.62|137.72|134.92|0
1649315100000|2022-04-07 07:05:00|139.19|136.39|139.1|136.7|140.22|137.82|138.37|135.97|0
1649315400000|2022-04-07 07:10:00|139.04|136.64|140.83|138.43|141.82|139.42|139.04|136.64|0
1649315700000|2022-04-07 07:15:00|140.71|138.31|139.9|137.5|141.32|138.92|139.84|137.44|0
1649316000000|2022-04-07 07:20:00|139.96|137.56|142.44|140.04|142.69|140.29|139.46|137.06|0
1649316300000|2022-04-07 07:25:00|142.56|140.16|141.07|138.67|142.69|140.29|140.82|138.42|0
1649316600000|2022-04-07 07:30:00|140.57|138.17|140.32|137.92|140.57|138.17|138.72|136.32|0
1649316900000|2022-04-07 07:35:00|140.2|137.8|139.45|137.05|140.57|138.17|139.39|136.99|0
1649317200000|2022-04-07 07:40:00|139.58|137.18|138.59|136.19|139.76|137.36|138.47|136.07|0
1649317500000|2022-04-07 07:45:00|138.65|136.25|139.32|136.92|139.69|137.29|138.34|135.94|0
1649317800000|2022-04-07 07:50:00|139.2|136.8|139.56|137.16|140.31|137.91|139.08|136.68|0
1649318100000|2022-04-07 07:55:00|139.5|137.1|137.23|134.83|139.5|137.1|136.74|134.34|0
1649318400000|2022-04-07 08:00:00|137.35|134.95|136.86|134.46|137.6|135.2|136.13|133.73|0
1649318700000|2022-04-07 08:05:00|136.98|134.58|139.31|136.91|139.55|137.15|136.37|133.97|0
1649319000000|2022-04-07 08:10:00|139.37|136.97|137.4|135|139.68|137.28|136.98|134.58|0
1649319300000|2022-04-07 08:15:00|137.64|135.24|137.15|134.75|138.56|136.16|136.61|134.21|0
1649319600000|2022-04-07 08:20:00|137.22|134.82|138.13|135.73|138.93|136.53|137.22|134.82|0
1649319900000|2022-04-07 08:25:00|138.07|135.67|138.56|136.16|139.05|136.65|137.82|135.42|0
1649320200000|2022-04-07 08:30:00|138.55|136.15|138.36|135.96|139.47|137.07|138.12|135.72|0
1649320500000|2022-04-07 08:35:00|138.43|136.03|137.45|135.05|138.8|136.4|137.2|134.8|0
1649320800000|2022-04-07 08:40:00|137.5|135.1|139.04|136.64|139.22|136.82|137.14|134.74|0
1649321100000|2022-04-07 08:45:00|139.09|136.69|140.02|137.62|140.02|137.62|138.91|136.51|0
1649321400000|2022-04-07 08:50:00|140.14|137.74|141.5|139.1|141.63|139.23|140.02|137.62|0
1649321700000|2022-04-07 08:55:00|141.31|138.91|142.99|140.59|142.99|140.59|140.88|138.48|0
1649322000000|2022-04-07 09:00:00|142.87|140.47|141.74|139.34|142.99|140.59|141.74|139.34|0
1649322300000|2022-04-07 09:05:00|141.87|139.47|141.12|138.72|142.05|139.65|140.87|138.47|0
1649322600000|2022-04-07 09:10:00|141.24|138.84|141.36|138.96|141.42|139.02|140.74|138.34|0
1649322900000|2022-04-07 09:15:00|141.24|138.84|142.46|140.06|144.25|141.85|140.99|138.59|0
1649323200000|2022-04-07 09:20:00|142.39|139.99|142.7|140.3|143.95|141.55|142.21|139.81|0
1649323500000|2022-04-07 09:25:00|142.64|140.24|142.82|140.42|142.95|140.55|142.08|139.68|0
1649323800000|2022-04-07 09:30:00|142.7|140.3|142.82|140.42|143.32|140.92|142.45|140.05|0
1649324100000|2022-04-07 09:35:00|142.88|140.48|143.82|141.42|143.88|141.48|142.57|140.17|0
1649324400000|2022-04-07 09:40:00|143.94|141.54|144.19|141.79|144.82|142.42|143.44|141.04|0
1649324700000|2022-04-07 09:45:00|143.81|141.41|143.99|141.59|144.19|141.79|143.31|140.91|0
1649325000000|2022-04-07 09:50:00|144.06|141.66|144.43|142.03|144.56|142.16|143.43|141.03|0
1649325300000|2022-04-07 09:55:00|144.49|142.09|145.31|142.91|145.82|143.42|144.06|141.66|0
1649325600000|2022-04-07 10:00:00|145.06|142.66|145.31|142.91|145.81|143.41|145.06|142.66|0
1649325900000|2022-04-07 10:05:00|145.43|143.03|145.43|143.03|145.68|143.28|145.18|142.78|0
1649326200000|2022-04-07 10:10:00|145.3|142.9|145.43|143.03|145.43|143.03|145.05|142.65|0
1649326500000|2022-04-07 10:15:00|145.36|142.96|145.17|142.77|146.06|143.66|145.04|142.64|0
1649326800000|2022-04-07 10:20:00|145.3|142.9|145.67|143.27|145.92|143.52|145.17|142.77|0
1649327100000|2022-04-07 10:25:00|145.73|143.33|144.5|142.1|145.73|143.33|144.25|141.85|0
1649327400000|2022-04-07 10:30:00|144.37|141.97|143.99|141.59|144.37|141.97|143.74|141.34|0
1649327700000|2022-04-07 10:35:00|143.74|141.34|144.49|142.09|145|142.6|143.67|141.27|0
1649328000000|2022-04-07 10:40:00|144.36|141.96|143.35|140.95|144.36|141.96|143.35|140.95|0
1649328300000|2022-04-07 10:45:00|143.48|141.08|143.98|141.58|144.11|141.71|143.29|140.89|0
1649328600000|2022-04-07 10:50:00|144.11|141.71|143.6|141.2|144.23|141.83|143.47|141.07|0
1649328900000|2022-04-07 10:55:00|143.47|141.07|142.97|140.57|143.47|141.07|142.72|140.32|0
1649329200000|2022-04-07 11:00:00|142.84|140.44|141.72|139.32|143.34|140.94|141.34|138.94|0
1649329500000|2022-04-07 11:05:00|141.78|139.38|143.71|141.31|148.67|146.27|141.59|139.19|0
1649329800000|2022-04-07 11:10:00|143.34|140.94|145.35|142.95|145.98|143.58|142.58|140.18|0
1649330100000|2022-04-07 11:15:00|145.22|142.82|143.14|140.74|145.35|142.95|143.14|140.74|0
1649330400000|2022-04-07 11:20:00|143.2|140.8|141.58|139.18|143.33|140.93|141.58|139.18|0
1649330700000|2022-04-07 11:25:00|141.51|139.11|140.95|138.55|141.83|139.43|140.71|138.31|0
1649331000000|2022-04-07 11:30:00|140.89|138.49|140.58|138.18|142.69|140.29|139.71|137.31|0
1649331300000|2022-04-07 11:35:00|140.45|138.05|140.08|137.68|141.19|138.79|139.71|137.31|0
1649331600000|2022-04-07 11:40:00|140.2|137.8|142.32|139.92|142.57|140.17|139.7|137.3|0
1649331900000|2022-04-07 11:45:00|142.2|139.8|141.82|139.42|142.88|140.48|141.39|138.99|0
1649332200000|2022-04-07 11:50:00|141.7|139.3|141.57|139.17|142.19|139.79|140.95|138.55|0
1649332500000|2022-04-07 11:55:00|141.69|139.29|142.81|140.41|142.93|140.53|141.44|139.04|0
1649332800000|2022-04-07 12:00:00|142.68|140.28|139.83|137.43|143.18|140.78|139.83|137.43|0
1649333100000|2022-04-07 12:05:00|140.08|137.68|140.01|137.61|140.45|138.05|139.21|136.81|0
1649333400000|2022-04-07 12:10:00|139.95|137.55|138.47|136.07|140.32|137.92|138.35|135.95|0
1649333700000|2022-04-07 12:15:00|138.1|135.7|139.08|136.68|139.08|136.68|137.25|134.85|0
1649334000000|2022-04-07 12:20:00|138.96|136.56|138.34|135.94|139.45|137.05|138.1|135.7|0
1649334300000|2022-04-07 12:25:00|138.22|135.82|138.07|135.67|138.31|135.91|136.92|134.52|0
1649334600000|2022-04-07 12:30:00|137.94|135.54|139.29|136.89|139.35|136.95|137.33|134.93|0
1649334900000|2022-04-07 12:35:00|139.35|136.95|139.04|136.64|139.53|137.13|138.43|136.03|0
1649335200000|2022-04-07 12:40:00|138.97|136.57|138.18|135.78|139.53|137.13|138.18|135.78|0
1649335500000|2022-04-07 12:45:00|138.06|135.66|138.05|135.65|139.03|136.63|137.69|135.29|0
1649335800000|2022-04-07 12:50:00|137.93|135.53|135.86|133.46|138.54|136.14|135.62|133.22|0
1649336100000|2022-04-07 12:55:00|135.98|133.58|135.86|133.46|136.4|134|135.13|132.73|0
1649336400000|2022-04-07 13:00:00|136.22|133.82|133.33|130.93|136.7|134.3|133.33|130.93|0
1649336700000|2022-04-07 13:05:00|133.45|131.05|133.44|131.04|133.8|131.4|132.97|130.57|0
1649337000000|2022-04-07 13:10:00|133.32|130.92|133.86|131.46|134.16|131.76|133.32|130.92|0
1649337300000|2022-04-07 13:15:00|133.8|131.4|135.54|133.14|135.6|133.2|133.2|130.8|0
1649337600000|2022-04-07 13:20:00|135.6|133.2|134.99|132.59|135.6|133.2|134.63|132.23|0
1649337900000|2022-04-07 13:25:00|134.87|132.47|134.15|131.75|134.99|132.59|133.55|131.15|0
1649338200000|2022-04-07 13:30:00|133.79|131.39|137.71|135.31|137.71|135.31|132.83|130.43|0
1649338500000|2022-04-07 13:35:00|137.77|135.37|142|139.6|142.38|139.98|137.17|134.77|0
1649338800000|2022-04-07 13:40:00|142.62|140.22|138.92|136.52|144.74|142.34|138.92|136.52|0
1649339100000|2022-04-07 13:45:00|139.29|136.89|136.24|133.84|140.76|138.36|135.76|133.36|0
1649339400000|2022-04-07 13:50:00|136.48|134.08|141|138.6|141.99|139.59|136|133.6|0
1649339700000|2022-04-07 13:55:00|141.13|138.73|141.3|138.9|141.74|139.34|140.02|137.62|0
1649340000000|2022-04-07 14:00:00|141.62|139.22|139.03|136.63|145.11|142.71|138.78|136.38|0
1649340300000|2022-04-07 14:05:00|139.15|136.75|137.08|134.68|139.89|137.49|135.87|133.47|0
1649340600000|2022-04-07 14:10:00|137.2|134.8|139.14|136.74|139.88|137.48|135.62|133.22|0
1649340900000|2022-04-07 14:15:00|138.65|136.25|137.31|134.91|139.02|136.62|136.47|134.07|0
1649341200000|2022-04-07 14:20:00|137.19|134.79|136.22|133.82|137.19|134.79|134.65|132.25|0
1649341500000|2022-04-07 14:25:00|136.34|133.94|134.95|132.55|137.67|135.27|134.65|132.25|0
1649341800000|2022-04-07 14:30:00|134.89|132.49|137.88|135.48|138.55|136.15|134.89|132.49|0
1649342100000|2022-04-07 14:35:00|138.37|135.97|134.98|132.58|139.83|137.43|134.98|132.58|0
1649342400000|2022-04-07 14:40:00|135.1|132.7|130.81|128.41|135.1|132.7|129.87|127.47|0
1649342700000|2022-04-07 14:45:00|131.04|128.64|129.72|127.32|131.63|129.23|127.69|125.29|0
1649343000000|2022-04-07 14:50:00|129.95|127.55|131.89|129.49|132.91|130.51|129.95|127.55|0
1649343300000|2022-04-07 14:55:00|132.19|129.79|132.55|130.15|133.62|131.22|131.6|129.2|0
1649343600000|2022-04-07 15:00:00|132.19|129.79|134.33|131.93|136.45|134.05|132.19|129.79|0
1649343900000|2022-04-07 15:05:00|133.98|131.58|131.5|129.1|134.21|131.81|131.38|128.98|0
1649344200000|2022-04-07 15:10:00|131.26|128.86|131.25|128.85|131.97|129.57|129.72|127.32|0
1649344500000|2022-04-07 15:15:00|131.14|128.74|130.66|128.26|131.14|128.74|129.49|127.09|0
1649344800000|2022-04-07 15:20:00|130.42|128.02|131.96|129.56|132.79|130.39|130.31|127.91|0
1649345100000|2022-04-07 15:25:00|132.2|129.8|128.89|126.49|133.27|130.87|127.73|125.33|0
1649345400000|2022-04-07 15:30:00|129.13|126.73|128.34|125.94|129.24|126.84|125.25|122.85|0
1649345700000|2022-04-07 15:35:00|128.57|126.17|129.5|127.1|131.95|129.55|128.57|126.17|0
1649346000000|2022-04-07 15:40:00|129.56|127.16|128.51|126.11|130.27|127.87|128.27|125.87|0
1649346300000|2022-04-07 15:45:00|128.39|125.99|128.5|126.1|131.09|128.69|128.27|125.87|0
1649346600000|2022-04-07 15:50:00|128.27|125.87|126.18|123.78|128.97|126.57|126.06|123.66|0
1649346900000|2022-04-07 15:55:00|126.41|124.01|128.38|125.98|128.73|126.33|126.18|123.78|0
1649347200000|2022-04-07 16:00:00|128.15|125.75|127.68|125.28|129.31|126.91|127.56|125.16|0
1649347500000|2022-04-07 16:05:00|127.79|125.39|129.78|127.38|130.25|127.85|127.79|125.39|0
1649347800000|2022-04-07 16:10:00|130.01|127.61|130.36|127.96|132.02|129.62|129.19|126.79|0
1649348100000|2022-04-07 16:15:00|130.48|128.08|128.95|126.55|130.6|128.2|128.48|126.08|0
1649348400000|2022-04-07 16:20:00|128.71|126.31|129.65|127.25|131.18|128.78|128.36|125.96|0
1649348700000|2022-04-07 16:25:00|129.53|127.13|128.12|125.72|130.23|127.83|127.31|124.91|0
1649349000000|2022-04-07 16:30:00|128.01|125.61|127.89|125.49|129.06|126.66|127.31|124.91|0
1649349300000|2022-04-07 16:35:00|127.77|125.37|127.53|125.13|129.17|126.77|127.3|124.9|0
1649349600000|2022-04-07 16:40:00|127.3|124.9|126.84|124.44|128.35|125.95|126.72|124.32|0
1649349900000|2022-04-07 16:45:00|126.95|124.55|124.76|122.36|128|125.6|124.76|122.36|0
1649350200000|2022-04-07 16:50:00|124.64|122.24|126.48|124.08|127.64|125.24|124.64|122.24|0
1649350500000|2022-04-07 16:55:00|126.6|124.2|127.75|125.35|128.1|125.7|126.25|123.85|0
1649350800000|2022-04-07 17:00:00|127.87|125.47|130.32|127.92|131.15|128.75|127.29|124.89|0
1649351100000|2022-04-07 17:05:00|130.44|128.04|131.74|129.34|131.74|129.34|129.62|127.22|0
1649351400000|2022-04-07 17:10:00|131.5|129.1|134.84|132.44|136.65|134.25|131.38|128.98|0
1649351700000|2022-04-07 17:15:00|134.72|132.32|136.25|133.85|138.84|136.44|134|131.6|0
1649352000000|2022-04-07 17:20:00|136.37|133.97|136|133.6|138.07|135.67|136|133.6|0
1649352300000|2022-04-07 17:25:00|136.12|133.72|138.43|136.03|139.41|137.01|136.06|133.66|0
1649352600000|2022-04-07 17:30:00|138.68|136.28|137.33|134.93|139.53|137.13|137.08|134.68|0
1649352900000|2022-04-07 17:35:00|137.45|135.05|136.23|133.83|138.67|136.27|136.23|133.83|0
1649353200000|2022-04-07 17:40:00|136.84|134.44|136.47|134.07|137.81|135.41|136.23|133.83|0
1649353500000|2022-04-07 17:45:00|136.35|133.95|135.86|133.46|138.42|136.02|135.62|133.22|0
1649353800000|2022-04-07 17:50:00|136.04|133.64|136.58|134.18|137.31|134.91|135.37|132.97|0
1649354100000|2022-04-07 17:55:00|136.22|133.82|143.36|140.96|143.86|141.46|136.22|133.82|0
1649354400000|2022-04-07 18:00:00|142.98|140.58|143.48|141.08|145.12|142.72|142.48|140.08|0
1649354700000|2022-04-07 18:05:00|143.23|140.83|144.1|141.7|144.16|141.76|141.11|138.71|0
1649355000000|2022-04-07 18:10:00|143.6|141.2|143.47|141.07|144.85|142.45|142.6|140.2|0
1649355300000|2022-04-07 18:15:00|143.41|141.01|140.49|138.09|143.85|141.45|140.24|137.84|0
1649355600000|2022-04-07 18:20:00|140.61|138.21|142.47|140.07|142.47|140.07|140.48|138.08|0
1649355900000|2022-04-07 18:25:00|142.59|140.19|141.97|139.57|146.74|144.34|141.59|139.19|0
1649356200000|2022-04-07 18:30:00|141.34|138.94|141.96|139.56|142.71|140.31|140.97|138.57|0
1649356500000|2022-04-07 18:35:00|142.21|139.81|143.08|140.68|143.33|140.93|140.6|138.2|0
1649356800000|2022-04-07 18:40:00|142.71|140.31|144.08|141.68|144.64|142.24|141.46|139.06|0
1649357100000|2022-04-07 18:45:00|144.2|141.8|146.09|143.69|147.23|144.83|142.82|140.42|0
1649357400000|2022-04-07 18:50:00|145.58|143.18|148.12|145.72|148.76|146.36|145.21|142.81|0
1649357700000|2022-04-07 18:55:00|148.38|145.98|152.49|150.09|152.88|150.48|148.38|145.98|0
1649358000000|2022-04-07 19:00:00|151.46|149.06|156.01|153.61|160.88|158.48|151.46|149.06|0
1649358300000|2022-04-07 19:05:00|155.88|153.48|157.45|155.05|157.85|155.45|154.97|152.57|0
1649358600000|2022-04-07 19:10:00|157.58|155.18|159.3|156.9|159.3|156.9|156.66|154.26|0
1649358900000|2022-04-07 19:15:00|159.03|156.63|156.92|154.52|160.23|157.83|156.52|154.12|0
1649359200000|2022-04-07 19:20:00|156.79|154.39|154.56|152.16|156.79|154.39|153.52|151.12|0
1649359500000|2022-04-07 19:25:00|154.82|152.42|153.78|151.38|156|153.6|153.13|150.73|0
1649359800000|2022-04-07 19:30:00|154.04|151.64|157.83|155.43|157.83|155.43|153.26|150.86|0
1649360100000|2022-04-07 19:35:00|157.7|155.3|158.22|155.82|158.22|155.82|156.51|154.11|0
1649360400000|2022-04-07 19:40:00|158.48|156.08|157.3|154.9|159.94|157.54|156.37|153.97|0
1649360700000|2022-04-07 19:45:00|157.16|154.76|155.38|152.98|159.29|156.89|154.27|151.87|0
1649361000000|2022-04-07 19:50:00|155.32|152.92|151.92|149.52|155.71|153.31|151.14|148.74|0
1649361300000|2022-04-07 19:55:00|151.4|149|149.21|146.81|151.4|149|148.18|145.78|0
1649361600000|2022-04-07 20:00:00|149.46|147.06|149.2|146.8|150.23|147.83|148.82|146.42|0
1649361900000|2022-04-07 20:05:00|149.46|147.06|149.58|147.18|149.97|147.57|148.95|146.55|0
1649362200000|2022-04-07 20:10:00|149.71|147.31|149.58|147.18|150.74|148.34|149.58|147.18|0
1649362500000|2022-04-07 20:15:00|150.17|147.37|149.26|146.46|150.55|147.75|149.07|146.27|0
1649362800000|2022-04-07 20:20:00|149.13|146.33|147.73|144.93|149.13|146.33|147.6|144.8|0
1649363100000|2022-04-07 20:25:00|147.85|145.05|147.59|144.79|147.98|145.18|146.96|144.16|0
1649363400000|2022-04-07 20:30:00|147.47|144.67|148.03|145.23|148.1|145.3|147.21|144.41|0
1649363700000|2022-04-07 20:35:00|147.97|145.17|148.61|145.81|148.61|145.81|147.84|145.04|0
1649364000000|2022-04-07 20:40:00|148.67|145.87|148.22|145.42|148.74|145.94|148.09|145.29|0
1649364300000|2022-04-07 20:45:00|148.48|145.68|148.73|145.93|148.73|145.93|148.03|145.23|0
1649364600000|2022-04-07 20:50:00|148.86|146.06|149.62|146.82|149.75|146.95|148.86|146.06|0
1649364900000|2022-04-07 20:55:00|149.49|146.69|148.66|145.86|149.62|146.82|148.53|145.73|0
1649365200000|2022-04-07 21:00:00|148.92|146.12|148.9|146.1|149.05|146.25|148.72|145.92|0
1649365500000|2022-04-07 21:05:00|148.88|146.08|148.69|145.89|149.05|146.25|148.69|145.89|0
1649365800000|2022-04-07 21:10:00|148.67|145.87|148.58|145.78|148.67|145.87|148.39|145.59|0
1649366100000|2022-04-07 21:15:00|148.56|145.76|148.24|145.44|148.56|145.76|148.19|145.39|0
1649366400000|2022-04-07 21:20:00|148.3|145.5|148.29|145.49|148.5|145.7|148.24|145.44|0
1649366700000|2022-04-07 21:25:00|148.24|145.44|148.45|145.65|148.85|146.05|148.24|145.44|0
1649367000000|2022-04-07 21:30:00|148.62|145.82|148.65|145.85|148.66|145.86|148.62|145.82|0
1649367300000|2022-04-07 21:35:00|148.75|145.95|148.69|145.89|148.84|146.04|148.58|145.78|0
1649367600000|2022-04-07 21:40:00|148.71|145.91|148.84|146.04|148.84|146.04|148.61|145.81|0
1649367900000|2022-04-07 21:45:00|148.76|145.96|148.87|146.07|148.97|146.17|148.76|145.96|0
1649368200000|2022-04-07 21:50:00|148.81|146.01|148.81|146.01|148.83|146.03|148.77|145.97|0
1649368500000|2022-04-07 21:55:00|148.79|145.99|148.56|145.76|148.97|146.17|148.56|145.76|0
1649368800000|2022-04-07 22:00:00|148.74|145.94|149.7|146.9|149.7|146.9|148.48|145.68|0
1649369100000|2022-04-07 22:05:00|149.57|146.77|149.44|146.64|149.63|146.83|149.06|146.26|0
1649369400000|2022-04-07 22:10:00|149.57|146.77|150.08|147.28|150.34|147.54|149.31|146.51|0
1649369700000|2022-04-07 22:15:00|150.14|147.34|149.69|146.89|150.2|147.4|149.69|146.89|0
1649370000000|2022-04-07 22:20:00|149.82|147.02|149.81|147.01|150.07|147.27|149.68|146.88|0
1649370300000|2022-04-07 22:25:00|149.68|146.88|149.3|146.5|149.68|146.88|149.3|146.5|0
1649370600000|2022-04-07 22:30:00|149.42|146.62|149.16|146.36|149.55|146.75|149.16|146.36|0
1649370900000|2022-04-07 22:35:00|149.29|146.49|149.29|146.49|149.42|146.62|149.16|146.36|0
1649371200000|2022-04-07 22:40:00|149.54|146.74|149.54|146.74|149.54|146.74|149.41|146.61|0
1649371500000|2022-04-07 22:45:00|149.28|146.48|149.28|146.48|149.54|146.74|149.15|146.35|0
1649371800000|2022-04-07 22:50:00|149.15|146.35|148.89|146.09|149.15|146.35|148.77|145.97|0
1649372100000|2022-04-07 22:55:00|148.83|146.03|149.4|146.6|149.4|146.6|148.83|146.03|0
1649372400000|2022-04-07 23:00:00|149.15|146.35|148.89|146.09|149.53|146.73|148.76|145.96|0
1649372700000|2022-04-07 23:05:00|148.95|146.15|149.14|146.34|149.27|146.47|148.95|146.15|0
1649373000000|2022-04-07 23:10:00|149.2|146.4|150.55|147.75|150.55|147.75|149.01|146.21|0
1649373300000|2022-04-07 23:15:00|150.48|147.68|149.9|147.1|150.55|147.75|149.83|147.03|0
1649373600000|2022-04-07 23:20:00|149.96|147.16|150.28|147.48|150.42|147.62|149.9|147.1|0
1649373900000|2022-04-07 23:25:00|150.41|147.61|150.8|148|151.19|148.39|150.28|147.48|0
1649374200000|2022-04-07 23:30:00|150.92|148.12|150.53|147.73|150.92|148.12|150.34|147.54|0
1649374500000|2022-04-07 23:35:00|150.66|147.86|150.92|148.12|150.92|148.12|150.4|147.6|0
1649374800000|2022-04-07 23:40:00|150.85|148.05|151.17|148.37|151.56|148.76|150.85|148.05|0
1649375100000|2022-04-07 23:45:00|151.1|148.3|151.69|148.89|151.69|148.89|150.78|147.98|0
1649375400000|2022-04-07 23:50:00|151.56|148.76|152.2|149.4|152.46|149.66|151.56|148.76|0
1649375700000|2022-04-07 23:55:00|152.33|149.53|151.94|149.14|152.72|149.92|151.94|149.14|0
1649376000000|2022-04-08 00:00:00|151.81|149.01|152.19|149.39|152.32|149.52|150.77|147.97|0
1649376300000|2022-04-08 00:05:00|152.06|149.26|151.93|149.13|152.45|149.65|151.67|148.87|0
1649376600000|2022-04-08 00:10:00|151.8|149|151.41|148.61|152.06|149.26|151.28|148.48|0
1649376900000|2022-04-08 00:15:00|151.28|148.48|149.6|146.8|151.28|148.48|149.47|146.67|0
1649377200000|2022-04-08 00:20:00|149.34|146.54|149.21|146.41|150.37|147.57|148.83|146.03|0
1649377500000|2022-04-08 00:25:00|149.08|146.28|147.04|144.24|149.6|146.8|146.78|143.98|0
1649377800000|2022-04-08 00:30:00|146.78|143.98|146.78|143.98|147.54|144.74|146.78|143.98|0
1649378100000|2022-04-08 00:35:00|146.91|144.11|147.54|144.74|147.67|144.87|146.78|143.98|0
1649378400000|2022-04-08 00:40:00|147.41|144.61|147.41|144.61|147.66|144.86|147.28|144.48|0
1649378700000|2022-04-08 00:45:00|147.53|144.73|147.4|144.6|147.92|145.12|147.02|144.22|0
1649379000000|2022-04-08 00:50:00|147.53|144.73|147.72|144.92|147.91|145.11|147.4|144.6|0
1649379300000|2022-04-08 00:55:00|147.78|144.98|148.29|145.49|148.29|145.49|147.27|144.47|0
1649379600000|2022-04-08 01:00:00|148.42|145.62|148.54|145.74|148.8|146|148.16|145.36|0
1649379900000|2022-04-08 01:05:00|148.67|145.87|148.15|145.35|148.92|146.12|148.15|145.35|0
1649380200000|2022-04-08 01:10:00|148.28|145.48|147.64|144.84|148.28|145.48|147.51|144.71|0
1649380500000|2022-04-08 01:15:00|147.57|144.77|147.25|144.45|148.02|145.22|146.88|144.08|0
1649380800000|2022-04-08 01:20:00|147.32|144.52|146.74|143.94|147.76|144.96|146.74|143.94|0
1649381100000|2022-04-08 01:25:00|147|144.2|146.99|144.19|147.25|144.45|146.74|143.94|0
1649381400000|2022-04-08 01:30:00|147.12|144.32|146.99|144.19|147.25|144.45|146.86|144.06|0
1649381700000|2022-04-08 01:35:00|147.12|144.32|147.11|144.31|147.24|144.44|146.73|143.93|0
1649382000000|2022-04-08 01:40:00|147.24|144.44|148.13|145.33|148.26|145.46|147.11|144.31|0
1649382300000|2022-04-08 01:45:00|148.06|145.26|148|145.2|148.26|145.46|148|145.2|0
1649382600000|2022-04-08 01:50:00|148.12|145.32|146.72|143.92|148.12|145.32|146.72|143.92|0
1649382900000|2022-04-08 01:55:00|146.85|144.05|146.84|144.04|147.1|144.3|146.72|143.92|0
1649383200000|2022-04-08 02:00:00|146.78|143.98|147.48|144.68|147.6|144.8|146.72|143.92|0
1649383500000|2022-04-08 02:05:00|147.41|144.61|147.22|144.42|147.73|144.93|147.09|144.29|0
1649383800000|2022-04-08 02:10:00|147.15|144.35|147.34|144.54|147.47|144.67|146.96|144.16|0
1649384100000|2022-04-08 02:15:00|147.4|144.6|147.21|144.41|147.85|145.05|146.7|143.9|0
1649384400000|2022-04-08 02:20:00|147.34|144.54|147.46|144.66|147.72|144.92|147.21|144.41|0
1649384700000|2022-04-08 02:25:00|147.33|144.53|147.97|145.17|147.97|145.17|147.33|144.53|0
1649385000000|2022-04-08 02:30:00|148.03|145.23|148.6|145.8|148.73|145.93|147.84|145.04|0
1649385300000|2022-04-08 02:35:00|148.48|145.68|148.47|145.67|148.6|145.8|148.28|145.48|0
1649385600000|2022-04-08 02:40:00|148.53|145.73|149.49|146.69|149.49|146.69|148.34|145.54|0
1649385900000|2022-04-08 02:45:00|149.75|146.95|150|147.2|150.52|147.72|149.49|146.69|0
1649386200000|2022-04-08 02:50:00|150.13|147.33|150|147.2|150.26|147.46|149.87|147.07|0
1649386500000|2022-04-08 02:55:00|149.87|147.07|150.25|147.45|150.38|147.58|149.87|147.07|0
1649386800000|2022-04-08 03:00:00|150.38|147.58|149.35|146.55|150.64|147.84|149.22|146.42|0
1649387100000|2022-04-08 03:05:00|149.22|146.42|149.73|146.93|149.73|146.93|149.09|146.29|0
1649387400000|2022-04-08 03:10:00|149.6|146.8|150.11|147.31|150.5|147.7|149.54|146.74|0
1649387700000|2022-04-08 03:15:00|149.99|147.19|149.98|147.18|150.37|147.57|149.85|147.05|0
1649388000000|2022-04-08 03:20:00|149.85|147.05|150.24|147.44|150.62|147.82|149.85|147.05|0
1649388300000|2022-04-08 03:25:00|150.11|147.31|149.59|146.79|150.11|147.31|149.52|146.72|0
1649388600000|2022-04-08 03:30:00|149.65|146.85|148.94|146.14|149.85|147.05|148.18|145.38|0
1649388900000|2022-04-08 03:35:00|148.82|146.02|149.07|146.27|149.2|146.4|148.81|146.01|0
1649389200000|2022-04-08 03:40:00|149|146.2|149.45|146.65|149.51|146.71|148.94|146.14|0
1649389500000|2022-04-08 03:45:00|149.32|146.52|148.93|146.13|149.58|146.78|148.93|146.13|0
1649389800000|2022-04-08 03:50:00|149.06|146.26|148.16|145.36|149.06|146.26|148.03|145.23|0
1649390100000|2022-04-08 03:55:00|148.29|145.49|148.67|145.87|148.67|145.87|147.9|145.1|0
1649390400000|2022-04-08 04:00:00|148.8|146|147.9|145.1|148.92|146.12|147.9|145.1|0
1649390700000|2022-04-08 04:05:00|148.03|145.23|147.89|145.09|148.28|145.48|147.89|145.09|0
1649391000000|2022-04-08 04:10:00|147.96|145.16|148.02|145.22|148.4|145.6|147.95|145.15|0
1649391300000|2022-04-08 04:15:00|148.15|145.35|147.5|144.7|148.15|145.35|147.5|144.7|0
1649391600000|2022-04-08 04:20:00|147.63|144.83|148.38|145.58|148.42|145.62|147.25|144.45|0
1649391900000|2022-04-08 04:25:00|148.25|145.45|148.76|145.96|148.89|146.09|148.25|145.45|0
1649392200000|2022-04-08 04:30:00|148.88|146.08|148.63|145.83|148.88|146.08|148.5|145.7|0
1649392500000|2022-04-08 04:35:00|148.62|145.82|149|146.2|149.26|146.46|148.62|145.82|0
1649392800000|2022-04-08 04:40:00|149.13|146.33|148.55|145.75|149.39|146.59|148.49|145.69|0
1649393100000|2022-04-08 04:45:00|148.49|145.69|147.98|145.18|148.49|145.69|147.98|145.18|0
1649393400000|2022-04-08 04:50:00|148.1|145.3|147.46|144.66|148.1|145.3|147.46|144.66|0
1649393700000|2022-04-08 04:55:00|147.59|144.79|148.22|145.42|148.22|145.42|147.46|144.66|0
1649394000000|2022-04-08 05:00:00|148.1|145.3|148.09|145.29|148.73|145.93|147.97|145.17|0
1649394300000|2022-04-08 05:05:00|147.97|145.17|148.22|145.42|148.22|145.42|147.45|144.65|0
1649394600000|2022-04-08 05:10:00|148.09|145.29|149.49|146.69|149.49|146.69|147.83|145.03|0
1649394900000|2022-04-08 05:15:00|149.62|146.82|150.64|147.84|150.71|147.91|149.36|146.56|0
1649395200000|2022-04-08 05:20:00|150.77|147.97|150.64|147.84|151.16|148.36|150.26|147.46|0
1649395500000|2022-04-08 05:25:00|150.51|147.71|150.38|147.58|150.77|147.97|150|147.2|0
1649395800000|2022-04-08 05:30:00|150.25|147.45|150.37|147.57|150.51|147.71|149.99|147.19|0
1649396100000|2022-04-08 05:35:00|150.31|147.51|150.11|147.31|150.37|147.57|149.86|147.06|0
1649396400000|2022-04-08 05:40:00|149.99|147.19|150.24|147.44|150.24|147.44|149.73|146.93|0
1649396700000|2022-04-08 05:45:00|150.37|147.57|150.81|148.01|150.88|148.08|150.24|147.44|0
1649397000000|2022-04-08 05:50:00|150.75|147.95|151.52|148.72|151.91|149.11|150.55|147.75|0
1649397300000|2022-04-08 05:55:00|151.45|148.65|151.9|149.1|152.43|149.63|151.39|148.59|0
1649397600000|2022-04-08 06:00:00|152.03|149.23|151.38|148.58|152.81|150.01|151.13|148.33|0
1649397900000|2022-04-08 06:05:00|151.45|148.65|153.58|150.78|153.58|150.78|151.45|148.65|0
1649398200000|2022-04-08 06:10:00|153.45|150.65|152.41|149.61|153.45|150.65|151.89|149.09|0
1649398500000|2022-04-08 06:15:00|152.28|149.48|152.8|150|153.58|150.78|152.15|149.35|0
1649398800000|2022-04-08 06:20:00|152.67|149.87|154.63|151.83|154.63|151.83|151.5|148.7|0
1649399100000|2022-04-08 06:25:00|154.5|151.7|153.65|150.85|155.75|152.95|153.65|150.85|0
1649399400000|2022-04-08 06:30:00|153.78|150.98|154.69|151.89|154.83|152.03|153.78|150.98|0
1649399700000|2022-04-08 06:35:00|154.56|151.76|154.04|151.24|155.35|152.55|153.78|150.98|0
1649400000000|2022-04-08 06:40:00|153.91|151.11|154.03|151.23|154.1|151.3|152.79|149.99|0
1649400300000|2022-04-08 06:45:00|153.9|151.1|154.42|151.62|154.68|151.88|153.51|150.71|0
1649400600000|2022-04-08 06:50:00|154.55|151.75|155.47|152.67|155.86|153.06|154.35|151.55|0
1649400900000|2022-04-08 06:55:00|155.6|152.8|155.92|153.12|156.52|153.72|155.47|152.67|0
1649401200000|2022-04-08 07:00:00|155.99|153.19|153.63|150.83|156.25|153.45|153.63|150.83|0
1649401500000|2022-04-08 07:05:00|153.49|151.09|153.55|151.15|154.21|151.81|152.12|149.72|0
1649401800000|2022-04-08 07:10:00|153.68|151.28|155.12|152.72|155.52|153.12|153.29|150.89|0
1649402100000|2022-04-08 07:15:00|155.18|152.78|154.46|152.06|155.25|152.85|153.16|150.76|0
1649402400000|2022-04-08 07:20:00|154.52|152.12|154.78|152.38|156.23|153.83|154.13|151.73|0
1649402700000|2022-04-08 07:25:00|154.72|152.32|154.72|152.32|155.24|152.84|153.93|151.53|0
1649403000000|2022-04-08 07:30:00|154.65|152.25|154.71|152.31|154.98|152.58|153.34|150.94|0
1649403300000|2022-04-08 07:35:00|154.84|152.44|157.16|154.76|157.88|155.48|154.84|152.44|0
1649403600000|2022-04-08 07:40:00|157.29|154.89|157.48|155.08|157.82|155.42|156.36|153.96|0
1649403900000|2022-04-08 07:45:00|157.42|155.02|156.55|154.15|157.42|155.02|155.76|153.36|0
1649404200000|2022-04-08 07:50:00|156.62|154.22|157.28|154.88|158.48|156.08|156.62|154.22|0
1649404500000|2022-04-08 07:55:00|157.41|155.01|158.47|156.07|158.67|156.27|157.15|154.75|0
1649404800000|2022-04-08 08:00:00|158.34|155.94|159.94|157.54|159.94|157.54|158.07|155.67|0
1649405100000|2022-04-08 08:05:00|160.07|157.67|159.88|157.48|161.33|158.93|159.13|156.73|0
1649405400000|2022-04-08 08:10:00|160.01|157.61|159.54|157.14|160.21|157.81|159.47|157.07|0
1649405700000|2022-04-08 08:15:00|159.47|157.07|159.07|156.67|159.61|157.21|158.4|156|0
1649406000000|2022-04-08 08:20:00|159|156.6|159.6|157.2|159.73|157.33|159|156.6|0
1649406300000|2022-04-08 08:25:00|159.53|157.13|160.26|157.86|160.94|158.54|159.33|156.93|0
1649406600000|2022-04-08 08:30:00|160.4|158|159.72|157.32|160.93|158.53|159.59|157.19|0
1649406900000|2022-04-08 08:35:00|159.59|157.19|159.05|156.65|159.59|157.19|158.79|156.39|0
1649407200000|2022-04-08 08:40:00|158.92|156.52|157.98|155.58|159.05|156.65|157.98|155.58|0
1649407500000|2022-04-08 08:45:00|157.85|155.45|157.18|154.78|158.25|155.85|157.05|154.65|0
1649407800000|2022-04-08 08:50:00|157.32|154.92|155.99|153.59|157.32|154.92|155.99|153.59|0
1649408100000|2022-04-08 08:55:00|155.73|153.33|155.33|152.93|155.73|153.33|154.67|152.27|0
1649408400000|2022-04-08 09:00:00|155.06|152.66|153.75|151.35|155.06|152.66|152.97|150.57|0
1649408700000|2022-04-08 09:05:00|153.88|151.48|152.81|150.41|154.14|151.74|151.37|148.97|0
1649409000000|2022-04-08 09:10:00|152.68|150.28|153.59|151.19|154.12|151.72|152.68|150.28|0
1649409300000|2022-04-08 09:15:00|153.65|151.25|153.91|151.51|153.91|151.51|153.33|150.93|0
1649409600000|2022-04-08 09:20:00|153.85|151.45|153.98|151.58|153.98|151.58|153.71|151.31|0
1649409900000|2022-04-08 09:25:00|153.91|151.51|153.71|151.31|154.11|151.71|153.58|151.18|0
1649410200000|2022-04-08 09:30:00|153.84|151.44|153.58|151.18|153.84|151.44|153.25|150.85|0
1649410500000|2022-04-08 09:35:00|153.45|151.05|153.83|151.43|153.84|151.44|152.4|150|0
1649410800000|2022-04-08 09:40:00|153.77|151.37|152.59|150.19|153.83|151.43|152.59|150.19|0
1649411100000|2022-04-08 09:45:00|152.53|150.13|154.48|152.08|154.48|152.08|152.53|150.13|0
1649411400000|2022-04-08 09:50:00|154.35|151.95|154.22|151.82|154.61|152.21|153.96|151.56|0
1649411700000|2022-04-08 09:55:00|154.15|151.75|154.34|151.94|154.61|152.21|153.95|151.55|0
1649412000000|2022-04-08 10:00:00|154.21|151.81|154.34|151.94|155|152.6|153.3|150.9|0
1649412300000|2022-04-08 10:05:00|154.21|151.81|154.07|151.67|154.4|152|153.68|151.28|0
1649412600000|2022-04-08 10:10:00|154.14|151.74|152.05|149.65|154.47|152.07|152.05|149.65|0
1649412900000|2022-04-08 10:15:00|152.24|149.84|151.65|149.25|153.68|151.28|151.59|149.19|0
1649413200000|2022-04-08 10:20:00|151.72|149.32|151.59|149.19|152.11|149.71|151.07|148.67|0
1649413500000|2022-04-08 10:25:00|151.46|149.06|151.71|149.31|151.97|149.57|151|148.6|0
1649413800000|2022-04-08 10:30:00|151.58|149.18|151.32|148.92|151.84|149.44|151.06|148.66|0
1649414100000|2022-04-08 10:35:00|151.38|148.98|152.23|149.83|152.36|149.96|150.93|148.53|0
1649414400000|2022-04-08 10:40:00|152.49|150.09|153.26|150.86|153.52|151.12|152.22|149.82|0
1649414700000|2022-04-08 10:45:00|153.39|150.99|153.65|151.25|153.91|151.51|152.87|150.47|0
1649415000000|2022-04-08 10:50:00|153.78|151.38|155.15|152.75|155.15|152.75|153.78|151.38|0
1649415300000|2022-04-08 10:55:00|155.09|152.69|155.88|153.48|156.14|153.74|154.89|152.49|0
1649415600000|2022-04-08 11:00:00|156.01|153.61|155.21|152.81|156.14|153.74|154.95|152.55|0
1649415900000|2022-04-08 11:05:00|155.35|152.95|157.39|154.99|157.39|154.99|155.35|152.95|0
1649416200000|2022-04-08 11:10:00|157.26|154.86|156.34|153.94|157.39|154.99|155.94|153.54|0
1649416500000|2022-04-08 11:15:00|156.21|153.81|155.87|153.47|156.6|154.2|155.67|153.27|0
1649416800000|2022-04-08 11:20:00|155.94|153.54|155.93|153.53|156.99|154.59|155.67|153.27|0
1649417100000|2022-04-08 11:25:00|156.07|153.67|156.59|154.19|156.59|154.19|156.06|153.66|0
1649417400000|2022-04-08 11:30:00|156.65|154.25|156.32|153.92|156.65|154.25|155.4|153|0
1649417700000|2022-04-08 11:35:00|156.19|153.79|157.64|155.24|157.64|155.24|156.12|153.72|0
1649418000000|2022-04-08 11:40:00|157.78|155.38|157.57|155.17|158.31|155.91|157.37|154.97|0
1649418300000|2022-04-08 11:45:00|157.64|155.24|157.24|154.84|157.77|155.37|157.24|154.84|0
1649418600000|2022-04-08 11:50:00|157.11|154.71|156.97|154.57|157.37|154.97|156.44|154.04|0
1649418900000|2022-04-08 11:55:00|157.1|154.7|156.3|153.9|157.1|154.7|155.65|153.25|0
1649419200000|2022-04-08 12:00:00|156.44|154.04|154.85|152.45|156.83|154.43|154.59|152.19|0
1649419500000|2022-04-08 12:05:00|154.78|152.38|154.78|152.38|155.25|152.85|154.45|152.05|0
1649419800000|2022-04-08 12:10:00|154.85|152.45|154.32|151.92|154.85|152.45|154.06|151.66|0
1649420100000|2022-04-08 12:15:00|154.38|151.98|153.92|151.52|154.84|152.44|153.66|151.26|0
1649420400000|2022-04-08 12:20:00|153.99|151.59|154.84|152.44|154.97|152.57|153.92|151.52|0
1649420700000|2022-04-08 12:25:00|154.71|152.31|154.57|152.17|155.29|152.89|154.31|151.91|0
1649421000000|2022-04-08 12:30:00|154.7|152.3|153.13|150.73|154.96|152.56|152.87|150.47|0
1649421300000|2022-04-08 12:35:00|153|150.6|152.47|150.07|153.65|151.25|152.47|150.07|0
1649421600000|2022-04-08 12:40:00|152.21|149.81|151.04|148.64|152.21|149.81|150.39|147.99|0
1649421900000|2022-04-08 12:45:00|150.91|148.51|149.87|147.47|151.17|148.77|148.97|146.57|0
1649422200000|2022-04-08 12:50:00|149.36|146.96|149.1|146.7|149.87|147.47|148.59|146.19|0
1649422500000|2022-04-08 12:55:00|149.36|146.96|149.48|147.08|149.87|147.47|149.1|146.7|0
1649422800000|2022-04-08 13:00:00|149.22|146.82|146.27|143.87|149.22|146.82|144.05|141.65|0
1649423100000|2022-04-08 13:05:00|146.4|144|146.27|143.87|146.65|144.25|145.76|143.36|0
1649423400000|2022-04-08 13:10:00|146.14|143.74|145.64|143.24|146.54|144.14|145|142.6|0
1649423700000|2022-04-08 13:15:00|145.51|143.11|146.65|144.25|146.9|144.5|145.38|142.98|0
1649424000000|2022-04-08 13:20:00|146.52|144.12|146.26|143.86|146.9|144.5|145.88|143.48|0
1649424300000|2022-04-08 13:25:00|146.32|143.92|145.25|142.85|146.39|143.99|144.74|142.34|0
1649424600000|2022-04-08 13:30:00|145.75|143.35|142.86|140.46|146.26|143.86|140.86|138.46|0
1649424900000|2022-04-08 13:35:00|142.36|139.96|141.48|139.08|142.36|139.96|140.74|138.34|0
1649425200000|2022-04-08 13:40:00|140.98|138.58|137.74|135.34|141.48|139.08|136.99|134.59|0
1649425500000|2022-04-08 13:45:00|137.5|135.1|139.02|136.62|139.95|137.55|136.65|134.25|0
1649425800000|2022-04-08 13:50:00|138.72|136.32|136.15|133.75|139.33|136.93|135.79|133.39|0
1649426100000|2022-04-08 13:55:00|135.91|133.51|136.64|134.24|137.86|135.46|135.54|133.14|0
1649426400000|2022-04-08 14:00:00|135.54|133.14|139.94|137.54|140.19|137.79|135.54|133.14|0
1649426700000|2022-04-08 14:05:00|139.82|137.42|142.17|139.77|142.92|140.52|138.83|136.43|0
1649427000000|2022-04-08 14:10:00|141.92|139.52|137.26|134.86|142.04|139.64|135.79|133.39|0
1649427300000|2022-04-08 14:15:00|137.51|135.11|137.92|135.52|138.65|136.25|134.58|132.18|0
1649427600000|2022-04-08 14:20:00|138.04|135.64|140.01|137.61|140.75|138.35|137.79|135.39|0
1649427900000|2022-04-08 14:25:00|140.07|137.67|141.62|139.22|141.99|139.59|138.89|136.49|0
1649428200000|2022-04-08 14:30:00|141.49|139.09|143.12|140.72|144.63|142.23|141.37|138.97|0
1649428500000|2022-04-08 14:35:00|143.24|140.84|143.24|140.84|144.37|141.97|141.74|139.34|0
1649428800000|2022-04-08 14:40:00|143.49|141.09|142.11|139.71|144.24|141.84|141.86|139.46|0
1649429100000|2022-04-08 14:45:00|141.86|139.46|140.86|138.46|143.99|141.59|140.61|138.21|0
1649429400000|2022-04-08 14:50:00|141.11|138.71|149.46|147.06|149.72|147.32|141.11|138.71|0
1649429700000|2022-04-08 14:55:00|149.2|146.8|153.61|151.21|153.61|151.21|148.82|146.42|0
1649430000000|2022-04-08 15:00:00|153.22|150.82|156.03|153.63|161.01|158.61|152.31|149.91|0
1649430300000|2022-04-08 15:05:00|156.42|154.02|155.11|152.71|156.95|154.55|154.32|151.92|0
1649430600000|2022-04-08 15:10:00|154.71|152.31|154.58|152.18|156.55|154.15|154.19|151.79|0
1649430900000|2022-04-08 15:15:00|154.71|152.31|152.22|149.82|154.71|152.31|151.96|149.56|0
1649431200000|2022-04-08 15:20:00|152.35|149.95|150.4|148|152.35|149.95|150.02|147.62|0
1649431500000|2022-04-08 15:25:00|150.02|147.62|149.19|146.79|151.7|149.3|147.89|145.49|0
1649431800000|2022-04-08 15:30:00|149.32|146.92|150.62|148.22|151.93|149.53|149.19|146.79|0
1649432100000|2022-04-08 15:35:00|150.55|148.15|149.31|146.91|150.55|148.15|146.6|144.2|0
1649432400000|2022-04-08 15:40:00|148.79|146.39|148.66|146.26|149.83|147.43|147.75|145.35|0
1649432700000|2022-04-08 15:45:00|148.4|146|149.04|146.64|151.52|149.12|147.49|145.09|0
1649433000000|2022-04-08 15:50:00|149.17|146.77|149.43|147.03|151.39|148.99|148.65|146.25|0
1649433300000|2022-04-08 15:55:00|149.17|146.77|150.47|148.07|151.51|149.11|148.65|146.25|0
1649433600000|2022-04-08 16:00:00|150.34|147.94|151.05|148.65|151.91|149.51|150.14|147.74|0
1649433900000|2022-04-08 16:05:00|150.99|148.59|150.46|148.06|151.83|149.43|149.42|147.02|0
1649434200000|2022-04-08 16:10:00|150.2|147.8|149.67|147.27|151.9|149.5|147.86|145.46|0
1649434500000|2022-04-08 16:15:00|149.93|147.53|151.76|149.36|152.35|149.95|148.25|145.85|0
1649434800000|2022-04-08 16:20:00|151.89|149.49|153.73|151.33|154.06|151.66|151.63|149.23|0
1649435100000|2022-04-08 16:25:00|153.6|151.2|153.68|151.28|154.93|152.53|153.35|150.95|0
1649435400000|2022-04-08 16:30:00|153.61|151.21|150.57|148.17|153.81|151.41|150.11|147.71|0
1649435700000|2022-04-08 16:35:00|151.1|148.7|151.75|149.35|151.75|149.35|150.18|147.78|0
1649436000000|2022-04-08 16:40:00|151.88|149.48|150.96|148.56|152.81|150.41|150.57|148.17|0
1649436300000|2022-04-08 16:45:00|150.83|148.43|149.38|146.98|151.88|149.48|149.12|146.72|0
1649436600000|2022-04-08 16:50:00|149.51|147.11|151.35|148.95|151.87|149.47|148.73|146.33|0
1649436900000|2022-04-08 16:55:00|151.15|148.75|152.4|150|152.79|150.39|151.08|148.68|0
1649437200000|2022-04-08 17:00:00|152.27|149.87|151.47|149.07|152.53|150.13|149.77|147.37|0
1649437500000|2022-04-08 17:05:00|151.21|148.81|151.07|148.67|151.34|148.94|149.5|147.1|0
1649437800000|2022-04-08 17:10:00|151.34|148.94|148.45|146.05|151.34|148.94|148.45|146.05|0
1649438100000|2022-04-08 17:15:00|148.58|146.18|147.67|145.27|148.84|146.44|147.41|145.01|0
1649438400000|2022-04-08 17:20:00|147.54|145.14|148.71|146.31|149.36|146.96|147.54|145.14|0
1649438700000|2022-04-08 17:25:00|148.45|146.05|147.27|144.87|148.45|146.05|147.15|144.75|0
1649439000000|2022-04-08 17:30:00|147.4|145|145.85|143.45|147.53|145.13|145.85|143.45|0
1649439300000|2022-04-08 17:35:00|145.72|143.32|146.1|143.7|147.27|144.87|145.72|143.32|0
1649439600000|2022-04-08 17:40:00|146.23|143.83|146.36|143.96|146.75|144.35|145.07|142.67|0
1649439900000|2022-04-08 17:45:00|146.23|143.83|144.68|142.28|146.23|143.83|144.3|141.9|0
1649440200000|2022-04-08 17:50:00|144.43|142.03|145.32|142.92|146.09|143.69|144.17|141.77|0
1649440500000|2022-04-08 17:55:00|145.19|142.79|145.45|143.05|145.83|143.43|144.87|142.47|0
1649440800000|2022-04-08 18:00:00|145.06|142.66|144.29|141.89|146.61|144.21|144.03|141.63|0
1649441100000|2022-04-08 18:05:00|144.42|142.02|145.95|143.55|146.08|143.68|143.9|141.5|0
1649441400000|2022-04-08 18:10:00|146.08|143.68|147.11|144.71|147.24|144.84|145.95|143.55|0
1649441700000|2022-04-08 18:15:00|147.24|144.84|145.82|143.42|147.24|144.84|145.3|142.9|0
1649442000000|2022-04-08 18:20:00|145.69|143.29|144.02|141.62|147.89|145.49|143.89|141.49|0
1649442300000|2022-04-08 18:25:00|143.89|141.49|141.22|138.82|143.89|141.49|139.96|137.56|0
1649442600000|2022-04-08 18:30:00|141.09|138.69|140.08|137.68|141.28|138.88|139.71|137.31|0
1649442900000|2022-04-08 18:35:00|139.96|137.56|141.59|139.19|142.35|139.95|139.33|136.93|0
1649443200000|2022-04-08 18:40:00|141.21|138.81|140.83|138.43|142.61|140.21|140.33|137.93|0
1649443500000|2022-04-08 18:45:00|141.08|138.68|143.11|140.71|143.24|140.84|140.58|138.18|0
1649443800000|2022-04-08 18:50:00|143.17|140.77|146.05|143.65|146.83|144.43|142.85|140.45|0
1649444100000|2022-04-08 18:55:00|145.92|143.52|144.25|141.85|146.31|143.91|143.74|141.34|0
1649444400000|2022-04-08 19:00:00|143.87|141.47|143.61|141.21|144.76|142.36|143.23|140.83|0
1649444700000|2022-04-08 19:05:00|143.73|141.33|142.71|140.31|144.89|142.49|142.2|139.8|0
1649445000000|2022-04-08 19:10:00|142.59|140.19|145.01|142.61|147.2|144.8|141.95|139.55|0
1649445300000|2022-04-08 19:15:00|144.75|142.35|144.62|142.22|148.1|145.7|143.98|141.58|0
1649445600000|2022-04-08 19:20:00|144.49|142.09|144.74|142.34|145.58|143.18|143.21|140.81|0
1649445900000|2022-04-08 19:25:00|144.62|142.22|145.77|143.37|145.9|143.5|144.61|142.21|0
1649446200000|2022-04-08 19:30:00|146.15|143.75|143.08|140.68|146.93|144.53|143.08|140.68|0
1649446500000|2022-04-08 19:35:00|142.44|140.04|141.42|139.02|142.69|140.29|141.3|138.9|0
1649446800000|2022-04-08 19:40:00|141.68|139.28|144.6|142.2|144.6|142.2|140.92|138.52|0
1649447100000|2022-04-08 19:45:00|144.22|141.82|140.28|137.88|145.24|142.84|140.28|137.88|0
1649447400000|2022-04-08 19:50:00|139.9|137.5|138.4|136|140.28|137.88|133.94|131.54|0
1649447700000|2022-04-08 19:55:00|138.72|136.32|140.21|137.81|140.21|137.81|136.24|133.84|0
1649448000000|2022-04-08 20:00:00|140.58|138.18|140.96|138.56|142.6|140.2|140.58|138.18|0
1649448300000|2022-04-08 20:05:00|141.08|138.68|140.95|138.55|141.21|138.81|140.2|137.8|0
1649448600000|2022-04-08 20:10:00|141.08|138.68|139.57|137.17|141.08|138.68|139.57|137.17|0
1649660700000|2022-04-11 07:05:00|129.86|127.46|128.06|125.66|130.58|128.18|127.65|125.25|0
1649661000000|2022-04-11 07:10:00|127.94|125.54|124|121.6|127.94|125.54|124|121.6|0
1649661300000|2022-04-11 07:15:00|123.36|120.96|125.34|122.94|126.75|124.35|122.95|120.55|0
1649661600000|2022-04-11 07:20:00|124.99|122.59|128.41|126.01|128.53|126.13|124.99|122.59|0
1649661900000|2022-04-11 07:25:00|128.29|125.89|135.54|133.14|135.54|133.14|128.05|125.65|0
1649662200000|2022-04-11 07:30:00|135.67|133.27|134.93|132.53|135.79|133.39|133.7|131.3|0
1649662500000|2022-04-11 07:35:00|135.05|132.65|135.54|133.14|135.66|133.26|134.43|132.03|0
1649662800000|2022-04-11 07:40:00|135.66|133.26|134.73|132.33|135.91|133.51|134.49|132.09|0
1649663100000|2022-04-11 07:45:00|134.8|132.4|135.65|133.25|137.26|134.86|133.57|131.17|0
1649663400000|2022-04-11 07:50:00|135.71|133.31|133.52|131.12|135.71|133.31|133.27|130.87|0
1649663700000|2022-04-11 07:55:00|133.7|131.3|132.3|129.9|133.76|131.36|132.3|129.9|0
1649664000000|2022-04-11 08:00:00|132.42|130.02|130.36|127.96|133.64|131.24|130.36|127.96|0
1649664300000|2022-04-11 08:05:00|130.24|127.84|128.91|126.51|130.96|128.56|128.32|125.92|0
1649664600000|2022-04-11 08:10:00|128.67|126.27|128.25|125.85|129.39|126.99|127.89|125.49|0
1649664900000|2022-04-11 08:15:00|127.36|124.96|123.95|121.55|128.79|126.39|123.83|121.43|0
1649665200000|2022-04-11 08:20:00|123.71|121.31|123.59|121.19|124.65|122.25|122.78|120.38|0
1649665500000|2022-04-11 08:25:00|123.53|121.13|123.24|120.84|123.53|121.13|121.97|119.57|0
1649665800000|2022-04-11 08:30:00|123.3|120.9|124.05|121.65|124.11|121.71|122.2|119.8|0
1649666100000|2022-04-11 08:35:00|123.7|121.3|124.22|121.82|124.75|122.35|123.7|121.3|0
1649666400000|2022-04-11 08:40:00|124.28|121.88|124.1|121.7|124.63|122.23|123.81|121.41|0
1649666700000|2022-04-11 08:45:00|124.16|121.76|125.33|122.93|125.45|123.05|124.04|121.64|0
1649667000000|2022-04-11 08:50:00|125.45|123.05|125.8|123.4|125.8|123.4|124.27|121.87|0
1649667300000|2022-04-11 08:55:00|125.73|123.33|124.85|122.45|126.38|123.98|124.62|122.22|0
1649667600000|2022-04-11 09:00:00|124.91|122.51|125.73|123.33|125.79|123.39|124.62|122.22|0
1649667900000|2022-04-11 09:05:00|125.67|123.27|124.96|122.56|126.26|123.86|124.38|121.98|0
1649668200000|2022-04-11 09:10:00|125.02|122.62|124.96|122.56|125.78|123.38|124.14|121.74|0
1649668500000|2022-04-11 09:15:00|125.08|122.68|126.01|123.61|126.01|123.61|124.66|122.26|0
1649668800000|2022-04-11 09:20:00|126.13|123.73|126.84|124.44|126.84|124.44|125.42|123.02|0
1649669100000|2022-04-11 09:25:00|126.72|124.32|127.24|124.84|127.43|125.03|126.71|124.31|0
1649669400000|2022-04-11 09:30:00|127.13|124.73|126.65|124.25|127.19|124.79|126.36|123.96|0
1649669700000|2022-04-11 09:35:00|126.83|124.43|127.42|125.02|127.47|125.07|126.59|124.19|0
1649670000000|2022-04-11 09:40:00|127.36|124.96|127.3|124.9|127.65|125.25|126|123.6|0
1649670300000|2022-04-11 09:45:00|127.41|125.01|128|125.6|130.46|128.06|127.11|124.71|0
1649670600000|2022-04-11 09:50:00|128.06|125.66|129.79|127.39|129.91|127.51|127.88|125.48|0
1649670900000|2022-04-11 09:55:00|129.91|127.51|129.97|127.57|130.88|128.48|129.19|126.79|0
1649671200000|2022-04-11 10:00:00|130.15|127.75|130.51|128.11|130.87|128.47|130.15|127.75|0
1649671500000|2022-04-11 10:05:00|130.63|128.23|130.63|128.23|131.47|129.07|130.15|127.75|0
1649671800000|2022-04-11 10:10:00|130.56|128.16|130.74|128.34|130.74|128.34|130.02|127.62|0
1649672100000|2022-04-11 10:15:00|130.86|128.46|131.95|129.55|132.5|130.1|130.68|128.28|0
1649672400000|2022-04-11 10:20:00|132.01|129.61|129.89|127.49|132.07|129.67|129.77|127.37|0
1649672700000|2022-04-11 10:25:00|129.83|127.43|129.41|127.01|130.13|127.73|128.93|126.53|0
1649673000000|2022-04-11 10:30:00|129.29|126.89|128.69|126.29|130.37|127.97|128.57|126.17|0
1649673300000|2022-04-11 10:35:00|128.57|126.17|129.57|127.17|129.81|127.41|128.09|125.69|0
1649673600000|2022-04-11 10:40:00|129.62|127.22|127.78|125.38|129.92|127.52|127.48|125.08|0
1649673900000|2022-04-11 10:45:00|127.71|125.31|129.68|127.28|129.86|127.46|127.54|125.14|0
1649674200000|2022-04-11 10:50:00|129.8|127.4|130.27|127.87|131|128.6|129.68|127.28|0
1649674500000|2022-04-11 10:55:00|130.39|127.99|132.08|129.68|132.08|129.68|130.27|127.87|0
1649674800000|2022-04-11 11:00:00|131.96|129.56|131.35|128.95|132.32|129.92|130.75|128.35|0
1649675100000|2022-04-11 11:05:00|131.41|129.01|130.86|128.46|132.19|129.79|130.26|127.86|0
1649675400000|2022-04-11 11:10:00|130.98|128.58|130.56|128.16|131.71|129.31|130.02|127.62|0
1649675700000|2022-04-11 11:15:00|130.5|128.1|128.82|126.42|130.5|128.1|128.58|126.18|0
1649676000000|2022-04-11 11:20:00|128.7|126.3|128.82|126.42|128.94|126.54|128.1|125.7|0
1649676300000|2022-04-11 11:25:00|128.7|126.3|129.23|126.83|129.41|127.01|127.98|125.58|0
1649676600000|2022-04-11 11:30:00|129.29|126.89|128.09|125.69|129.29|126.89|127.86|125.46|0
1649676900000|2022-04-11 11:35:00|128.03|125.63|126.08|123.68|128.21|125.81|126.08|123.68|0
1649677200000|2022-04-11 11:40:00|125.96|123.56|125.26|122.86|126.2|123.8|124.67|122.27|0
1649677500000|2022-04-11 11:45:00|125.08|122.68|125.31|122.91|125.78|123.38|124.78|122.38|0
1649677800000|2022-04-11 11:50:00|125.37|122.97|125.13|122.73|125.95|123.55|124.66|122.26|0
1649678100000|2022-04-11 11:55:00|125.01|122.61|124.31|121.91|125.48|123.08|124.02|121.62|0
1649678400000|2022-04-11 12:00:00|124.43|122.03|124.77|122.37|125.48|123.08|123.73|121.33|0
1649678700000|2022-04-11 12:05:00|124.66|122.26|122.62|120.22|124.77|122.37|122.22|119.82|0
1649679000000|2022-04-11 12:10:00|122.45|120.05|122.9|120.5|123.02|120.62|121.29|118.89|0
1649679300000|2022-04-11 12:15:00|122.79|120.39|122.55|120.15|123.37|120.97|121.98|119.58|0
1649679600000|2022-04-11 12:20:00|122.67|120.27|120.94|118.54|123.02|120.62|120.6|118.2|0
1649679900000|2022-04-11 12:25:00|120.88|118.48|121.22|118.82|121.97|119.57|120.82|118.42|0
1649680200000|2022-04-11 12:30:00|121.28|118.88|121.74|119.34|122.43|120.03|120.82|118.42|0
1649680500000|2022-04-11 12:35:00|121.62|119.22|121.04|118.64|122.43|120.03|121.04|118.64|0
1649680800000|2022-04-11 12:40:00|121.27|118.87|122.3|119.9|122.3|119.9|120.7|118.3|0
1649681100000|2022-04-11 12:45:00|122.54|120.14|123.57|121.17|123.92|121.52|122.53|120.13|0
1649681400000|2022-04-11 12:50:00|123.46|121.06|122.16|119.76|123.92|121.52|121.4|119|0
1649681700000|2022-04-11 12:55:00|122.05|119.65|121.81|119.41|122.97|120.57|121.81|119.41|0
1649682000000|2022-04-11 13:00:00|121.93|119.53|122.85|120.45|123.08|120.68|121.69|119.29|0
1649682300000|2022-04-11 13:05:00|122.73|120.33|121.46|119.06|122.85|120.45|121.46|119.06|0
1649682600000|2022-04-11 13:10:00|121.34|118.94|123.6|121.2|123.6|121.2|121.11|118.71|0
1649682900000|2022-04-11 13:15:00|123.72|121.32|123.37|120.97|124.18|121.78|123.37|120.97|0
1649683200000|2022-04-11 13:20:00|123.25|120.85|123.25|120.85|123.83|121.43|122.2|119.8|0
1649683500000|2022-04-11 13:25:00|123.36|120.96|122.08|119.68|124.17|121.77|121.85|119.45|0
1649683800000|2022-04-11 13:30:00|122.2|119.8|121.96|119.56|125.46|123.06|120.93|118.53|0
1649684100000|2022-04-11 13:35:00|121.73|119.33|118.42|116.02|125.93|123.53|118.3|115.9|0
1649684400000|2022-04-11 13:40:00|118.64|116.24|121.73|119.33|122.65|120.25|116.5|114.1|0
1649684700000|2022-04-11 13:45:00|121.96|119.56|121.95|119.55|123.11|120.71|119.66|117.26|0
1649685000000|2022-04-11 13:50:00|121.84|119.44|122.53|120.13|123.92|121.52|119.77|117.37|0
1649685300000|2022-04-11 13:55:00|122.64|120.24|122.06|119.66|123.45|121.05|120.57|118.17|0
1649685600000|2022-04-11 14:00:00|121.49|119.09|119.76|117.36|123.45|121.05|119.19|116.79|0
1649685900000|2022-04-11 14:05:00|119.42|117.02|121.36|118.96|122.29|119.89|118.51|116.11|0
1649686200000|2022-04-11 14:10:00|121.59|119.19|121.01|118.61|123.21|120.81|119.98|117.58|0
1649686500000|2022-04-11 14:15:00|121.36|118.96|119.07|116.67|123.56|121.16|118.73|116.33|0
1649686800000|2022-04-11 14:20:00|118.62|116.22|118.27|115.87|120.21|117.81|118.05|115.65|0
1649687100000|2022-04-11 14:25:00|118.5|116.1|115.23|112.83|119.07|116.67|112.54|110.14|0
1649687400000|2022-04-11 14:30:00|114.57|112.17|115.65|113.25|116.2|113.8|114.12|111.72|0
1649687700000|2022-04-11 14:35:00|115.87|113.47|114.64|112.24|116.32|113.92|113.76|111.36|0
1649688000000|2022-04-11 14:40:00|114.53|112.13|113.31|110.91|114.97|112.57|112.77|110.37|0
1649688300000|2022-04-11 14:45:00|113.2|110.8|112.98|110.58|114.19|111.79|112.66|110.26|0
1649688600000|2022-04-11 14:50:00|113.09|110.69|115.19|112.79|115.52|113.12|112.87|110.47|0
1649688900000|2022-04-11 14:55:00|114.96|112.56|114.08|111.68|115.41|113.01|113.74|111.34|0
1649689200000|2022-04-11 15:00:00|113.52|111.12|114.18|111.78|115.4|113|113.52|111.12|0
1649689500000|2022-04-11 15:05:00|114.07|111.67|112.86|110.46|114.18|111.78|112.53|110.13|0
1649689800000|2022-04-11 15:10:00|112.75|110.35|112.42|110.02|113.63|111.23|111.65|109.25|0
1649690100000|2022-04-11 15:15:00|112.31|109.91|111.97|109.57|112.96|110.56|111.32|108.92|0
1649690400000|2022-04-11 15:20:00|111.87|109.47|111.43|109.03|112.63|110.23|111.1|108.7|0
1649690700000|2022-04-11 15:25:00|111.32|108.92|113.39|110.99|113.5|111.1|110.88|108.48|0
1649691000000|2022-04-11 15:30:00|113.17|110.77|115.59|113.19|115.82|113.42|112.95|110.55|0
1649691300000|2022-04-11 15:35:00|115.48|113.08|114.37|111.97|116.71|114.31|114.37|111.97|0
1649691600000|2022-04-11 15:40:00|114.48|112.08|115.7|113.3|116.14|113.74|114.37|111.97|0
1649691900000|2022-04-11 15:45:00|115.81|113.41|114.92|112.52|116.7|114.3|114.37|111.97|0
1649692200000|2022-04-11 15:50:00|115.03|112.63|115.36|112.96|116.25|113.85|114.15|111.75|0
1649692500000|2022-04-11 15:55:00|115.25|112.85|114.14|111.74|115.36|112.96|113.75|111.35|0
1649692800000|2022-04-11 16:00:00|114.03|111.63|113.7|111.3|114.14|111.74|112.71|110.31|0
1649693100000|2022-04-11 16:05:00|113.64|111.24|114.24|111.84|114.91|112.51|113.64|111.24|0
1649693400000|2022-04-11 16:10:00|114.35|111.95|113.25|110.85|114.68|112.28|112.97|110.57|0
1649693700000|2022-04-11 16:15:00|113.47|111.07|113.79|111.39|113.8|111.4|112.81|110.41|0
1649694000000|2022-04-11 16:20:00|114.01|111.61|113.13|110.73|114.35|111.95|112.81|110.41|0
1649694300000|2022-04-11 16:25:00|113.02|110.62|112.26|109.86|113.13|110.73|112.26|109.86|0
1649694600000|2022-04-11 16:30:00|112.36|109.96|112.58|110.18|112.8|110.4|111.71|109.31|0
1649694900000|2022-04-11 16:35:00|112.69|110.29|112.47|110.07|112.9|110.5|112.03|109.63|0
1649695200000|2022-04-11 16:40:00|112.36|109.96|111.7|109.3|112.46|110.06|111.16|108.76|0
1649695500000|2022-04-11 16:45:00|111.81|109.41|113.11|110.71|113.56|111.16|111.81|109.41|0
1649695800000|2022-04-11 16:50:00|113.01|110.61|111.48|109.08|113.55|111.15|110.72|108.32|0
1649696100000|2022-04-11 16:55:00|111.37|108.97|112.78|110.38|113.11|110.71|111.04|108.64|0
1649696400000|2022-04-11 17:00:00|112.67|110.27|115.2|112.8|115.64|113.24|112.67|110.27|0
1649696700000|2022-04-11 17:05:00|115.09|112.69|114.75|112.35|115.97|113.57|114.53|112.13|0
1649697000000|2022-04-11 17:10:00|114.86|112.46|115.63|113.23|115.91|113.51|114.42|112.02|0
1649697300000|2022-04-11 17:15:00|115.52|113.12|113.97|111.57|115.63|113.23|113.2|110.8|0
1649697600000|2022-04-11 17:20:00|114.3|111.9|111.78|109.38|114.3|111.9|111.45|109.05|0
1649697900000|2022-04-11 17:25:00|112|109.6|112.16|109.76|112.76|110.36|111.13|108.73|0
1649698200000|2022-04-11 17:30:00|112.1|109.7|113.85|111.45|113.85|111.45|112.1|109.7|0
1649698500000|2022-04-11 17:35:00|113.96|111.56|113.3|110.9|114.73|112.33|111.71|109.31|0
1649698800000|2022-04-11 17:40:00|113.13|110.73|113.13|110.73|114.62|112.22|112.86|110.46|0
1649699100000|2022-04-11 17:45:00|112.96|110.56|113.29|110.89|113.84|111.44|112.85|110.45|0
1649699400000|2022-04-11 17:50:00|113.18|110.78|112.96|110.56|113.51|111.11|112.74|110.34|0
1649699700000|2022-04-11 17:55:00|112.85|110.45|114.16|111.76|114.38|111.98|112.41|110.01|0
1649700000000|2022-04-11 18:00:00|114.27|111.87|112.73|110.33|114.71|112.31|112.08|109.68|0
1649700300000|2022-04-11 18:05:00|112.95|110.55|115.26|112.86|115.93|113.53|112.4|110|0
1649700600000|2022-04-11 18:10:00|115.04|112.64|111.63|109.23|115.59|113.19|111.31|108.91|0
1649700900000|2022-04-11 18:15:00|111.36|108.96|110.49|108.09|111.63|109.23|110.44|108.04|0
1649701200000|2022-04-11 18:20:00|110.44|108.04|110.98|108.58|111.2|108.8|110.44|108.04|0
1649701500000|2022-04-11 18:25:00|110.87|108.47|111.41|109.01|111.78|109.38|110.65|108.25|0
1649701800000|2022-04-11 18:30:00|110.97|108.57|112.05|109.65|112.16|109.76|109.89|107.49|0
1649702100000|2022-04-11 18:35:00|111.84|109.44|112.38|109.98|112.38|109.98|111.19|108.79|0
1649702400000|2022-04-11 18:40:00|112.71|110.31|112.48|110.08|113.36|110.96|111.72|109.32|0
1649702700000|2022-04-11 18:45:00|112.59|110.19|115.01|112.61|115.12|112.72|112.37|109.97|0
1649703000000|2022-04-11 18:50:00|114.9|112.5|114.89|112.49|116.9|114.5|114.56|112.16|0
1649703300000|2022-04-11 18:55:00|115|112.6|115.33|112.93|115.89|113.49|114.89|112.49|0
1649703600000|2022-04-11 19:00:00|115.22|112.82|113.51|111.11|117.79|115.39|113.34|110.94|0
1649703900000|2022-04-11 19:05:00|113.56|111.16|114.11|111.71|114.22|111.82|112.47|110.07|0
1649704200000|2022-04-11 19:10:00|114.33|111.93|112.62|110.22|114.88|112.48|112.57|110.17|0
1649704500000|2022-04-11 19:15:00|112.9|110.5|112.02|109.62|112.9|110.5|111.16|108.76|0
1649704800000|2022-04-11 19:20:00|111.8|109.4|110.88|108.48|111.91|109.51|110.83|108.43|0
1649705100000|2022-04-11 19:25:00|110.83|108.43|108.83|106.43|111.04|108.64|108.57|106.17|0
1649705400000|2022-04-11 19:30:00|108.78|106.38|106.44|104.04|109.1|106.7|106.39|103.99|0
1649705700000|2022-04-11 19:35:00|106.23|103.83|107.07|104.67|107.07|104.67|105.76|103.36|0
1649706000000|2022-04-11 19:40:00|106.97|104.57|106.54|104.14|108.13|105.73|105.81|103.41|0
1649706300000|2022-04-11 19:45:00|106.33|103.93|104.49|102.09|106.75|104.35|103.54|101.14|0
1649706600000|2022-04-11 19:50:00|105.33|102.93|102.21|99.81|106.17|103.77|102.21|99.81|0
1649706900000|2022-04-11 19:55:00|102.41|100.01|104.38|101.98|104.48|102.08|101.69|99.29|0
1649707200000|2022-04-11 20:00:00|104.59|102.19|102.29|99.89|104.59|102.19|101.97|99.57|0
1649707500000|2022-04-11 20:05:00|102.4|100|103.63|101.23|103.64|101.24|102.4|100|0
1649707800000|2022-04-11 20:10:00|103.53|101.13|103.11|100.71|104.57|102.17|103.11|100.71|0
1649708100000|2022-04-11 20:15:00|103.42|100.62|103.52|100.72|104.04|101.24|103.31|100.51|0
1649708400000|2022-04-11 20:20:00|103.62|100.82|103.1|100.3|103.72|100.92|103|100.2|0
1649708700000|2022-04-11 20:25:00|102.99|100.19|102.78|99.98|103.2|100.4|102.78|99.98|0
1649709000000|2022-04-11 20:30:00|102.89|100.09|103.51|100.71|103.62|100.82|102.48|99.68|0
1649709300000|2022-04-11 20:35:00|103.62|100.82|104.65|101.85|104.65|101.85|103.62|100.82|0
1649709600000|2022-04-11 20:40:00|104.76|101.96|105.03|102.23|105.04|102.24|104.44|101.64|0
1649709900000|2022-04-11 20:45:00|105.14|102.34|105.03|102.23|105.14|102.34|104.62|101.82|0
1649710200000|2022-04-11 20:50:00|105.14|102.34|105.13|102.33|105.34|102.54|104.92|102.12|0
1649710500000|2022-04-11 20:55:00|105.23|102.43|105.28|102.48|105.39|102.59|105.13|102.33|0
1649710800000|2022-04-11 21:00:00|105.31|102.51|105.25|102.45|105.34|102.54|105.14|102.34|0
1649711100000|2022-04-11 21:05:00|105.23|102.43|105.23|102.43|105.26|102.46|105.18|102.38|0
1649711400000|2022-04-11 21:10:00|105.24|102.44|105.22|102.42|105.25|102.45|105.22|102.42|0
1649711700000|2022-04-11 21:15:00|105.2|102.4|105.25|102.45|105.25|102.45|105.2|102.4|0
1649712000000|2022-04-11 21:20:00|105.29|102.49|105.4|102.6|105.66|102.86|105.29|102.49|0
1649712300000|2022-04-11 21:25:00|105.46|102.66|105.44|102.64|105.54|102.74|105.29|102.49|0
1649712600000|2022-04-11 21:30:00|105.46|102.66|105.39|102.59|105.47|102.67|105.3|102.5|0
1649712900000|2022-04-11 21:35:00|105.37|102.57|105.32|102.52|105.48|102.68|105.32|102.52|0
1649713200000|2022-04-11 21:40:00|105.31|102.51|105.22|102.42|105.32|102.52|105.2|102.4|0
1649713500000|2022-04-11 21:45:00|105.2|102.4|105.23|102.43|105.23|102.43|105.17|102.37|0
1649713800000|2022-04-11 21:50:00|105.24|102.44|105.21|102.41|105.27|102.47|105.21|102.41|0
1649714100000|2022-04-11 21:55:00|105.19|102.39|105.26|102.46|105.37|102.57|105.17|102.37|0
1649714400000|2022-04-11 22:00:00|105.31|102.51|106.02|103.22|106.6|103.8|105.31|102.51|0
1649714700000|2022-04-11 22:05:00|106.13|103.33|105.7|102.9|106.23|103.43|105.6|102.8|0
1649715000000|2022-04-11 22:10:00|105.81|103.01|106.17|103.37|106.23|103.43|105.81|103.01|0
1649715300000|2022-04-11 22:15:00|106.12|103.32|105.91|103.11|106.22|103.42|105.91|103.11|0
1649715600000|2022-04-11 22:20:00|106.01|103.21|105.9|103.1|106.22|103.42|105.8|103|0
1649715900000|2022-04-11 22:25:00|106.01|103.21|106|103.2|106.11|103.31|105.8|103|0
1649716200000|2022-04-11 22:30:00|106.11|103.31|106.42|103.62|106.42|103.62|106.11|103.31|0
1649716500000|2022-04-11 22:35:00|106.36|103.56|106.52|103.72|106.63|103.83|106.31|103.51|0
1649716800000|2022-04-11 22:40:00|106.42|103.62|106.62|103.82|106.62|103.82|106.42|103.62|0
1649717100000|2022-04-11 22:45:00|106.73|103.93|106.51|103.71|106.73|103.93|106.51|103.71|0
1649717400000|2022-04-11 22:50:00|106.41|103.61|106.51|103.71|106.51|103.71|106.3|103.5|0
1649717700000|2022-04-11 22:55:00|106.62|103.82|106.72|103.92|106.82|104.02|106.61|103.81|0
1649718000000|2022-04-11 23:00:00|106.82|104.02|106.29|103.49|106.82|104.02|106.29|103.49|0
1649718300000|2022-04-11 23:05:00|106.19|103.39|106.08|103.28|106.24|103.44|105.77|102.97|0
1649718600000|2022-04-11 23:10:00|105.97|103.17|105.76|102.96|106.08|103.28|105.45|102.65|0
1649718900000|2022-04-11 23:15:00|105.66|102.86|105.44|102.64|105.76|102.96|105.24|102.44|0
1649719200000|2022-04-11 23:20:00|105.34|102.54|104.5|101.7|105.86|103.06|104.19|101.39|0
1649719500000|2022-04-11 23:25:00|104.71|101.91|104.65|101.85|104.92|102.12|104.09|101.29|0
1649719800000|2022-04-11 23:30:00|104.6|101.8|104.81|102.01|105.43|102.63|104.29|101.49|0
1649720100000|2022-04-11 23:35:00|104.7|101.9|104.28|101.48|104.75|101.95|104.08|101.28|0
1649720400000|2022-04-11 23:40:00|104.18|101.38|104.49|101.69|104.8|102|104.18|101.38|0
1649720700000|2022-04-11 23:45:00|104.38|101.58|103.55|100.75|104.59|101.79|103.55|100.75|0
1649721000000|2022-04-11 23:50:00|103.45|100.65|103.24|100.44|104.17|101.37|103.03|100.23|0
1649721300000|2022-04-11 23:55:00|103.14|100.34|103.75|100.95|103.85|101.05|102.72|99.92|0
1649721600000|2022-04-12 00:00:00|103.54|100.74|104.16|101.36|105|102.2|103.54|100.74|0
1649721900000|2022-04-12 00:05:00|104.06|101.26|103.43|100.63|104.37|101.57|103.23|100.43|0
1649722200000|2022-04-12 00:10:00|103.33|100.53|103.07|100.27|103.43|100.63|102.61|99.81|0
1649722500000|2022-04-12 00:15:00|103.02|100.22|103.43|100.63|104.36|101.56|102.71|99.91|0
1649722800000|2022-04-12 00:20:00|103.53|100.73|103.78|100.98|104.15|101.35|103.12|100.32|0
1649723100000|2022-04-12 00:25:00|103.73|100.93|103.63|100.83|104.35|101.55|103.32|100.52|0
1649723400000|2022-04-12 00:30:00|103.73|100.93|103.31|100.51|104.14|101.34|103.11|100.31|0
1649723700000|2022-04-12 00:35:00|103.42|100.62|103|100.2|103.83|101.03|102.8|100|0
1649724000000|2022-04-12 00:40:00|103.1|100.3|102.58|99.78|103.1|100.3|102.58|99.78|0
1649724300000|2022-04-12 00:45:00|101.87|99.07|101.35|98.55|101.87|99.07|101.15|98.35|0
1649724600000|2022-04-12 00:50:00|101.46|98.66|100.13|97.33|101.46|98.66|100.03|97.23|0
1649724900000|2022-04-12 00:55:00|99.83|97.03|98.62|95.82|100.13|97.33|98.22|95.42|0
1649725200000|2022-04-12 01:00:00|98.52|95.72|98.82|96.02|99.12|96.32|98.12|95.32|0
1649725500000|2022-04-12 01:05:00|98.77|95.97|98.71|95.91|98.92|96.12|98.32|95.52|0
1649725800000|2022-04-12 01:10:00|98.61|95.81|98.41|95.61|98.61|95.81|98.31|95.51|0
1649726100000|2022-04-12 01:15:00|98.51|95.71|98.41|95.61|98.91|96.11|98.31|95.51|0
1649726400000|2022-04-12 01:20:00|98.31|95.51|98.3|95.5|98.91|96.11|98.3|95.5|0
1649726700000|2022-04-12 01:25:00|98|95.2|97.6|94.8|98.1|95.3|97.21|94.41|0
1649727000000|2022-04-12 01:30:00|97.8|95|97.9|95.1|98.6|95.8|97.4|94.6|0
1649727300000|2022-04-12 01:35:00|98|95.2|97.69|94.89|98.54|95.74|97.6|94.8|0
1649727600000|2022-04-12 01:40:00|97.6|94.8|97.59|94.79|97.89|95.09|96.9|94.1|0
1649727900000|2022-04-12 01:45:00|97.49|94.69|97.29|94.49|97.79|94.99|97.1|94.3|0
1649728200000|2022-04-12 01:50:00|97.24|94.44|96.2|93.4|97.39|94.59|96.2|93.4|0
1649728500000|2022-04-12 01:55:00|96.3|93.5|96.3|93.5|96.69|93.89|96|93.2|0
1649728800000|2022-04-12 02:00:00|96.39|93.59|96.1|93.3|96.69|93.89|96.1|93.3|0
1649729100000|2022-04-12 02:05:00|96.14|93.34|97.08|94.28|97.08|94.28|96.09|93.29|0
1649729400000|2022-04-12 02:10:00|97.18|94.38|97.27|94.47|97.57|94.77|97.08|94.28|0
1649729700000|2022-04-12 02:15:00|97.37|94.57|96.68|93.88|97.57|94.77|96.58|93.78|0
1649730000000|2022-04-12 02:20:00|96.48|93.68|96.38|93.58|97.07|94.27|96.28|93.48|0
1649730300000|2022-04-12 02:25:00|96.32|93.52|96.77|93.97|96.87|94.07|96.18|93.38|0
1649730600000|2022-04-12 02:30:00|96.87|94.07|97.66|94.86|97.96|95.16|96.77|93.97|0
1649730900000|2022-04-12 02:35:00|97.6|94.8|97.16|94.36|97.95|95.15|97.16|94.36|0
1649731200000|2022-04-12 02:40:00|97.25|94.45|97.5|94.7|97.55|94.75|97.16|94.36|0
1649731500000|2022-04-12 02:45:00|97.55|94.75|97.55|94.75|97.55|94.75|97.35|94.55|0
1649731800000|2022-04-12 02:50:00|97.49|94.69|97.54|94.74|97.55|94.75|97.25|94.45|0
1649732100000|2022-04-12 02:55:00|97.44|94.64|97.44|94.64|97.54|94.74|97.14|94.34|0
1649732400000|2022-04-12 03:00:00|97.54|94.74|99.08|96.28|99.58|96.78|97.44|94.64|0
1649732700000|2022-04-12 03:05:00|98.98|96.18|98.92|96.12|99.08|96.28|98.68|95.88|0
1649733000000|2022-04-12 03:10:00|98.98|96.18|98.92|96.12|98.98|96.18|98.48|95.68|0
1649733300000|2022-04-12 03:15:00|98.97|96.17|97.58|94.78|99.07|96.27|97.38|94.58|0
1649733600000|2022-04-12 03:20:00|97.48|94.68|97.58|94.78|97.78|94.98|97.28|94.48|0
1649733900000|2022-04-12 03:25:00|97.68|94.88|97.67|94.87|97.97|95.17|97.62|94.82|0
1649734200000|2022-04-12 03:30:00|97.57|94.77|97.67|94.87|98.46|95.66|97.57|94.77|0
1649734500000|2022-04-12 03:35:00|97.77|94.97|97.96|95.16|98.26|95.46|97.37|94.57|0
1649734800000|2022-04-12 03:40:00|97.86|95.06|97.66|94.86|97.96|95.16|97.57|94.77|0
1649735100000|2022-04-12 03:45:00|97.76|94.96|97.66|94.86|97.96|95.16|97.56|94.76|0
1649735400000|2022-04-12 03:50:00|97.76|94.96|97.65|94.85|97.95|95.15|97.36|94.56|0
1649735700000|2022-04-12 03:55:00|97.75|94.95|97.45|94.65|97.75|94.95|97.16|94.36|0
1649736000000|2022-04-12 04:00:00|97.5|94.7|97.55|94.75|97.95|95.15|97.35|94.55|0
1649736300000|2022-04-12 04:05:00|97.6|94.8|97.2|94.4|97.94|95.14|97.15|94.35|0
1649736600000|2022-04-12 04:10:00|97.25|94.45|97.34|94.54|97.54|94.74|97.25|94.45|0
1649736900000|2022-04-12 04:15:00|97.29|94.49|97.34|94.54|97.54|94.74|97.29|94.49|0
1649737200000|2022-04-12 04:20:00|97.44|94.64|97.43|94.63|97.54|94.74|97.34|94.54|0
1649737500000|2022-04-12 04:25:00|97.34|94.54|96.15|93.35|97.38|94.58|95.96|93.16|0
1649737800000|2022-04-12 04:30:00|96.06|93.26|96.3|93.5|96.54|93.74|96.06|93.26|0
1649738100000|2022-04-12 04:35:00|96.25|93.45|96.34|93.54|96.54|93.74|96.1|93.3|0
1649738400000|2022-04-12 04:40:00|96.44|93.64|96.09|93.29|96.44|93.64|95.95|93.15|0
1649738700000|2022-04-12 04:45:00|96.05|93.25|95.94|93.14|96.24|93.44|95.85|93.05|0
1649739000000|2022-04-12 04:50:00|95.89|93.09|96.04|93.24|96.14|93.34|95.89|93.09|0
1649739300000|2022-04-12 04:55:00|95.99|93.19|96.03|93.23|96.03|93.23|95.74|92.94|0
1649739600000|2022-04-12 05:00:00|96.13|93.33|95.74|92.94|96.52|93.72|95.55|92.75|0
1649739900000|2022-04-12 05:05:00|95.64|92.84|96.81|94.01|96.81|94.01|95.64|92.84|0
1649740200000|2022-04-12 05:10:00|96.91|94.11|97.94|95.14|97.94|95.14|96.71|93.91|0
1649740500000|2022-04-12 05:15:00|97.99|95.19|99.78|96.98|99.78|96.98|97.89|95.09|0
1649740800000|2022-04-12 05:20:00|99.88|97.08|98.58|95.78|99.98|97.18|98.58|95.78|0
1649741100000|2022-04-12 05:25:00|98.68|95.88|98.08|95.28|98.68|95.88|98.08|95.28|0
1649741400000|2022-04-12 05:30:00|98.18|95.38|98.47|95.67|98.57|95.77|97.98|95.18|0
1649741700000|2022-04-12 05:35:00|98.57|95.77|99.57|96.77|99.57|96.77|97.98|95.18|0
1649742000000|2022-04-12 05:40:00|99.47|96.67|99.36|96.56|99.67|96.87|98.67|95.87|0
1649742300000|2022-04-12 05:45:00|99.26|96.46|99.06|96.26|99.36|96.56|98.56|95.76|0
1649742600000|2022-04-12 05:50:00|99.01|96.21|99.26|96.46|99.61|96.81|98.33|95.53|0
1649742900000|2022-04-12 05:55:00|99.16|96.36|98.5|95.7|99.26|96.46|98.36|95.56|0
1649743200000|2022-04-12 06:00:00|98.4|95.6|97.46|94.66|99.25|96.45|96.82|94.02|0
1649743500000|2022-04-12 06:05:00|97.56|94.76|98.65|95.85|98.65|95.85|97.07|94.27|0
1649743800000|2022-04-12 06:10:00|98.55|95.75|99.14|96.34|99.24|96.44|98.55|95.75|0
1649744100000|2022-04-12 06:15:00|99.09|96.29|99.34|96.54|99.34|96.54|98.64|95.84|0
1649744400000|2022-04-12 06:20:00|99.29|96.49|98.44|95.64|99.34|96.54|98.44|95.64|0
1649744700000|2022-04-12 06:25:00|98.54|95.74|99.13|96.33|99.13|96.33|98.48|95.68|0
1649745000000|2022-04-12 06:30:00|99.03|96.23|99.13|96.33|99.23|96.43|98.63|95.83|0
1649745300000|2022-04-12 06:35:00|99.23|96.43|101.23|98.43|101.54|98.74|99.23|96.43|0
1649745600000|2022-04-12 06:40:00|101.13|98.33|100.27|97.47|101.54|98.74|100.22|97.42|0
1649745900000|2022-04-12 06:45:00|100.22|97.42|99.92|97.12|100.62|97.82|99.42|96.62|0
1649746200000|2022-04-12 06:50:00|100.02|97.22|99.81|97.01|100.12|97.32|99.51|96.71|0
1649746500000|2022-04-12 06:55:00|99.51|96.71|100.51|97.71|100.51|97.71|99.21|96.41|0
1649746800000|2022-04-12 07:00:00|100.61|97.81|98.71|95.91|101.22|98.42|98.71|95.91|0
1649747100000|2022-04-12 07:05:00|98.31|95.61|96.11|93.71|98.31|95.81|95.22|92.82|0
1649747400000|2022-04-12 07:10:00|95.91|93.51|97|94.6|98.1|95.7|95.61|93.21|0
1649747700000|2022-04-12 07:15:00|97.1|94.7|95.11|92.71|97.1|94.7|94.14|91.74|0
1649748000000|2022-04-12 07:20:00|95.02|92.62|95.7|93.3|95.9|93.5|93.26|90.86|0
1649748300000|2022-04-12 07:25:00|95.5|93.1|98.66|96.26|98.76|96.36|95.5|93.1|0
1649748600000|2022-04-12 07:30:00|98.56|96.16|96.97|94.57|98.56|96.16|96.18|93.78|0
1649748900000|2022-04-12 07:35:00|96.87|94.47|96.27|93.87|97.06|94.66|95.2|92.8|0
1649749200000|2022-04-12 07:40:00|96.08|93.68|95.29|92.89|96.47|94.07|94.81|92.41|0
1649749500000|2022-04-12 07:45:00|95|92.6|97.85|95.45|97.85|95.45|94.9|92.5|0
1649749800000|2022-04-12 07:50:00|97.75|95.35|98.19|95.79|98.84|96.44|96.66|94.26|0
1649750100000|2022-04-12 07:55:00|98.34|95.94|98.44|96.04|99.04|96.64|98.14|95.74|0
1649750400000|2022-04-12 08:00:00|98.48|96.08|98.13|95.73|99.43|97.03|97.84|95.44|0
1649750700000|2022-04-12 08:05:00|98.08|95.68|98.73|96.33|98.83|96.43|97.73|95.33|0
1649751000000|2022-04-12 08:10:00|98.83|96.43|99.63|97.23|99.73|97.33|98.63|96.23|0
1649751300000|2022-04-12 08:15:00|99.73|97.33|99.72|97.32|100.53|98.13|99.47|97.07|0
1649751600000|2022-04-12 08:20:00|100.02|97.62|101.03|98.63|101.34|98.94|99.92|97.52|0
1649751900000|2022-04-12 08:25:00|100.83|98.43|101.08|98.68|101.33|98.93|99.82|97.42|0
1649752200000|2022-04-12 08:30:00|101.03|98.63|102.4|100|102.66|100.26|100.72|98.32|0
1649752500000|2022-04-12 08:35:00|102.5|100.1|103.68|101.28|104.1|101.7|102.5|100.1|0
1649752800000|2022-04-12 08:40:00|103.78|101.38|103.83|101.43|104.51|102.11|103.68|101.28|0
1649753100000|2022-04-12 08:45:00|103.88|101.48|104.29|101.89|105.02|102.62|103.57|101.17|0
1649753400000|2022-04-12 08:50:00|104.4|102|105.22|102.82|105.59|103.19|104.4|102|0
1649753700000|2022-04-12 08:55:00|105.27|102.87|103.8|101.4|107.09|104.69|103.75|101.35|0
1649754000000|2022-04-12 09:00:00|103.75|101.35|102.95|100.55|104.16|101.76|102.84|100.44|0
1649754300000|2022-04-12 09:05:00|102.84|100.44|104.13|101.73|104.5|102.1|102.84|100.44|0
1649754600000|2022-04-12 09:10:00|104.08|101.68|102.58|100.18|104.19|101.79|102.22|99.82|0
1649754900000|2022-04-12 09:15:00|102.53|100.13|102.83|100.43|103.15|100.75|102.12|99.72|0
1649755200000|2022-04-12 09:20:00|102.73|100.33|102.62|100.22|102.88|100.48|101.7|99.3|0
1649755500000|2022-04-12 09:25:00|102.52|100.12|103.45|101.05|103.65|101.25|102.31|99.91|0
1649755800000|2022-04-12 09:30:00|103.34|100.94|103.75|101.35|104.48|102.08|103.03|100.63|0
1649756100000|2022-04-12 09:35:00|103.8|101.4|104.27|101.87|104.58|102.18|103.44|101.04|0
1649756400000|2022-04-12 09:40:00|104.32|101.92|104.78|102.38|104.78|102.38|104.26|101.86|0
1649756700000|2022-04-12 09:45:00|104.89|102.49|103.95|101.55|105.15|102.75|103.74|101.34|0
1649757000000|2022-04-12 09:50:00|104|101.6|105.61|103.21|105.61|103.21|103.95|101.55|0
1649757300000|2022-04-12 09:55:00|105.51|103.11|104.56|102.16|105.93|103.53|104.46|102.06|0
1649757600000|2022-04-12 10:00:00|104.51|102.11|105.08|102.68|105.82|103.42|104.36|101.96|0
1649757900000|2022-04-12 10:05:00|104.98|102.58|104.92|102.52|105.18|102.78|104.14|101.74|0
1649758200000|2022-04-12 10:10:00|104.87|102.47|104.55|102.15|105.7|103.3|104.29|101.89|0
1649758500000|2022-04-12 10:15:00|104.45|102.05|103.62|101.22|104.66|102.26|103.62|101.22|0
1649758800000|2022-04-12 10:20:00|103.72|101.32|103.77|101.37|104.13|101.73|103.2|100.8|0
1649759100000|2022-04-12 10:25:00|103.72|101.32|104.65|102.25|104.7|102.3|103.09|100.69|0
1649759400000|2022-04-12 10:30:00|104.54|102.14|105.06|102.66|105.17|102.77|104.13|101.73|0
1649759700000|2022-04-12 10:35:00|105.37|102.97|106.21|103.81|106.74|104.34|105.37|102.97|0
1649760000000|2022-04-12 10:40:00|106.11|103.71|106.21|103.81|106.42|104.02|105.26|102.86|0
1649760300000|2022-04-12 10:45:00|106.31|103.91|105.68|103.28|106.42|104.02|105.47|103.07|0
1649760600000|2022-04-12 10:50:00|105.73|103.33|106.2|103.8|106.2|103.8|105.68|103.28|0
1649760900000|2022-04-12 10:55:00|106.3|103.9|105.15|102.75|106.41|104.01|105.04|102.64|0
1649761200000|2022-04-12 11:00:00|105.04|102.64|105.04|102.64|105.67|103.27|104.83|102.43|0
1649761500000|2022-04-12 11:05:00|104.93|102.53|104.41|102.01|105.3|102.9|104.41|102.01|0
1649761800000|2022-04-12 11:10:00|104.31|101.91|103.78|101.38|104.41|102.01|103.58|101.18|0
1649762100000|2022-04-12 11:15:00|103.68|101.28|103.99|101.59|104.19|101.79|102.85|100.45|0
1649762400000|2022-04-12 11:20:00|103.88|101.48|104.09|101.69|104.82|102.42|103.88|101.48|0
1649762700000|2022-04-12 11:25:00|103.98|101.58|105.23|102.83|105.33|102.93|103.88|101.48|0
1649763000000|2022-04-12 11:30:00|105.33|102.93|105.96|103.56|106.28|103.88|105.23|102.83|0
1649763300000|2022-04-12 11:35:00|105.85|103.45|105.85|103.45|106.38|103.98|105.12|102.72|0
1649763600000|2022-04-12 11:40:00|105.75|103.35|105.95|103.55|106.48|104.08|104.7|102.3|0
1649763900000|2022-04-12 11:45:00|106.06|103.66|106.37|103.97|106.69|104.29|106.06|103.66|0
1649764200000|2022-04-12 11:50:00|106.42|104.02|106.47|104.07|106.89|104.49|106.26|103.86|0
1649764500000|2022-04-12 11:55:00|106.37|103.97|106.78|104.38|106.89|104.49|105.94|103.54|0
1649764800000|2022-04-12 12:00:00|106.89|104.49|106.78|104.38|106.89|104.49|105.94|103.54|0
1649765100000|2022-04-12 12:05:00|106.89|104.49|108.8|106.4|109.01|106.61|106.78|104.38|0
1649765400000|2022-04-12 12:10:00|108.69|106.29|108.79|106.39|109.01|106.61|108.26|105.86|0
1649765700000|2022-04-12 12:15:00|108.69|106.29|108.04|105.64|109|106.6|107.99|105.59|0
1649766000000|2022-04-12 12:20:00|108.15|105.75|108.04|105.64|108.57|106.17|107.72|105.32|0
1649766300000|2022-04-12 12:25:00|108.09|105.69|107.48|105.08|109.06|106.66|107.48|105.08|0
1649766600000|2022-04-12 12:30:00|111.12|108.72|118.94|116.54|119.4|117|111.12|108.72|0
1649766900000|2022-04-12 12:35:00|118.72|116.32|117.13|114.73|118.72|116.32|115.9|113.5|0
1649767200000|2022-04-12 12:40:00|117.02|114.62|119.38|116.98|121.57|119.17|116.68|114.28|0
1649767500000|2022-04-12 12:45:00|119.43|117.03|122.49|120.09|122.72|120.32|119.43|117.03|0
1649767800000|2022-04-12 12:50:00|122.37|119.97|124.36|121.96|124.36|121.96|120.87|118.47|0
1649768100000|2022-04-12 12:55:00|124.48|122.08|123.65|121.25|126.13|123.73|123.3|120.9|0
1649768400000|2022-04-12 13:00:00|123.53|121.13|122.71|120.31|123.65|121.25|122.6|120.2|0
1649768700000|2022-04-12 13:05:00|122.77|120.37|120.28|117.88|123.65|121.25|119.24|116.84|0
1649769000000|2022-04-12 13:10:00|120.05|117.65|117.87|115.47|120.16|117.76|117.76|115.36|0
1649769300000|2022-04-12 13:15:00|117.98|115.58|118.09|115.69|119.24|116.84|117.53|115.13|0
1649769600000|2022-04-12 13:20:00|118.21|115.81|116.28|113.88|118.44|116.04|115.72|113.32|0
1649769900000|2022-04-12 13:25:00|116.17|113.77|115.49|113.09|117.52|115.12|115.49|113.09|0
1649770200000|2022-04-12 13:30:00|116.05|113.65|113.92|111.52|116.05|113.65|112.48|110.08|0
1649770500000|2022-04-12 13:35:00|114.59|112.19|118.31|115.91|119.56|117.16|112.59|110.19|0
1649770800000|2022-04-12 13:40:00|118.99|116.59|120.02|117.62|120.14|117.74|115.53|113.13|0
1649771100000|2022-04-12 13:45:00|120.13|117.73|121.63|119.23|122.91|120.51|118.99|116.59|0
1649771400000|2022-04-12 13:50:00|121.86|119.46|127.39|124.99|128.82|126.42|121.52|119.12|0
1649771700000|2022-04-12 13:55:00|127.15|124.75|125.97|123.57|127.15|124.75|124.79|122.39|0
1649772000000|2022-04-12 14:00:00|126.08|123.68|124.32|121.92|126.91|124.51|122.92|120.52|0
1649772300000|2022-04-12 14:05:00|124.26|121.86|123.38|120.98|124.32|121.92|121.76|119.36|0
1649772600000|2022-04-12 14:10:00|123.73|121.33|124.54|122.14|124.9|122.5|122.57|120.17|0
1649772900000|2022-04-12 14:15:00|124.66|122.26|120.83|118.43|125.13|122.73|120.6|118.2|0
1649773200000|2022-04-12 14:20:00|121.17|118.77|121.74|119.34|123.72|121.32|120.71|118.31|0
1649773500000|2022-04-12 14:25:00|121.86|119.46|118.99|116.59|122.09|119.69|118.99|116.59|0
1649773800000|2022-04-12 14:30:00|119.22|116.82|119.38|116.98|119.56|117.16|117.74|115.34|0
1649774100000|2022-04-12 14:35:00|119.67|117.27|116.27|113.87|120.24|117.84|115.82|113.42|0
1649774400000|2022-04-12 14:40:00|116.16|113.76|116.27|113.87|117.17|114.77|115.04|112.64|0
1649774700000|2022-04-12 14:45:00|116.15|113.75|114.3|111.9|117.16|114.76|113.85|111.45|0
1649775000000|2022-04-12 14:50:00|114.41|112.01|114.07|111.67|114.41|112.01|112.3|109.9|0
1649775300000|2022-04-12 14:55:00|113.96|111.56|113.95|111.55|114.96|112.56|112.96|110.56|0
1649775600000|2022-04-12 15:00:00|113.84|111.44|115.51|113.11|115.96|113.56|112.41|110.01|0
1649775900000|2022-04-12 15:05:00|115.57|113.17|112.95|110.55|115.74|113.34|112.62|110.22|0
1649776200000|2022-04-12 15:10:00|113.06|110.66|114.95|112.55|115.17|112.77|112.62|110.22|0
1649776500000|2022-04-12 15:15:00|115.28|112.88|117.24|114.84|117.3|114.9|114.72|112.32|0
1649776800000|2022-04-12 15:20:00|117.42|115.02|118.21|115.81|119|116.6|117.08|114.68|0
1649777100000|2022-04-12 15:25:00|118.66|116.26|119.5|117.1|122.28|119.88|118.55|116.15|0
1649777400000|2022-04-12 15:30:00|120.02|117.62|120.71|118.31|121.64|119.24|119.91|117.51|0
1649777700000|2022-04-12 15:35:00|121.06|118.66|118.58|116.18|121.64|119.24|118.19|115.79|0
1649778000000|2022-04-12 15:40:00|118.64|116.24|118.98|116.58|119.67|117.27|118.07|115.67|0
1649778300000|2022-04-12 15:45:00|119.09|116.69|117.95|115.55|119.55|117.15|117.49|115.09|0
1649778600000|2022-04-12 15:50:00|118.23|115.83|118.97|116.57|119.43|117.03|116.7|114.3|0
1649778900000|2022-04-12 15:55:00|119.2|116.8|117.71|115.31|119.54|117.14|117.09|114.69|0
1649779200000|2022-04-12 16:00:00|117.94|115.54|116.29|113.89|118.17|115.77|116.12|113.72|0
1649779500000|2022-04-12 16:05:00|116.35|113.95|114.43|112.03|117.03|114.63|113.77|111.37|0
1649779800000|2022-04-12 16:10:00|114.55|112.15|113.43|111.03|114.55|112.15|112.76|110.36|0
1649780100000|2022-04-12 16:15:00|114.1|111.7|115.1|112.7|117.36|114.96|113.32|110.92|0
1649780400000|2022-04-12 16:20:00|114.76|112.36|111.76|109.36|114.76|112.36|111.65|109.25|0
1649780700000|2022-04-12 16:25:00|111.54|109.14|109.46|107.06|111.54|109.14|108.92|106.52|0
1649781000000|2022-04-12 16:30:00|109.03|106.63|109.03|106.63|110.77|108.37|109.03|106.63|0
1649781300000|2022-04-12 16:35:00|108.81|106.41|109.89|107.49|110.55|108.15|108.81|106.41|0
1649781600000|2022-04-12 16:40:00|110|107.6|108.37|105.97|110.54|108.14|107.83|105.43|0
1649781900000|2022-04-12 16:45:00|108.59|106.19|109.45|107.05|109.56|107.16|107.08|104.68|0
1649782200000|2022-04-12 16:50:00|109.56|107.16|110.21|107.81|111.96|109.56|109.34|106.94|0
1649782500000|2022-04-12 16:55:00|110.32|107.92|110.58|108.18|111.3|108.9|110.2|107.8|0
1649782800000|2022-04-12 17:00:00|110.42|108.02|107.12|104.72|111.41|109.01|103.65|101.25|0
1649783100000|2022-04-12 17:05:00|107.66|105.26|107.6|105.2|108.52|106.12|106.58|104.18|0
1649783400000|2022-04-12 17:10:00|107.44|105.04|110.04|107.64|111.35|108.95|107.44|105.04|0
1649783700000|2022-04-12 17:15:00|109.82|107.42|110.08|107.68|110.25|107.85|108.29|105.89|0
1649784000000|2022-04-12 17:20:00|110.14|107.74|109.7|107.3|112.56|110.16|108.77|106.37|0
1649784300000|2022-04-12 17:25:00|109.53|107.13|108.23|105.83|109.81|107.41|108.07|105.67|0
1649784600000|2022-04-12 17:30:00|108.29|105.89|108.61|106.21|109.09|106.69|106.67|104.27|0
1649784900000|2022-04-12 17:35:00|108.5|106.1|104.98|102.58|109.26|106.86|104.87|102.47|0
1649785200000|2022-04-12 17:40:00|104.76|102.36|102.64|100.24|105.4|103|102.27|99.87|0
1649785500000|2022-04-12 17:45:00|102.43|100.03|101.59|99.19|102.85|100.45|100.87|98.47|0
1649785800000|2022-04-12 17:50:00|101.49|99.09|99.1|96.7|101.49|99.09|98.69|96.29|0
1649786100000|2022-04-12 17:55:00|99|96.6|98.19|95.79|99|96.6|94.99|92.59|0
1649786400000|2022-04-12 18:00:00|98.29|95.89|99.62|97.22|99.73|97.33|96.67|94.27|0
1649786700000|2022-04-12 18:05:00|99.42|97.02|99.83|97.43|101.18|98.78|99.11|96.71|0
1649787000000|2022-04-12 18:10:00|99.72|97.32|96.56|94.16|99.72|97.32|96.56|94.16|0
1649787300000|2022-04-12 18:15:00|96.46|94.06|96.29|93.89|97.3|94.9|94.85|92.45|0
1649787600000|2022-04-12 18:20:00|96.09|93.69|95.89|93.49|97.6|95.2|95.69|93.29|0
1649787900000|2022-04-12 18:25:00|95.69|93.29|95.24|92.84|96.49|94.09|95.09|92.69|0
1649788200000|2022-04-12 18:30:00|95.19|92.79|95.58|93.18|95.98|93.58|93.21|90.81|0
1649788500000|2022-04-12 18:35:00|95.28|92.88|95.48|93.08|97.18|94.78|94.59|92.19|0
1649788800000|2022-04-12 18:40:00|95.28|92.88|94.88|92.48|96.08|93.68|93.89|91.49|0
1649789100000|2022-04-12 18:45:00|95.08|92.68|96.67|94.27|98.08|95.68|95.08|92.68|0
1649789400000|2022-04-12 18:50:00|96.77|94.37|97.07|94.67|97.37|94.97|95.17|92.77|0
1649789700000|2022-04-12 18:55:00|97.27|94.87|96.36|93.96|98.18|95.78|95.96|93.56|0
1649790000000|2022-04-12 19:00:00|96.06|93.66|92.31|89.91|97.17|94.77|92.12|89.72|0
1649790300000|2022-04-12 19:05:00|92.41|90.01|89.8|87.4|92.99|90.59|89.71|87.31|0
1649790600000|2022-04-12 19:10:00|89.99|87.59|89.75|87.35|90.76|88.36|86.02|83.62|0
1649790900000|2022-04-12 19:15:00|89.7|87.3|90.99|88.59|90.99|88.59|89.27|86.87|0
1649791200000|2022-04-12 19:20:00|91.09|88.69|91.86|89.46|93.13|90.73|91.09|88.69|0
1649791500000|2022-04-12 19:25:00|91.57|89.17|89.64|87.24|91.57|89.17|88.22|85.82|0
1649791800000|2022-04-12 19:30:00|89.07|86.67|90.25|87.85|91.12|88.72|88.6|86.2|0
1649792100000|2022-04-12 19:35:00|89.87|87.47|93.83|91.43|94.42|92.02|89.59|87.19|0
1649792400000|2022-04-12 19:40:00|93.73|91.33|92.85|90.45|94.91|92.51|92.46|90.06|0
1649792700000|2022-04-12 19:45:00|91.69|89.29|96.19|93.79|97.57|95.17|91.69|89.29|0
1649793000000|2022-04-12 19:50:00|95.8|93.4|96.29|93.89|97.39|94.99|94.61|92.21|0
1649793300000|2022-04-12 19:55:00|96.69|94.29|96.48|94.08|98.08|95.68|95.4|93|0
1649793600000|2022-04-12 20:00:00|95.99|93.59|95.19|92.79|95.99|93.59|94.61|92.21|0
1649793900000|2022-04-12 20:05:00|95.59|93.19|98.38|95.98|98.38|95.98|95.09|92.69|0
1649794200000|2022-04-12 20:10:00|98.07|95.67|97.37|94.97|98.38|95.98|97.37|94.97|0
1649794500000|2022-04-12 20:15:00|97.57|94.77|97.77|94.97|97.87|95.07|97.27|94.47|0
1649794800000|2022-04-12 20:20:00|97.71|94.91|97.76|94.96|97.77|94.97|97.36|94.56|0
1649795100000|2022-04-12 20:25:00|97.86|95.06|98.06|95.26|98.16|95.36|97.66|94.86|0
1649795400000|2022-04-12 20:30:00|98.16|95.36|98.06|95.26|98.46|95.66|98.06|95.26|0
1649795700000|2022-04-12 20:35:00|98.16|95.36|98.05|95.25|98.16|95.36|97.95|95.15|0
1649796000000|2022-04-12 20:40:00|98.1|95.3|97.85|95.05|98.15|95.35|97.85|95.05|0
1649796300000|2022-04-12 20:45:00|97.75|94.95|97.34|94.54|97.85|95.05|97.24|94.44|0
1649796600000|2022-04-12 20:50:00|97.24|94.44|97.89|95.09|97.94|95.14|97.24|94.44|0
1649796900000|2022-04-12 20:55:00|97.84|95.04|97.39|94.59|98.04|95.24|97.34|94.54|0
1649797200000|2022-04-12 21:00:00|97.33|94.53|97.55|94.75|97.62|94.82|97.33|94.53|0
1649797500000|2022-04-12 21:05:00|97.62|94.82|97.53|94.73|97.62|94.82|97.53|94.73|0
1649797800000|2022-04-12 21:10:00|97.52|94.72|97.53|94.73|97.53|94.73|97.52|94.72|0
1649798100000|2022-04-12 21:15:00|97.52|94.72|97.54|94.74|97.54|94.74|97.52|94.72|0
1649798400000|2022-04-12 21:20:00|97.57|94.77|97.58|94.78|97.65|94.85|97.52|94.72|0
1649798700000|2022-04-12 21:25:00|97.67|94.87|97.64|94.84|97.72|94.92|97.58|94.78|0
1649799000000|2022-04-12 21:30:00|97.62|94.82|97.41|94.61|97.62|94.82|97.3|94.5|0
1649799300000|2022-04-12 21:35:00|97.37|94.57|97.7|94.9|97.7|94.9|97.37|94.57|0
1649799600000|2022-04-12 21:40:00|97.57|94.77|97.61|94.81|97.61|94.81|97.39|94.59|0
1649799900000|2022-04-12 21:45:00|97.54|94.74|97.52|94.72|97.68|94.88|97.43|94.63|0
1649800200000|2022-04-12 21:50:00|97.37|94.57|97.53|94.73|97.58|94.78|97.37|94.57|0
1649800500000|2022-04-12 21:55:00|97.58|94.78|97.61|94.81|97.66|94.86|97.47|94.67|0
1649800800000|2022-04-12 22:00:00|98.04|95.24|98.39|95.59|98.7|95.9|97.79|94.99|0
1649801100000|2022-04-12 22:05:00|98.34|95.54|98.69|95.89|98.9|96.1|98.29|95.49|0
1649801400000|2022-04-12 22:10:00|98.74|95.94|98.33|95.53|99.09|96.29|98.29|95.49|0
1649801700000|2022-04-12 22:15:00|98.39|95.59|97.38|94.58|98.39|95.59|97.13|94.33|0
1649802000000|2022-04-12 22:20:00|97.43|94.63|97.18|94.38|97.68|94.88|96.73|93.93|0
1649802300000|2022-04-12 22:25:00|97.22|94.42|97.17|94.37|97.37|94.57|96.98|94.18|0
1649802600000|2022-04-12 22:30:00|97.27|94.47|97.77|94.97|97.82|95.02|97.27|94.47|0
1649802900000|2022-04-12 22:35:00|97.87|95.07|98.07|95.27|98.47|95.67|97.87|95.07|0
1649803200000|2022-04-12 22:40:00|98.17|95.37|98.26|95.46|98.37|95.57|98.11|95.31|0
1649803500000|2022-04-12 22:45:00|98.31|95.51|98.46|95.66|98.46|95.66|98.06|95.26|0
1649803800000|2022-04-12 22:50:00|98.56|95.76|99.26|96.46|99.27|96.47|98.56|95.76|0
1649804100000|2022-04-12 22:55:00|99.16|96.36|99.67|96.87|99.67|96.87|99.16|96.36|0
1649804400000|2022-04-12 23:00:00|99.57|96.77|100.17|97.37|100.17|97.37|99.51|96.71|0
1649804700000|2022-04-12 23:05:00|100.07|97.27|100.47|97.67|100.47|97.67|99.97|97.17|0
1649805000000|2022-04-12 23:10:00|100.37|97.57|100.16|97.36|100.47|97.67|100.16|97.36|0
1649805300000|2022-04-12 23:15:00|100.11|97.31|100.36|97.56|100.47|97.67|99.86|97.06|0
1649805600000|2022-04-12 23:20:00|100.26|97.46|100.05|97.25|100.26|97.46|99.85|97.05|0
1649805900000|2022-04-12 23:25:00|100.16|97.36|100.25|97.45|100.51|97.71|100.05|97.25|0
1649806200000|2022-04-12 23:30:00|100.3|97.5|99.84|97.04|100.35|97.55|99.84|97.04|0
1649806500000|2022-04-12 23:35:00|99.74|96.94|99.54|96.74|100.35|97.55|99.54|96.74|0
1649806800000|2022-04-12 23:40:00|99.64|96.84|100.24|97.44|100.35|97.55|99.64|96.84|0
1649807100000|2022-04-12 23:45:00|100.35|97.55|100.96|98.16|100.96|98.16|100.34|97.54|0
1649807400000|2022-04-12 23:50:00|101.06|98.26|101.46|98.66|101.77|98.97|101.06|98.26|0
1649807700000|2022-04-12 23:55:00|101.57|98.77|101.87|99.07|101.87|99.07|101.36|98.56|0
1649808000000|2022-04-13 00:00:00|101.77|98.97|101.97|99.17|102.39|99.59|101.67|98.87|0
1649808300000|2022-04-13 00:05:00|102.07|99.27|102.17|99.37|102.38|99.58|101.66|98.86|0
1649808600000|2022-04-13 00:10:00|102.28|99.48|101.86|99.06|102.28|99.48|101.76|98.96|0
1649808900000|2022-04-13 00:15:00|101.96|99.16|101.96|99.16|102.27|99.47|101.65|98.85|0
1649809200000|2022-04-13 00:20:00|101.86|99.06|101.9|99.1|101.96|99.16|101.75|98.95|0
1649809500000|2022-04-13 00:25:00|101.96|99.16|101.23|98.43|101.96|99.16|101.03|98.23|0
1649809800000|2022-04-13 00:30:00|101.34|98.54|101.74|98.94|101.95|99.15|101.03|98.23|0
1649810100000|2022-04-13 00:35:00|101.85|99.05|102.15|99.35|102.46|99.66|101.74|98.94|0
1649810400000|2022-04-13 00:40:00|102.1|99.3|102.46|99.66|102.46|99.66|101.94|99.14|0
1649810700000|2022-04-13 00:45:00|102.56|99.76|102.97|100.17|103.39|100.59|102.56|99.76|0
1649811000000|2022-04-13 00:50:00|103.08|100.28|102.87|100.07|103.18|100.38|102.76|99.96|0
1649811300000|2022-04-13 00:55:00|102.91|100.11|103.28|100.48|103.38|100.58|102.81|100.01|0
1649811600000|2022-04-13 01:00:00|103.22|100.42|103.17|100.37|103.59|100.79|103.07|100.27|0
1649811900000|2022-04-13 01:05:00|103.22|100.42|103.27|100.47|103.58|100.78|103.06|100.26|0
1649812200000|2022-04-13 01:10:00|103.37|100.57|103.37|100.57|103.79|100.99|103.27|100.47|0
1649812500000|2022-04-13 01:15:00|103.47|100.67|103.16|100.36|103.47|100.67|102.95|100.15|0
1649812800000|2022-04-13 01:20:00|103.05|100.25|103.47|100.67|103.57|100.77|102.85|100.05|0
1649813100000|2022-04-13 01:25:00|103.41|100.61|103.25|100.45|103.51|100.71|103.15|100.35|0
1649813400000|2022-04-13 01:30:00|103.15|100.35|103.25|100.45|103.98|101.18|102.94|100.14|0
1649813700000|2022-04-13 01:35:00|103.35|100.55|103.3|100.5|103.35|100.55|103.04|100.24|0
1649814000000|2022-04-13 01:40:00|103.25|100.45|103.76|100.96|103.87|101.07|103.14|100.34|0
1649814300000|2022-04-13 01:45:00|103.87|101.07|103.14|100.34|104.29|101.49|103.03|100.23|0
1649814600000|2022-04-13 01:50:00|103.24|100.44|103.6|100.8|103.97|101.17|103.14|100.34|0
1649814900000|2022-04-13 01:55:00|103.65|100.85|103.54|100.74|104.17|101.37|103.39|100.59|0
1649815200000|2022-04-13 02:00:00|103.65|100.85|103.44|100.64|103.96|101.16|103.23|100.43|0
1649815500000|2022-04-13 02:05:00|103.54|100.74|104.16|101.36|104.37|101.57|103.44|100.64|0
1649815800000|2022-04-13 02:10:00|104.06|101.26|104.16|101.36|104.37|101.57|103.85|101.05|0
1649816100000|2022-04-13 02:15:00|104.26|101.46|104.16|101.36|104.37|101.57|103.95|101.15|0
1649816400000|2022-04-13 02:20:00|104.05|101.25|104.36|101.56|104.68|101.88|104.05|101.25|0
1649816700000|2022-04-13 02:25:00|104.26|101.46|104.36|101.56|104.57|101.77|104.05|101.25|0
1649817000000|2022-04-13 02:30:00|104.25|101.45|104.88|102.08|104.99|102.19|104.25|101.45|0
1649817300000|2022-04-13 02:35:00|104.77|101.97|104.46|101.66|105.09|102.29|104.46|101.66|0
1649817600000|2022-04-13 02:40:00|104.56|101.76|103.93|101.13|104.56|101.76|103.83|101.03|0
1649817900000|2022-04-13 02:45:00|104.03|101.23|104.34|101.54|104.34|101.54|103.82|101.02|0
1649818200000|2022-04-13 02:50:00|104.45|101.65|104.65|101.85|104.76|101.96|104.24|101.44|0
1649818500000|2022-04-13 02:55:00|104.7|101.9|104.34|101.54|104.86|102.06|104.23|101.43|0
1649818800000|2022-04-13 03:00:00|104.44|101.64|105.17|102.37|105.28|102.48|104.44|101.64|0
1649819100000|2022-04-13 03:05:00|105.07|102.27|104.9|102.1|105.8|103|104.85|102.05|0
1649819400000|2022-04-13 03:10:00|104.96|102.16|104.19|101.39|105.17|102.37|103.46|100.66|0
1649819700000|2022-04-13 03:15:00|104.08|101.28|104.29|101.49|104.29|101.49|103.98|101.18|0
1649820000000|2022-04-13 03:20:00|104.39|101.59|104.49|101.69|104.81|102.01|104.29|101.49|0
1649820300000|2022-04-13 03:25:00|104.39|101.59|104.6|101.8|104.6|101.8|104.28|101.48|0
1649820600000|2022-04-13 03:30:00|104.49|101.69|104.17|101.37|104.81|102.01|103.96|101.16|0
1649820900000|2022-04-13 03:35:00|104.12|101.32|104.64|101.84|104.69|101.89|104.07|101.27|0
1649821200000|2022-04-13 03:40:00|104.69|101.89|104.37|101.57|104.8|102|104.32|101.52|0
1649821500000|2022-04-13 03:45:00|104.32|101.52|104.58|101.78|104.69|101.89|104.32|101.52|0
1649821800000|2022-04-13 03:50:00|104.48|101.68|104.58|101.78|104.68|101.88|104.42|101.62|0
1649822100000|2022-04-13 03:55:00|104.47|101.67|104.57|101.77|104.58|101.78|104.37|101.57|0
1649822400000|2022-04-13 04:00:00|104.62|101.82|104.15|101.35|104.68|101.88|104.04|101.24|0
1649822700000|2022-04-13 04:05:00|104.25|101.45|104.57|101.77|104.67|101.87|104.15|101.35|0
1649823000000|2022-04-13 04:10:00|104.46|101.66|104.46|101.66|104.56|101.76|104.35|101.55|0
1649823300000|2022-04-13 04:15:00|104.35|101.55|104.56|101.76|104.56|101.76|104.24|101.44|0
1649823600000|2022-04-13 04:20:00|104.45|101.65|104.34|101.54|104.66|101.86|104.34|101.54|0
1649823900000|2022-04-13 04:25:00|104.24|101.44|103.61|100.81|104.24|101.44|103.5|100.7|0
1649824200000|2022-04-13 04:30:00|103.5|100.7|102.56|99.76|103.61|100.81|102.56|99.76|0
1649824500000|2022-04-13 04:35:00|102.66|99.86|102.66|99.86|102.76|99.96|102.04|99.24|0
1649824800000|2022-04-13 04:40:00|102.55|99.75|102.76|99.96|102.87|100.07|102.45|99.65|0
1649825100000|2022-04-13 04:45:00|102.86|100.06|103.28|100.48|103.28|100.48|102.76|99.96|0
1649825400000|2022-04-13 04:50:00|103.22|100.42|103.07|100.27|103.38|100.58|103.07|100.27|0
1649825700000|2022-04-13 04:55:00|103.17|100.37|103.58|100.78|103.59|100.79|103.17|100.37|0
1649826000000|2022-04-13 05:00:00|103.48|100.68|104.42|101.62|104.47|101.67|103.27|100.47|0
1649826300000|2022-04-13 05:05:00|104.32|101.52|104.21|101.41|104.32|101.52|103.89|101.09|0
1649826600000|2022-04-13 05:10:00|104.31|101.51|103.47|100.67|104.31|101.51|103.37|100.57|0
1649826900000|2022-04-13 05:15:00|103.57|100.77|104.3|101.5|104.3|101.5|103.52|100.72|0
1649827200000|2022-04-13 05:20:00|104.2|101.4|104.3|101.5|104.72|101.92|104.2|101.4|0
1649827500000|2022-04-13 05:25:00|104.2|101.4|103.98|101.18|104.2|101.4|103.67|100.87|0
1649827800000|2022-04-13 05:30:00|104.09|101.29|107.41|104.61|118.66|115.86|104.09|101.29|0
1649828100000|2022-04-13 05:35:00|107.3|104.5|107.72|104.92|108.69|105.89|106.77|103.97|0
1649828400000|2022-04-13 05:40:00|107.62|104.82|107.51|104.71|108.15|105.35|107.51|104.71|0
1649828700000|2022-04-13 05:45:00|107.4|104.6|108.47|105.67|108.47|105.67|107.4|104.6|0
1649829000000|2022-04-13 05:50:00|108.58|105.78|109.55|106.75|109.65|106.85|108.15|105.35|0
1649829300000|2022-04-13 05:55:00|109.65|106.85|110.19|107.39|110.3|107.5|109.44|106.64|0
1649829600000|2022-04-13 06:00:00|110.3|107.5|109.11|106.31|110.3|107.5|109.11|106.31|0
1649829900000|2022-04-13 06:05:00|109.21|106.41|107.92|105.12|109.21|106.41|107.81|105.01|0
1649830200000|2022-04-13 06:10:00|108.02|105.22|108.56|105.76|108.88|106.08|107.81|105.01|0
1649830500000|2022-04-13 06:15:00|108.45|105.65|109.2|106.4|109.2|106.4|108.07|105.27|0
1649830800000|2022-04-13 06:20:00|109.09|106.29|108.34|105.54|109.31|106.51|108.34|105.54|0
1649831100000|2022-04-13 06:25:00|108.39|105.59|107.9|105.1|108.66|105.86|107.79|104.99|0
1649831400000|2022-04-13 06:30:00|107.79|104.99|106.83|104.03|108.01|105.21|106.4|103.6|0
1649831700000|2022-04-13 06:35:00|106.72|103.92|106.19|103.39|107.36|104.56|106.19|103.39|0
1649832000000|2022-04-13 06:40:00|106.08|103.28|106.18|103.38|106.61|103.81|105.97|103.17|0
1649832300000|2022-04-13 06:45:00|106.29|103.49|106.44|103.64|106.82|104.02|105.97|103.17|0
1649832600000|2022-04-13 06:50:00|106.5|103.7|106.28|103.48|106.82|104.02|106.28|103.48|0
1649832900000|2022-04-13 06:55:00|106.18|103.38|105.85|103.05|106.18|103.38|105.33|102.53|0
1649833200000|2022-04-13 07:00:00|105.96|103.16|104.79|101.99|107.02|104.22|104.69|101.89|0
1649833500000|2022-04-13 07:05:00|104.91|102.51|102.5|100.1|105.28|102.88|102.19|99.79|0
1649833800000|2022-04-13 07:10:00|102.39|99.99|103.01|100.61|103.64|101.24|102.18|99.78|0
1649834100000|2022-04-13 07:15:00|102.96|100.56|103.74|101.34|104.9|102.5|102.7|100.3|0
1649834400000|2022-04-13 07:20:00|103.69|101.29|104.68|102.28|106.27|103.87|103.53|101.13|0
1649834700000|2022-04-13 07:25:00|104.79|102.39|104.68|102.28|105.53|103.13|104.05|101.65|0
1649835000000|2022-04-13 07:30:00|104.73|102.33|103.84|101.44|104.73|102.33|103.21|100.81|0
1649835300000|2022-04-13 07:35:00|103.94|101.54|105.25|102.85|105.68|103.28|103.84|101.44|0
1649835600000|2022-04-13 07:40:00|105.31|102.91|106.4|104|108.75|106.35|105.09|102.69|0
1649835900000|2022-04-13 07:45:00|106.45|104.05|106.66|104.26|106.98|104.58|106.03|103.63|0
1649836200000|2022-04-13 07:50:00|106.71|104.31|105.81|103.41|106.88|104.48|105.28|102.88|0
1649836500000|2022-04-13 07:55:00|105.7|103.3|105.28|102.88|106.23|103.83|104.75|102.35|0
1649836800000|2022-04-13 08:00:00|105.17|102.77|106.87|104.47|107.72|105.32|104.85|102.45|0
1649837100000|2022-04-13 08:05:00|106.81|104.41|107.82|105.42|108.47|106.07|106.81|104.41|0
1649837400000|2022-04-13 08:10:00|107.72|105.32|106.7|104.3|107.88|105.48|106.54|104.14|0
1649837700000|2022-04-13 08:15:00|106.64|104.24|106.53|104.13|107.61|105.21|106.53|104.13|0
1649838000000|2022-04-13 08:20:00|106.48|104.08|106.69|104.29|106.85|104.45|106|103.6|0
1649838300000|2022-04-13 08:25:00|106.74|104.34|105.68|103.28|106.74|104.34|105.26|102.86|0
1649838600000|2022-04-13 08:30:00|105.57|103.17|106.2|103.8|106.31|103.91|105.04|102.64|0
1649838900000|2022-04-13 08:35:00|106.26|103.86|105.46|103.06|106.26|103.86|105.36|102.96|0
1649839200000|2022-04-13 08:40:00|105.56|103.16|107.91|105.51|108.01|105.61|105.56|103.16|0
1649839500000|2022-04-13 08:45:00|108.12|105.72|108.76|106.36|109.09|106.69|108.01|105.61|0
1649839800000|2022-04-13 08:50:00|108.66|106.26|108.76|106.36|109.19|106.79|107.9|105.5|0
1649840100000|2022-04-13 08:55:00|108.65|106.25|108.11|105.71|109.19|106.79|107.79|105.39|0
1649840400000|2022-04-13 09:00:00|108|105.6|107.57|105.17|108.11|105.71|107.47|105.07|0
1649840700000|2022-04-13 09:05:00|107.51|105.11|108|105.6|108.1|105.7|107.14|104.74|0
1649841000000|2022-04-13 09:10:00|107.89|105.49|107.56|105.16|108.32|105.92|107.56|105.16|0
1649841300000|2022-04-13 09:15:00|107.35|104.95|106.7|104.3|107.35|104.95|106.33|103.93|0
1649841600000|2022-04-13 09:20:00|106.65|104.25|106.27|103.87|106.81|104.41|106.06|103.66|0
1649841900000|2022-04-13 09:25:00|106.38|103.98|106.06|103.66|106.7|104.3|105.85|103.45|0
1649842200000|2022-04-13 09:30:00|105.85|103.45|105.84|103.44|105.95|103.55|105.52|103.12|0
1649842500000|2022-04-13 09:35:00|105.89|103.49|103.63|101.23|105.95|103.55|103.31|100.91|0
1649842800000|2022-04-13 09:40:00|103.73|101.33|102.94|100.54|103.73|101.33|102.79|100.39|0
1649843100000|2022-04-13 09:45:00|102.89|100.49|102.78|100.38|103.31|100.91|102.27|99.87|0
1649843400000|2022-04-13 09:50:00|102.73|100.33|102.27|99.87|102.73|100.33|101.14|98.74|0
1649843700000|2022-04-13 09:55:00|102.17|99.77|99.9|97.5|102.27|99.87|99.8|97.4|0
1649844000000|2022-04-13 10:00:00|100|97.6|101.03|98.63|101.44|99.04|99.64|97.24|0
1649844300000|2022-04-13 10:05:00|100.92|98.52|100.4|98|101.23|98.83|100.2|97.8|0
1649844600000|2022-04-13 10:10:00|100.61|98.21|101.43|99.03|101.74|99.34|100.56|98.16|0
1649844900000|2022-04-13 10:15:00|101.53|99.13|101.12|98.72|102|99.6|100.6|98.2|0
1649845200000|2022-04-13 10:20:00|101.01|98.61|100.65|98.25|101.84|99.44|100.6|98.2|0
1649845500000|2022-04-13 10:25:00|100.7|98.3|101.01|98.61|101.52|99.12|100.5|98.1|0
1649845800000|2022-04-13 10:30:00|100.95|98.55|102.61|100.21|102.66|100.26|100.9|98.5|0
1649846100000|2022-04-13 10:35:00|102.66|100.26|103.91|101.51|104.12|101.72|102.24|99.84|0
1649846400000|2022-04-13 10:40:00|104.02|101.62|103.75|101.35|104.33|101.93|103.49|101.09|0
1649846700000|2022-04-13 10:45:00|103.7|101.3|102.7|100.3|104.33|101.93|102.34|99.94|0
1649847000000|2022-04-13 10:50:00|102.75|100.35|104.11|101.71|104.75|102.35|102.75|100.35|0
1649847300000|2022-04-13 10:55:00|104.16|101.76|104.85|102.45|105.06|102.66|104.11|101.71|0
1649847600000|2022-04-13 11:00:00|105|102.6|105.58|103.18|105.69|103.29|104.42|102.02|0
1649847900000|2022-04-13 11:05:00|105.69|103.29|106.32|103.92|106.86|104.46|105.69|103.29|0
1649848200000|2022-04-13 11:10:00|106.43|104.03|106.96|104.56|106.96|104.56|106|103.6|0
1649848500000|2022-04-13 11:15:00|107.01|104.61|106.42|104.02|107.01|104.61|106.05|103.65|0
1649848800000|2022-04-13 11:20:00|106.32|103.92|105.15|102.75|106.53|104.13|105.15|102.75|0
1649849100000|2022-04-13 11:25:00|105.25|102.85|105.57|103.17|105.67|103.27|104.35|101.95|0
1649849400000|2022-04-13 11:30:00|105.51|103.11|103.77|101.37|105.57|103.17|103.77|101.37|0
1649849700000|2022-04-13 11:35:00|103.87|101.47|103.24|100.84|104.19|101.79|103.03|100.63|0
1649850000000|2022-04-13 11:40:00|103.08|100.68|101.57|99.17|103.24|100.84|101.47|99.07|0
1649850300000|2022-04-13 11:45:00|101.68|99.28|101.05|98.65|101.99|99.59|101.05|98.65|0
1649850600000|2022-04-13 11:50:00|101.15|98.75|99.41|97.01|101.15|98.75|99.2|96.8|0
1649850900000|2022-04-13 11:55:00|99.3|96.9|97.78|95.38|99.3|96.9|96.88|94.48|0
1649851200000|2022-04-13 12:00:00|97.58|95.18|97.37|94.97|98.38|95.98|97.18|94.78|0
1649851500000|2022-04-13 12:05:00|96.97|94.57|95.77|93.37|97.67|95.27|95.77|93.37|0
1649851800000|2022-04-13 12:10:00|95.67|93.27|96.66|94.26|96.86|94.46|95.57|93.17|0
1649852100000|2022-04-13 12:15:00|96.36|93.96|97.36|94.96|97.67|95.27|95.76|93.36|0
1649852400000|2022-04-13 12:20:00|97.26|94.86|94.47|92.07|97.66|95.26|93.83|91.43|0
1649852700000|2022-04-13 12:25:00|94.57|92.17|94.96|92.56|95.46|93.06|93.68|91.28|0
1649853000000|2022-04-13 12:30:00|95.06|92.66|94.66|92.26|95.75|93.35|92.46|90.06|0
1649853300000|2022-04-13 12:35:00|94.76|92.36|95.35|92.95|95.55|93.15|93.87|91.47|0
1649853600000|2022-04-13 12:40:00|95.45|93.05|96.54|94.14|97.25|94.85|94.95|92.55|0
1649853900000|2022-04-13 12:45:00|96.44|94.04|95.84|93.44|96.94|94.54|95.54|93.14|0
1649854200000|2022-04-13 12:50:00|95.74|93.34|95.24|92.84|95.94|93.54|95.14|92.74|0
1649854500000|2022-04-13 12:55:00|95.14|92.74|93.27|90.87|95.24|92.84|93.27|90.87|0
1649854800000|2022-04-13 13:00:00|93.31|90.91|93.65|91.25|93.85|91.45|93.27|90.87|0
1649855100000|2022-04-13 13:05:00|93.85|91.45|91.7|89.3|93.85|91.45|91.61|89.21|0
1649855400000|2022-04-13 13:10:00|91.65|89.25|93.7|91.3|93.79|91.39|88.7|86.3|0
1649855700000|2022-04-13 13:15:00|93.79|91.39|95.17|92.77|95.27|92.87|93.6|91.2|0
1649856000000|2022-04-13 13:20:00|95.27|92.87|95.27|92.87|96.26|93.86|95.17|92.77|0
1649856300000|2022-04-13 13:25:00|95.17|92.77|93.63|91.23|95.17|92.77|93.39|90.99|0
1649856600000|2022-04-13 13:30:00|93.68|91.28|97.86|95.46|97.86|95.46|93.1|90.7|0
1649856900000|2022-04-13 13:35:00|98.06|95.66|98.19|95.79|100.76|98.36|97.66|95.26|0
1649857200000|2022-04-13 13:40:00|98.7|96.3|100.64|98.24|101.72|99.32|97.99|95.59|0
1649857500000|2022-04-13 13:45:00|100.95|98.55|102.08|99.68|102.6|100.2|100.02|97.62|0
1649857800000|2022-04-13 13:50:00|101.98|99.58|101.45|99.05|102.28|99.88|100.74|98.34|0
1649858100000|2022-04-13 13:55:00|101.66|99.26|97.47|95.07|101.76|99.36|97.47|95.07|0
1649858400000|2022-04-13 14:00:00|97.67|95.27|97.67|95.27|97.98|95.58|95.77|93.37|0
1649858700000|2022-04-13 14:05:00|97.47|95.07|95.37|92.97|99.29|96.89|95.37|92.97|0
1649859000000|2022-04-13 14:10:00|95.47|93.07|96.06|93.66|96.86|94.46|94.67|92.27|0
1649859300000|2022-04-13 14:15:00|96.36|93.96|98.95|96.55|100.6|98.2|96.36|93.96|0
1649859600000|2022-04-13 14:20:00|98.84|96.44|100.27|97.87|100.27|97.87|98.33|95.93|0
1649859900000|2022-04-13 14:25:00|100.17|97.77|97.72|95.32|100.17|97.77|97.52|95.12|0
1649860200000|2022-04-13 14:30:00|97.11|94.71|99.14|96.74|100.32|97.92|97.11|94.71|0
1649860500000|2022-04-13 14:35:00|98.94|96.54|97.31|94.91|99.65|97.25|97.11|94.71|0
1649860800000|2022-04-13 14:40:00|97.01|94.61|98.93|96.53|99.03|96.63|95.9|93.5|0
1649861100000|2022-04-13 14:45:00|99.03|96.63|98.31|95.91|100.36|97.96|98.31|95.91|0
1649861400000|2022-04-13 14:50:00|98.41|96.01|99.94|97.54|100.46|98.06|98.01|95.61|0
1649861700000|2022-04-13 14:55:00|99.53|97.13|99.94|97.54|100.46|98.06|99.12|96.72|0
1649862000000|2022-04-13 15:00:00|100.04|97.64|104.21|101.81|104.63|102.23|99.94|97.54|0
1649862300000|2022-04-13 15:05:00|104.26|101.86|103.26|100.86|104.42|102.02|103.05|100.65|0
1649862600000|2022-04-13 15:10:00|103.36|100.96|105.05|102.65|105.15|102.75|103.15|100.75|0
1649862900000|2022-04-13 15:15:00|105.15|102.75|105.79|103.39|106.11|103.71|104.83|102.43|0
1649863200000|2022-04-13 15:20:00|105.89|103.49|104.16|101.76|108.02|105.62|103.42|101.02|0
1649863500000|2022-04-13 15:25:00|104.38|101.98|104.91|102.51|105.77|103.37|104.16|101.76|0
1649863800000|2022-04-13 15:30:00|105.23|102.83|105.55|103.15|106.84|104.44|104.8|102.4|0
1649864100000|2022-04-13 15:35:00|105.81|103.41|104.58|102.18|105.98|103.58|104.05|101.65|0
1649864400000|2022-04-13 15:40:00|104.79|102.39|104.79|102.39|105.65|103.25|103.94|101.54|0
1649864700000|2022-04-13 15:45:00|104.68|102.28|103.93|101.53|104.68|102.28|103.61|101.21|0
1649865000000|2022-04-13 15:50:00|103.72|101.32|102.97|100.57|103.72|101.32|102.55|100.15|0
1649865300000|2022-04-13 15:55:00|102.87|100.47|102.81|100.41|103.08|100.68|102.02|99.62|0
1649865600000|2022-04-13 16:00:00|102.86|100.46|103.39|100.99|103.6|101.2|101.7|99.3|0
1649865900000|2022-04-13 16:05:00|103.28|100.88|104.24|101.84|104.45|102.05|103.18|100.78|0
1649866200000|2022-04-13 16:10:00|104.13|101.73|104.65|102.25|104.65|102.25|102.22|99.82|0
1649866500000|2022-04-13 16:15:00|104.75|102.35|105.82|103.42|106.25|103.85|104.22|101.82|0
1649866800000|2022-04-13 16:20:00|105.55|103.15|107.11|104.71|107.11|104.71|104.96|102.56|0
1649867100000|2022-04-13 16:25:00|107.22|104.82|105.81|103.41|107.98|105.58|105.81|103.41|0
1649867400000|2022-04-13 16:30:00|106.03|103.63|107.1|104.7|107.53|105.13|105.92|103.52|0
1649867700000|2022-04-13 16:35:00|107.32|104.92|107.64|105.24|108.19|105.79|107.32|104.92|0
1649868000000|2022-04-13 16:40:00|107.75|105.35|109.82|107.42|110.04|107.64|107.64|105.24|0
1649868300000|2022-04-13 16:45:00|109.93|107.53|109.49|107.09|110.15|107.75|109.27|106.87|0
1649868600000|2022-04-13 16:50:00|109.38|106.98|108.84|106.44|109.82|107.42|107.36|104.96|0
1649868900000|2022-04-13 16:55:00|108.89|106.49|107.8|105.4|109.22|106.82|107.58|105.18|0
1649869200000|2022-04-13 17:00:00|108.02|105.62|108.89|106.49|109.54|107.14|107.58|105.18|0
1649869500000|2022-04-13 17:05:00|108.67|106.27|109.43|107.03|109.87|107.47|108.66|106.26|0
1649869800000|2022-04-13 17:10:00|109.32|106.92|109.76|107.36|111.08|108.68|109.21|106.81|0
1649870100000|2022-04-13 17:15:00|109.54|107.14|109.75|107.35|110.3|107.9|109.54|107.14|0
1649870400000|2022-04-13 17:20:00|109.97|107.57|110.41|108.01|111.18|108.78|109.97|107.57|0
1649870700000|2022-04-13 17:25:00|110.19|107.79|109.2|106.8|110.3|107.9|108.54|106.14|0
1649871000000|2022-04-13 17:30:00|109.09|106.69|107.34|104.94|109.41|107.01|107.23|104.83|0
1649871300000|2022-04-13 17:35:00|107.56|105.16|106.63|104.23|107.56|105.16|105.93|103.53|0
1649871600000|2022-04-13 17:40:00|106.58|104.18|106.52|104.12|106.79|104.39|106.14|103.74|0
1649871900000|2022-04-13 17:45:00|106.47|104.07|105.97|103.57|107.11|104.71|105.11|102.71|0
1649872200000|2022-04-13 17:50:00|105.86|103.46|105.1|102.7|105.97|103.57|104.78|102.38|0
1649872500000|2022-04-13 17:55:00|105.21|102.81|106.93|104.53|106.93|104.53|104.78|102.38|0
1649872800000|2022-04-13 18:00:00|106.99|104.59|106.93|104.53|107.15|104.75|106.07|103.67|0
1649873100000|2022-04-13 18:05:00|106.82|104.42|108.45|106.05|109.11|106.71|106.71|104.31|0
1649873400000|2022-04-13 18:10:00|108.34|105.94|107.25|104.85|108.34|105.94|105.84|103.44|0
1649873700000|2022-04-13 18:15:00|106.51|104.11|107.27|104.87|107.38|104.98|106.35|103.95|0
1649874000000|2022-04-13 18:20:00|107.38|104.98|107.05|104.65|108.15|105.75|106.29|103.89|0
1649874300000|2022-04-13 18:25:00|107.16|104.76|106.83|104.43|107.38|104.98|105.96|103.56|0
1649874600000|2022-04-13 18:30:00|106.88|104.48|107.13|104.73|108.2|105.8|106.37|103.97|0
1649874900000|2022-04-13 18:35:00|107.35|104.95|107.67|105.27|108.33|105.93|106.69|104.29|0
1649875200000|2022-04-13 18:40:00|107.56|105.16|109.1|106.7|109.1|106.7|107.34|104.94|0
1649875500000|2022-04-13 18:45:00|109.21|106.81|109.76|107.36|109.76|107.36|108.43|106.03|0
1649875800000|2022-04-13 18:50:00|109.87|107.47|110.05|107.65|111.45|109.05|109.31|106.91|0
1649876100000|2022-04-13 18:55:00|110.16|107.76|110.05|107.65|110.82|108.42|109.83|107.43|0
1649876400000|2022-04-13 19:00:00|110.16|107.76|108.83|106.43|110.27|107.87|107.95|105.55|0
1649876700000|2022-04-13 19:05:00|108.94|106.54|111.71|109.31|111.93|109.53|108.94|106.54|0
1649877000000|2022-04-13 19:10:00|111.6|109.2|111.59|109.19|112.04|109.64|111.04|108.64|0
1649877300000|2022-04-13 19:15:00|111.53|109.13|112.93|110.53|113.16|110.76|111.48|109.08|0
1649877600000|2022-04-13 19:20:00|112.82|110.42|113.87|111.47|113.87|111.47|112.15|109.75|0
1649877900000|2022-04-13 19:25:00|114.1|111.7|111.42|109.02|114.1|111.7|110.53|108.13|0
1649878200000|2022-04-13 19:30:00|111.54|109.14|112.89|110.49|113.34|110.94|111.09|108.69|0
1649878500000|2022-04-13 19:35:00|113|110.6|113.34|110.94|113.57|111.17|111.76|109.36|0
1649878800000|2022-04-13 19:40:00|113.11|110.71|112.99|110.59|113.45|111.05|112.2|109.8|0
1649879100000|2022-04-13 19:45:00|113.33|110.93|113.67|111.27|114.13|111.73|112.42|110.02|0
1649879400000|2022-04-13 19:50:00|113.56|111.16|110.73|108.33|113.56|111.16|110.06|107.66|0
1649879700000|2022-04-13 19:55:00|110.17|107.77|110.1|107.7|111.07|108.67|108.76|106.36|0
1649880000000|2022-04-13 20:00:00|110.44|108.04|108.76|106.36|110.44|108.04|108.32|105.92|0
1649880300000|2022-04-13 20:05:00|108.65|106.25|108.87|106.47|108.98|106.58|108.31|105.91|0
1649880600000|2022-04-13 20:10:00|108.76|106.36|108.31|105.91|109.31|106.91|108.31|105.91|0
1649880900000|2022-04-13 20:15:00|108.51|105.71|109.06|106.26|109.28|106.48|108.51|105.71|0
1649881200000|2022-04-13 20:20:00|109.17|106.37|109.06|106.26|109.17|106.37|108.95|106.15|0
1649881500000|2022-04-13 20:25:00|109.17|106.37|108.94|106.14|109.28|106.48|108.94|106.14|0
1649881800000|2022-04-13 20:30:00|109.05|106.25|109.05|106.25|109.05|106.25|108.94|106.14|0
1649882100000|2022-04-13 20:35:00|109.16|106.36|108.93|106.13|109.16|106.36|108.93|106.13|0
1649882400000|2022-04-13 20:40:00|109.05|106.25|109.15|106.35|109.27|106.47|108.93|106.13|0
1649882700000|2022-04-13 20:45:00|109.04|106.24|109.04|106.24|109.26|106.46|108.93|106.13|0
1649883000000|2022-04-13 20:50:00|108.93|106.13|108.92|106.12|109.15|106.35|108.92|106.12|0
1649883300000|2022-04-13 20:55:00|109.03|106.23|108.64|105.84|109.14|106.34|108.53|105.73|0
1649883600000|2022-04-13 21:00:00|108.58|105.78|108.77|105.97|108.78|105.98|108.58|105.78|0
1649883900000|2022-04-13 21:05:00|108.64|105.84|108.57|105.77|108.77|105.97|108.56|105.76|0
1649884200000|2022-04-13 21:10:00|108.56|105.76|108.57|105.77|108.57|105.77|108.52|105.72|0
1649884500000|2022-04-13 21:15:00|108.55|105.75|108.66|105.86|108.66|105.86|108.54|105.74|0
1649884800000|2022-04-13 21:20:00|108.8|106|108.98|106.18|109.03|106.23|108.8|106|0
1649885100000|2022-04-13 21:25:00|108.95|106.15|108.94|106.14|108.95|106.15|108.93|106.13|0
1649885400000|2022-04-13 21:30:00|108.96|106.16|108.96|106.16|108.96|106.16|108.96|106.16|0
1649885700000|2022-04-13 21:35:00|108.97|106.17|108.98|106.18|108.99|106.19|108.97|106.17|0
1649886300000|2022-04-13 21:45:00|108.97|106.17|108.93|106.13|108.97|106.17|108.88|106.08|0
1649886600000|2022-04-13 21:50:00|108.96|106.16|108.94|106.14|108.96|106.16|108.94|106.14|0
1649886900000|2022-04-13 21:55:00|108.96|106.16|108.86|106.06|108.96|106.16|108.86|106.06|0
1649887200000|2022-04-13 22:00:00|108.71|105.91|108.54|105.74|108.99|106.19|108.43|105.63|0
1649887500000|2022-04-13 22:05:00|108.43|105.63|108.54|105.74|108.76|105.96|108.43|105.63|0
1649887800000|2022-04-13 22:10:00|108.59|105.79|108.64|105.84|108.65|105.85|108.42|105.62|0
1649888100000|2022-04-13 22:15:00|108.53|105.73|108.86|106.06|109.2|106.4|108.53|105.73|0
1649888400000|2022-04-13 22:20:00|108.92|106.12|108.53|105.73|109.03|106.23|108.53|105.73|0
1649888700000|2022-04-13 22:25:00|108.64|105.84|108.63|105.83|108.75|105.95|108.41|105.61|0
1649889000000|2022-04-13 22:30:00|108.74|105.94|109.41|106.61|109.52|106.72|108.63|105.83|0
1649889300000|2022-04-13 22:35:00|109.52|106.72|109.68|106.88|109.96|107.16|109.52|106.72|0
1649889600000|2022-04-13 22:40:00|109.74|106.94|109.85|107.05|110.01|107.21|109.74|106.94|0
1649889900000|2022-04-13 22:45:00|109.9|107.1|110.07|107.27|110.07|107.27|109.9|107.1|0
1649890200000|2022-04-13 22:50:00|109.95|107.15|110.29|107.49|110.29|107.49|109.95|107.15|0
1649890500000|2022-04-13 22:55:00|110.4|107.6|110.28|107.48|110.4|107.6|110.06|107.26|0
1649890800000|2022-04-13 23:00:00|110.34|107.54|109.77|106.97|110.4|107.6|109.72|106.92|0
1649891100000|2022-04-13 23:05:00|109.72|106.92|109.61|106.81|109.83|107.03|109.44|106.64|0
1649891400000|2022-04-13 23:10:00|109.66|106.86|109.38|106.58|109.66|106.86|109.38|106.58|0
1649891700000|2022-04-13 23:15:00|109.49|106.69|109.82|107.02|109.93|107.13|109.49|106.69|0
1649892000000|2022-04-13 23:20:00|109.71|106.91|110.04|107.24|110.16|107.36|109.71|106.91|0
1649892300000|2022-04-13 23:25:00|109.93|107.13|108.81|106.01|109.98|107.18|108.7|105.9|0
1649892600000|2022-04-13 23:30:00|108.75|105.95|108.64|105.84|108.81|106.01|108.59|105.79|0
1649892900000|2022-04-13 23:35:00|108.7|105.9|108.47|105.67|108.81|106.01|108.36|105.56|0
1649893200000|2022-04-13 23:40:00|108.58|105.78|108.69|105.89|108.8|106|108.53|105.73|0
1649893500000|2022-04-13 23:45:00|108.8|106|108.69|105.89|109.13|106.33|108.47|105.67|0
1649893800000|2022-04-13 23:50:00|108.58|105.78|108.68|105.88|108.91|106.11|108.52|105.72|0
1649894100000|2022-04-13 23:55:00|108.79|105.99|108.46|105.66|108.9|106.1|108.46|105.66|0
1649894400000|2022-04-14 00:00:00|108.79|105.99|109.79|106.99|109.9|107.1|108.46|105.66|0
1649894700000|2022-04-14 00:05:00|109.9|107.1|110.57|107.77|110.79|107.99|109.34|106.54|0
1649895000000|2022-04-14 00:10:00|110.46|107.66|111.47|108.67|111.69|108.89|110.23|107.43|0
1649895300000|2022-04-14 00:15:00|111.58|108.78|111.12|108.32|111.58|108.78|110.12|107.32|0
1649895600000|2022-04-14 00:20:00|111.24|108.44|111.46|108.66|111.8|109|110.67|107.87|0
1649895900000|2022-04-14 00:25:00|111.57|108.77|111.34|108.54|111.68|108.88|111.34|108.54|0
1649896200000|2022-04-14 00:30:00|111.45|108.65|111.68|108.88|111.9|109.1|111.23|108.43|0
1649896500000|2022-04-14 00:35:00|111.73|108.93|111.45|108.65|111.73|108.93|111.22|108.42|0
1649896800000|2022-04-14 00:40:00|111.22|108.42|111.22|108.42|111.33|108.53|110.99|108.19|0
1649897100000|2022-04-14 00:45:00|111.11|108.31|111.38|108.58|111.56|108.76|111.11|108.31|0
1649897400000|2022-04-14 00:50:00|111.44|108.64|111.55|108.75|111.55|108.75|111.33|108.53|0
1649897700000|2022-04-14 00:55:00|111.44|108.64|110.65|107.85|111.44|108.64|110.53|107.73|0
1649898000000|2022-04-14 01:00:00|110.53|107.73|109.91|107.11|110.76|107.96|109.41|106.61|0
1649898300000|2022-04-14 01:05:00|109.97|107.17|109.63|106.83|109.97|107.17|109.3|106.5|0
1649898600000|2022-04-14 01:10:00|109.52|106.72|109.52|106.72|110.02|107.22|109.29|106.49|0
1649898900000|2022-04-14 01:15:00|109.57|106.77|109.96|107.16|110.19|107.39|109.52|106.72|0
1649899200000|2022-04-14 01:20:00|109.85|107.05|109.84|107.04|109.96|107.16|109.4|106.6|0
1649899500000|2022-04-14 01:25:00|109.96|107.16|109.73|106.93|110.07|107.27|109.73|106.93|0
1649899800000|2022-04-14 01:30:00|109.84|107.04|109.5|106.7|109.95|107.15|109.17|106.37|0
1649900100000|2022-04-14 01:35:00|109.61|106.81|109.61|106.81|109.78|106.98|109.39|106.59|0
1649900400000|2022-04-14 01:40:00|109.72|106.92|108.94|106.14|109.83|107.03|108.94|106.14|0
1649900700000|2022-04-14 01:45:00|109.05|106.25|109.94|107.14|110.16|107.36|108.94|106.14|0
1649901000000|2022-04-14 01:50:00|109.99|107.19|110.61|107.81|110.94|108.14|109.83|107.03|0
1649901300000|2022-04-14 01:55:00|110.66|107.86|111.39|108.59|111.62|108.82|110.49|107.69|0
1649901600000|2022-04-14 02:00:00|111.28|108.48|111.16|108.36|111.39|108.59|110.94|108.14|0
1649901900000|2022-04-14 02:05:00|111.05|108.25|111.95|109.15|112.17|109.37|111.05|108.25|0
1649902200000|2022-04-14 02:10:00|112.06|109.26|111.94|109.14|112.51|109.71|111.83|109.03|0
1649902500000|2022-04-14 02:15:00|112.06|109.26|112.51|109.71|112.73|109.93|111.94|109.14|0
1649902800000|2022-04-14 02:20:00|112.45|109.65|111.94|109.14|112.45|109.65|111.6|108.8|0
1649903100000|2022-04-14 02:25:00|112.05|109.25|111.93|109.13|112.39|109.59|111.82|109.02|0
1649903400000|2022-04-14 02:30:00|111.82|109.02|111.36|108.56|111.93|109.13|111.36|108.56|0
1649903700000|2022-04-14 02:35:00|111.48|108.68|111.36|108.56|111.48|108.68|111.19|108.39|0
1649904000000|2022-04-14 02:40:00|111.3|108.5|111.52|108.72|111.75|108.95|111.25|108.45|0
1649904300000|2022-04-14 02:45:00|111.47|108.67|111.47|108.67|111.92|109.12|111.47|108.67|0
1649904600000|2022-04-14 02:50:00|111.58|108.78|111.8|109|111.92|109.12|111.35|108.55|0
1649904900000|2022-04-14 02:55:00|111.91|109.11|111.57|108.77|112.03|109.23|111.57|108.77|0
1649905200000|2022-04-14 03:00:00|111.63|108.83|112.02|109.22|112.02|109.22|111.57|108.77|0
1649905500000|2022-04-14 03:05:00|112.07|109.27|111.45|108.65|112.07|109.27|111.17|108.37|0
1649905800000|2022-04-14 03:10:00|111.34|108.54|111.45|108.65|111.56|108.76|111.22|108.42|0
1649906100000|2022-04-14 03:15:00|111.34|108.54|112.12|109.32|112.46|109.66|111.34|108.54|0
1649906400000|2022-04-14 03:20:00|112.01|109.21|111.44|108.64|112.06|109.26|111.11|108.31|0
1649906700000|2022-04-14 03:25:00|111.33|108.53|111.55|108.75|111.66|108.86|111.33|108.53|0
1649907000000|2022-04-14 03:30:00|111.66|108.86|111.32|108.52|111.66|108.86|111.21|108.41|0
1649907300000|2022-04-14 03:35:00|111.43|108.63|110.87|108.07|111.43|108.63|110.76|107.96|0
1649907600000|2022-04-14 03:40:00|110.98|108.18|111.43|108.63|111.54|108.74|110.87|108.07|0
1649907900000|2022-04-14 03:45:00|111.54|108.74|112.1|109.3|112.9|110.1|111.31|108.51|0
1649908200000|2022-04-14 03:50:00|112.21|109.41|111.47|108.67|112.21|109.41|111.47|108.67|0
1649908500000|2022-04-14 03:55:00|111.42|108.62|111.64|108.84|111.76|108.96|111.42|108.62|0
1649908800000|2022-04-14 04:00:00|111.58|108.78|112.14|109.34|112.32|109.52|111.58|108.78|0
1649909100000|2022-04-14 04:05:00|112.2|109.4|112.54|109.74|112.77|109.97|112.14|109.34|0
1649909400000|2022-04-14 04:10:00|112.59|109.79|113.22|110.42|113.56|110.76|112.54|109.74|0
1649909700000|2022-04-14 04:15:00|113.11|110.31|113.44|110.64|113.79|110.99|112.76|109.96|0
1649910000000|2022-04-14 04:20:00|113.38|110.58|114.01|111.21|114.01|111.21|113.22|110.42|0
1649910300000|2022-04-14 04:25:00|113.9|111.1|114.29|111.49|114.47|111.67|113.67|110.87|0
1649910600000|2022-04-14 04:30:00|114.24|111.44|114.46|111.66|114.58|111.78|114.24|111.44|0
1649910900000|2022-04-14 04:35:00|114.52|111.72|114.57|111.77|114.81|112.01|114.4|111.6|0
1649911200000|2022-04-14 04:40:00|114.51|111.71|114.69|111.89|114.8|112|114.46|111.66|0
1649911500000|2022-04-14 04:45:00|114.8|112|115.26|112.46|115.26|112.46|114.8|112|0
1649911800000|2022-04-14 04:50:00|115.2|112.4|114.73|111.93|115.2|112.4|114.68|111.88|0
1649912100000|2022-04-14 04:55:00|114.68|111.88|114.56|111.76|114.79|111.99|114.56|111.76|0
1649912400000|2022-04-14 05:00:00|114.67|111.87|114.56|111.76|115.13|112.33|114.33|111.53|0
1649912700000|2022-04-14 05:05:00|114.5|111.7|114.32|111.52|115.07|112.27|114.32|111.52|0
1649913000000|2022-04-14 05:10:00|114.38|111.58|114.55|111.75|114.55|111.75|114.09|111.29|0
1649913300000|2022-04-14 05:15:00|114.78|111.98|114.94|112.14|115.12|112.32|114.78|111.98|0
1649913600000|2022-04-14 05:20:00|115|112.2|114.43|111.63|115|112.2|114.31|111.51|0
1649913900000|2022-04-14 05:25:00|114.54|111.74|114.31|111.51|114.77|111.97|114.31|111.51|0
1649914200000|2022-04-14 05:30:00|114.36|111.56|114.76|111.96|114.88|112.08|114.02|111.22|0
1649914500000|2022-04-14 05:35:00|114.82|112.02|115.8|113|116.03|113.23|114.65|111.85|0
1649914800000|2022-04-14 05:40:00|115.85|113.05|115.39|112.59|115.91|113.11|115.1|112.3|0
1649915100000|2022-04-14 05:45:00|115.33|112.53|114.52|111.72|115.96|113.16|114.52|111.72|0
1649915400000|2022-04-14 05:50:00|114.41|111.61|114.63|111.83|114.75|111.95|114.29|111.49|0
1649915700000|2022-04-14 05:55:00|114.75|111.95|114.06|111.26|115.21|112.41|114.06|111.26|0
1649916000000|2022-04-14 06:00:00|114.17|111.37|113.71|110.91|114.63|111.83|113.6|110.8|0
1649916300000|2022-04-14 06:05:00|113.6|110.8|113.42|110.62|113.94|111.14|112.91|110.11|0
1649916600000|2022-04-14 06:10:00|113.48|110.68|113.59|110.79|113.82|111.02|113.25|110.45|0
1649916900000|2022-04-14 06:15:00|113.53|110.73|114.54|111.74|115.28|112.48|113.53|110.73|0
1649917200000|2022-04-14 06:20:00|114.59|111.79|115.07|112.27|115.07|112.27|114.27|111.47|0
1649917500000|2022-04-14 06:25:00|114.95|112.15|114.03|111.23|115.07|112.27|113.69|110.89|0
1649917800000|2022-04-14 06:30:00|113.92|111.12|113.17|110.37|114.37|111.57|113|110.2|0
1649918100000|2022-04-14 06:35:00|113.23|110.43|113.34|110.54|113.68|110.88|113.11|110.31|0
1649918400000|2022-04-14 06:40:00|113.28|110.48|113.22|110.42|113.57|110.77|113|110.2|0
1649918700000|2022-04-14 06:45:00|113.16|110.36|112.88|110.08|113.45|110.65|112.88|110.08|0
1649919000000|2022-04-14 06:50:00|112.76|109.96|112.31|109.51|113.1|110.3|112.31|109.51|0
1649919300000|2022-04-14 06:55:00|112.19|109.39|111.96|109.16|112.19|109.39|111.96|109.16|0
1649919600000|2022-04-14 07:00:00|112.3|109.5|111.68|108.32|112.3|109.5|110.95|107.64|0
1649919900000|2022-04-14 07:05:00|111.32|108.44|110.53|107.65|111.66|108.78|110.42|107.54|0
1649920200000|2022-04-14 07:10:00|110.42|107.54|109.86|106.98|110.76|107.88|109.08|106.2|0
1649920500000|2022-04-14 07:15:00|109.75|106.87|110.35|107.47|110.53|107.65|108.52|105.64|0
1649920800000|2022-04-14 07:20:00|110.41|107.53|110.63|107.75|110.86|107.98|109.07|106.19|0
1649921100000|2022-04-14 07:25:00|110.75|107.87|111.45|108.57|112.12|109.24|110.49|107.61|0
1649921400000|2022-04-14 07:30:00|111.5|108.62|109.81|106.93|111.67|108.79|109.76|106.88|0
1649921700000|2022-04-14 07:35:00|109.87|106.99|110.09|107.21|110.77|107.89|109.31|106.43|0
1649922000000|2022-04-14 07:40:00|110.15|107.27|109.65|107.25|110.88|108|109.43|106.56|0
1649922300000|2022-04-14 07:45:00|109.76|107.36|110.48|108.08|110.65|108.25|109.2|106.8|0
1649922600000|2022-04-14 07:50:00|110.54|108.14|109.81|107.41|110.54|108.14|109.53|107.13|0
1649922900000|2022-04-14 07:55:00|109.92|107.52|109.75|107.35|109.98|107.58|108.86|106.46|0
1649923200000|2022-04-14 08:00:00|109.8|107.4|108.52|106.12|110.2|107.8|108.3|105.9|0
1649923500000|2022-04-14 08:05:00|108.41|106.01|109.41|107.01|110.53|108.13|108.41|106.01|0
1649923800000|2022-04-14 08:10:00|109.63|107.23|109.85|107.45|110.19|107.79|109.29|106.89|0
1649924100000|2022-04-14 08:15:00|109.96|107.56|109.29|106.89|110.3|107.9|109.18|106.78|0
1649924400000|2022-04-14 08:20:00|109.18|106.78|108.95|106.55|109.56|107.16|108.73|106.33|0
1649924700000|2022-04-14 08:25:00|108.84|106.44|107.95|105.55|108.84|106.44|107.28|104.88|0
1649925000000|2022-04-14 08:30:00|107.83|105.43|107.72|105.32|108.17|105.77|107.39|104.99|0
1649925300000|2022-04-14 08:35:00|107.61|105.21|107.72|105.32|107.88|105.48|107.33|104.93|0
1649925600000|2022-04-14 08:40:00|107.61|105.21|108.27|105.87|109.05|106.65|107.61|105.21|0
1649925900000|2022-04-14 08:45:00|108.38|105.98|108.32|105.92|108.6|106.2|107.71|105.31|0
1649926200000|2022-04-14 08:50:00|108.37|105.97|108.82|106.42|108.93|106.53|108.15|105.75|0
1649926500000|2022-04-14 08:55:00|108.7|106.3|109.04|106.64|109.04|106.64|108.15|105.75|0
1649926800000|2022-04-14 09:00:00|108.92|106.52|108.08|105.68|108.98|106.58|108.08|105.68|0
1649927100000|2022-04-14 09:05:00|107.75|105.35|108.19|105.79|109.02|106.62|107.53|105.13|0
1649927400000|2022-04-14 09:10:00|108.08|105.68|108.19|105.79|108.97|106.57|106.97|104.57|0
1649927700000|2022-04-14 09:15:00|108.24|105.84|107.85|105.45|108.52|106.12|107.74|105.34|0
1649928000000|2022-04-14 09:20:00|107.96|105.56|108.34|105.94|108.68|106.28|107.85|105.45|0
1649928300000|2022-04-14 09:25:00|108.4|106|108.29|105.89|108.51|106.11|107.84|105.44|0
1649928600000|2022-04-14 09:30:00|108.4|106|109.06|106.66|109.17|106.77|108.06|105.66|0
1649928900000|2022-04-14 09:35:00|109|106.6|109.17|106.77|109.4|107|108.95|106.55|0
1649929200000|2022-04-14 09:40:00|109.22|106.82|109.06|106.66|109.39|106.99|108.83|106.43|0
1649929500000|2022-04-14 09:45:00|109|106.6|109.11|106.71|109.28|106.88|108.83|106.43|0
1649929800000|2022-04-14 09:50:00|109.05|106.65|108.6|106.2|109.05|106.65|106.5|104.1|0
1649930100000|2022-04-14 09:55:00|108.71|106.31|109.27|106.87|109.49|107.09|108.6|106.2|0
1649930400000|2022-04-14 10:00:00|109.16|106.76|110.05|107.65|110.16|107.76|108.93|106.53|0
1649930700000|2022-04-14 10:05:00|110.16|107.76|109.82|107.42|110.16|107.76|109.38|106.98|0
1649931000000|2022-04-14 10:10:00|109.76|107.36|109.15|106.75|110.16|107.76|108.75|106.35|0
1649931300000|2022-04-14 10:15:00|109.26|106.86|108.81|106.41|109.7|107.3|108.47|106.07|0
1649931600000|2022-04-14 10:20:00|108.75|106.35|108.8|106.4|109.42|107.02|108.47|106.07|0
1649931900000|2022-04-14 10:25:00|108.91|106.51|108.58|106.18|109.14|106.74|108.24|105.84|0
1649932200000|2022-04-14 10:30:00|108.8|106.4|107.02|104.62|108.91|106.51|106.8|104.4|0
1649932500000|2022-04-14 10:35:00|106.91|104.51|107.02|104.62|107.46|105.06|106.91|104.51|0
1649932800000|2022-04-14 10:40:00|107.13|104.73|107.9|105.5|108.12|105.72|107.07|104.67|0
1649933100000|2022-04-14 10:45:00|107.68|105.28|107.67|105.27|108.45|106.05|107.46|105.06|0
1649933400000|2022-04-14 10:50:00|107.62|105.22|108.56|106.16|108.61|106.21|107.56|105.16|0
1649933700000|2022-04-14 10:55:00|108.67|106.27|108.56|106.16|108.78|106.38|108.22|105.82|0
1649934000000|2022-04-14 11:00:00|108.44|106.04|110.34|107.94|110.57|108.17|108.11|105.71|0
1649934300000|2022-04-14 11:05:00|110.46|108.06|109.63|107.23|110.57|108.17|109.24|106.84|0
1649934600000|2022-04-14 11:10:00|109.58|107.18|109.69|107.29|110.14|107.74|109.29|106.89|0
1649934900000|2022-04-14 11:15:00|109.91|107.51|109.18|106.78|110.25|107.85|109.01|106.61|0
1649935200000|2022-04-14 11:20:00|109.12|106.72|108.34|105.94|109.12|106.72|108.11|105.71|0
1649935500000|2022-04-14 11:25:00|108.45|106.05|107.61|105.21|108.5|106.1|107.56|105.16|0
1649935800000|2022-04-14 11:30:00|107.56|105.16|107.66|105.26|108.22|105.82|107.33|104.93|0
1649936100000|2022-04-14 11:35:00|107.77|105.37|108.88|106.48|108.88|106.48|107.33|104.93|0
1649936400000|2022-04-14 11:40:00|108.77|106.37|108.49|106.09|109.55|107.15|108.38|105.98|0
1649936700000|2022-04-14 11:45:00|108.66|106.26|108.8|105.44|109.92|106.93|108.38|105.11|0
1649937000000|2022-04-14 11:50:00|108.91|105.55|105.14|102.26|108.91|105.55|105.03|102.15|0
1649937300000|2022-04-14 11:55:00|105.36|102.48|105.8|102.92|106.35|103.47|103.9|101.02|0
1649937600000|2022-04-14 12:00:00|105.74|102.86|106.57|103.69|107.06|104.18|105.42|102.54|0
1649937900000|2022-04-14 12:05:00|106.67|103.79|107.11|104.23|107.45|104.57|106.67|103.79|0
1649938200000|2022-04-14 12:10:00|107.16|104.28|107.66|104.78|108|105.12|107|104.12|0
1649938500000|2022-04-14 12:15:00|107.55|104.67|108.54|105.66|108.54|105.66|107.22|104.34|0
1649938800000|2022-04-14 12:20:00|108.43|105.55|108.43|105.55|108.77|105.89|108.1|105.22|0
1649939100000|2022-04-14 12:25:00|108.32|105.44|107.81|104.93|109.36|106.48|107.77|104.89|0
1649939400000|2022-04-14 12:30:00|108.03|105.15|106.46|104.06|108.81|105.93|106.13|103.73|0
1649939700000|2022-04-14 12:35:00|106.57|104.17|105.36|102.96|106.68|104.28|105.36|102.96|0
1649940000000|2022-04-14 12:40:00|105.47|103.07|105.35|102.95|105.79|103.39|104.26|101.86|0
1649940300000|2022-04-14 12:45:00|105.46|103.06|104.58|102.18|106.12|103.72|104.04|101.64|0
1649940600000|2022-04-14 12:50:00|104.48|102.08|104.47|102.07|105.02|102.62|104.26|101.86|0
1649940900000|2022-04-14 12:55:00|104.52|102.12|103.71|101.31|105.02|102.62|103.49|101.09|0
1649941200000|2022-04-14 13:00:00|103.6|101.2|104.46|102.06|104.46|102.06|102.84|100.44|0
1649941500000|2022-04-14 13:05:00|104.36|101.96|104.46|102.06|104.57|102.17|103.59|101.19|0
1649941800000|2022-04-14 13:10:00|104.35|101.95|104.24|101.84|104.68|102.28|103.92|101.52|0
1649942100000|2022-04-14 13:15:00|104.29|101.89|106.1|103.7|106.1|103.7|104.02|101.62|0
1649942400000|2022-04-14 13:20:00|105.99|103.59|106.42|104.02|106.64|104.24|105.98|103.58|0
1649942700000|2022-04-14 13:25:00|105.87|103.47|109.42|107.02|109.42|107.02|105.87|103.47|0
1649943000000|2022-04-14 13:30:00|109.53|107.13|113.04|110.64|113.04|110.64|109.53|107.13|0
1649943300000|2022-04-14 13:35:00|113.39|110.99|108.11|105.23|115.47|113.07|108.11|105.23|0
1649943600000|2022-04-14 13:40:00|108.45|105.57|103.68|100.8|109.02|106.14|103.68|100.8|0
1649943900000|2022-04-14 13:45:00|103.79|100.91|102.34|99.46|105.62|102.74|101.61|98.73|0
1649944200000|2022-04-14 13:50:00|102.5|99.62|101.31|98.43|102.72|99.84|99|96.12|0
1649944500000|2022-04-14 13:55:00|101.42|98.54|101.52|98.64|102.39|99.51|100.56|97.68|0
1649944800000|2022-04-14 14:00:00|101.79|98.91|103.69|100.81|105|102.12|101.36|98.48|0
1649945100000|2022-04-14 14:05:00|103.58|100.7|96.95|94.07|103.58|100.7|95.81|92.93|0
1649945400000|2022-04-14 14:10:00|96.64|93.76|96.98|94.1|97.99|95.11|96.12|93.24|0
1649945700000|2022-04-14 14:15:00|96.88|94|97.4|94.52|98.66|95.78|95.63|92.75|0
1649946000000|2022-04-14 14:20:00|97.08|94.2|97.92|95.04|99.61|96.73|96.67|93.79|0
1649946300000|2022-04-14 14:25:00|97.81|94.93|98.23|95.35|99.08|96.2|96.77|93.89|0
1649946600000|2022-04-14 14:30:00|98.18|95.3|99.6|96.72|100.67|97.79|97.5|94.62|0
1649946900000|2022-04-14 14:35:00|99.28|96.4|97.91|95.03|100.45|97.57|96.34|93.46|0
1649947200000|2022-04-14 14:40:00|97.7|94.82|97.96|95.08|99.28|96.4|96.76|93.88|0
1649947500000|2022-04-14 14:45:00|97.91|95.03|97.81|94.93|100.36|97.48|97.65|94.77|0
1649947800000|2022-04-14 14:50:00|97.49|94.61|97.28|94.4|97.49|94.61|95.77|92.89|0
1649948100000|2022-04-14 14:55:00|97.17|94.29|97.91|95.03|99.07|96.19|96.86|93.98|0
1649948400000|2022-04-14 15:00:00|97.59|94.71|99.17|96.29|99.87|96.99|96.86|93.98|0
1649948700000|2022-04-14 15:05:00|99.07|96.19|99.06|96.18|100.03|97.15|98.11|95.23|0
1649949000000|2022-04-14 15:10:00|98.85|95.97|98.96|96.08|100.13|97.25|97.69|94.81|0
1649949300000|2022-04-14 15:15:00|98.95|96.07|97.68|94.8|100.34|97.46|96.84|93.96|0
1649949600000|2022-04-14 15:20:00|97.79|94.91|100.55|97.67|100.55|97.67|96.42|93.54|0
1649949900000|2022-04-14 15:25:00|100.66|97.78|100.43|97.55|102.27|99.39|100.01|97.13|0
1649950200000|2022-04-14 15:30:00|100.49|97.61|99.2|96.32|101.02|98.14|98.99|96.11|0
1649950500000|2022-04-14 15:35:00|99.1|96.22|97.19|94.31|99.2|96.32|96.98|94.1|0
1649950800000|2022-04-14 15:40:00|97.3|94.42|94.9|92.02|97.51|94.63|94.59|91.71|0
1649951100000|2022-04-14 15:45:00|94.79|91.91|95.1|92.22|95.72|92.84|94.28|91.4|0
1649951400000|2022-04-14 15:50:00|95.2|92.32|94.27|91.39|95.2|92.32|94.27|91.39|0
1649951700000|2022-04-14 15:55:00|94.37|91.49|95.76|92.88|96.07|93.19|92.27|89.39|0
1649952000000|2022-04-14 16:00:00|95.55|92.67|95.45|92.57|97.22|94.34|94.63|91.75|0
1649952300000|2022-04-14 16:05:00|95.24|92.36|97|94.12|97.42|94.54|95.14|92.26|0
1649952600000|2022-04-14 16:10:00|96.9|94.02|95.54|92.66|97.32|94.44|95.44|92.56|0
1649952900000|2022-04-14 16:15:00|95.65|92.77|94.92|92.04|96.32|93.44|94.41|91.53|0
1649953200000|2022-04-14 16:20:00|95.02|92.14|94.4|91.52|95.02|92.14|93.59|90.71|0
1649953500000|2022-04-14 16:25:00|94.51|91.63|92.87|89.99|94.81|91.93|92.46|89.58|0
1649953800000|2022-04-14 16:30:00|92.77|89.89|92.87|89.99|93.68|90.8|92.26|89.38|0
1649954100000|2022-04-14 16:35:00|92.66|89.78|92.46|89.58|93.27|90.39|92.35|89.47|0
1649954400000|2022-04-14 16:40:00|92.35|89.47|90.99|88.11|92.46|89.58|90.94|88.06|0
1649954700000|2022-04-14 16:45:00|90.94|88.06|90.79|87.91|91.44|88.56|90.54|87.66|0
1649955000000|2022-04-14 16:50:00|90.74|87.86|90.64|87.76|91.14|88.26|90.54|87.66|0
1649955300000|2022-04-14 16:55:00|90.74|87.86|92.75|89.87|92.95|90.07|90.64|87.76|0
1649955600000|2022-04-14 17:00:00|92.85|89.97|92.74|89.86|93.56|90.68|92.24|89.36|0
1649955900000|2022-04-14 17:05:00|92.64|89.76|91.83|88.95|92.84|89.96|91.43|88.55|0
1649956200000|2022-04-14 17:10:00|91.78|88.9|91.52|88.64|93.35|90.47|91.42|88.54|0
1649956500000|2022-04-14 17:15:00|91.83|88.95|91.42|88.54|92.53|89.65|91.02|88.14|0
1649956800000|2022-04-14 17:20:00|91.32|88.44|92.02|89.14|92.43|89.55|91.32|88.44|0
1649957100000|2022-04-14 17:25:00|92.32|89.44|92.42|89.54|92.68|89.8|91.72|88.84|0
1649957400000|2022-04-14 17:30:00|92.47|89.59|93.23|90.35|93.54|90.66|92.12|89.24|0
1649957700000|2022-04-14 17:35:00|93.33|90.45|93.53|90.65|94.35|91.47|93.33|90.45|0
1649958000000|2022-04-14 17:40:00|93.58|90.7|95.07|92.19|95.48|92.6|93.33|90.45|0
1649958300000|2022-04-14 17:45:00|95.27|92.39|96.52|93.64|96.83|93.95|95.17|92.29|0
1649958600000|2022-04-14 17:50:00|96.62|93.74|95.68|92.8|97.04|94.16|95.68|92.8|0
1649958900000|2022-04-14 17:55:00|95.78|92.9|97.97|95.09|97.97|95.09|95.68|92.8|0
1649959200000|2022-04-14 18:00:00|97.87|94.99|99.56|96.68|99.98|97.1|97.76|94.88|0
1649959500000|2022-04-14 18:05:00|99.66|96.78|97.97|95.09|99.77|96.89|97.65|94.77|0
1649959800000|2022-04-14 18:10:00|98.07|95.19|98.39|95.51|98.81|95.93|97.54|94.66|0
1649960100000|2022-04-14 18:15:00|98.81|95.93|96.6|93.72|99.13|96.25|96.49|93.61|0
1649960400000|2022-04-14 18:20:00|96.23|93.35|94.73|91.85|96.29|93.41|94.63|91.75|0
1649960700000|2022-04-14 18:25:00|94.94|92.06|96.12|93.24|96.8|93.92|94.42|91.54|0
1649961000000|2022-04-14 18:30:00|96.28|93.4|94.52|91.64|97.11|94.23|94.11|91.23|0
1649961300000|2022-04-14 18:35:00|94.46|91.58|94|91.12|94.93|92.05|93.59|90.71|0
1649961600000|2022-04-14 18:40:00|94.1|91.22|94.61|91.73|94.82|91.94|94|91.12|0
1649961900000|2022-04-14 18:45:00|94.56|91.68|94.41|91.53|95.23|92.35|93.79|90.91|0
1649962200000|2022-04-14 18:50:00|94.51|91.63|91.15|88.27|94.71|91.83|90.85|87.97|0
1649962500000|2022-04-14 18:55:00|91.25|88.37|89.85|86.97|91.25|88.37|89.75|86.87|0
1649962800000|2022-04-14 19:00:00|89.75|86.87|90.8|87.92|91.61|88.73|87.79|84.91|0
1649963100000|2022-04-14 19:05:00|90.9|88.02|88.72|85.84|91.4|88.52|88.72|85.84|0
1649963400000|2022-04-14 19:10:00|88.92|86.04|89.51|86.63|89.61|86.73|88.33|85.45|0
1649963700000|2022-04-14 19:15:00|89.7|86.82|92.2|89.32|92.51|89.63|89.7|86.82|0
1649964000000|2022-04-14 19:20:00|92.1|89.22|91.19|88.31|92.6|89.72|90.79|87.91|0
1649964300000|2022-04-14 19:25:00|91.29|88.41|89.59|86.71|91.29|88.41|89.3|86.42|0
1649964600000|2022-04-14 19:30:00|89.79|86.91|87.72|84.84|89.79|86.91|87.63|84.75|0
1649964900000|2022-04-14 19:35:00|87.82|84.94|87.23|84.35|88.7|85.82|87.23|84.35|0
1649965200000|2022-04-14 19:40:00|87.43|84.55|89.39|86.51|89.49|86.61|87.04|84.16|0
1649965500000|2022-04-14 19:45:00|89.58|86.7|88.1|85.22|89.68|86.8|87.52|84.64|0
1649965800000|2022-04-14 19:50:00|87.32|84.44|86.16|83.28|87.32|84.44|85.39|82.51|0
1649966100000|2022-04-14 19:55:00|86.54|83.66|84.62|81.74|87.03|84.15|83.86|80.98|0
1649966400000|2022-04-14 20:00:00|84.53|81.65|83.76|80.88|85.1|82.22|83.67|80.79|0
1649966700000|2022-04-14 20:05:00|83.86|80.98|83.85|80.97|84.14|81.26|83.67|80.79|0
1649967000000|2022-04-14 20:10:00|83.76|80.88|83.66|80.78|83.95|81.07|83.66|80.78|0
1650265500000|2022-04-18 07:05:00|77.5|74.62|77.32|74.44|77.59|74.71|77.32|74.44|0
1650265800000|2022-04-18 07:10:00|77.41|74.53|77.59|74.71|77.85|74.97|77.32|74.44|0
1650266100000|2022-04-18 07:15:00|77.5|74.62|77.49|74.61|77.67|74.79|77.32|74.44|0
1650266400000|2022-04-18 07:20:00|77.45|74.57|77.71|74.83|77.76|74.88|77.22|74.34|0
1650266700000|2022-04-18 07:25:00|77.76|74.88|77.66|74.78|78.25|75.37|77.66|74.78|0
1650267000000|2022-04-18 07:30:00|77.62|74.74|77.66|74.78|77.66|74.78|77.22|74.34|0
1650267300000|2022-04-18 07:35:00|77.84|74.96|76.86|73.98|77.93|75.05|76.1|73.22|0
1650267600000|2022-04-18 07:40:00|76.94|74.06|76.72|73.84|77.21|74.33|76.5|73.62|0
1650267900000|2022-04-18 07:45:00|76.85|73.97|77.38|74.5|77.51|74.63|76.76|73.88|0
1650268200000|2022-04-18 07:50:00|77.34|74.46|77.56|74.68|77.65|74.77|77.2|74.32|0
1650268500000|2022-04-18 07:55:00|77.47|74.59|77.6|74.72|77.78|74.9|77.29|74.41|0
1650268800000|2022-04-18 08:00:00|77.55|74.67|80.08|77.2|80.3|77.42|77.55|74.67|0
1650269100000|2022-04-18 08:05:00|80.12|77.24|79.42|77.02|80.26|77.39|78.84|76.44|0
1650269400000|2022-04-18 08:10:00|79.47|77.07|79.1|76.7|79.47|77.07|78.97|76.57|0
1650269700000|2022-04-18 08:15:00|79.19|76.79|79.74|77.34|79.74|77.34|79.1|76.7|0
1650270000000|2022-04-18 08:20:00|79.69|77.29|79.46|77.06|80.1|77.7|79.46|77.06|0
1650270300000|2022-04-18 08:25:00|79.55|77.15|79.46|77.06|79.82|77.42|79.46|77.06|0
1650270600000|2022-04-18 08:30:00|79.55|77.15|79.36|76.96|79.55|77.15|79.18|76.78|0
1650270900000|2022-04-18 08:35:00|79.4|77|79.36|76.96|79.54|77.14|79.13|76.73|0
1650271200000|2022-04-18 08:40:00|79.27|76.87|79.49|77.09|79.49|77.09|79.17|76.77|0
1650271500000|2022-04-18 08:45:00|79.54|77.14|79.48|77.08|79.54|77.14|79.35|76.95|0
1650271800000|2022-04-18 08:50:00|79.53|77.13|78.85|76.45|79.53|77.13|78.8|76.4|0
1650272100000|2022-04-18 08:55:00|78.8|76.4|78.53|76.13|78.89|76.49|78.44|76.04|0
1650272400000|2022-04-18 09:00:00|78.62|76.22|78.43|76.03|78.62|76.22|77.5|75.1|0
1650272700000|2022-04-18 09:05:00|78.48|76.08|78.38|75.98|78.57|76.17|78.3|75.9|0
1650273000000|2022-04-18 09:10:00|78.34|75.94|77.89|75.49|78.38|75.98|77.89|75.49|0
1650273300000|2022-04-18 09:15:00|77.93|75.53|77.7|75.3|78.25|75.85|77.7|75.3|0
1650273600000|2022-04-18 09:20:00|77.66|75.26|76.01|73.61|77.66|75.26|75.57|73.17|0
1650273900000|2022-04-18 09:25:00|75.97|73.57|76.27|73.87|76.63|74.23|75.97|73.57|0
1650274200000|2022-04-18 09:30:00|76.18|73.78|76.62|74.22|76.72|74.32|76.18|73.78|0
1650274500000|2022-04-18 09:35:00|76.67|74.27|76.62|74.22|76.89|74.49|76.53|74.13|0
1650274800000|2022-04-18 09:40:00|76.57|74.17|76.53|74.13|76.88|74.48|76.44|74.04|0
1650275100000|2022-04-18 09:45:00|76.57|74.17|76.74|74.34|76.79|74.39|76.35|73.95|0
1650275400000|2022-04-18 09:50:00|76.79|74.39|76.79|74.39|76.79|74.39|76.43|74.03|0
1650275700000|2022-04-18 09:55:00|76.74|74.34|76.83|74.43|76.87|74.47|76.61|74.21|0
1650276000000|2022-04-18 10:00:00|76.78|74.38|77.4|75|77.49|75.09|76.69|74.29|0
1650276300000|2022-04-18 10:05:00|77.36|74.96|77.62|75.22|77.76|75.36|77.14|74.74|0
1650276600000|2022-04-18 10:10:00|77.58|75.18|77.58|75.18|77.71|75.31|77.4|75|0
1650276900000|2022-04-18 10:15:00|77.49|75.09|77.39|74.99|77.66|75.26|77.39|74.99|0
1650277200000|2022-04-18 10:20:00|77.3|74.9|77.39|74.99|77.75|75.35|77.3|74.9|0
1650277500000|2022-04-18 10:25:00|77.48|75.08|78.87|76.47|79.1|76.7|77.48|75.08|0
1650277800000|2022-04-18 10:30:00|78.92|76.52|78.5|76.1|78.92|76.52|78.37|75.97|0
1650278100000|2022-04-18 10:35:00|78.55|76.15|78.28|75.88|78.55|76.15|78.19|75.79|0
1650278400000|2022-04-18 10:40:00|78.19|75.79|78.54|76.14|78.91|76.51|78.19|75.79|0
1650278700000|2022-04-18 10:45:00|78.45|76.05|78.58|76.18|78.81|76.41|78.45|76.05|0
1650279000000|2022-04-18 10:50:00|78.63|76.23|78.54|76.14|78.81|76.41|78.45|76.05|0
1650279300000|2022-04-18 10:55:00|78.45|76.05|78.35|75.95|78.81|76.41|78.26|75.86|0
1650279600000|2022-04-18 11:00:00|78.8|76.4|79.57|77.17|79.71|77.31|78.8|76.4|0
1650279900000|2022-04-18 11:05:00|79.53|77.13|80.71|78.31|81.09|78.69|79.53|77.13|0
1650280200000|2022-04-18 11:10:00|80.81|78.41|82.12|79.72|82.31|79.91|80.37|77.97|0
1650280500000|2022-04-18 11:15:00|82.17|79.77|82.49|80.09|82.77|80.37|81.84|79.44|0
1650280800000|2022-04-18 11:20:00|82.4|80|81.84|79.44|82.59|80.19|81.74|79.34|0
1650281100000|2022-04-18 11:25:00|81.88|79.48|81.65|79.25|81.93|79.53|81.46|79.06|0
1650281400000|2022-04-18 11:30:00|81.69|79.29|81.74|79.34|81.92|79.52|81.36|78.96|0
1650281700000|2022-04-18 11:35:00|81.64|79.24|80.9|78.5|81.64|79.24|80.81|78.41|0
1650282000000|2022-04-18 11:40:00|80.81|78.41|80.99|78.59|80.99|78.59|80.25|77.85|0
1650282300000|2022-04-18 11:45:00|80.89|78.49|80.25|77.85|80.89|78.49|80.2|77.8|0
1650282600000|2022-04-18 11:50:00|80.15|77.75|80.24|77.84|80.43|78.03|79.79|77.39|0
1650282900000|2022-04-18 11:55:00|80.29|77.89|79.87|77.47|80.29|77.89|79.6|77.2|0
1650283200000|2022-04-18 12:00:00|79.96|77.56|80.37|77.97|80.6|78.2|79.69|77.29|0
1650283500000|2022-04-18 12:05:00|80.33|77.93|79.82|77.42|80.79|78.39|79.5|77.1|0
1650283800000|2022-04-18 12:10:00|79.68|77.28|79.22|76.82|79.96|77.56|79.04|76.64|0
1650284100000|2022-04-18 12:15:00|79.31|76.91|79.54|77.14|79.77|77.37|78.72|76.32|0
1650284400000|2022-04-18 12:20:00|79.49|77.09|79.85|77.45|80.04|77.64|79.49|77.09|0
1650284700000|2022-04-18 12:25:00|79.76|77.36|80.35|77.95|80.49|78.09|79.76|77.36|0
1650285000000|2022-04-18 12:30:00|80.4|78|80.12|77.72|80.49|78.09|79.62|77.22|0
1650285300000|2022-04-18 12:35:00|80.21|77.81|81.18|78.78|81.6|79.2|80.21|77.81|0
1650285600000|2022-04-18 12:40:00|81.22|78.82|80.39|77.99|81.41|79.01|80.3|77.9|0
1650285900000|2022-04-18 12:45:00|80.48|78.08|80.57|78.17|80.67|78.27|80.2|77.8|0
1650286200000|2022-04-18 12:50:00|80.52|78.12|79.83|77.43|80.76|78.36|79.65|77.25|0
1650286500000|2022-04-18 12:55:00|79.92|77.52|79.65|77.25|80.66|78.26|79.6|77.2|0
1650286800000|2022-04-18 13:00:00|79.6|77.2|81.11|78.71|81.25|78.85|79.23|76.83|0
1650287100000|2022-04-18 13:05:00|81.02|78.62|81.02|78.62|81.3|78.9|80.83|78.43|0
1650287400000|2022-04-18 13:10:00|81.06|78.66|81.85|79.45|81.85|79.45|80.92|78.52|0
1650287700000|2022-04-18 13:15:00|81.94|79.54|81.47|79.07|82.32|79.92|81.47|79.07|0
1650288000000|2022-04-18 13:20:00|81.38|78.98|81.75|79.35|81.84|79.44|81.38|78.98|0
1650288300000|2022-04-18 13:25:00|81.66|79.26|80.63|78.23|81.66|79.26|80.27|77.87|0
1650288600000|2022-04-18 13:30:00|81.28|78.88|86.68|84.28|89.9|87.5|81.1|78.7|0
1650288900000|2022-04-18 13:35:00|86.19|83.79|86.92|84.52|89.42|87.02|86.09|83.69|0
1650289200000|2022-04-18 13:40:00|86.14|83.74|87.8|85.4|89.68|87.28|84.99|82.59|0
1650289500000|2022-04-18 13:45:00|88.39|85.99|87.4|85|88.39|85.99|85.75|83.35|0
1650289800000|2022-04-18 13:50:00|87.7|85.3|83.83|81.43|87.89|85.49|82.97|80.57|0
1650290100000|2022-04-18 13:55:00|83.73|81.33|83.21|80.81|83.73|81.33|82.22|79.82|0
1650290400000|2022-04-18 14:00:00|82.88|80.48|84.68|82.28|85.26|82.86|80.82|78.42|0
1650290700000|2022-04-18 14:05:00|84.87|82.47|81.44|79.04|85.06|82.66|81.44|79.04|0
1650291000000|2022-04-18 14:10:00|81.25|78.85|84.94|82.54|85.42|83.02|81.07|78.67|0
1650291300000|2022-04-18 14:15:00|85.13|82.73|85.51|83.11|85.81|83.41|84.17|81.77|0
1650291600000|2022-04-18 14:20:00|85.61|83.21|89.03|86.63|89.23|86.83|85.22|82.82|0
1650291900000|2022-04-18 14:25:00|89.13|86.73|86.67|84.27|89.73|87.33|86.48|84.08|0
1650292200000|2022-04-18 14:30:00|86.96|84.56|88.23|85.83|88.23|85.83|86.57|84.17|0
1650292500000|2022-04-18 14:35:00|88.33|85.93|88.43|86.03|88.53|86.13|86.86|84.46|0
1650292800000|2022-04-18 14:40:00|88.82|86.42|88.62|86.22|89.72|87.32|87.93|85.53|0
1650293100000|2022-04-18 14:45:00|88.82|86.42|88.32|85.92|89.42|87.02|87.44|85.04|0
1650293400000|2022-04-18 14:50:00|88.22|85.82|86.07|83.67|88.32|85.92|85.78|83.38|0
1650293700000|2022-04-18 14:55:00|86.17|83.77|84.16|81.76|86.17|83.77|81.81|79.41|0
1650294000000|2022-04-18 15:00:00|84.12|81.72|85.18|82.78|85.18|82.78|83.25|80.85|0
1650294300000|2022-04-18 15:05:00|85.28|82.88|84.11|81.71|85.57|83.17|84.11|81.71|0
1650294600000|2022-04-18 15:10:00|83.92|81.52|83.82|81.42|84.69|82.29|83.63|81.23|0
1650294900000|2022-04-18 15:15:00|83.72|81.32|82.1|79.7|84.01|81.61|81.53|79.13|0
1650295200000|2022-04-18 15:20:00|82.19|79.79|79.56|77.16|82.57|80.17|79.47|77.07|0
1650295500000|2022-04-18 15:25:00|79.37|76.97|78.57|76.17|80.67|78.27|77.65|75.25|0
1650295800000|2022-04-18 15:30:00|78.47|76.07|77.83|75.43|78.84|76.44|77.19|74.79|0
1650296100000|2022-04-18 15:35:00|77.92|75.52|76.64|74.24|78.01|75.61|76.18|73.78|0
1650296400000|2022-04-18 15:40:00|76.54|74.14|76.9|74.5|77.27|74.87|75.91|73.51|0
1650296700000|2022-04-18 15:45:00|77|74.6|74.83|72.43|77|74.6|74.74|72.34|0
1650297000000|2022-04-18 15:50:00|74.92|72.52|76.44|74.04|76.44|74.04|74.65|72.25|0
1650297300000|2022-04-18 15:55:00|76.31|73.91|77.9|75.5|78.08|75.68|76.17|73.77|0
1650297600000|2022-04-18 16:00:00|77.81|75.41|76.89|74.49|78.18|75.78|76.17|73.77|0
1650297900000|2022-04-18 16:05:00|76.84|74.44|76.2|73.8|77.71|75.31|76.16|73.76|0
1650298200000|2022-04-18 16:10:00|76.07|73.67|74.63|72.23|76.43|74.03|74.19|71.79|0
1650298500000|2022-04-18 16:15:00|74.54|72.14|74.45|72.05|75.16|72.76|72.39|69.99|0
1650298800000|2022-04-18 16:20:00|74.36|71.96|74.89|72.49|74.98|72.58|74.18|71.78|0
1650299100000|2022-04-18 16:25:00|74.98|72.58|74.09|71.69|74.98|72.58|73.65|71.25|0
1650299400000|2022-04-18 16:30:00|73.91|71.51|74.17|71.77|74.62|72.22|73.29|70.89|0
1650299700000|2022-04-18 16:35:00|74.26|71.86|74.17|71.77|74.97|72.57|73.73|71.33|0
1650300000000|2022-04-18 16:40:00|74.43|72.03|75.14|72.74|75.32|72.92|73.02|70.62|0
1650300300000|2022-04-18 16:45:00|75.23|72.83|75.62|73.22|76.34|73.94|75.14|72.74|0
1650300600000|2022-04-18 16:50:00|75.71|73.31|77.06|74.66|77.33|74.93|75.53|73.13|0
1650300900000|2022-04-18 16:55:00|77.15|74.75|76.96|74.56|77.69|75.29|76.69|74.29|0
1650301200000|2022-04-18 17:00:00|77.14|74.74|76.91|74.51|77.41|75.01|76.42|74.02|0
1650301500000|2022-04-18 17:05:00|76.96|74.56|79.15|76.75|79.15|76.75|76.78|74.38|0
1650301800000|2022-04-18 17:10:00|79.24|76.84|79.42|77.02|80.63|78.23|79.15|76.75|0
1650302100000|2022-04-18 17:15:00|79.33|76.93|75.73|73.33|79.33|76.93|75.64|73.24|0
1650302400000|2022-04-18 17:20:00|75.91|73.51|77.18|74.78|77.73|75.33|75.37|72.97|0
1650302700000|2022-04-18 17:25:00|77.27|74.87|78.37|75.97|78.37|75.97|76.91|74.51|0
1650303000000|2022-04-18 17:30:00|78.28|75.88|83.22|80.82|83.27|80.87|78.09|75.69|0
1650303300000|2022-04-18 17:35:00|83.27|80.87|84.88|82.48|84.98|82.58|81.65|79.25|0
1650303600000|2022-04-18 17:40:00|85.18|82.78|85.56|83.16|85.66|83.26|84.59|82.19|0
1650303900000|2022-04-18 17:45:00|85.37|82.97|86.25|83.85|86.64|84.24|84.68|82.28|0
1650304200000|2022-04-18 17:50:00|86.05|83.65|86.86|84.46|86.91|84.51|85.26|82.86|0
1650304500000|2022-04-18 17:55:00|86.96|84.56|86.27|83.87|88.55|86.15|85.68|83.28|0
1650304800000|2022-04-18 18:00:00|86.61|84.21|86.66|84.26|87.85|85.45|85.97|83.57|0
1650305100000|2022-04-18 18:05:00|86.46|84.06|85.67|83.27|86.8|84.4|85.19|82.79|0
1650305400000|2022-04-18 18:10:00|85.58|83.18|85.57|83.17|85.58|83.18|84.41|82.01|0
1650305700000|2022-04-18 18:15:00|85.62|83.22|84.19|81.79|87.24|84.84|82.87|80.47|0
1650306000000|2022-04-18 18:20:00|84.29|81.89|86.92|84.52|86.92|84.52|83.17|80.77|0
1650306300000|2022-04-18 18:25:00|87.02|84.62|84.66|82.26|87.82|85.42|84.03|81.63|0
1650306600000|2022-04-18 18:30:00|84.76|82.36|85.83|83.43|86.03|83.63|84.61|82.21|0
1650306900000|2022-04-18 18:35:00|85.88|83.48|85.34|82.94|86.72|84.32|85.05|82.65|0
1650307200000|2022-04-18 18:40:00|85.44|83.04|84.27|81.87|86.03|83.63|83.98|81.58|0
1650307500000|2022-04-18 18:45:00|84.36|81.96|83.78|81.38|84.56|82.16|82.82|80.42|0
1650307800000|2022-04-18 18:50:00|83.58|81.18|84.55|82.15|85.33|82.93|83.39|80.99|0
1650308100000|2022-04-18 18:55:00|84.4|82|82.71|80.31|84.55|82.15|82.43|80.03|0
1650308400000|2022-04-18 19:00:00|82.52|80.12|81.47|79.07|83.19|80.79|81.28|78.88|0
1650308700000|2022-04-18 19:05:00|81.57|79.17|81.18|78.78|82.52|80.12|80.9|78.5|0
1650309000000|2022-04-18 19:10:00|81.09|78.69|80.15|77.75|82.32|79.92|79.3|76.9|0
1650309300000|2022-04-18 19:15:00|80.24|77.84|79.49|77.09|81.18|78.78|79.3|76.9|0
1650309600000|2022-04-18 19:20:00|79.53|77.13|78.37|75.97|80.42|78.02|77.91|75.51|0
1650309900000|2022-04-18 19:25:00|78|75.6|77.04|74.64|78.46|76.06|76.21|73.81|0
1650310200000|2022-04-18 19:30:00|76.9|74.5|74.76|72.36|76.9|74.5|74.41|72.01|0
1650310500000|2022-04-18 19:35:00|74.67|72.27|74.05|71.65|75.03|72.63|72.34|69.94|0
1650310800000|2022-04-18 19:40:00|74.01|71.61|74.8|72.4|75.61|73.21|73.21|70.81|0
1650311100000|2022-04-18 19:45:00|74.45|72.05|73.53|70.65|74.45|72.05|73.21|70.39|0
1650311400000|2022-04-18 19:50:00|73.44|70.56|75.67|72.79|75.94|73.06|72.74|69.86|0
1650311700000|2022-04-18 19:55:00|75.58|72.7|80.86|77.98|80.86|77.98|75.4|72.52|0
1650312000000|2022-04-18 20:00:00|81.23|78.35|84.05|81.65|84.05|81.65|81.04|78.16|0
1650312300000|2022-04-18 20:05:00|83.66|81.26|85.47|83.07|86.36|83.96|83.47|81.07|0
1650312600000|2022-04-18 20:10:00|85.57|83.17|85.17|82.77|85.77|83.37|84.78|82.38|0
1650312900000|2022-04-18 20:15:00|85.57|83.17|86.75|83.95|87.34|84.54|85.57|82.77|0
1650313200000|2022-04-18 20:20:00|86.84|84.04|86.94|84.14|87.09|84.29|86.74|83.94|0
1650313500000|2022-04-18 20:25:00|86.74|83.94|86.05|83.25|86.74|83.94|85.66|82.86|0
1650313800000|2022-04-18 20:30:00|85.95|83.15|85.65|82.85|85.95|83.15|85.17|82.37|0
1650314100000|2022-04-18 20:35:00|85.75|82.95|85.75|82.95|85.95|83.15|85.65|82.85|0
1650314400000|2022-04-18 20:40:00|85.85|83.05|86.04|83.24|86.04|83.24|85.85|83.05|0
1650314700000|2022-04-18 20:45:00|85.94|83.14|85.35|82.55|86.23|83.43|85.35|82.55|0
1650315000000|2022-04-18 20:50:00|85.45|82.65|85.35|82.55|85.54|82.74|85.35|82.55|0
1650315300000|2022-04-18 20:55:00|86.05|83.25|86|83.2|86.15|83.35|86|83.2|0
1650315600000|2022-04-18 21:00:00|85.98|83.18|86.4|83.6|86.44|83.64|85.97|83.17|0
1650315900000|2022-04-18 21:05:00|86.42|83.62|86.3|83.5|86.42|83.62|86.3|83.5|0
1650316200000|2022-04-18 21:10:00|86.35|83.55|86.11|83.31|86.35|83.55|86|83.2|0
1650316500000|2022-04-18 21:15:00|86.13|83.33|85.96|83.16|86.13|83.33|85.92|83.12|0
1650316800000|2022-04-18 21:20:00|85.95|83.15|86.24|83.44|86.24|83.44|85.95|83.15|0
1650317100000|2022-04-18 21:25:00|86.26|83.46|86.04|83.24|86.27|83.47|86.03|83.23|0
1650317400000|2022-04-18 21:30:00|86.03|83.23|86.05|83.25|86.06|83.26|86|83.2|0
1650317700000|2022-04-18 21:35:00|86.1|83.3|86.29|83.49|86.29|83.49|86.07|83.27|0
1650318000000|2022-04-18 21:40:00|86.32|83.52|86.42|83.62|86.45|83.65|86.26|83.46|0
1650318300000|2022-04-18 21:45:00|86.45|83.65|86.31|83.51|86.5|83.7|86.31|83.51|0
1650318600000|2022-04-18 21:50:00|86.43|83.63|86.5|83.7|86.64|83.84|86.31|83.51|0
1650318900000|2022-04-18 21:55:00|86.44|83.64|86.45|83.65|86.68|83.88|86.44|83.64|0
1650319200000|2022-04-18 22:00:00|86.34|83.54|86.39|83.59|86.69|83.89|85.71|82.91|0
1650319500000|2022-04-18 22:05:00|86.49|83.69|85.61|82.81|86.49|83.69|85.61|82.81|0
1650319800000|2022-04-18 22:10:00|85.51|82.71|86.19|83.39|86.29|83.49|85.41|82.61|0
1650320100000|2022-04-18 22:15:00|86.24|83.44|85.89|83.09|86.38|83.58|85.7|82.9|0
1650320400000|2022-04-18 22:20:00|86.04|83.24|86.48|83.68|86.48|83.68|85.89|83.09|0
1650320700000|2022-04-18 22:25:00|86.57|83.77|86.87|84.07|86.87|84.07|86.47|83.67|0
1650321000000|2022-04-18 22:30:00|86.77|83.97|87.36|84.56|87.75|84.95|86.77|83.97|0
1650321300000|2022-04-18 22:35:00|87.26|84.46|87.06|84.26|87.65|84.85|86.96|84.16|0
1650321600000|2022-04-18 22:40:00|87|84.2|86.76|83.96|87.25|84.45|86.76|83.96|0
1650321900000|2022-04-18 22:45:00|86.86|84.06|86.85|84.05|86.95|84.15|86.66|83.86|0
1650322200000|2022-04-18 22:50:00|86.95|84.15|86.65|83.85|86.95|84.15|86.65|83.85|0
1650322500000|2022-04-18 22:55:00|86.75|83.95|86.35|83.55|86.75|83.95|86.35|83.55|0
1650322800000|2022-04-18 23:00:00|86.45|83.65|87.14|84.34|87.33|84.53|86.45|83.65|0
1650323100000|2022-04-18 23:05:00|87.04|84.24|86.64|83.84|87.14|84.34|86.64|83.84|0
1650323400000|2022-04-18 23:10:00|86.74|83.94|86.44|83.64|86.74|83.94|86.29|83.49|0
1650323700000|2022-04-18 23:15:00|86.54|83.74|86.44|83.64|86.93|84.13|86.34|83.54|0
1650324000000|2022-04-18 23:20:00|86.53|83.73|86.43|83.63|86.73|83.93|86.24|83.44|0
1650324300000|2022-04-18 23:25:00|86.38|83.58|85.94|83.14|86.43|83.63|85.94|83.14|0
1650324600000|2022-04-18 23:30:00|85.84|83.04|86.03|83.23|86.03|83.23|85.74|82.94|0
1650324900000|2022-04-18 23:35:00|86.13|83.33|85.93|83.13|86.13|83.33|85.64|82.84|0
1650325200000|2022-04-18 23:40:00|86.03|83.23|86.22|83.42|86.22|83.42|86.03|83.23|0
1650325500000|2022-04-18 23:45:00|86.42|83.62|88.3|85.5|88.94|86.14|86.42|83.62|0
1650325800000|2022-04-18 23:50:00|88.39|85.59|89.9|87.1|90.1|87.3|88.19|85.39|0
1650326100000|2022-04-18 23:55:00|90|87.2|90.5|87.7|90.5|87.7|89.99|87.19|0
1650326400000|2022-04-19 00:00:00|90.4|87.6|89.59|86.79|90.4|87.6|89.59|86.79|0
1650326700000|2022-04-19 00:05:00|89.63|86.83|89.58|86.78|90.09|87.29|89.28|86.48|0
1650327000000|2022-04-19 00:10:00|89.48|86.68|89.88|87.08|90.19|87.39|89.38|86.58|0
1650327300000|2022-04-19 00:15:00|89.83|87.03|89.07|86.27|89.88|87.08|88.67|85.87|0
1650327600000|2022-04-19 00:20:00|89.17|86.37|89.07|86.27|89.17|86.37|88.77|85.97|0
1650327900000|2022-04-19 00:25:00|89.02|86.22|88.97|86.17|89.27|86.47|88.77|85.97|0
1650328200000|2022-04-19 00:30:00|89.01|86.21|88.86|86.06|89.17|86.37|88.46|85.66|0
1650328500000|2022-04-19 00:35:00|88.76|85.96|88.56|85.76|88.86|86.06|88.56|85.76|0
1650328800000|2022-04-19 00:40:00|88.61|85.81|87.26|84.46|88.61|85.81|87.26|84.46|0
1650329100000|2022-04-19 00:45:00|87.16|84.36|84.71|81.91|87.26|84.46|84.62|81.82|0
1650329400000|2022-04-19 00:50:00|84.76|81.96|84.81|82.01|85|82.2|83.75|80.95|0
1650329700000|2022-04-19 00:55:00|84.76|81.96|84.71|81.91|85|82.2|83.93|81.13|0
1650330000000|2022-04-19 01:00:00|84.51|81.71|83.83|81.03|84.8|82|83.16|80.36|0
1650330300000|2022-04-19 01:05:00|83.93|81.13|84.31|81.51|84.32|81.52|83.54|80.74|0
1650330600000|2022-04-19 01:10:00|84.22|81.42|85.28|82.48|85.57|82.77|84.02|81.22|0
1650330900000|2022-04-19 01:15:00|85.08|82.28|84.45|81.65|85.28|82.48|84.21|81.41|0
1650331200000|2022-04-19 01:20:00|84.4|81.6|85.56|82.76|85.56|82.76|84.21|81.41|0
1650331500000|2022-04-19 01:25:00|85.66|82.86|85.85|83.05|85.86|83.06|85.41|82.61|0
1650331800000|2022-04-19 01:30:00|85.76|82.96|86.05|83.25|86.39|83.59|85.66|82.86|0
1650332100000|2022-04-19 01:35:00|86.14|83.34|86.38|83.58|86.44|83.64|85.95|83.15|0
1650332400000|2022-04-19 01:40:00|86.29|83.49|85.5|82.7|86.43|83.63|85.36|82.56|0
1650332700000|2022-04-19 01:45:00|85.55|82.75|86.53|83.73|86.72|83.92|85.06|82.26|0
1650333000000|2022-04-19 01:50:00|86.43|83.63|86.13|83.33|86.43|83.63|85.59|82.79|0
1650333300000|2022-04-19 01:55:00|86.03|83.23|85.59|82.79|86.37|83.57|85.44|82.64|0
1650333600000|2022-04-19 02:00:00|85.54|82.74|85.73|82.93|85.73|82.93|85.15|82.35|0
1650333900000|2022-04-19 02:05:00|85.68|82.88|85.14|82.34|85.68|82.88|85.05|82.25|0
1650334200000|2022-04-19 02:10:00|85.05|82.25|84.36|81.56|85.24|82.44|84.17|81.37|0
1650334500000|2022-04-19 02:15:00|84.46|81.66|85.08|82.28|85.14|82.34|84.36|81.56|0
1650334800000|2022-04-19 02:20:00|85.04|82.24|84.84|82.04|85.04|82.24|84.65|81.85|0
1650335100000|2022-04-19 02:25:00|84.79|81.99|84.21|81.41|84.94|82.14|84.16|81.36|0
1650335400000|2022-04-19 02:30:00|84.16|81.36|84.45|81.65|84.45|81.65|84.06|81.26|0
1650335700000|2022-04-19 02:35:00|84.35|81.55|85.32|82.52|85.41|82.61|84.35|81.55|0
1650336000000|2022-04-19 02:40:00|85.22|82.42|85.21|82.41|85.22|82.42|84.93|82.13|0
1650336300000|2022-04-19 02:45:00|85.12|82.32|85.31|82.51|85.6|82.8|85.12|82.32|0
1650336600000|2022-04-19 02:50:00|85.36|82.56|85.6|82.8|85.64|82.84|85.21|82.41|0
1650336900000|2022-04-19 02:55:00|85.5|82.7|85.3|82.5|85.5|82.7|85.01|82.21|0
1650337200000|2022-04-19 03:00:00|85.35|82.55|85.49|82.69|85.59|82.79|85.2|82.4|0
1650337500000|2022-04-19 03:05:00|85.44|82.64|85.49|82.69|85.59|82.79|85.24|82.44|0
1650337800000|2022-04-19 03:10:00|85.59|82.79|86.17|83.37|86.37|83.57|85.39|82.59|0
1650338100000|2022-04-19 03:15:00|86.07|83.27|86.66|83.86|86.66|83.86|86.07|83.27|0
1650338400000|2022-04-19 03:20:00|86.76|83.96|88.14|85.34|88.34|85.54|86.66|83.86|0
1650338700000|2022-04-19 03:25:00|88.19|85.39|88.24|85.44|88.24|85.44|87.84|85.04|0
1650339000000|2022-04-19 03:30:00|88.44|85.64|88.33|85.53|88.78|85.98|88.24|85.44|0
1650339300000|2022-04-19 03:35:00|88.43|85.63|88.43|85.63|88.63|85.83|88.23|85.43|0
1650339600000|2022-04-19 03:40:00|88.38|85.58|88.33|85.53|88.63|85.83|88.23|85.43|0
1650339900000|2022-04-19 03:45:00|88.23|85.43|87.72|84.92|88.23|85.43|87.13|84.33|0
1650340200000|2022-04-19 03:50:00|87.67|84.87|87.72|84.92|88.02|85.22|87.62|84.82|0
1650340500000|2022-04-19 03:55:00|87.62|84.82|87.62|84.82|87.82|85.02|87.52|84.72|0
1650340800000|2022-04-19 04:00:00|87.72|84.92|87.12|84.32|87.82|85.02|87.12|84.32|0
1650341100000|2022-04-19 04:05:00|87.22|84.42|87.31|84.51|87.71|84.91|87.22|84.42|0
1650341400000|2022-04-19 04:10:00|87.41|84.61|87.11|84.31|87.51|84.71|87.01|84.21|0
1650341700000|2022-04-19 04:15:00|87.06|84.26|87.41|84.61|87.51|84.71|86.91|84.11|0
1650342000000|2022-04-19 04:20:00|87.31|84.51|87.11|84.31|87.41|84.61|87.06|84.26|0
1650342300000|2022-04-19 04:25:00|87.01|84.21|87|84.2|87.2|84.4|86.81|84.01|0
1650342600000|2022-04-19 04:30:00|86.95|84.15|87.2|84.4|87.2|84.4|86.71|83.91|0
1650342900000|2022-04-19 04:35:00|87.39|84.59|87|84.2|87.39|84.59|87|84.2|0
1650343200000|2022-04-19 04:40:00|86.9|84.1|87.29|84.49|87.29|84.49|86.8|84|0
1650343500000|2022-04-19 04:45:00|87.24|84.44|87.38|84.58|87.43|84.63|87.19|84.39|0
1650343800000|2022-04-19 04:50:00|87.28|84.48|87.68|84.88|87.78|84.98|87.18|84.38|0
1650344100000|2022-04-19 04:55:00|87.72|84.92|87.87|85.07|88.07|85.27|87.68|84.88|0
1650344400000|2022-04-19 05:00:00|87.77|84.97|87.08|84.28|88.17|85.37|87.08|84.28|0
1650344700000|2022-04-19 05:05:00|87.18|84.38|86.38|83.58|87.18|84.38|86.29|83.49|0
1650345000000|2022-04-19 05:10:00|86.48|83.68|86.28|83.48|86.68|83.88|86.18|83.38|0
1650345300000|2022-04-19 05:15:00|86.38|83.58|86.08|83.28|86.38|83.58|85.79|82.99|0
1650345600000|2022-04-19 05:20:00|85.98|83.18|86.08|83.28|86.08|83.28|85.88|83.08|0
1650345900000|2022-04-19 05:25:00|85.98|83.18|86.37|83.57|86.47|83.67|85.98|83.18|0
1650346200000|2022-04-19 05:30:00|86.27|83.47|85.97|83.17|86.37|83.57|85.97|83.17|0
1650346500000|2022-04-19 05:35:00|85.87|83.07|86.26|83.46|86.36|83.56|85.78|82.98|0
1650346800000|2022-04-19 05:40:00|86.16|83.36|86.46|83.66|86.75|83.95|86.02|83.22|0
1650347100000|2022-04-19 05:45:00|86.55|83.75|86.26|83.46|86.65|83.85|86.06|83.26|0
1650347400000|2022-04-19 05:50:00|86.35|83.55|86.84|84.04|86.99|84.19|86.26|83.46|0
1650347700000|2022-04-19 05:55:00|86.94|84.14|85.76|82.96|86.94|84.14|85.76|82.96|0
1650348000000|2022-04-19 06:00:00|85.66|82.86|85.76|82.96|86.29|83.49|84.78|81.98|0
1650348300000|2022-04-19 06:05:00|85.95|83.15|87.33|84.53|87.72|84.92|84.97|82.17|0
1650348600000|2022-04-19 06:10:00|87.23|84.43|87.82|85.02|87.82|85.02|86.83|84.03|0
1650348900000|2022-04-19 06:15:00|87.92|85.12|88.06|85.26|88.92|86.12|87.22|84.42|0
1650349200000|2022-04-19 06:20:00|88.01|85.21|88.86|86.06|89.41|86.61|88.01|85.21|0
1650349500000|2022-04-19 06:25:00|88.91|86.11|89.21|86.41|89.72|86.92|88.71|85.91|0
1650349800000|2022-04-19 06:30:00|89.11|86.31|88.71|85.91|89.21|86.41|88.21|85.41|0
1650350100000|2022-04-19 06:35:00|88.81|86.01|88.31|85.51|88.86|86.06|88.16|85.36|0
1650350400000|2022-04-19 06:40:00|88.41|85.61|88.8|86|88.9|86.1|88.21|85.41|0
1650350700000|2022-04-19 06:45:00|88.7|85.9|88.5|85.7|88.9|86.1|88.25|85.45|0
1650351000000|2022-04-19 06:50:00|88.45|85.65|88|85.2|88.7|85.9|87.9|85.1|0
1650351300000|2022-04-19 06:55:00|88.2|85.4|88|85.2|88.2|85.4|87.4|84.6|0
1650351600000|2022-04-19 07:00:00|87.9|85.1|86.99|83.63|87.9|85.1|84.95|82.15|0
1650351900000|2022-04-19 07:05:00|86.85|83.97|85.96|83.08|87.54|84.66|85.38|82.5|0
1650352200000|2022-04-19 07:10:00|85.77|82.89|83.25|80.37|85.77|82.89|83.25|80.37|0
1650352500000|2022-04-19 07:15:00|83.16|80.28|83.77|80.89|84.11|81.23|82.87|79.99|0
1650352800000|2022-04-19 07:20:00|83.73|80.85|83.87|80.99|84.16|81.28|82.87|79.99|0
1650353100000|2022-04-19 07:25:00|84.01|81.13|83.72|80.84|84.2|81.32|83.43|80.55|0
1650353400000|2022-04-19 07:30:00|83.62|80.74|82.9|80.02|84.2|81.32|82.86|79.98|0
1650353700000|2022-04-19 07:35:00|82.86|79.98|82.28|79.4|83.05|80.17|81.43|78.55|0
1650354000000|2022-04-19 07:40:00|82.14|79.26|82.28|79.4|82.47|79.59|81.53|78.65|0
1650354300000|2022-04-19 07:45:00|82.18|79.3|83.75|80.87|83.9|81.02|82.09|79.21|0
1650354600000|2022-04-19 07:50:00|83.8|80.92|84.09|81.21|84.18|81.3|83.7|80.82|0
1650354900000|2022-04-19 07:55:00|84.38|81.5|85.83|82.95|86.51|83.63|84.38|81.5|0
1650355200000|2022-04-19 08:00:00|85.63|82.75|86.21|83.33|86.8|83.92|85.63|82.75|0
1650355500000|2022-04-19 08:05:00|86.31|83.43|86.85|83.97|88.09|85.21|86.12|83.24|0
1650355800000|2022-04-19 08:10:00|86.9|84.02|85.41|82.53|87.34|84.46|85.31|82.43|0
1650356100000|2022-04-19 08:15:00|85.51|82.63|85.41|82.53|85.9|83.02|85.21|82.33|0
1650356400000|2022-04-19 08:20:00|85.31|82.43|86.14|83.74|86.54|84.14|85.21|82.33|0
1650356700000|2022-04-19 08:25:00|86.09|83.69|86.09|83.69|86.73|84.33|85.7|83.3|0
1650357000000|2022-04-19 08:30:00|86.24|83.84|86.28|83.88|87.02|84.62|85.74|83.34|0
1650357300000|2022-04-19 08:35:00|86.33|83.93|86.33|83.93|87.32|84.92|85.84|83.44|0
1650357600000|2022-04-19 08:40:00|86.23|83.83|84.76|82.36|86.62|84.22|84.61|82.21|0
1650357900000|2022-04-19 08:45:00|84.56|82.16|80.55|78.15|84.85|82.45|80.08|77.68|0
1650358200000|2022-04-19 08:50:00|80.36|77.96|79.75|76.87|81.16|78.52|79.47|76.59|0
1650358500000|2022-04-19 08:55:00|79.57|76.69|79.99|77.11|80.55|77.67|77.6|74.72|0
1650358800000|2022-04-19 09:00:00|79.84|76.96|79.43|76.55|79.99|77.11|78.87|75.99|0
1650359100000|2022-04-19 09:05:00|79.33|76.45|79.42|76.54|79.7|76.82|79|76.12|0
1650359400000|2022-04-19 09:10:00|79.51|76.63|78.63|75.75|79.61|76.73|78.22|75.34|0
1650359700000|2022-04-19 09:15:00|78.59|75.71|78.68|75.8|78.95|76.07|78.13|75.25|0
1650360000000|2022-04-19 09:20:00|78.58|75.7|77.48|74.6|79.14|76.26|77.39|74.51|0
1650360300000|2022-04-19 09:25:00|77.39|74.51|76.8|73.92|77.67|74.79|76.48|73.6|0
1650360600000|2022-04-19 09:30:00|76.57|73.69|77.16|74.28|77.35|74.47|75.3|72.42|0
1650360900000|2022-04-19 09:35:00|77.21|74.33|76.89|74.01|78.07|75.19|76.53|73.65|0
1650361200000|2022-04-19 09:40:00|76.98|74.1|77.16|74.28|77.43|74.55|76.34|73.46|0
1650361500000|2022-04-19 09:45:00|77.11|74.23|77.15|74.27|77.43|74.55|77.06|74.18|0
1650361800000|2022-04-19 09:50:00|77.24|74.36|76.07|73.19|77.33|74.45|75.8|72.92|0
1650362100000|2022-04-19 09:55:00|76.34|73.46|77.64|74.76|77.69|74.81|76.34|73.46|0
1650362400000|2022-04-19 10:00:00|77.55|74.67|76.72|74.32|78.06|75.18|76.67|73.9|0
1650362700000|2022-04-19 10:05:00|76.81|74.41|76.36|73.96|76.81|74.41|76.36|73.96|0
1650363000000|2022-04-19 10:10:00|76.4|74|76.99|74.59|76.99|74.59|75.81|73.41|0
1650363300000|2022-04-19 10:15:00|76.9|74.5|78.08|75.68|78.17|75.77|76.9|74.5|0
1650363600000|2022-04-19 10:20:00|77.99|75.59|78.9|76.5|78.9|76.5|77.99|75.59|0
1650363900000|2022-04-19 10:25:00|79.18|76.78|78.62|76.22|79.18|76.78|78.62|76.22|0
1650364200000|2022-04-19 10:30:00|78.53|76.13|77.98|75.58|78.62|76.22|77.98|75.58|0
1650364500000|2022-04-19 10:35:00|78.16|75.76|78.43|76.03|78.53|76.13|78.07|75.67|0
1650364800000|2022-04-19 10:40:00|78.34|75.94|79.35|76.95|79.45|77.05|77.88|75.48|0
1650365100000|2022-04-19 10:45:00|79.17|76.77|78.15|75.75|79.17|76.77|77.88|75.48|0
1650365400000|2022-04-19 10:50:00|78.24|75.84|79.16|76.76|79.16|76.76|77.97|75.57|0
1650365700000|2022-04-19 10:55:00|79.07|76.67|79.85|77.45|79.99|77.59|78.51|76.11|0
1650366000000|2022-04-19 11:00:00|80.09|77.69|80.93|78.53|81.21|78.81|79.81|77.41|0
1650366300000|2022-04-19 11:05:00|81.02|78.62|80.74|78.34|81.21|78.81|80.27|77.87|0
1650366600000|2022-04-19 11:10:00|80.69|78.29|80.45|78.05|80.74|78.34|80.17|77.77|0
1650366900000|2022-04-19 11:15:00|80.64|78.24|80.73|78.33|81.58|79.18|80.26|77.86|0
1650367200000|2022-04-19 11:20:00|80.54|78.14|81.05|78.65|82.01|79.61|80.26|77.86|0
1650367500000|2022-04-19 11:25:00|81.14|78.74|80.39|77.99|81.66|79.26|80.29|77.89|0
1650367800000|2022-04-19 11:30:00|80.48|78.08|80.57|78.17|80.85|78.45|80.29|77.89|0
1650368100000|2022-04-19 11:35:00|80.52|78.12|79.54|77.14|80.57|78.17|79.12|76.72|0
1650368400000|2022-04-19 11:40:00|79.63|77.23|79.91|77.51|80.47|78.07|79.45|77.05|0
1650368700000|2022-04-19 11:45:00|80|77.6|80.65|78.25|80.75|78.35|80|77.6|0
1650369000000|2022-04-19 11:50:00|80.7|78.3|82.07|79.67|82.35|79.95|80.65|78.25|0
1650369300000|2022-04-19 11:55:00|82.16|79.76|81.97|79.57|82.54|80.14|81.59|79.19|0
1650369600000|2022-04-19 12:00:00|82.06|79.66|81.96|79.56|82.06|79.66|81.21|78.81|0
1650369900000|2022-04-19 12:05:00|81.87|79.47|83.2|80.8|83.2|80.8|81.82|79.42|0
1650370200000|2022-04-19 12:10:00|83.1|80.7|83.7|81.3|83.7|81.3|82.91|80.51|0
1650370500000|2022-04-19 12:15:00|83.79|81.39|82.45|80.05|83.79|81.39|82.26|79.86|0
1650370800000|2022-04-19 12:20:00|82.54|80.14|81.69|79.29|82.83|80.43|81.4|79|0
1650371100000|2022-04-19 12:25:00|81.59|79.19|82.06|79.66|82.06|79.66|81.21|78.81|0
1650371400000|2022-04-19 12:30:00|81.97|79.57|82.82|80.42|83.11|80.71|81.87|79.47|0
1650371700000|2022-04-19 12:35:00|82.91|80.51|81.67|79.27|83.11|80.71|81.11|78.71|0
1650372000000|2022-04-19 12:40:00|81.58|79.18|81.29|78.89|82.05|79.65|81.11|78.71|0
1650372300000|2022-04-19 12:45:00|81.1|78.7|79.98|77.58|81.39|78.99|79.98|77.58|0
1650372600000|2022-04-19 12:50:00|80.07|77.67|80.25|77.85|80.44|78.04|79.97|77.57|0
1650372900000|2022-04-19 12:55:00|80.16|77.76|80.53|78.13|80.53|78.13|79.97|77.57|0
1650373200000|2022-04-19 13:00:00|80.44|78.04|80.25|77.85|81.28|78.88|80.06|77.66|0
1650373500000|2022-04-19 13:05:00|80.15|77.75|79.13|76.73|80.15|77.75|77.47|75.07|0
1650373800000|2022-04-19 13:10:00|79.03|76.63|79.4|77|79.68|77.28|78.66|76.26|0
1650374100000|2022-04-19 13:15:00|79.49|77.09|79.3|76.9|79.96|77.56|79.3|76.9|0
1650374400000|2022-04-19 13:20:00|79.21|76.81|80.79|78.39|80.79|78.39|78.84|76.44|0
1650374700000|2022-04-19 13:25:00|80.89|78.49|80.93|78.53|81.07|78.67|79.16|76.76|0
1650375000000|2022-04-19 13:30:00|80.98|78.58|84.02|81.62|84.7|82.3|80.41|78.01|0
1650375300000|2022-04-19 13:35:00|84.12|81.72|81.73|79.33|84.8|82.4|81.63|79.23|0
1650375600000|2022-04-19 13:40:00|81.25|78.85|87.14|84.74|88.34|85.94|80.97|78.57|0
1650375900000|2022-04-19 13:45:00|87.74|85.34|88.68|86.28|90.55|88.15|86.04|83.64|0
1650376200000|2022-04-19 13:50:00|89.18|86.78|93.34|90.94|93.65|91.25|88.08|85.68|0
1650376500000|2022-04-19 13:55:00|92.93|90.53|95.94|93.54|95.94|93.54|92.93|90.53|0
1650376800000|2022-04-19 14:00:00|96.15|93.75|96.46|94.06|97.1|94.7|94.89|92.49|0
1650377100000|2022-04-19 14:05:00|96.36|93.96|98.03|95.63|100.18|97.78|96.04|93.64|0
1650377400000|2022-04-19 14:10:00|98.24|95.84|100.75|98.35|102.37|99.97|98.03|95.63|0
1650377700000|2022-04-19 14:15:00|100.64|98.24|100.1|97.7|101.39|98.99|98.61|96.21|0
1650378000000|2022-04-19 14:20:00|100.21|97.81|101.71|99.31|101.93|99.53|99.56|97.16|0
1650378300000|2022-04-19 14:25:00|101.82|99.42|102.2|99.8|103.72|101.32|101.55|99.15|0
1650378600000|2022-04-19 14:30:00|102.64|100.24|102.85|100.45|103.73|101.33|102.2|99.8|0
1650378900000|2022-04-19 14:35:00|102.91|100.51|103.62|101.22|103.73|101.33|101.33|98.93|0
1650379200000|2022-04-19 14:40:00|103.56|101.16|104.88|102.48|105.61|103.21|103.18|100.78|0
1650379500000|2022-04-19 14:45:00|105.05|102.65|106.39|103.99|107.29|104.89|104.94|102.54|0
1650379800000|2022-04-19 14:50:00|106.27|103.87|103.83|101.43|106.61|104.21|103.83|101.43|0
1650380100000|2022-04-19 14:55:00|103.94|101.54|104.38|101.98|105.71|103.31|103.5|101.1|0
1650380400000|2022-04-19 15:00:00|104.15|101.75|103.88|101.48|104.29|101.89|101.79|99.39|0
1650380700000|2022-04-19 15:05:00|103.99|101.59|104.54|102.14|105.54|103.14|103.54|101.14|0
1650381000000|2022-04-19 15:10:00|104.65|102.25|104.2|101.8|104.98|102.58|103.87|101.47|0
1650381300000|2022-04-19 15:15:00|104.31|101.91|104.09|101.69|106.77|104.37|103.75|101.35|0
1650381600000|2022-04-19 15:20:00|104.2|101.8|106.65|104.25|106.76|104.36|103.42|101.02|0
1650381900000|2022-04-19 15:25:00|106.54|104.14|104.95|102.55|106.54|104.14|103.95|101.55|0
1650382200000|2022-04-19 15:30:00|105.17|102.77|103.39|100.99|105.51|103.11|102.83|100.43|0
1650382500000|2022-04-19 15:35:00|103.5|101.1|105.17|102.77|105.17|102.77|103.16|100.76|0
1650382800000|2022-04-19 15:40:00|105.06|102.66|105.28|102.88|105.73|103.33|104.49|102.09|0
1650383100000|2022-04-19 15:45:00|105.5|103.1|105.16|102.76|105.5|103.1|104.6|102.2|0
1650383400000|2022-04-19 15:50:00|105.27|102.87|106.73|104.33|107.3|104.9|105.27|102.87|0
1650383700000|2022-04-19 15:55:00|106.62|104.22|104.82|102.42|106.62|104.22|104.59|102.19|0
1650384000000|2022-04-19 16:00:00|104.93|102.53|104.7|102.3|105.04|102.64|103.48|101.08|0
1650384300000|2022-04-19 16:05:00|104.81|102.41|105.37|102.97|105.37|102.97|104.14|101.74|0
1650384600000|2022-04-19 16:10:00|105.15|102.75|104.47|102.07|105.37|102.97|104.25|101.85|0
1650384900000|2022-04-19 16:15:00|104.58|102.18|104.8|102.4|104.92|102.52|103.91|101.51|0
1650385200000|2022-04-19 16:20:00|104.69|102.29|105.7|103.3|105.92|103.52|104.69|102.29|0
1650385500000|2022-04-19 16:25:00|105.58|103.18|104.12|101.72|106.15|103.75|103.79|101.39|0
1650385800000|2022-04-19 16:30:00|104.23|101.83|104.45|102.05|104.68|102.28|103.57|101.17|0
1650386100000|2022-04-19 16:35:00|104.57|102.17|102.12|99.72|104.9|102.5|102.01|99.61|0
1650386400000|2022-04-19 16:40:00|102.23|99.83|103|100.6|103.44|101.04|102.01|99.61|0
1650386700000|2022-04-19 16:45:00|102.78|100.38|103.22|100.82|103.44|101.04|102.34|99.94|0
1650387000000|2022-04-19 16:50:00|103.11|100.71|104.1|101.7|104.67|102.27|103|100.6|0
1650387300000|2022-04-19 16:55:00|103.99|101.59|103.21|100.81|104.44|102.04|103.1|100.7|0
1650387600000|2022-04-19 17:00:00|103.54|101.14|103.76|101.36|104.43|102.03|102.99|100.59|0
1650387900000|2022-04-19 17:05:00|103.65|101.25|102.76|100.36|104.32|101.92|102.76|100.36|0
1650388200000|2022-04-19 17:10:00|102.87|100.47|103.2|100.8|103.2|100.8|102.32|99.92|0
1650388500000|2022-04-19 17:15:00|103.09|100.69|103.53|101.13|103.98|101.58|102.87|100.47|0
1650388800000|2022-04-19 17:20:00|103.42|101.02|102.97|100.57|104.42|102.02|102.97|100.57|0
1650389100000|2022-04-19 17:25:00|103.08|100.68|100.22|97.82|103.08|100.68|100.01|97.61|0
1650389400000|2022-04-19 17:30:00|100.11|97.71|102.08|99.68|102.63|100.23|100.11|97.71|0
1650389700000|2022-04-19 17:35:00|102.3|99.9|102.3|99.9|102.41|100.01|101.86|99.46|0
1650390000000|2022-04-19 17:40:00|102.35|99.95|101.19|98.79|102.41|100.01|101.19|98.79|0
1650390300000|2022-04-19 17:45:00|101.3|98.9|103.28|100.88|103.28|100.88|100.54|98.14|0
1650390600000|2022-04-19 17:50:00|103.06|100.66|104.62|102.22|105.29|102.89|103.06|100.66|0
1650390900000|2022-04-19 17:55:00|104.73|102.33|104.06|101.66|105.29|102.89|103.95|101.55|0
1650391200000|2022-04-19 18:00:00|103.94|101.54|103.5|101.1|104.28|101.88|103.05|100.65|0
1650391500000|2022-04-19 18:05:00|103.38|100.98|102.61|100.21|104.27|101.87|102.27|99.87|0
1650391800000|2022-04-19 18:10:00|102.83|100.43|101.06|98.66|102.83|100.43|99.43|97.03|0
1650392100000|2022-04-19 18:15:00|100.95|98.55|99.64|97.24|100.95|98.55|99.64|97.24|0
1650392400000|2022-04-19 18:20:00|99.75|97.35|101.38|98.98|101.49|99.09|99.42|97.02|0
1650392700000|2022-04-19 18:25:00|101.27|98.87|101.38|98.98|101.54|99.14|99.53|97.13|0
1650393000000|2022-04-19 18:30:00|101.27|98.87|100.83|98.43|102.48|100.08|100.5|98.1|0
1650393300000|2022-04-19 18:35:00|100.94|98.54|103.25|100.85|103.47|101.07|100.61|98.21|0
1650393600000|2022-04-19 18:40:00|103.14|100.74|103.69|101.29|104.13|101.73|102.69|100.29|0
1650393900000|2022-04-19 18:45:00|103.8|101.4|103.68|101.28|103.96|101.56|103.02|100.62|0
1650394200000|2022-04-19 18:50:00|103.8|101.4|103.68|101.28|105.25|102.85|103.24|100.84|0
1650394500000|2022-04-19 18:55:00|103.62|101.22|105.13|102.73|105.13|102.73|103.57|101.17|0
1650394800000|2022-04-19 19:00:00|104.91|102.51|104.57|102.17|105.69|103.29|104.34|101.94|0
1650395100000|2022-04-19 19:05:00|104.68|102.28|106.59|104.19|106.7|104.3|103.89|101.49|0
1650395400000|2022-04-19 19:10:00|106.48|104.08|110.25|107.85|110.25|107.85|105.91|103.51|0
1650395700000|2022-04-19 19:15:00|110.13|107.73|110.94|108.54|111.64|109.24|110.02|107.62|0
1650396000000|2022-04-19 19:20:00|111.06|108.66|111.75|109.35|111.99|109.59|110.24|107.84|0
1650396300000|2022-04-19 19:25:00|111.87|109.47|111.17|108.77|112.1|109.7|110.94|108.54|0
1650396600000|2022-04-19 19:30:00|111.28|108.88|112.1|109.7|113.27|110.87|111.05|108.65|0
1650396900000|2022-04-19 19:35:00|111.98|109.58|112.91|110.51|114.35|111.95|111.51|109.11|0
1650397200000|2022-04-19 19:40:00|112.68|110.28|110.35|107.95|112.68|110.28|109.77|107.37|0
1650397500000|2022-04-19 19:45:00|110.23|107.83|109.76|107.36|110.57|108.17|108.27|105.87|0
1650397800000|2022-04-19 19:50:00|111.62|109.22|110.57|108.17|114.44|112.04|110.57|108.17|0
1650398100000|2022-04-19 19:55:00|109.76|107.36|110.45|108.05|111.73|109.33|107.47|105.07|0
1650398400000|2022-04-19 20:00:00|110.57|108.17|101.98|99.58|110.8|108.4|101.87|99.47|0
1650398700000|2022-04-19 20:05:00|102.2|99.8|102.2|99.8|104.49|102.09|99.83|97.43|0
1650399000000|2022-04-19 20:10:00|102.36|99.96|99.79|97.39|102.53|100.13|99.41|97.01|0
1650399300000|2022-04-19 20:15:00|99.68|97.28|102.72|99.92|102.94|100.14|99.68|97.28|0
1650399600000|2022-04-19 20:20:00|102.61|99.81|103.6|100.8|103.82|101.02|102.61|99.81|0
1650399900000|2022-04-19 20:25:00|103.49|100.69|102.6|99.8|103.49|100.69|102.6|99.8|0
1650400200000|2022-04-19 20:30:00|102.71|99.91|102.71|99.91|103.15|100.35|102.49|99.69|0
1650400500000|2022-04-19 20:35:00|102.82|100.02|102.93|100.13|103.15|100.35|102.59|99.79|0
1650400800000|2022-04-19 20:40:00|103.04|100.24|102.59|99.79|103.48|100.68|102.59|99.79|0
1650401100000|2022-04-19 20:45:00|102.81|100.01|102.59|99.79|102.92|100.12|102.48|99.68|0
1650401400000|2022-04-19 20:50:00|102.7|99.9|102.8|100|102.81|100.01|102.47|99.67|0
1650401700000|2022-04-19 20:55:00|102.91|100.11|102.73|99.93|103.02|100.22|102.47|99.67|0
1650402000000|2022-04-19 21:00:00|102.74|99.94|102.53|99.73|102.83|100.03|102.5|99.7|0
1650402300000|2022-04-19 21:05:00|102.51|99.71|102.58|99.78|102.58|99.78|102.41|99.61|0
1650402600000|2022-04-19 21:10:00|102.59|99.79|102.46|99.66|102.61|99.81|102.41|99.61|0
1650402900000|2022-04-19 21:15:00|102.48|99.68|102.12|99.32|102.62|99.82|102.12|99.32|0
1650403200000|2022-04-19 21:20:00|102.1|99.3|102.23|99.43|102.29|99.49|102.08|99.28|0
1650403500000|2022-04-19 21:25:00|102.26|99.46|102.08|99.28|102.26|99.46|101.91|99.11|0
1650403800000|2022-04-19 21:30:00|102.11|99.31|101.91|99.11|102.12|99.32|101.68|98.88|0
1650404100000|2022-04-19 21:35:00|101.99|99.19|102.15|99.35|102.15|99.35|101.9|99.1|0
1650404400000|2022-04-19 21:40:00|102.07|99.27|101.92|99.12|102.1|99.3|101.77|98.97|0
1650404700000|2022-04-19 21:45:00|102.03|99.23|102.08|99.28|102.1|99.3|102.03|99.23|0
1650405000000|2022-04-19 21:50:00|102.1|99.3|101.98|99.18|102.1|99.3|101.92|99.12|0
1650405300000|2022-04-19 21:55:00|101.89|99.09|101.9|99.1|102.22|99.42|101.88|99.08|0
1650405600000|2022-04-19 22:00:00|102.04|99.24|101.87|99.07|102.53|99.73|101.49|98.69|0
1650405900000|2022-04-19 22:05:00|101.98|99.18|103.3|100.5|103.3|100.5|101.76|98.96|0
1650406200000|2022-04-19 22:10:00|103.19|100.39|103.52|100.72|103.63|100.83|102.97|100.17|0
1650406500000|2022-04-19 22:15:00|103.57|100.77|104.18|101.38|104.35|101.55|103.52|100.72|0
1650406800000|2022-04-19 22:20:00|104.29|101.49|103.96|101.16|104.29|101.49|103.51|100.71|0
1650407100000|2022-04-19 22:25:00|104.07|101.27|104.06|101.26|104.29|101.49|103.51|100.71|0
1650407400000|2022-04-19 22:30:00|104.17|101.37|104.95|102.15|104.95|102.15|104.06|101.26|0
1650407700000|2022-04-19 22:35:00|104.84|102.04|105.51|102.71|105.85|103.05|104.84|102.04|0
1650408000000|2022-04-19 22:40:00|105.45|102.65|105.06|102.26|105.45|102.65|104.83|102.03|0
1650408300000|2022-04-19 22:45:00|104.95|102.15|104.72|101.92|105.17|102.37|104.72|101.92|0
1650408600000|2022-04-19 22:50:00|104.61|101.81|104.49|101.69|104.77|101.97|104.27|101.47|0
1650408900000|2022-04-19 22:55:00|104.54|101.74|104.26|101.46|104.77|101.97|104.04|101.24|0
1650409200000|2022-04-19 23:00:00|104.38|101.58|103.37|100.57|104.49|101.69|102.93|100.13|0
1650409500000|2022-04-19 23:05:00|103.48|100.68|103.14|100.34|103.48|100.68|102.92|100.12|0
1650409800000|2022-04-19 23:10:00|103.2|100.4|103.14|100.34|103.37|100.57|102.81|100.01|0
1650410100000|2022-04-19 23:15:00|103.03|100.23|103.25|100.45|103.3|100.5|102.92|100.12|0
1650410400000|2022-04-19 23:20:00|103.3|100.5|103.36|100.56|103.8|101|103.25|100.45|0
1650410700000|2022-04-19 23:25:00|103.41|100.61|102.36|99.56|103.47|100.67|102.25|99.45|0
1650411000000|2022-04-19 23:30:00|102.47|99.67|102.02|99.22|102.69|99.89|102.02|99.22|0
1650411300000|2022-04-19 23:35:00|102.08|99.28|102.79|99.99|102.84|100.04|101.69|98.89|0
1650411600000|2022-04-19 23:40:00|102.9|100.1|103.78|100.98|103.79|100.99|102.9|100.1|0
1650411900000|2022-04-19 23:45:00|103.9|101.1|103.23|100.43|104.12|101.32|103.11|100.31|0
1650412200000|2022-04-19 23:50:00|103.11|100.31|103.67|100.87|104|101.2|103.11|100.31|0
1650412500000|2022-04-19 23:55:00|103.72|100.92|103.66|100.86|104|101.2|103.22|100.42|0
1650412800000|2022-04-20 00:00:00|103.55|100.75|102.44|99.64|104|101.2|102|99.2|0
1650413100000|2022-04-20 00:05:00|102.33|99.53|102.11|99.31|102.66|99.86|101.78|98.98|0
1650413400000|2022-04-20 00:10:00|102.16|99.36|102.65|99.85|102.87|100.07|101.99|99.19|0
1650413700000|2022-04-20 00:15:00|102.54|99.74|102.1|99.3|103.43|100.63|102.1|99.3|0
1650414000000|2022-04-20 00:20:00|102.21|99.41|102.87|100.07|102.87|100.07|101.99|99.19|0
1650414300000|2022-04-20 00:25:00|102.76|99.96|103.03|100.23|103.53|100.73|102.7|99.9|0
1650414600000|2022-04-20 00:30:00|103.08|100.28|103.02|100.22|103.64|100.84|102.86|100.06|0
1650414900000|2022-04-20 00:35:00|103.08|100.28|103.91|101.11|103.91|101.11|103.02|100.22|0
1650415200000|2022-04-20 00:40:00|103.97|101.17|103.52|100.72|103.97|101.17|103.52|100.72|0
1650415500000|2022-04-20 00:45:00|103.57|100.77|103.18|100.38|103.74|100.94|103.07|100.27|0
1650415800000|2022-04-20 00:50:00|103.12|100.32|103.4|100.6|103.62|100.82|102.85|100.05|0
1650416100000|2022-04-20 00:55:00|103.51|100.71|103.73|100.93|103.84|101.04|103.4|100.6|0
1650416400000|2022-04-20 01:00:00|103.84|101.04|103.72|100.92|104.84|102.04|103.56|100.76|0
1650416700000|2022-04-20 01:05:00|103.84|101.04|103.5|100.7|103.84|101.04|103.17|100.37|0
1650417000000|2022-04-20 01:10:00|103.66|100.86|103.1|100.3|103.72|100.92|103.05|100.25|0
1650417300000|2022-04-20 01:15:00|103.05|100.25|99.76|96.96|103.05|100.25|99.65|96.85|0
1650417600000|2022-04-20 01:20:00|99.65|96.85|100.41|97.61|100.63|97.83|99.38|96.58|0
1650417900000|2022-04-20 01:25:00|100.3|97.5|100.19|97.39|100.51|97.71|99.21|96.41|0
1650418200000|2022-04-20 01:30:00|100.08|97.28|99.21|96.41|100.95|98.15|99.21|96.41|0
1650418500000|2022-04-20 01:35:00|99.32|96.52|100.34|97.54|100.94|98.14|99.32|96.52|0
1650418800000|2022-04-20 01:40:00|100.29|97.49|100.18|97.38|100.72|97.92|100.18|97.38|0
1650419100000|2022-04-20 01:45:00|100.23|97.43|100.28|97.48|100.61|97.81|99.85|97.05|0
1650419400000|2022-04-20 01:50:00|100.22|97.42|100.39|97.59|100.6|97.8|100.17|97.37|0
1650419700000|2022-04-20 01:55:00|100.49|97.69|100.38|97.58|100.93|98.13|100.27|97.47|0
1650420000000|2022-04-20 02:00:00|100.49|97.69|100.6|97.8|101.04|98.24|99.73|96.93|0
1650420300000|2022-04-20 02:05:00|100.81|98.01|102.13|99.33|102.79|99.99|100.49|97.69|0
1650420600000|2022-04-20 02:10:00|102.02|99.22|101.9|99.1|102.68|99.88|101.46|98.66|0
1650420900000|2022-04-20 02:15:00|101.79|98.99|101.62|98.82|102.23|99.43|101.35|98.55|0
1650421200000|2022-04-20 02:20:00|101.68|98.88|101.35|98.55|101.68|98.88|100.91|98.11|0
1650421500000|2022-04-20 02:25:00|101.24|98.44|102.22|99.42|102.66|99.86|101.13|98.33|0
1650421800000|2022-04-20 02:30:00|102.33|99.53|101.89|99.09|102.44|99.64|101.34|98.54|0
1650422100000|2022-04-20 02:35:00|101.78|98.98|101.77|98.97|101.89|99.09|101.39|98.59|0
1650422400000|2022-04-20 02:40:00|101.88|99.08|101.44|98.64|101.88|99.08|101.33|98.53|0
1650422700000|2022-04-20 02:45:00|101.33|98.53|101.71|98.91|102.1|99.3|101.11|98.31|0
1650423000000|2022-04-20 02:50:00|101.77|98.97|101.65|98.85|101.77|98.97|101.33|98.53|0
1650423300000|2022-04-20 02:55:00|101.76|98.96|102.53|99.73|102.64|99.84|101.76|98.96|0
1650423600000|2022-04-20 03:00:00|102.64|99.84|102.86|100.06|103.53|100.73|102.64|99.84|0
1650423900000|2022-04-20 03:05:00|102.91|100.11|102.96|100.16|103.19|100.39|102.74|99.94|0
1650424200000|2022-04-20 03:10:00|103.08|100.28|102.41|99.61|103.19|100.39|101.75|98.95|0
1650424500000|2022-04-20 03:15:00|102.46|99.66|102.18|99.38|102.63|99.83|101.31|98.51|0
1650424800000|2022-04-20 03:20:00|102.29|99.49|102.4|99.6|102.84|100.04|102.07|99.27|0
1650425100000|2022-04-20 03:25:00|102.51|99.71|102.84|100.04|103.17|100.37|102.4|99.6|0
1650425400000|2022-04-20 03:30:00|102.95|100.15|101.84|99.04|102.95|100.15|101.73|98.93|0
1650425700000|2022-04-20 03:35:00|101.95|99.15|102.61|99.81|102.61|99.81|101.95|99.15|0
1650426000000|2022-04-20 03:40:00|102.5|99.7|102.28|99.48|102.61|99.81|102.17|99.37|0
1650426300000|2022-04-20 03:45:00|102.06|99.26|102.71|99.91|102.71|99.91|102|99.2|0
1650426600000|2022-04-20 03:50:00|102.82|100.02|104.15|101.35|104.38|101.58|102.71|99.91|0
1650426900000|2022-04-20 03:55:00|104.04|101.24|104.37|101.57|104.37|101.57|103.82|101.02|0
1650427200000|2022-04-20 04:00:00|104.48|101.68|103.64|100.84|104.6|101.8|103.59|100.79|0
1650427500000|2022-04-20 04:05:00|103.59|100.79|103.7|100.9|103.92|101.12|103.59|100.79|0
1650427800000|2022-04-20 04:10:00|103.81|101.01|103.36|100.56|103.81|101.01|102.81|100.01|0
1650428100000|2022-04-20 04:15:00|103.47|100.67|103.24|100.44|103.58|100.78|103.24|100.44|0
1650428400000|2022-04-20 04:20:00|103.36|100.56|103.46|100.66|103.46|100.66|102.91|100.11|0
1650428700000|2022-04-20 04:25:00|103.35|100.55|103.68|100.88|103.91|101.11|103.24|100.44|0
1650429000000|2022-04-20 04:30:00|103.57|100.77|103.84|101.04|103.9|101.1|103.46|100.66|0
1650429300000|2022-04-20 04:35:00|103.9|101.1|103.79|100.99|104.12|101.32|103.67|100.87|0
1650429600000|2022-04-20 04:40:00|103.9|101.1|104|101.2|104.01|101.21|103.78|100.98|0
1650429900000|2022-04-20 04:45:00|104.12|101.32|103.78|100.98|104.12|101.32|103.56|100.76|0
1650430200000|2022-04-20 04:50:00|103.67|100.87|103.33|100.53|103.78|100.98|103|100.2|0
1650430500000|2022-04-20 04:55:00|103.22|100.42|103.33|100.53|103.44|100.64|103.05|100.25|0
1650430800000|2022-04-20 05:00:00|103.21|100.41|101.78|98.98|103.99|101.19|101.56|98.76|0
1650431100000|2022-04-20 05:05:00|102|99.2|102.21|99.41|102.6|99.8|101.77|98.97|0
1650431400000|2022-04-20 05:10:00|102.1|99.3|102.21|99.41|102.43|99.63|101.66|98.86|0
1650431700000|2022-04-20 05:15:00|102.26|99.46|101.54|98.74|102.54|99.74|101.54|98.74|0
1650432000000|2022-04-20 05:20:00|101.6|98.8|101.21|98.41|101.76|98.96|100.78|97.98|0
1650432300000|2022-04-20 05:25:00|101.32|98.52|101.32|98.52|101.54|98.74|100.77|97.97|0
1650432600000|2022-04-20 05:30:00|101.37|98.57|101.53|98.73|102.31|99.51|101.37|98.57|0
1650432900000|2022-04-20 05:35:00|101.42|98.62|101.86|99.06|101.97|99.17|101.09|98.29|0
1650433200000|2022-04-20 05:40:00|101.97|99.17|103.18|100.38|103.29|100.49|101.97|99.17|0
1650433500000|2022-04-20 05:45:00|103.29|100.49|102.62|99.82|103.29|100.49|102.29|99.49|0
1650433800000|2022-04-20 05:50:00|102.73|99.93|102.29|99.49|102.96|100.16|102.29|99.49|0
1650434100000|2022-04-20 05:55:00|102.62|99.82|103.28|100.48|103.39|100.59|102.4|99.6|0
1650434400000|2022-04-20 06:00:00|103.17|100.37|102.61|99.81|103.72|100.92|102.61|99.81|0
1650434700000|2022-04-20 06:05:00|102.72|99.92|102.91|100.11|102.94|100.14|101.4|98.6|0
1650435000000|2022-04-20 06:10:00|102.8|100|103.12|100.32|103.45|100.65|102.58|99.78|0
1650435300000|2022-04-20 06:15:00|103.01|100.21|102.46|99.66|103.18|100.38|102.13|99.33|0
1650435600000|2022-04-20 06:20:00|102.57|99.77|102.78|99.98|103.23|100.43|102.13|99.33|0
1650435900000|2022-04-20 06:25:00|102.67|99.87|101.03|98.23|103|100.2|101.03|98.23|0
1650436200000|2022-04-20 06:30:00|101.14|98.34|102.01|99.21|102.12|99.32|101.03|98.23|0
1650436500000|2022-04-20 06:35:00|101.95|99.15|102.83|100.03|102.88|100.08|101.79|98.99|0
1650436800000|2022-04-20 06:40:00|102.88|100.08|102.88|100.08|102.88|100.08|102.22|99.42|0
1650437100000|2022-04-20 06:45:00|103.1|100.3|103.1|100.3|103.65|100.85|102.82|100.02|0
1650437400000|2022-04-20 06:50:00|103.21|100.41|103.09|100.29|103.59|100.79|102.33|99.53|0
1650437700000|2022-04-20 06:55:00|103.2|100.4|102.87|100.07|103.2|100.4|102.43|99.63|0
1650438000000|2022-04-20 07:00:00|103.31|100.51|102.38|99.02|103.31|100.51|100.57|97.77|0
1650438300000|2022-04-20 07:05:00|102.3|99.42|105.23|102.35|105.68|102.8|102.25|99.37|0
1650438600000|2022-04-20 07:10:00|105.45|102.57|105.45|102.57|106.57|103.69|104.89|102.01|0
1650438900000|2022-04-20 07:15:00|105.67|102.79|106.45|103.57|106.68|103.8|105.33|102.45|0
1650439200000|2022-04-20 07:20:00|106.34|103.46|105.44|102.56|106.56|103.68|104.44|101.56|0
1650439500000|2022-04-20 07:25:00|105.33|102.45|105.15|102.27|105.89|103.01|104.77|101.89|0
1650439800000|2022-04-20 07:30:00|105.21|102.33|106.1|103.22|106.55|103.67|105.21|102.33|0
1650440100000|2022-04-20 07:35:00|106.22|103.34|105.71|102.83|106.67|103.79|105.21|102.33|0
1650440400000|2022-04-20 07:40:00|105.65|102.77|104.81|101.93|106.1|103.22|104.76|101.88|0
1650440700000|2022-04-20 07:45:00|104.87|101.99|104.42|101.54|105.25|102.37|104.42|101.54|0
1650441000000|2022-04-20 07:50:00|104.47|101.59|103.8|100.92|105.31|102.43|103.75|100.87|0
1650441300000|2022-04-20 07:55:00|103.86|100.98|103.86|100.98|104.19|101.31|103.2|100.32|0
1650441600000|2022-04-20 08:00:00|103.8|100.92|101.52|99.12|103.97|101.09|101.41|99.01|0
1650441900000|2022-04-20 08:05:00|101.63|99.23|101.3|98.9|102.18|99.78|101.08|98.68|0
1650442200000|2022-04-20 08:10:00|101.41|99.01|102.33|99.93|102.33|99.93|100.97|98.57|0
1650442500000|2022-04-20 08:15:00|102.28|99.88|102.61|100.21|103.27|100.87|101.95|99.55|0
1650442800000|2022-04-20 08:20:00|102.5|100.1|103.6|101.2|103.6|101.2|102.28|99.88|0
1650443100000|2022-04-20 08:25:00|103.54|101.14|103.59|101.19|104.04|101.64|103.15|100.75|0
1650443400000|2022-04-20 08:30:00|103.48|101.08|103.97|101.57|103.97|101.57|102.98|100.58|0
1650443700000|2022-04-20 08:35:00|104.03|101.63|104.47|102.07|105.37|102.97|104.03|101.63|0
1650444000000|2022-04-20 08:40:00|104.81|102.41|105.03|102.63|105.25|102.85|104.25|101.85|0
1650444300000|2022-04-20 08:45:00|104.92|102.52|104.13|101.73|104.92|102.52|104.02|101.62|0
1650444600000|2022-04-20 08:50:00|104.02|101.62|104.46|102.06|104.8|102.4|104.02|101.62|0
1650444900000|2022-04-20 08:55:00|104.35|101.95|105.85|103.45|106.25|103.85|104.13|101.73|0
1650445200000|2022-04-20 09:00:00|105.8|103.4|106.24|103.84|106.92|104.52|105.8|103.4|0
1650445500000|2022-04-20 09:05:00|106.36|103.96|106.92|104.52|106.92|104.52|105.91|103.51|0
1650445800000|2022-04-20 09:10:00|106.8|104.4|105.01|102.61|107.28|104.88|105.01|102.61|0
1650446100000|2022-04-20 09:15:00|105.13|102.73|107.06|104.66|107.58|105.18|104.79|102.39|0
1650446400000|2022-04-20 09:20:00|107.17|104.77|108.54|106.14|109.78|107.38|107.17|104.77|0
1650446700000|2022-04-20 09:25:00|108.43|106.03|108.31|105.91|109.34|106.94|108.31|105.91|0
1650447000000|2022-04-20 09:30:00|108.25|105.85|108.76|106.36|108.76|106.36|107.96|105.56|0
1650447300000|2022-04-20 09:35:00|108.82|106.42|108.81|106.41|109.68|107.28|108.65|106.25|0
1650447600000|2022-04-20 09:40:00|108.87|106.47|110.02|107.62|110.14|107.74|108.76|106.36|0
1650447900000|2022-04-20 09:45:00|109.91|107.51|109.44|107.04|110.6|108.2|109.44|107.04|0
1650448200000|2022-04-20 09:50:00|109.56|107.16|110.94|108.54|111.29|108.89|109.5|107.1|0
1650448500000|2022-04-20 09:55:00|110.82|108.42|110.82|108.42|111.17|108.77|110.24|107.84|0
1650448800000|2022-04-20 10:00:00|110.7|108.3|109.77|107.37|111.05|108.65|109.31|106.91|0
1650449100000|2022-04-20 10:05:00|109.66|107.26|110.46|108.06|110.46|108.06|109.2|106.8|0
1650449400000|2022-04-20 10:10:00|110.35|107.95|111.27|108.87|111.27|108.87|110.35|107.95|0
1650449700000|2022-04-20 10:15:00|111.21|108.81|111.5|109.1|112.09|109.69|111.21|108.81|0
1650450000000|2022-04-20 10:20:00|111.62|109.22|111.26|108.86|111.62|109.22|110.92|108.52|0
1650450300000|2022-04-20 10:25:00|111.5|109.1|112.01|109.61|112.08|109.68|111.49|109.09|0
1650450600000|2022-04-20 10:30:00|111.96|109.56|113.36|110.96|113.36|110.96|111.84|109.44|0
1650450900000|2022-04-20 10:35:00|113.24|110.84|112.89|110.49|113.24|110.84|112.42|110.02|0
1650451200000|2022-04-20 10:40:00|112.53|110.13|112.77|110.37|112.77|110.37|112.18|109.78|0
1650451500000|2022-04-20 10:45:00|112.82|110.42|112.18|109.78|113.35|110.95|112.18|109.78|0
1650451800000|2022-04-20 10:50:00|112.23|109.83|112.99|110.59|112.99|110.59|111.36|108.96|0
1650452100000|2022-04-20 10:55:00|112.64|110.24|112.34|109.94|112.88|110.48|112.23|109.83|0
1650452400000|2022-04-20 11:00:00|112.52|110.12|111.93|109.53|112.52|110.12|111.12|108.72|0
1650452700000|2022-04-20 11:05:00|111.81|109.41|111.93|109.53|112.05|109.65|111.35|108.95|0
1650453000000|2022-04-20 11:10:00|111.87|109.47|110.99|108.59|111.93|109.53|110.99|108.59|0
1650453300000|2022-04-20 11:15:00|111.11|108.71|110.87|108.47|111.34|108.94|110.64|108.24|0
1650453600000|2022-04-20 11:20:00|110.76|108.36|111.1|108.7|111.1|108.7|110.52|108.12|0
1650453900000|2022-04-20 11:25:00|111.22|108.82|111.56|109.16|111.8|109.4|111.22|108.82|0
1650454200000|2022-04-20 11:30:00|111.45|109.05|111.09|108.69|111.79|109.39|111.09|108.69|0
1650454500000|2022-04-20 11:35:00|111.21|108.81|112.02|109.62|112.02|109.62|110.98|108.58|0
1650454800000|2022-04-20 11:40:00|111.9|109.5|111.78|109.38|112.14|109.74|111.55|109.15|0
1650455100000|2022-04-20 11:45:00|111.9|109.5|113.54|111.14|113.66|111.26|111.84|109.44|0
1650455400000|2022-04-20 11:50:00|113.42|111.02|115.79|113.39|117.23|114.83|113.42|111.02|0
1650455700000|2022-04-20 11:55:00|116.27|113.87|120|117.6|121.41|119.01|115.79|113.39|0
1650456000000|2022-04-20 12:00:00|119.88|117.48|119.51|117.11|120.24|117.84|119.03|116.63|0
1650456300000|2022-04-20 12:05:00|119.63|117.23|119.63|117.23|119.75|117.35|118.78|116.38|0
1650456600000|2022-04-20 12:10:00|119.56|117.16|118.77|116.37|119.75|117.35|118.65|116.25|0
1650456900000|2022-04-20 12:15:00|118.65|116.25|117.92|115.52|118.77|116.37|117.8|115.4|0
1650457200000|2022-04-20 12:20:00|117.8|115.4|118.16|115.76|118.65|116.25|117.8|115.4|0
1650457500000|2022-04-20 12:25:00|118.1|115.7|118.97|116.57|119.34|116.94|117.34|114.94|0
1650457800000|2022-04-20 12:30:00|118.85|116.45|118.66|116.26|119.09|116.69|117.88|115.48|0
1650458100000|2022-04-20 12:35:00|118.6|116.2|118.48|116.08|119.09|116.69|118.24|115.84|0
1650458400000|2022-04-20 12:40:00|118.6|116.2|118.23|115.83|119.33|116.93|117.99|115.59|0
1650458700000|2022-04-20 12:45:00|118.35|115.95|117.87|115.47|118.48|116.08|117.26|114.86|0
1650459000000|2022-04-20 12:50:00|117.5|115.1|119.2|116.8|119.2|116.8|117.5|115.1|0
1650459300000|2022-04-20 12:55:00|119.08|116.68|119.8|117.4|119.93|117.53|118.71|116.31|0
1650459600000|2022-04-20 13:00:00|119.93|117.53|118.1|115.7|119.93|117.53|118.03|115.63|0
1650459900000|2022-04-20 13:05:00|118.22|115.82|117.37|114.97|118.46|116.06|117.25|114.85|0
1650460200000|2022-04-20 13:10:00|117.25|114.85|117|114.6|117.61|115.21|116.76|114.36|0
1650460500000|2022-04-20 13:15:00|116.88|114.48|117.36|114.96|117.36|114.96|116.76|114.36|0
1650460800000|2022-04-20 13:20:00|117.24|114.84|117.17|114.77|117.6|115.2|116.87|114.47|0
1650461100000|2022-04-20 13:25:00|117.11|114.71|118.56|116.16|118.68|116.28|117.11|114.71|0
1650461400000|2022-04-20 13:30:00|118.46|116.26|117.37|115.17|121.65|119.45|117.13|114.93|0
1650461700000|2022-04-20 13:35:00|118.58|116.38|118.45|116.25|119.8|117.6|116.76|114.56|0
1650462000000|2022-04-20 13:40:00|118.82|116.62|112.71|110.51|118.82|116.62|112.71|110.51|0
1650462300000|2022-04-20 13:45:00|111.8|109.4|107.7|105.3|111.98|109.58|107.7|105.3|0
1650462600000|2022-04-20 13:50:00|107.81|105.41|110.28|107.88|111.45|109.05|107.81|105.41|0
1650462900000|2022-04-20 13:55:00|110.04|107.64|108.18|105.78|110.28|107.88|106.58|104.18|0
1650463200000|2022-04-20 14:00:00|108.99|106.59|108.52|106.12|110.97|108.57|107.03|104.63|0
1650463500000|2022-04-20 14:05:00|108.64|106.24|107.83|105.43|108.75|106.35|106.34|103.94|0
1650463800000|2022-04-20 14:10:00|108.06|105.66|109.9|107.5|110.49|108.09|107.6|105.2|0
1650464100000|2022-04-20 14:15:00|110.14|107.74|110.83|108.43|111.77|109.37|109.67|107.27|0
1650464400000|2022-04-20 14:20:00|110.77|108.37|110.25|107.85|113.78|111.38|109.66|107.26|0
1650464700000|2022-04-20 14:25:00|110.48|108.08|112.59|110.19|113.42|111.02|109.9|107.5|0
1650465000000|2022-04-20 14:30:00|113.42|111.02|113.3|110.9|113.54|111.14|108|105.6|0
1650465300000|2022-04-20 14:35:00|113.19|110.79|114.54|112.14|115.61|113.21|112.87|110.47|0
1650465600000|2022-04-20 14:40:00|114.9|112.5|115.14|112.74|116.72|114.32|114.78|112.38|0
1650465900000|2022-04-20 14:45:00|115.26|112.86|115.19|112.79|116.23|113.83|114.06|111.66|0
1650466200000|2022-04-20 14:50:00|115.38|112.98|117.44|115.04|117.56|115.16|114.65|112.25|0
1650466500000|2022-04-20 14:55:00|117.07|114.67|116.64|114.24|118.05|115.65|115.98|113.58|0
1650466800000|2022-04-20 15:00:00|116.82|114.42|112.25|109.85|116.95|114.55|112.25|109.85|0
1650467100000|2022-04-20 15:05:00|112.02|109.62|112.25|109.85|113.92|111.52|111.78|109.38|0
1650467400000|2022-04-20 15:10:00|112.01|109.61|110.95|108.55|112.13|109.73|109.77|107.37|0
1650467700000|2022-04-20 15:15:00|110.71|108.31|108.48|106.08|110.94|108.54|108.37|105.97|0
1650468000000|2022-04-20 15:20:00|108.37|105.97|108.25|105.85|109.07|106.67|108.02|105.62|0
1650468300000|2022-04-20 15:25:00|108.13|105.73|110.58|108.18|110.82|108.42|107.9|105.5|0
1650468600000|2022-04-20 15:30:00|110.46|108.06|111.05|108.65|112.35|109.95|109.88|107.48|0
1650468900000|2022-04-20 15:35:00|110.93|108.53|112.58|110.18|113.77|111.37|110.93|108.53|0
1650469200000|2022-04-20 15:40:00|112.46|110.06|114.13|111.73|114.49|112.09|112.23|109.83|0
1650469500000|2022-04-20 15:45:00|114.49|112.09|112.22|109.82|115.21|112.81|112.1|109.7|0
1650469800000|2022-04-20 15:50:00|112.34|109.94|111.03|108.63|112.57|110.17|109.86|107.46|0
1650470100000|2022-04-20 15:55:00|110.92|108.52|112.69|110.29|113.28|110.88|110.92|108.52|0
1650470400000|2022-04-20 16:00:00|112.92|110.52|113.16|110.76|113.4|111|112.44|110.04|0
1650470700000|2022-04-20 16:05:00|113.28|110.88|110.84|108.44|113.99|111.59|109.62|107.22|0
1650471000000|2022-04-20 16:10:00|110.67|108.27|108.22|105.82|110.9|108.5|107.64|105.24|0
1650471300000|2022-04-20 16:15:00|108.56|106.16|108.91|106.51|109.49|107.09|107.75|105.35|0
1650471600000|2022-04-20 16:20:00|108.79|106.39|108.21|105.81|109.14|106.74|107.63|105.23|0
1650471900000|2022-04-20 16:25:00|108.38|105.98|108.09|105.69|108.44|106.04|106.94|104.54|0
1650472200000|2022-04-20 16:30:00|107.8|105.4|111.12|108.72|111.36|108.96|107.63|105.23|0
1650472500000|2022-04-20 16:35:00|110.89|108.49|112.06|109.66|113.37|110.97|110.77|108.37|0
1650472800000|2022-04-20 16:40:00|111.83|109.43|111.94|109.54|112.54|110.14|111.23|108.83|0
1650473100000|2022-04-20 16:45:00|112.06|109.66|113.6|111.2|114.2|111.8|111.94|109.54|0
1650473400000|2022-04-20 16:50:00|113.72|111.32|114.31|111.91|115.76|113.36|113.72|111.32|0
1650473700000|2022-04-20 16:55:00|114.43|112.03|113.83|111.43|115.28|112.88|113.35|110.95|0
1650474000000|2022-04-20 17:00:00|113.89|111.49|115.39|112.99|115.99|113.59|113.71|111.31|0
1650474300000|2022-04-20 17:05:00|115.75|113.35|113.4|111|115.99|113.59|111.92|109.52|0
1650474600000|2022-04-20 17:10:00|113.23|110.83|115.5|113.1|116.23|113.83|112.87|110.47|0
1650474900000|2022-04-20 17:15:00|115.38|112.98|113.7|111.3|116.83|114.43|113.1|110.7|0
1650475200000|2022-04-20 17:20:00|113.52|111.12|114.05|111.65|114.41|112.01|113.1|110.7|0
1650475500000|2022-04-20 17:25:00|114.17|111.77|113.21|110.81|114.29|111.89|112.74|110.34|0
1650475800000|2022-04-20 17:30:00|113.45|111.05|113.45|111.05|114.17|111.77|112.38|109.98|0
1650476100000|2022-04-20 17:35:00|113.57|111.17|114.16|111.76|114.88|112.48|113.57|111.17|0
1650476400000|2022-04-20 17:40:00|114.04|111.64|116.69|114.29|116.81|114.41|114.04|111.64|0
1650476700000|2022-04-20 17:45:00|116.81|114.41|115.23|112.83|118.27|115.87|115.23|112.83|0
1650477000000|2022-04-20 17:50:00|115.11|112.71|113.91|111.51|115.23|112.83|113.79|111.39|0
1650477300000|2022-04-20 17:55:00|113.79|111.39|115.47|113.07|115.59|113.19|113.43|111.03|0
1650477600000|2022-04-20 18:00:00|115.35|112.95|115.64|113.24|116.68|114.28|114.26|111.86|0
1650477900000|2022-04-20 18:05:00|115.59|113.19|115.04|112.64|115.95|113.55|114.38|111.98|0
1650478200000|2022-04-20 18:10:00|115.1|112.7|113.06|110.66|115.46|113.06|113.06|110.66|0
1650478500000|2022-04-20 18:15:00|113.18|110.78|110.92|108.52|113.89|111.49|110.69|108.29|0
1650478800000|2022-04-20 18:20:00|110.81|108.41|110.57|108.17|111.28|108.88|110.1|107.7|0
1650479100000|2022-04-20 18:25:00|110.69|108.29|109.74|107.34|110.8|108.4|109.51|107.11|0
1650479400000|2022-04-20 18:30:00|109.63|107.23|108.81|106.41|110.09|107.69|108.69|106.29|0
1650479700000|2022-04-20 18:35:00|108.69|106.29|106.49|104.09|108.81|106.41|106.15|103.75|0
1650480000000|2022-04-20 18:40:00|106.26|103.86|106.03|103.63|107.07|104.67|105.69|103.29|0
1650480300000|2022-04-20 18:45:00|105.92|103.52|106.95|104.55|107.75|105.35|105.35|102.95|0
1650480600000|2022-04-20 18:50:00|106.72|104.32|102.07|99.67|106.83|104.43|101.85|99.45|0
1650480900000|2022-04-20 18:55:00|101.96|99.56|103.07|100.67|103.53|101.13|100.96|98.56|0
1650481200000|2022-04-20 19:00:00|103.3|100.9|106.02|103.62|106.71|104.31|102.74|100.34|0
1650481500000|2022-04-20 19:05:00|105.56|103.16|106.24|103.84|106.36|103.96|104.53|102.13|0
1650481800000|2022-04-20 19:10:00|106.36|103.96|108.89|106.49|109.48|107.08|105.44|103.04|0
1650482100000|2022-04-20 19:15:00|109.48|107.08|108.54|106.14|109.71|107.31|107.73|105.33|0
1650482400000|2022-04-20 19:20:00|108.66|106.26|109|106.6|109.47|107.07|108.08|105.68|0
1650482700000|2022-04-20 19:25:00|109.24|106.84|109.93|107.53|111.7|109.3|109|106.6|0
1650483000000|2022-04-20 19:30:00|110.28|107.88|107.26|104.86|110.4|108|107.14|104.74|0
1650483300000|2022-04-20 19:35:00|107.72|105.32|109.42|107.02|110.24|107.84|106.91|104.51|0
1650483600000|2022-04-20 19:40:00|109.3|106.9|110.47|108.07|110.82|108.42|109.18|106.78|0
1650483900000|2022-04-20 19:45:00|110.94|108.54|112.63|110.23|114.4|112|110.58|108.18|0
1650484200000|2022-04-20 19:50:00|110.97|108.57|107.25|104.85|111.21|108.81|106.79|104.39|0
1650484500000|2022-04-20 19:55:00|107.59|105.19|105.68|103.28|108.25|105.85|104.1|101.7|0
1650484800000|2022-04-20 20:00:00|105.56|103.16|109.72|107.32|110.55|108.15|105.45|103.05|0
1650485100000|2022-04-20 20:05:00|111.14|108.74|111.6|109.2|112.68|110.28|106.01|103.61|0
1650485400000|2022-04-20 20:10:00|111.42|109.02|110.54|108.14|111.49|109.09|110.19|107.79|0
1650485700000|2022-04-20 20:15:00|111.45|108.65|109.8|107|111.45|108.65|109.56|106.76|0
1650486000000|2022-04-20 20:20:00|109.68|106.88|109.61|106.81|110.15|107.35|109.21|106.41|0
1650486300000|2022-04-20 20:25:00|109.67|106.87|109.91|107.11|110.26|107.46|109.32|106.52|0
1650486600000|2022-04-20 20:30:00|109.84|107.04|111.43|108.63|111.79|108.99|109.79|106.99|0
1650486900000|2022-04-20 20:35:00|111.31|108.51|111.66|108.86|111.78|108.98|111.19|108.39|0
1650487200000|2022-04-20 20:40:00|111.78|108.98|111.54|108.74|111.78|108.98|111.31|108.51|0
1650487500000|2022-04-20 20:45:00|111.42|108.62|112.25|109.45|112.25|109.45|111.3|108.5|0
1650487800000|2022-04-20 20:50:00|112.19|109.39|112.36|109.56|112.48|109.68|112.19|109.39|0
1650488100000|2022-04-20 20:55:00|112.48|109.68|112.14|109.34|112.6|109.8|112.12|109.32|0
1650488400000|2022-04-20 21:00:00|112.05|109.25|112.06|109.26|112.12|109.32|111.93|109.13|0
1650488700000|2022-04-20 21:05:00|112.08|109.28|112.32|109.52|112.41|109.61|112.01|109.21|0
1650489000000|2022-04-20 21:10:00|112.3|109.5|112.52|109.72|112.6|109.8|112.29|109.49|0
1650489300000|2022-04-20 21:15:00|112.51|109.71|112.35|109.55|112.52|109.72|111.88|109.08|0
1650489600000|2022-04-20 21:20:00|112.31|109.51|112.38|109.58|112.39|109.59|112.26|109.46|0
1650489900000|2022-04-20 21:25:00|112.33|109.53|112.5|109.7|112.51|109.71|112.01|109.21|0
1650490200000|2022-04-20 21:30:00|112.54|109.74|112.72|109.92|112.72|109.92|112.52|109.72|0
1650490500000|2022-04-20 21:35:00|112.83|110.03|112.63|109.83|112.83|110.03|112.58|109.78|0
1650490800000|2022-04-20 21:40:00|112.65|109.85|112.58|109.78|112.65|109.85|112.48|109.68|0
1650491100000|2022-04-20 21:45:00|112.51|109.71|112.5|109.7|112.51|109.71|112.5|109.7|0
1650491400000|2022-04-20 21:50:00|112.49|109.69|112.31|109.51|112.5|109.7|112.25|109.45|0
1650491700000|2022-04-20 21:55:00|112.33|109.53|112.19|109.39|112.33|109.53|112.19|109.39|0
1650492000000|2022-04-20 22:00:00|111.66|108.86|112.55|109.75|113.08|110.28|111.6|108.8|0
1650492300000|2022-04-20 22:05:00|112.43|109.63|113.02|110.22|113.5|110.7|112.31|109.51|0
1650492600000|2022-04-20 22:10:00|113.14|110.34|112.36|109.56|113.26|110.46|112.07|109.27|0
1650492900000|2022-04-20 22:15:00|112.42|109.62|112.42|109.62|113.07|110.27|112.42|109.62|0
1650493200000|2022-04-20 22:20:00|112.48|109.68|113.01|110.21|113.25|110.45|112.48|109.68|0
1650493500000|2022-04-20 22:25:00|112.89|110.09|112.53|109.73|113.01|110.21|112.53|109.73|0
1650493800000|2022-04-20 22:30:00|112.65|109.85|113.84|111.04|113.96|111.16|112.53|109.73|0
1650494100000|2022-04-20 22:35:00|113.9|111.1|114.2|111.4|114.32|111.52|113.72|110.92|0
1650494400000|2022-04-20 22:40:00|114.08|111.28|113.23|110.43|114.2|111.4|113.11|110.31|0
1650494700000|2022-04-20 22:45:00|113.11|110.31|112.16|109.36|113.23|110.43|111.45|108.65|0
1650495000000|2022-04-20 22:50:00|112.28|109.48|112.39|109.59|112.99|110.19|112.28|109.48|0
1650495300000|2022-04-20 22:55:00|112.27|109.47|112.03|109.23|112.75|109.95|111.97|109.17|0
1650495600000|2022-04-20 23:00:00|111.91|109.11|112.27|109.47|112.39|109.59|111.91|109.11|0
1650495900000|2022-04-20 23:05:00|112.15|109.35|112.14|109.34|112.44|109.64|112.14|109.34|0
1650496200000|2022-04-20 23:10:00|112.26|109.46|111.78|108.98|112.38|109.58|111.67|108.87|0
1650496500000|2022-04-20 23:15:00|111.72|108.92|112.25|109.45|112.26|109.46|111.66|108.86|0
1650496800000|2022-04-20 23:20:00|112.19|109.39|112.01|109.21|112.19|109.39|111.78|108.98|0
1650497100000|2022-04-20 23:25:00|112.07|109.27|112.49|109.69|112.49|109.69|112.07|109.27|0
1650497400000|2022-04-20 23:30:00|112.6|109.8|112.6|109.8|112.72|109.92|112.25|109.45|0
1650497700000|2022-04-20 23:35:00|112.72|109.92|112.83|110.03|112.96|110.16|112.48|109.68|0
1650498000000|2022-04-20 23:40:00|112.95|110.15|113.55|110.75|113.55|110.75|112.83|110.03|0
1650498300000|2022-04-20 23:45:00|113.67|110.87|113.66|110.86|113.78|110.98|113.07|110.27|0
1650498600000|2022-04-20 23:50:00|113.78|110.98|113.66|110.86|114.14|111.34|113.54|110.74|0
1650498900000|2022-04-20 23:55:00|113.54|110.74|113.06|110.26|113.78|110.98|113.06|110.26|0
1650499200000|2022-04-21 00:00:00|112.94|110.14|113.59|110.79|114.61|111.81|112.94|110.14|0
1650499500000|2022-04-21 00:05:00|113.65|110.85|114.13|111.33|114.49|111.69|113.53|110.73|0
1650499800000|2022-04-21 00:10:00|114.01|111.21|113.64|110.84|114.25|111.45|113.64|110.84|0
1650500100000|2022-04-21 00:15:00|113.53|110.73|114.6|111.8|114.84|112.04|113.52|110.72|0
1650500400000|2022-04-21 00:20:00|114.54|111.74|114.12|111.32|114.6|111.8|113.76|110.96|0
1650500700000|2022-04-21 00:25:00|114.24|111.44|114.11|111.31|114.48|111.68|114.11|111.31|0
1650501000000|2022-04-21 00:30:00|114.17|111.37|114.59|111.79|114.71|111.91|114.11|111.31|0
1650501300000|2022-04-21 00:35:00|114.47|111.67|113.63|110.83|114.71|111.91|113.51|110.71|0
1650501600000|2022-04-21 00:40:00|113.51|110.71|113.98|111.18|113.98|111.18|113.51|110.71|0
1650501900000|2022-04-21 00:45:00|114.1|111.3|113.26|110.46|114.1|111.3|113.02|110.22|0
1650502200000|2022-04-21 00:50:00|113.14|110.34|113.07|110.27|113.38|110.58|112.9|110.1|0
1650502500000|2022-04-21 00:55:00|113.14|110.34|113.49|110.69|113.85|111.05|113.02|110.22|0
1650502800000|2022-04-21 01:00:00|113.61|110.81|113.49|110.69|113.97|111.17|113.49|110.69|0
1650503100000|2022-04-21 01:05:00|113.37|110.57|112.89|110.09|113.37|110.57|112.65|109.85|0
1650503400000|2022-04-21 01:10:00|113.01|110.21|113|110.2|113.12|110.32|112.53|109.73|0
1650503700000|2022-04-21 01:15:00|113.12|110.32|113.6|110.8|113.72|110.92|113|110.2|0
1650504000000|2022-04-21 01:20:00|113.53|110.73|112.99|110.19|113.6|110.8|112.64|109.84|0
1650504300000|2022-04-21 01:25:00|112.87|110.07|112.87|110.07|113.11|110.31|112.52|109.72|0
1650504600000|2022-04-21 01:30:00|112.93|110.13|114.06|111.26|114.18|111.38|112.63|109.83|0
1650504900000|2022-04-21 01:35:00|114|111.2|114.42|111.62|114.9|112.1|113.94|111.14|0
1650505200000|2022-04-21 01:40:00|114.3|111.5|115.8|113|116.11|113.31|114.18|111.38|0
1650505500000|2022-04-21 01:45:00|115.99|113.19|115.86|113.06|116.11|113.31|115.68|112.88|0
1650505800000|2022-04-21 01:50:00|115.74|112.94|115.86|113.06|116.1|113.3|115.62|112.82|0
1650506100000|2022-04-21 01:55:00|115.98|113.18|115.73|112.93|116.22|113.42|115.61|112.81|0
1650506400000|2022-04-21 02:00:00|115.86|113.06|115.25|112.45|115.86|113.06|115.01|112.21|0
1650506700000|2022-04-21 02:05:00|115.13|112.33|116.21|113.41|116.58|113.78|115.13|112.33|0
1650507000000|2022-04-21 02:10:00|116.33|113.53|116.33|113.53|116.7|113.9|116.21|113.41|0
1650507300000|2022-04-21 02:15:00|116.45|113.65|116.69|113.89|116.69|113.89|116.33|113.53|0
1650507600000|2022-04-21 02:20:00|116.57|113.77|116.08|113.28|116.57|113.77|115.96|113.16|0
1650507900000|2022-04-21 02:25:00|116.02|113.22|115.71|112.91|116.08|113.28|115.71|112.91|0
1650508200000|2022-04-21 02:30:00|115.59|112.79|115.83|113.03|115.95|113.15|115.59|112.79|0
1650508500000|2022-04-21 02:35:00|115.77|112.97|115.1|112.3|115.83|113.03|114.98|112.18|0
1650508800000|2022-04-21 02:40:00|115.16|112.36|115.46|112.66|115.58|112.78|115.1|112.3|0
1650509100000|2022-04-21 02:45:00|115.58|112.78|115.33|112.53|115.58|112.78|115.09|112.29|0
1650509400000|2022-04-21 02:50:00|115.39|112.59|115.09|112.29|115.39|112.59|114.85|112.05|0
1650509700000|2022-04-21 02:55:00|115.15|112.35|115.45|112.65|115.69|112.89|115.09|112.29|0
1650510000000|2022-04-21 03:00:00|115.57|112.77|115.56|112.76|116.05|113.25|115.44|112.64|0
1650510300000|2022-04-21 03:05:00|115.44|112.64|115.68|112.88|115.68|112.88|115.44|112.64|0
1650510600000|2022-04-21 03:10:00|115.8|113|114.71|111.91|115.8|113|114.71|111.91|0
1650510900000|2022-04-21 03:15:00|114.65|111.85|114.47|111.67|114.95|112.15|114.35|111.55|0
1650511200000|2022-04-21 03:20:00|114.35|111.55|113.98|111.18|114.35|111.55|113.5|110.7|0
1650511500000|2022-04-21 03:25:00|113.86|111.06|113.98|111.18|114.22|111.42|113.62|110.82|0
1650511800000|2022-04-21 03:30:00|113.86|111.06|113.97|111.17|114.58|111.78|113.86|111.06|0
1650512100000|2022-04-21 03:35:00|114.09|111.29|113.37|110.57|114.09|111.29|113.25|110.45|0
1650512400000|2022-04-21 03:40:00|113.49|110.69|113.61|110.81|113.73|110.93|113.37|110.57|0
1650512700000|2022-04-21 03:45:00|113.66|110.86|113.72|110.92|114.08|111.28|113.61|110.81|0
1650513000000|2022-04-21 03:50:00|113.78|110.98|113.12|110.32|113.78|110.98|113.12|110.32|0
1650513300000|2022-04-21 03:55:00|113|110.2|112.88|110.08|113.12|110.32|112.64|109.84|0
1650513600000|2022-04-21 04:00:00|113|110.2|113.11|110.31|113.35|110.55|112.88|110.08|0
1650513900000|2022-04-21 04:05:00|113.17|110.37|113.71|110.91|113.71|110.91|113.17|110.37|0
1650514200000|2022-04-21 04:10:00|113.83|111.03|113.82|111.02|113.95|111.15|113.35|110.55|0
1650514500000|2022-04-21 04:15:00|113.94|111.14|113.94|111.14|114.18|111.38|113.7|110.9|0
1650514800000|2022-04-21 04:20:00|113.7|110.9|113.7|110.9|113.88|111.08|113.58|110.78|0
1650515100000|2022-04-21 04:25:00|113.82|111.02|113.69|110.89|113.93|111.13|113.45|110.65|0
1650515400000|2022-04-21 04:30:00|113.63|110.83|113.87|111.07|114.29|111.49|113.63|110.83|0
1650515700000|2022-04-21 04:35:00|113.81|111.01|114.04|111.24|114.17|111.37|113.81|111.01|0
1650516000000|2022-04-21 04:40:00|114.1|111.3|114.16|111.36|114.16|111.36|113.92|111.12|0
1650516300000|2022-04-21 04:45:00|114.04|111.24|114.28|111.48|114.52|111.72|114.04|111.24|0
1650516600000|2022-04-21 04:50:00|114.21|111.41|114.51|111.71|114.52|111.72|114.16|111.36|0
1650516900000|2022-04-21 04:55:00|114.63|111.83|114.51|111.71|114.63|111.83|114.39|111.59|0
1650517200000|2022-04-21 05:00:00|114.57|111.77|113.91|111.11|114.75|111.95|113.43|110.63|0
1650517500000|2022-04-21 05:05:00|114.03|111.23|114.62|111.82|115.96|113.16|113.96|111.16|0
1650517800000|2022-04-21 05:10:00|114.74|111.94|117.05|114.25|117.17|114.37|114.5|111.7|0
1650518100000|2022-04-21 05:15:00|117.17|114.37|117.78|114.98|118.15|115.35|117.05|114.25|0
1650518400000|2022-04-21 05:20:00|117.65|114.85|117.65|114.85|117.9|115.1|117.29|114.49|0
1650518700000|2022-04-21 05:25:00|117.59|114.79|116.79|113.99|117.65|114.85|116.55|113.75|0
1650519000000|2022-04-21 05:30:00|116.91|114.11|115.81|113.01|116.91|114.11|115.63|112.83|0
1650519300000|2022-04-21 05:35:00|116.06|113.26|116.05|113.25|116.18|113.38|115.69|112.89|0
1650519600000|2022-04-21 05:40:00|116.17|113.37|116.78|113.98|116.78|113.98|116.17|113.37|0
1650519900000|2022-04-21 05:45:00|116.66|113.86|116.17|113.37|116.78|113.98|115.92|113.12|0
1650520200000|2022-04-21 05:50:00|116.29|113.49|115.92|113.12|117.14|114.34|115.8|113|0
1650520500000|2022-04-21 05:55:00|115.86|113.06|115.19|112.39|116.04|113.24|114.89|112.09|0
1650520800000|2022-04-21 06:00:00|115.31|112.51|114.16|111.36|115.31|112.51|113.62|110.82|0
1650521100000|2022-04-21 06:05:00|114.1|111.3|113.74|110.94|114.46|111.66|113.74|110.94|0
1650521400000|2022-04-21 06:10:00|113.86|111.06|112.89|110.09|114.22|111.42|112.36|109.56|0
1650521700000|2022-04-21 06:15:00|112.66|109.86|112.53|109.73|112.83|110.03|111.47|108.67|0
1650522000000|2022-04-21 06:20:00|112.29|109.49|113.13|110.33|113.49|110.69|112.29|109.49|0
1650522300000|2022-04-21 06:25:00|113.01|110.21|113.36|110.56|113.84|111.04|112.53|109.73|0
1650522600000|2022-04-21 06:30:00|113.42|110.62|112.52|109.72|113.84|111.04|112.4|109.6|0
1650522900000|2022-04-21 06:35:00|112.46|109.66|112.69|109.89|113.24|110.44|112.16|109.36|0
1650523200000|2022-04-21 06:40:00|112.76|109.96|113.11|110.31|113.59|110.79|112.69|109.89|0
1650523500000|2022-04-21 06:45:00|112.99|110.19|113.35|110.55|114.07|111.27|112.87|110.07|0
1650523800000|2022-04-21 06:50:00|113.47|110.67|113.94|111.14|113.94|111.14|112.87|110.07|0
1650524100000|2022-04-21 06:55:00|114.18|111.38|114.54|111.74|115.27|112.47|113.94|111.14|0
1650524400000|2022-04-21 07:00:00|115.02|112.22|113.45|110.65|115.02|112.22|112.62|109.82|0
1650524700000|2022-04-21 07:05:00|113.25|110.85|114.57|112.17|114.57|112.17|112.54|110.14|0
1650525000000|2022-04-21 07:10:00|114.27|111.87|114.93|112.53|115.17|112.77|113.25|110.85|0
1650525300000|2022-04-21 07:15:00|114.81|112.41|115.17|112.77|116.27|113.87|114.81|112.41|0
1650525600000|2022-04-21 07:20:00|115.29|112.89|116.02|113.62|116.02|113.62|113.36|110.96|0
1650525900000|2022-04-21 07:25:00|115.95|113.55|116.62|114.22|116.62|114.22|114.5|112.1|0
1650526200000|2022-04-21 07:30:00|116.74|114.34|116.55|114.15|116.74|114.34|115.28|112.88|0
1650526500000|2022-04-21 07:35:00|116.62|114.22|117.77|115.37|118.45|116.05|116.49|114.09|0
1650526800000|2022-04-21 07:40:00|117.9|115.5|116.85|114.45|118.58|116.18|116.85|114.45|0
1650527100000|2022-04-21 07:45:00|117.16|114.76|117.91|115.51|120.49|118.09|116.55|114.15|0
1650527400000|2022-04-21 07:50:00|117.97|115.57|119.13|116.73|119.26|116.86|117.79|115.39|0
1650527700000|2022-04-21 07:55:00|119.07|116.67|122.23|119.83|122.86|120.46|118.95|116.55|0
1650528000000|2022-04-21 08:00:00|122.11|119.71|122.61|120.21|123.11|120.71|121.48|119.08|0
1650528300000|2022-04-21 08:05:00|122.54|120.14|122.91|120.51|123.36|120.96|122.29|119.89|0
1650528600000|2022-04-21 08:10:00|123.1|120.7|123.35|120.95|123.48|121.08|122.48|120.08|0
1650528900000|2022-04-21 08:15:00|123.48|121.08|123.22|120.82|124.23|121.83|122.97|120.57|0
1650529200000|2022-04-21 08:20:00|123.1|120.7|122.09|119.69|123.47|121.07|122.09|119.69|0
1650529500000|2022-04-21 08:25:00|121.84|119.44|122.21|119.81|122.46|120.06|121.84|119.44|0
1650529800000|2022-04-21 08:30:00|122.09|119.69|122.83|120.43|122.96|120.56|121.83|119.43|0
1650530100000|2022-04-21 08:35:00|122.71|120.31|122.08|119.68|122.83|120.43|121.83|119.43|0
1650530400000|2022-04-21 08:40:00|122.2|119.8|122.32|119.92|122.45|120.05|122.01|119.61|0
1650530700000|2022-04-21 08:45:00|122.45|120.05|122.38|119.98|122.7|120.3|122.2|119.8|0
1650531000000|2022-04-21 08:50:00|122.32|119.92|123.45|121.05|123.95|121.55|122.32|119.92|0
1650531300000|2022-04-21 08:55:00|123.32|120.92|123.7|121.3|123.82|121.42|122.94|120.54|0
1650531600000|2022-04-21 09:00:00|123.57|121.17|120.94|118.54|123.95|121.55|120.81|118.41|0
1650531900000|2022-04-21 09:05:00|120.69|118.29|121.62|119.22|121.62|119.22|120.44|118.04|0
1650532200000|2022-04-21 09:10:00|121.56|119.16|121.93|119.53|122.05|119.65|121.43|119.03|0
1650532500000|2022-04-21 09:15:00|121.8|119.4|122.05|119.65|122.36|119.96|121.36|118.96|0
1650532800000|2022-04-21 09:20:00|121.92|119.52|122.42|120.02|122.73|120.33|121.8|119.4|0
1650533100000|2022-04-21 09:25:00|122.29|119.89|122.42|120.02|122.79|120.39|122.17|119.77|0
1650533400000|2022-04-21 09:30:00|122.29|119.89|121.29|118.89|122.54|120.14|121.1|118.7|0
1650533700000|2022-04-21 09:35:00|121.41|119.01|120.41|118.01|121.54|119.14|119.67|117.27|0
1650534000000|2022-04-21 09:40:00|120.54|118.14|120.53|118.13|120.91|118.51|120.29|117.89|0
1650534300000|2022-04-21 09:45:00|120.41|118.01|121.03|118.63|121.15|118.75|120.16|117.76|0
1650534600000|2022-04-21 09:50:00|120.9|118.5|120.53|118.13|120.9|118.5|120.03|117.63|0
1650534900000|2022-04-21 09:55:00|120.58|118.18|120.4|118|120.77|118.37|120.28|117.88|0
1650535200000|2022-04-21 10:00:00|120.27|117.87|120.15|117.75|120.46|118.06|119.65|117.25|0
1650535500000|2022-04-21 10:05:00|120.27|117.87|121.38|118.98|121.38|118.98|120.02|117.62|0
1650535800000|2022-04-21 10:10:00|121.26|118.86|121.63|119.23|121.63|119.23|120.76|118.36|0
1650536100000|2022-04-21 10:15:00|121.51|119.11|121.75|119.35|121.88|119.48|121.13|118.73|0
1650536400000|2022-04-21 10:20:00|121.81|119.41|121.87|119.47|122|119.6|121.44|119.04|0
1650536700000|2022-04-21 10:25:00|122|119.6|122.24|119.84|122.37|119.97|121.75|119.35|0
1650537000000|2022-04-21 10:30:00|122.37|119.97|123.12|120.72|123.12|120.72|122.12|119.72|0
1650537300000|2022-04-21 10:35:00|122.99|120.59|122.74|120.34|123.12|120.72|122.36|119.96|0
1650537600000|2022-04-21 10:40:00|122.86|120.46|123.05|120.65|123.11|120.71|122.36|119.96|0
1650537900000|2022-04-21 10:45:00|123.11|120.71|123.36|120.96|123.99|121.59|122.86|120.46|0
1650538200000|2022-04-21 10:50:00|123.23|120.83|123.36|120.96|123.48|121.08|122.98|120.58|0
1650538500000|2022-04-21 10:55:00|123.35|120.95|123.16|120.76|123.35|120.95|122.6|120.2|0
1650538800000|2022-04-21 11:00:00|123.48|121.08|122.59|120.19|123.48|121.08|122.34|119.94|0
1650539100000|2022-04-21 11:05:00|122.47|120.07|122.21|119.81|122.59|120.19|121.59|119.19|0
1650539400000|2022-04-21 11:10:00|122.09|119.69|122.71|120.31|122.96|120.56|121.71|119.31|0
1650539700000|2022-04-21 11:15:00|122.46|120.06|123.59|121.19|124.22|121.82|122.46|120.06|0
1650540000000|2022-04-21 11:20:00|123.46|121.06|124.09|121.69|124.22|121.82|123.46|121.06|0
1650540300000|2022-04-21 11:25:00|124.22|121.82|125.35|122.95|125.35|122.95|124.02|121.62|0
1650540600000|2022-04-21 11:30:00|125.23|122.83|124.9|122.5|125.61|123.21|124.08|121.68|0
1650540900000|2022-04-21 11:35:00|124.84|122.44|124.2|121.8|124.84|122.44|124.08|121.68|0
1650541200000|2022-04-21 11:40:00|124.33|121.93|123.82|121.42|124.71|122.31|123.82|121.42|0
1650541500000|2022-04-21 11:45:00|123.7|121.3|124.2|121.8|124.32|121.92|123.5|121.1|0
1650541800000|2022-04-21 11:50:00|124.07|121.67|125.08|122.68|125.08|122.68|123.69|121.29|0
1650542100000|2022-04-21 11:55:00|124.95|122.55|125.26|122.86|125.97|123.57|124.95|122.55|0
1650542400000|2022-04-21 12:00:00|125.08|122.68|125.77|123.37|126.09|123.69|124.95|122.55|0
1650542700000|2022-04-21 12:05:00|125.84|123.44|125.32|122.92|125.84|123.44|124.56|122.16|0
1650543000000|2022-04-21 12:10:00|125.2|122.8|125.06|122.66|125.45|123.05|124.56|122.16|0
1650543300000|2022-04-21 12:15:00|124.94|122.54|123.79|121.39|125.19|122.79|123.73|121.33|0
1650543600000|2022-04-21 12:20:00|123.67|121.27|124.17|121.77|124.3|121.9|123.67|121.27|0
1650543900000|2022-04-21 12:25:00|124.23|121.83|123.79|121.39|124.3|121.9|123.79|121.39|0
1650544200000|2022-04-21 12:30:00|123.72|121.32|122.7|120.3|126.86|124.46|121.55|119.15|0
1650544500000|2022-04-21 12:35:00|122.82|120.42|124.27|121.87|124.4|122|122.64|120.24|0
1650544800000|2022-04-21 12:40:00|124.4|122|124.9|122.5|125.03|122.63|124.02|121.62|0
1650545100000|2022-04-21 12:45:00|125.03|122.63|124.77|122.37|125.03|122.63|124.52|122.12|0
1650545400000|2022-04-21 12:50:00|124.64|122.24|125.91|123.51|125.91|123.51|124.64|122.24|0
1650545700000|2022-04-21 12:55:00|125.78|123.38|126.04|123.64|126.16|123.76|125.21|122.81|0
1650546000000|2022-04-21 13:00:00|126.03|123.63|125.01|122.61|126.55|124.15|124.89|122.49|0
1650546300000|2022-04-21 13:05:00|124.89|122.49|124.88|122.48|125.01|122.61|124.38|121.98|0
1650546600000|2022-04-21 13:10:00|124.76|122.36|124.75|122.35|125.77|123.37|124.63|122.23|0
1650546900000|2022-04-21 13:15:00|124.5|122.1|125.19|122.79|125.64|123.24|124.37|121.97|0
1650547200000|2022-04-21 13:20:00|125.13|122.73|125|122.6|125.25|122.85|124.62|122.22|0
1650547500000|2022-04-21 13:25:00|125.12|122.72|124.49|122.09|125.25|122.85|123.98|121.58|0
1650547800000|2022-04-21 13:30:00|124.87|122.47|130.78|128.38|131.05|128.65|124.87|122.47|0
1650548100000|2022-04-21 13:35:00|131.04|128.64|127.16|124.76|131.57|129.17|125.75|123.35|0
1650548400000|2022-04-21 13:40:00|127.41|125.01|128.55|126.15|129.52|127.12|126.39|123.99|0
1650548700000|2022-04-21 13:45:00|128.68|126.28|130.23|127.83|130.36|127.96|127.01|124.61|0
1650549000000|2022-04-21 13:50:00|131.14|128.74|129.32|126.92|132.32|129.92|128.29|125.89|0
1650549300000|2022-04-21 13:55:00|129.06|126.66|128.93|126.53|130.62|128.22|128.93|126.53|0
1650549600000|2022-04-21 14:00:00|129.32|126.92|129.05|126.65|129.32|126.92|127.12|124.72|0
1650549900000|2022-04-21 14:05:00|128.99|126.59|125.33|122.93|128.99|126.59|124.32|121.92|0
1650550200000|2022-04-21 14:10:00|125.46|123.06|124.69|122.29|126.99|124.59|123.68|121.28|0
1650550500000|2022-04-21 14:15:00|124.5|122.1|122.92|120.52|126.6|124.2|122.92|120.52|0
1650550800000|2022-04-21 14:20:00|122.67|120.27|122.71|120.31|123.97|121.57|121.04|118.64|0
1650551100000|2022-04-21 14:25:00|122.21|119.81|125.23|122.83|125.99|123.59|121.33|118.93|0
1650551400000|2022-04-21 14:30:00|125.36|122.96|125.8|123.4|126.12|123.72|124.59|122.19|0
1650551700000|2022-04-21 14:35:00|126.05|123.65|123.7|121.3|126.63|124.23|122.7|120.3|0
1650552000000|2022-04-21 14:40:00|123.83|121.43|121.94|119.54|123.95|121.55|120.82|118.42|0
1650552300000|2022-04-21 14:45:00|122.06|119.66|118.83|116.43|122.06|119.66|117.42|115.02|0
1650552600000|2022-04-21 14:50:00|118.59|116.19|118.34|115.94|120.06|117.66|117.36|114.96|0
1650552900000|2022-04-21 14:55:00|117.97|115.57|119.25|116.85|119.68|117.28|117.36|114.96|0
1650553200000|2022-04-21 15:00:00|119.07|116.67|120.05|117.65|120.67|118.27|118.09|115.69|0
1650553500000|2022-04-21 15:05:00|120.3|117.9|118.33|115.93|120.42|118.02|117.23|114.83|0
1650553800000|2022-04-21 15:10:00|117.84|115.44|119.3|116.9|120.66|118.26|117.84|115.44|0
1650554100000|2022-04-21 15:15:00|119.67|117.27|118.01|115.61|119.67|117.27|115.94|113.54|0
1650554400000|2022-04-21 15:20:00|117.88|115.48|116.42|114.02|118.25|115.85|114|111.6|0
1650554700000|2022-04-21 15:25:00|116.35|113.95|115.56|113.16|118.62|116.22|114.84|112.44|0
1650555000000|2022-04-21 15:30:00|115.08|112.68|112.98|110.58|115.68|113.28|111.73|109.33|0
1650555300000|2022-04-21 15:35:00|113.52|111.12|112.08|109.68|114.11|111.71|111.61|109.21|0
1650555600000|2022-04-21 15:40:00|111.96|109.56|110.24|107.84|113.19|110.79|110.01|107.61|0
1650555900000|2022-04-21 15:45:00|110.36|107.96|110.36|107.96|110.83|108.43|109.31|106.91|0
1650556200000|2022-04-21 15:50:00|110.24|107.84|110|107.6|111.41|109.01|109.19|106.79|0
1650556500000|2022-04-21 15:55:00|110.12|107.72|106.76|104.36|110.12|107.72|106.64|104.24|0
1650556800000|2022-04-21 16:00:00|106.87|104.47|104.64|102.24|108.42|106.02|104.36|101.96|0
1650557100000|2022-04-21 16:05:00|104.3|101.9|104.19|101.79|106.58|104.18|103.74|101.34|0
1650557400000|2022-04-21 16:10:00|104.08|101.68|103.96|101.56|105.32|102.92|102.61|100.21|0
1650557700000|2022-04-21 16:15:00|103.62|101.22|105.09|102.69|105.31|102.91|103.17|100.77|0
1650558000000|2022-04-21 16:20:00|104.8|102.4|102.05|99.65|105.54|103.14|102.05|99.65|0
1650558300000|2022-04-21 16:25:00|101.94|99.54|102.04|99.64|103.95|101.55|101.49|99.09|0
1650558600000|2022-04-21 16:30:00|101.93|99.53|105.04|102.64|105.83|103.43|101.54|99.14|0
1650558900000|2022-04-21 16:35:00|104.7|102.3|103.68|101.28|106.39|103.99|103.12|100.72|0
1650559200000|2022-04-21 16:40:00|103.91|101.51|104.29|101.89|105.42|103.02|103.23|100.83|0
1650559500000|2022-04-21 16:45:00|104.24|101.84|102.12|99.72|105.03|102.63|101.45|99.05|0
1650559800000|2022-04-21 16:50:00|101.95|99.55|99.04|96.64|101.95|99.55|98.6|96.2|0
1650560100000|2022-04-21 16:55:00|98.82|96.42|98.6|96.2|100.68|98.28|98.6|96.2|0
1650560400000|2022-04-21 17:00:00|98.71|96.31|96.87|94.47|99.25|96.85|96.12|93.72|0
1650560700000|2022-04-21 17:05:00|96.98|94.58|96.55|94.15|97.08|94.68|96.23|93.83|0
1650561000000|2022-04-21 17:10:00|96.65|94.25|97.94|95.54|98.26|95.86|96.22|93.82|0
1650561300000|2022-04-21 17:15:00|97.4|95|94.1|91.7|97.94|95.54|93.48|91.08|0
1650561600000|2022-04-21 17:20:00|93.58|91.18|98.46|96.06|100.09|97.69|93.58|91.18|0
1650561900000|2022-04-21 17:25:00|98.56|96.16|100.86|98.46|101.52|99.12|96.52|94.12|0
1650562200000|2022-04-21 17:30:00|101.08|98.68|99.71|97.31|102.51|100.11|98.23|95.83|0
1650562500000|2022-04-21 17:35:00|99.49|97.09|96.78|94.38|99.49|97.09|95.61|93.21|0
1650562800000|2022-04-21 17:40:00|96.46|94.06|96.35|93.95|98.4|96|94.97|92.57|0
1650563100000|2022-04-21 17:45:00|96.24|93.84|98.05|95.65|100.11|97.71|95.39|92.99|0
1650563400000|2022-04-21 17:50:00|97.83|95.43|95.79|93.39|98.04|95.64|95.79|93.39|0
1650563700000|2022-04-21 17:55:00|96.05|93.65|94.51|92.11|96.64|94.24|93.78|91.38|0
1650564000000|2022-04-21 18:00:00|94.04|91.64|89.9|87.02|94.04|91.64|89.8|86.92|0
1650564300000|2022-04-21 18:05:00|89.8|86.92|91.23|88.35|91.23|88.35|89.59|86.71|0
1650564600000|2022-04-21 18:10:00|90.92|88.04|89.69|86.81|91.74|88.86|89.48|86.6|0
1650564900000|2022-04-21 18:15:00|89.79|86.91|90.09|87.21|91.22|88.34|88.87|85.99|0
1650565200000|2022-04-21 18:20:00|90.19|87.31|89.27|86.39|92.77|89.89|89.27|86.39|0
1650565500000|2022-04-21 18:25:00|89.37|86.49|90.05|87.65|91.63|88.75|89.27|86.39|0
1650565800000|2022-04-21 18:30:00|89.69|87.29|92.42|90.02|93.04|90.64|88.83|86.43|0
1650566100000|2022-04-21 18:35:00|92.21|89.81|90.76|88.36|95.14|92.74|90.45|88.05|0
1650566400000|2022-04-21 18:40:00|90.86|88.46|87.5|85.1|91.27|88.87|87.4|85|0
1650566700000|2022-04-21 18:45:00|87.6|85.2|85.41|83.01|87.6|85.2|85.12|82.72|0
1650567000000|2022-04-21 18:50:00|85.61|83.21|85.53|82.65|87.36|84.48|85.43|82.55|0
1650567300000|2022-04-21 18:55:00|85.14|82.26|84.64|81.76|85.53|82.65|83.38|80.5|0
1650567600000|2022-04-21 19:00:00|84.45|81.57|81.17|78.29|84.54|81.66|81.08|78.2|0
1650567900000|2022-04-21 19:05:00|81.46|78.58|80.41|77.53|83.18|80.3|80.41|77.53|0
1650568200000|2022-04-21 19:10:00|80.22|77.34|81.53|78.65|83.8|80.92|79.65|76.77|0
1650568500000|2022-04-21 19:15:00|81.63|78.75|82.2|79.32|83.35|80.47|80.12|77.24|0
1650568800000|2022-04-21 19:20:00|82.29|79.41|84.41|81.53|84.41|81.53|80.87|77.99|0
1650569100000|2022-04-21 19:25:00|84.31|81.43|86.47|83.59|86.96|84.08|81.81|78.93|0
1650569400000|2022-04-21 19:30:00|85.68|82.8|81.31|78.43|86.17|83.29|81.21|78.33|0
1650569700000|2022-04-21 19:35:00|81.12|78.24|79.91|76.79|81.12|78.24|78.25|75.3|0
1650570000000|2022-04-21 19:40:00|80|76.88|82.59|79.47|82.69|79.57|78.81|75.69|0
1650570300000|2022-04-21 19:45:00|82.5|79.38|76.96|73.84|82.5|79.38|76.87|73.75|0
1650570600000|2022-04-21 19:50:00|78.16|75.04|81.07|77.95|82.52|79.4|78.16|75.04|0
1650570900000|2022-04-21 19:55:00|81.36|78.24|79.46|76.34|81.36|78.24|78.05|74.93|0
1650571200000|2022-04-21 20:00:00|79.65|76.53|77.31|74.19|79.65|76.53|76.57|73.45|0
1650571500000|2022-04-21 20:05:00|77.35|74.23|77.84|75.44|78.77|76.37|76.54|74|0
1650571800000|2022-04-21 20:10:00|77.66|75.26|78.58|76.18|79.43|77.03|76.18|73.78|0
1650572100000|2022-04-21 20:15:00|79.06|76.26|78.31|75.51|79.53|76.73|77.94|75.14|0
1650572400000|2022-04-21 20:20:00|78.22|75.42|78.22|75.42|78.68|75.88|77.8|75|0
1650572700000|2022-04-21 20:25:00|78.59|75.79|77.75|74.95|79.34|76.54|77.61|74.81|0
1650573000000|2022-04-21 20:30:00|77.84|75.04|77.97|75.17|78.4|75.6|77.19|74.39|0
1650573300000|2022-04-21 20:35:00|78.02|75.22|77.69|74.89|78.3|75.5|77.46|74.66|0
1650573600000|2022-04-21 20:40:00|77.56|74.76|78.11|75.31|78.39|75.59|77.56|74.76|0
1650573900000|2022-04-21 20:45:00|78.2|75.4|78.01|75.21|78.76|75.96|77.83|75.03|0
1650574200000|2022-04-21 20:50:00|78.1|75.3|77.54|74.74|78.2|75.4|77.45|74.65|0
1650574500000|2022-04-21 20:55:00|77.64|74.84|77.84|75.04|78.19|75.39|77.36|74.56|0
1650574800000|2022-04-21 21:00:00|77.91|75.11|78.08|75.28|78.19|75.39|77.9|75.1|0
1650575100000|2022-04-21 21:05:00|78.07|75.27|77.99|75.19|78.19|75.39|77.99|75.19|0
1650575400000|2022-04-21 21:10:00|77.97|75.17|77.85|75.05|77.99|75.19|77.85|75.05|0
1650575700000|2022-04-21 21:15:00|77.78|74.98|77.66|74.86|77.78|74.98|77.62|74.82|0
1650576000000|2022-04-21 21:20:00|77.67|74.87|77.86|75.06|77.86|75.06|77.58|74.78|0
1650576300000|2022-04-21 21:25:00|77.89|75.09|77.85|75.05|77.89|75.09|77.85|75.05|0
1650576600000|2022-04-21 21:30:00|77.86|75.06|77.86|75.06|77.87|75.07|77.8|75|0
1650576900000|2022-04-21 21:35:00|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650577200000|2022-04-21 21:40:00|77.84|75.04|77.8|75|77.84|75.04|77.8|75|0
1650577500000|2022-04-21 21:45:00|77.86|75.06|77.86|75.06|77.86|75.06|77.84|75.04|0
1650577800000|2022-04-21 21:50:00|77.84|75.04|77.66|74.86|77.88|75.08|77.64|74.84|0
1650578100000|2022-04-21 21:55:00|77.62|74.82|77.91|75.11|77.96|75.16|77.6|74.8|0
1650578400000|2022-04-21 22:00:00|78.38|75.58|76.29|73.49|78.43|75.63|76.11|73.31|0
1650578700000|2022-04-21 22:05:00|76.38|73.58|77.12|74.32|77.4|74.6|76.29|73.49|0
1650579000000|2022-04-21 22:10:00|77.21|74.41|77.02|74.22|77.21|74.41|76.38|73.58|0
1650579300000|2022-04-21 22:15:00|76.97|74.17|77.29|74.49|77.39|74.59|76.74|73.94|0
1650579600000|2022-04-21 22:20:00|77.39|74.59|77.94|75.14|78.32|75.52|77.29|74.49|0
1650579900000|2022-04-21 22:25:00|77.85|75.05|77.75|74.95|77.94|75.14|77.38|74.58|0
1650580200000|2022-04-21 22:30:00|77.94|75.14|78.78|75.98|78.87|76.07|77.94|75.14|0
1650580500000|2022-04-21 22:35:00|78.87|76.07|78.49|75.69|78.87|76.07|78.3|75.5|0
1650580800000|2022-04-21 22:40:00|78.4|75.6|78.3|75.5|78.58|75.78|78.12|75.32|0
1650581100000|2022-04-21 22:45:00|78.39|75.59|77.92|75.12|78.53|75.73|77.83|75.03|0
1650581400000|2022-04-21 22:50:00|77.83|75.03|77.36|74.56|77.92|75.12|77.27|74.47|0
1650581700000|2022-04-21 22:55:00|77.45|74.65|77.54|74.74|77.55|74.75|77.27|74.47|0
1650582000000|2022-04-21 23:00:00|77.45|74.65|77.08|74.28|78.29|75.49|77.08|74.28|0
1650582300000|2022-04-21 23:05:00|76.89|74.09|76.52|73.72|76.98|74.18|76.15|73.35|0
1650582600000|2022-04-21 23:10:00|76.7|73.9|76.65|73.85|77.07|74.27|76.52|73.72|0
1650582900000|2022-04-21 23:15:00|76.61|73.81|76.97|74.17|77.2|74.4|76.61|73.81|0
1650583200000|2022-04-21 23:20:00|76.93|74.13|77.16|74.36|77.16|74.36|76.7|73.9|0
1650583500000|2022-04-21 23:25:00|77.2|74.4|76.97|74.17|77.25|74.45|76.6|73.8|0
1650583800000|2022-04-21 23:30:00|76.87|74.07|76.96|74.16|77.24|74.44|76.78|73.98|0
1650584100000|2022-04-21 23:35:00|77.01|74.21|75.76|72.96|77.24|74.44|75.76|72.96|0
1650584400000|2022-04-21 23:40:00|75.9|73.1|77.33|74.53|77.33|74.53|75.9|73.1|0
1650584700000|2022-04-21 23:45:00|77.37|74.57|75.57|72.77|77.79|74.99|75.3|72.5|0
1650585000000|2022-04-21 23:50:00|75.48|72.68|75.66|72.86|76.95|74.15|75.48|72.68|0
1650585300000|2022-04-21 23:55:00|75.75|72.95|74.39|71.59|75.75|72.95|73.85|71.05|0
1650585600000|2022-04-22 00:00:00|74.48|71.68|75.2|72.4|75.33|72.53|73.85|71.05|0
1650585900000|2022-04-22 00:05:00|75.29|72.49|76.39|73.59|76.57|73.77|75.06|72.26|0
1650586200000|2022-04-22 00:10:00|76.29|73.49|76.01|73.21|76.57|73.77|74.74|71.94|0
1650586500000|2022-04-22 00:15:00|76.11|73.31|74.64|71.84|76.2|73.4|74.46|71.66|0
1650586800000|2022-04-22 00:20:00|74.55|71.75|75.09|72.29|75.46|72.66|74.55|71.75|0
1650587100000|2022-04-22 00:25:00|75|72.2|74.37|71.57|75.09|72.29|73.96|71.16|0
1650587400000|2022-04-22 00:30:00|74.28|71.48|75.54|72.74|75.54|72.74|74.01|71.21|0
1650587700000|2022-04-22 00:35:00|75.63|72.83|74.81|72.01|75.73|72.93|74.27|71.47|0
1650588000000|2022-04-22 00:40:00|74.9|72.1|72.57|69.77|74.99|72.19|72.57|69.77|0
1650588300000|2022-04-22 00:45:00|72.43|69.63|69.16|66.36|72.65|69.85|69.16|66.36|0
1650588600000|2022-04-22 00:50:00|69.42|66.62|70.1|67.3|70.32|67.52|68.9|66.1|0
1650588900000|2022-04-22 00:55:00|70.19|67.39|71.32|68.52|71.32|68.52|70.02|67.22|0
1650589200000|2022-04-22 01:00:00|71.23|68.43|71.05|68.25|71.67|68.87|70.8|68|0
1650589500000|2022-04-22 01:05:00|71.14|68.34|71.71|68.91|71.75|68.95|70.97|68.17|0
1650589800000|2022-04-22 01:10:00|71.75|68.95|71.75|68.95|71.84|69.04|71.31|68.51|0
1650590100000|2022-04-22 01:15:00|71.7|68.9|72.19|69.39|72.63|69.83|71.7|68.9|0
1650590400000|2022-04-22 01:20:00|72.28|69.48|72.36|69.56|72.54|69.74|72.01|69.21|0
1650590700000|2022-04-22 01:25:00|72.45|69.65|71.21|68.41|73.16|70.36|71.04|68.24|0
1650591000000|2022-04-22 01:30:00|71.39|68.59|71.38|68.58|71.65|68.85|70.34|67.54|0
1650591300000|2022-04-22 01:35:00|71.47|68.67|71.03|68.23|72.44|69.64|71.03|68.23|0
1650591600000|2022-04-22 01:40:00|70.94|68.14|71.03|68.23|71.2|68.4|70.59|67.79|0
1650591900000|2022-04-22 01:45:00|71.2|68.4|71.24|68.44|71.29|68.49|70.24|67.44|0
1650592200000|2022-04-22 01:50:00|71.2|68.4|72.69|69.89|72.69|69.89|71.02|68.22|0
1650592500000|2022-04-22 01:55:00|72.78|69.98|72.78|69.98|73.05|70.25|72.07|69.27|0
1650592800000|2022-04-22 02:00:00|72.87|70.07|73.04|70.24|73.49|70.69|72.16|69.36|0
1650593100000|2022-04-22 02:05:00|73.13|70.33|73.85|71.05|74.3|71.5|73.04|70.24|0
1650593400000|2022-04-22 02:10:00|73.76|70.96|73.39|70.59|74.03|71.23|73.04|70.24|0
1650593700000|2022-04-22 02:15:00|73.48|70.68|73.48|70.68|73.66|70.86|73.12|70.32|0
1650594000000|2022-04-22 02:20:00|73.52|70.72|72.94|70.14|73.75|70.95|72.94|70.14|0
1650594300000|2022-04-22 02:25:00|73.03|70.23|73.11|70.31|73.39|70.59|72.76|69.96|0
1650594600000|2022-04-22 02:30:00|73.2|70.4|73.29|70.49|73.38|70.58|72.49|69.69|0
1650594900000|2022-04-22 02:35:00|73.2|70.4|73.56|70.76|74.01|71.21|73.11|70.31|0
1650595200000|2022-04-22 02:40:00|73.6|70.8|73.19|70.39|73.64|70.84|72.84|70.04|0
1650595500000|2022-04-22 02:45:00|73.1|70.3|72.92|70.12|73.37|70.57|72.48|69.68|0
1650595800000|2022-04-22 02:50:00|72.83|70.03|72.92|70.12|73.01|70.21|72.39|69.59|0
1650596100000|2022-04-22 02:55:00|72.83|70.03|72.47|69.67|72.83|70.03|72.3|69.5|0
1650596400000|2022-04-22 03:00:00|72.56|69.76|71.94|69.14|72.83|70.03|71.58|68.78|0
1650596700000|2022-04-22 03:05:00|72.2|69.4|71.76|68.96|72.42|69.62|71.49|68.69|0
1650597000000|2022-04-22 03:10:00|71.84|69.04|73.17|70.37|73.35|70.55|71.84|69.04|0
1650597300000|2022-04-22 03:15:00|73.26|70.46|73.17|70.37|73.53|70.73|73.08|70.28|0
1650597600000|2022-04-22 03:20:00|73.26|70.46|73.25|70.45|73.44|70.64|73.08|70.28|0
1650597900000|2022-04-22 03:25:00|73.34|70.54|73.25|70.45|73.34|70.54|73.25|70.45|0
1650598200000|2022-04-22 03:30:00|73.16|70.36|73.07|70.27|73.43|70.63|73.07|70.27|0
1650598500000|2022-04-22 03:35:00|73.16|70.36|73.15|70.35|73.2|70.4|73.07|70.27|0
1650598800000|2022-04-22 03:40:00|73.07|70.27|73.15|70.35|73.15|70.35|72.75|69.95|0
1650599100000|2022-04-22 03:45:00|73.24|70.44|73.06|70.26|73.33|70.53|72.92|70.12|0
1650599400000|2022-04-22 03:50:00|72.97|70.17|72.97|70.17|73.06|70.26|72.61|69.81|0
1650599700000|2022-04-22 03:55:00|72.92|70.12|73.14|70.34|73.14|70.34|72.79|69.99|0
1650600000000|2022-04-22 04:00:00|73.05|70.25|73.14|70.34|73.14|70.34|72.96|70.16|0
1650600300000|2022-04-22 04:05:00|73.09|70.29|73.13|70.33|73.14|70.34|72.96|70.16|0
1650600600000|2022-04-22 04:10:00|73.18|70.38|73.13|70.33|73.18|70.38|72.95|70.15|0
1650600900000|2022-04-22 04:15:00|73.04|70.24|72.5|69.7|73.04|70.24|72.06|69.26|0
1650601200000|2022-04-22 04:20:00|72.41|69.61|74.24|71.44|74.65|71.85|72.41|69.61|0
1650601500000|2022-04-22 04:25:00|74.38|71.58|74.33|71.53|74.65|71.85|74.2|71.4|0
1650601800000|2022-04-22 04:30:00|74.38|71.58|73.29|70.49|74.38|71.58|73.03|70.23|0
1650602100000|2022-04-22 04:35:00|73.34|70.54|73.24|70.44|73.47|70.67|73.11|70.31|0
1650602400000|2022-04-22 04:40:00|73.29|70.49|73.38|70.58|73.47|70.67|73.02|70.22|0
1650602700000|2022-04-22 04:45:00|73.47|70.67|73.73|70.93|73.73|70.93|73.11|70.31|0
1650603000000|2022-04-22 04:50:00|73.82|71.02|73.91|71.11|74.09|71.29|73.64|70.84|0
1650603300000|2022-04-22 04:55:00|73.86|71.06|74.63|71.83|74.81|72.01|73.86|71.06|0
1650603600000|2022-04-22 05:00:00|74.81|72.01|75.35|72.55|75.53|72.73|74.17|71.37|0
1650603900000|2022-04-22 05:05:00|75.44|72.64|75.99|73.19|76.08|73.28|75.35|72.55|0
1650604200000|2022-04-22 05:10:00|76.08|73.28|76.9|74.1|76.91|74.11|75.8|73|0
1650604500000|2022-04-22 05:15:00|77|74.2|76.16|73.36|77.37|74.57|76.16|73.36|0
1650604800000|2022-04-22 05:20:00|76.26|73.46|75.79|72.99|76.53|73.73|75.79|72.99|0
1650605100000|2022-04-22 05:25:00|75.7|72.9|75.88|73.08|76.16|73.36|75.43|72.63|0
1650605400000|2022-04-22 05:30:00|75.97|73.17|76.89|74.09|76.89|74.09|75.33|72.53|0
1650605700000|2022-04-22 05:35:00|77.08|74.28|77.54|74.74|77.54|74.74|76.71|73.91|0
1650606000000|2022-04-22 05:40:00|77.49|74.69|77.53|74.73|77.67|74.87|77.26|74.46|0
1650606300000|2022-04-22 05:45:00|77.63|74.83|76.69|73.89|77.72|74.92|76.69|73.89|0
1650606600000|2022-04-22 05:50:00|76.74|73.94|76.18|73.38|77.01|74.21|76.14|73.34|0
1650606900000|2022-04-22 05:55:00|76.14|73.34|75.13|72.33|76.69|73.89|75.04|72.24|0
1650607200000|2022-04-22 06:00:00|75.22|72.42|75.03|72.23|76.04|73.24|74.4|71.6|0
1650607500000|2022-04-22 06:05:00|75.17|72.37|75.49|72.69|76.04|73.24|75.12|72.32|0
1650607800000|2022-04-22 06:10:00|75.4|72.6|75.67|72.87|76.12|73.32|75.21|72.41|0
1650608100000|2022-04-22 06:15:00|75.76|72.96|75.3|72.5|75.98|73.18|74.94|72.14|0
1650608400000|2022-04-22 06:20:00|75.34|72.54|76.12|73.32|76.12|73.32|75.34|72.54|0
1650608700000|2022-04-22 06:25:00|75.98|73.18|76.94|74.14|77.13|74.33|75.38|72.58|0
1650609000000|2022-04-22 06:30:00|77.08|74.28|76.66|73.86|77.41|74.61|76.48|73.68|0
1650609300000|2022-04-22 06:35:00|76.57|73.77|77.31|74.51|77.4|74.6|76.02|73.22|0
1650609600000|2022-04-22 06:40:00|77.21|74.41|76.56|73.76|77.63|74.83|76.42|73.62|0
1650609900000|2022-04-22 06:45:00|76.52|73.72|77.02|74.22|77.3|74.5|76.47|73.67|0
1650610200000|2022-04-22 06:50:00|76.97|74.17|76.93|74.13|76.97|74.17|76.19|73.39|0
1650610500000|2022-04-22 06:55:00|77.02|74.22|77.66|74.86|78.32|75.52|76.97|74.17|0
1650610800000|2022-04-22 07:00:00|77.76|74.96|79.54|76.74|79.63|76.83|76.83|74.03|0
1650611100000|2022-04-22 07:05:00|79.34|76.94|77.46|75.06|79.34|76.94|77.27|74.87|0
1650611400000|2022-04-22 07:10:00|77.55|75.15|78.67|76.27|79.24|76.84|76.99|74.59|0
1650611700000|2022-04-22 07:15:00|78.77|76.37|77.64|75.24|79.52|77.12|77.54|75.14|0
1650612000000|2022-04-22 07:20:00|77.45|75.05|74.51|72.11|77.45|75.05|74.42|72.02|0
1650612300000|2022-04-22 07:25:00|74.55|72.15|73.24|70.84|75.6|73.2|73.24|70.84|0
1650612600000|2022-04-22 07:30:00|73.33|70.93|73.77|71.37|74.86|72.46|72.79|70.39|0
1650612900000|2022-04-22 07:35:00|73.82|71.42|74.99|72.59|75.18|72.78|72.79|70.39|0
1650613200000|2022-04-22 07:40:00|75.13|72.73|75.86|73.46|76|73.6|74.95|72.55|0
1650613500000|2022-04-22 07:45:00|75.81|73.41|75.4|73|76.32|73.92|75.12|72.72|0
1650613800000|2022-04-22 07:50:00|75.35|72.95|76.59|74.19|76.77|74.37|75.17|72.77|0
1650614100000|2022-04-22 07:55:00|76.77|74.37|77.65|75.25|77.8|75.4|76.04|73.64|0
1650614400000|2022-04-22 08:00:00|77.7|75.3|78.82|76.42|78.82|76.42|77.05|74.65|0
1650614700000|2022-04-22 08:05:00|78.92|76.52|78.07|75.67|78.96|76.56|77.83|75.43|0
1650615000000|2022-04-22 08:10:00|77.97|75.57|77.5|75.1|78.44|76.04|76.99|74.59|0
1650615300000|2022-04-22 08:15:00|77.41|75.01|76.66|74.26|78.16|75.76|76.3|73.9|0
1650615600000|2022-04-22 08:20:00|76.71|74.31|78.67|76.27|78.81|76.41|76.29|73.89|0
1650615900000|2022-04-22 08:25:00|78.43|76.03|77.68|75.28|79.09|76.69|77.63|75.23|0
1650616200000|2022-04-22 08:30:00|77.59|75.19|76.65|74.25|78.05|75.65|76.38|73.98|0
1650616500000|2022-04-22 08:35:00|76.7|74.3|76.93|74.53|77.3|74.9|76.19|73.79|0
1650616800000|2022-04-22 08:40:00|76.84|74.44|75.54|73.14|76.93|74.53|75.45|73.05|0
1650617100000|2022-04-22 08:45:00|75.45|73.05|76.18|73.78|76.46|74.06|75.17|72.77|0
1650617400000|2022-04-22 08:50:00|76.13|73.73|75.08|72.68|76.18|73.78|75.08|72.68|0
1650617700000|2022-04-22 08:55:00|75.03|72.63|75.35|72.95|76.08|73.68|74.99|72.59|0
1650618000000|2022-04-22 09:00:00|75.39|72.99|75.44|73.04|75.8|73.4|74.8|72.4|0
1650618300000|2022-04-22 09:05:00|75.62|73.22|75.8|73.4|76.63|74.23|75.34|72.94|0
1650618600000|2022-04-22 09:10:00|75.84|73.44|76.53|74.13|76.81|74.41|75.84|73.44|0
1650618900000|2022-04-22 09:15:00|76.62|74.22|76.71|74.31|76.99|74.59|76.25|73.85|0
1650619200000|2022-04-22 09:20:00|76.62|74.22|75.88|73.48|76.71|74.31|75.15|72.75|0
1650619500000|2022-04-22 09:25:00|75.97|73.57|76.06|73.66|76.43|74.03|75.69|73.29|0
1650619800000|2022-04-22 09:30:00|76.34|73.94|75.51|73.11|76.8|74.4|75.51|73.11|0
1650620100000|2022-04-22 09:35:00|75.32|72.92|75.73|73.33|75.78|73.38|74.86|72.46|0
1650620400000|2022-04-22 09:40:00|75.59|73.19|75.41|73.01|75.96|73.56|75.41|73.01|0
1650620700000|2022-04-22 09:45:00|75.32|72.92|74.54|72.14|75.32|72.92|74.04|71.64|0
1650621000000|2022-04-22 09:50:00|74.58|72.18|73.05|70.65|74.63|72.23|72.96|70.56|0
1650621300000|2022-04-22 09:55:00|73.14|70.74|72.24|69.84|73.32|70.92|71.45|69.05|0
1650621600000|2022-04-22 10:00:00|72.33|69.93|73.4|71|73.49|71.09|72.02|69.62|0
1650621900000|2022-04-22 10:05:00|73.49|71.09|72.15|69.75|73.67|71.27|72.15|69.75|0
1650622200000|2022-04-22 10:10:00|71.97|69.57|73.21|70.81|73.48|71.08|71.97|69.57|0
1650622500000|2022-04-22 10:15:00|73.12|70.72|72.85|70.45|73.3|70.9|72.58|70.18|0
1650622800000|2022-04-22 10:20:00|72.94|70.54|73.07|70.67|73.39|70.99|72.49|70.09|0
1650623100000|2022-04-22 10:25:00|73.12|70.72|71.6|69.2|73.12|70.72|71.16|68.76|0
1650623400000|2022-04-22 10:30:00|71.69|69.29|71.68|69.28|72.22|69.82|70.81|68.41|0
1650623700000|2022-04-22 10:35:00|71.55|69.15|71.68|69.28|72.21|69.81|71.24|68.84|0
1650624000000|2022-04-22 10:40:00|71.72|69.32|73.32|70.92|73.32|70.92|71.68|69.28|0
1650624300000|2022-04-22 10:45:00|73.19|70.79|73.82|71.42|74.09|71.69|73.19|70.79|0
1650624600000|2022-04-22 10:50:00|73.91|71.51|72.56|70.16|73.91|71.51|72.47|70.07|0
1650624900000|2022-04-22 10:55:00|72.51|70.11|73.18|70.78|73.4|71|72.29|69.89|0
1650625200000|2022-04-22 11:00:00|73.13|70.73|73.81|71.41|74.08|71.68|73.13|70.73|0
1650625500000|2022-04-22 11:05:00|74.08|71.68|74.98|72.58|75.07|72.67|73.27|70.87|0
1650625800000|2022-04-22 11:10:00|75.07|72.67|76.08|73.68|76.26|73.86|75.07|72.67|0
1650626100000|2022-04-22 11:15:00|75.99|73.59|76.17|73.77|76.26|73.86|75.43|73.03|0
1650626400000|2022-04-22 11:20:00|76.07|73.67|76.72|74.32|76.86|74.46|75.52|73.12|0
1650626700000|2022-04-22 11:25:00|76.77|74.37|77.13|74.73|77.22|74.82|76.3|73.9|0
1650627000000|2022-04-22 11:30:00|77.04|74.64|75.84|73.44|77.59|75.19|75.75|73.35|0
1650627300000|2022-04-22 11:35:00|75.88|73.48|76.98|74.58|77.31|74.91|75.75|73.35|0
1650627600000|2022-04-22 11:40:00|77.12|74.72|76.29|73.89|77.12|74.72|76.2|73.8|0
1650627900000|2022-04-22 11:45:00|76.2|73.8|76.75|74.35|76.84|74.44|75.83|73.43|0
1650628200000|2022-04-22 11:50:00|76.47|74.07|76.56|74.16|77.39|74.99|76.01|73.61|0
1650628500000|2022-04-22 11:55:00|76.74|74.34|77.67|75.27|77.85|75.45|75.82|73.42|0
1650628800000|2022-04-22 12:00:00|77.85|75.45|78.03|75.63|78.22|75.82|77.48|75.08|0
1650629100000|2022-04-22 12:05:00|78.22|75.82|77.75|75.35|78.27|75.87|77.57|75.17|0
1650629400000|2022-04-22 12:10:00|77.57|75.17|77.33|74.93|77.84|75.44|76.92|74.52|0
1650629700000|2022-04-22 12:15:00|77.28|74.88|78.3|75.9|79.06|76.66|77.28|74.88|0
1650630000000|2022-04-22 12:20:00|78.21|75.81|78.3|75.9|78.68|76.28|77.74|75.34|0
1650630300000|2022-04-22 12:25:00|78.39|75.99|79.23|76.83|79.52|77.12|78.21|75.81|0
1650630600000|2022-04-22 12:30:00|79.05|76.65|77.13|74.73|79.52|77.12|76.48|74.08|0
1650630900000|2022-04-22 12:35:00|77.22|74.82|76.85|74.45|77.59|75.19|76.57|74.17|0
1650631200000|2022-04-22 12:40:00|76.94|74.54|75.92|73.52|76.94|74.54|75.47|73.07|0
1650631500000|2022-04-22 12:45:00|76.02|73.62|74.74|72.34|76.48|74.08|74.46|72.06|0
1650631800000|2022-04-22 12:50:00|74.46|72.06|74.91|72.51|75|72.6|73.83|71.43|0
1650632100000|2022-04-22 12:55:00|75|72.6|74.82|72.42|75.37|72.97|74.64|72.24|0
1650632400000|2022-04-22 13:00:00|74.73|72.33|75.27|72.87|75.36|72.96|74.55|72.15|0
1650632700000|2022-04-22 13:05:00|75.36|72.96|73.73|71.33|75.54|73.14|73.37|70.97|0
1650633000000|2022-04-22 13:10:00|73.82|71.42|73.21|70.81|74.09|71.69|71.93|69.53|0
1650633300000|2022-04-22 13:15:00|73.39|70.99|72.5|70.1|73.93|71.53|72.23|69.83|0
1650633600000|2022-04-22 13:20:00|72.54|70.14|74.01|71.61|74.28|71.88|72.49|70.09|0
1650633900000|2022-04-22 13:25:00|74.1|71.7|74.01|71.61|74.64|72.24|73.56|71.16|0
1650634200000|2022-04-22 13:30:00|73.92|71.52|73.29|70.89|75|72.6|72.13|69.73|0
1650634500000|2022-04-22 13:35:00|71.87|69.47|68.18|65.78|73.02|70.62|68.13|65.73|0
1650634800000|2022-04-22 13:40:00|67.96|65.56|65.65|63.25|68.94|66.54|63.52|61.12|0
1650635100000|2022-04-22 13:45:00|64.99|62.59|67.16|64.76|67.86|65.46|62.95|60.55|0
1650635400000|2022-04-22 13:50:00|66.82|64.42|66.58|64.18|69.67|67.27|65.49|63.09|0
1650635700000|2022-04-22 13:55:00|66.54|64.14|64.49|62.09|66.83|64.43|63.92|61.52|0
1650636000000|2022-04-22 14:00:00|64.9|62.5|65.28|62.88|68.59|66.19|64.08|61.68|0
1650636300000|2022-04-22 14:05:00|65.65|63.25|67.97|65.57|70.75|68.35|65.24|62.84|0
1650636600000|2022-04-22 14:10:00|68.06|65.66|64.74|62.34|68.06|65.66|63.34|60.94|0
1650636900000|2022-04-22 14:15:00|65.27|62.87|63.29|60.89|65.44|63.04|62.58|60.18|0
1650637200000|2022-04-22 14:20:00|63.33|60.93|61.77|59.37|63.33|60.93|60.9|58.5|0
1650637500000|2022-04-22 14:25:00|61.61|59.21|60.62|58.22|62.16|59.76|59.42|57.02|0
1650637800000|2022-04-22 14:30:00|60.54|58.14|62.11|59.71|62.27|59.87|59.99|57.59|0
1650638100000|2022-04-22 14:35:00|62.19|59.79|60.92|58.52|64.05|61.65|60.69|58.29|0
1650638400000|2022-04-22 14:40:00|60.85|58.45|60.14|57.74|61.08|58.68|58.98|56.58|0
1650638700000|2022-04-22 14:45:00|60.06|57.66|60.14|57.74|61.71|59.31|59.67|57.27|0
1650639000000|2022-04-22 14:50:00|60.21|57.81|59.11|56.71|60.21|57.81|59.05|56.65|0
1650639300000|2022-04-22 14:55:00|59.18|56.78|59.18|56.78|60.77|58.37|58.8|56.4|0
1650639600000|2022-04-22 15:00:00|59.26|56.86|58.57|56.17|60.57|58.17|58.04|55.64|0
1650639900000|2022-04-22 15:05:00|58.72|56.32|61.97|59.57|61.97|59.57|57.79|55.39|0
1650640200000|2022-04-22 15:10:00|61.85|59.45|60.7|58.3|61.85|59.45|59.77|57.37|0
1650640500000|2022-04-22 15:15:00|60.78|58.38|60.91|58.51|61.57|59.17|59.38|56.98|0
1650640800000|2022-04-22 15:20:00|60.99|58.59|60.59|58.19|62.33|59.93|60.44|58.04|0
1650641100000|2022-04-22 15:25:00|60.67|58.27|60.2|57.8|60.9|58.5|59.81|57.41|0
1650641400000|2022-04-22 15:30:00|60.28|57.88|58.66|56.26|60.98|58.58|58.28|55.88|0
1650641700000|2022-04-22 15:35:00|58.5|56.1|57.44|55.04|58.73|56.33|57.14|54.74|0
1650642000000|2022-04-22 15:40:00|57.52|55.12|54.78|52.38|57.52|55.12|54.78|52.38|0
1650642300000|2022-04-22 15:45:00|54.85|52.45|55.25|52.85|56.71|54.31|54.1|51.7|0
1650642600000|2022-04-22 15:50:00|55.18|52.78|54.09|51.69|55.62|53.22|53.95|51.55|0
1650642900000|2022-04-22 15:55:00|53.95|51.55|53.59|51.19|54.45|52.05|53.59|51.19|0
1650643200000|2022-04-22 16:00:00|53.52|51.12|53.37|50.97|53.8|51.4|52.81|50.41|0
1650643500000|2022-04-22 16:05:00|53.52|51.12|53.88|51.48|55.53|53.13|53.52|51.12|0
1650643800000|2022-04-22 16:10:00|54.23|51.83|54.95|52.55|55.02|52.62|53.31|50.91|0
1650644100000|2022-04-22 16:15:00|54.73|52.33|55.09|52.69|55.45|53.05|54.3|51.9|0
1650644400000|2022-04-22 16:20:00|54.94|52.54|56.34|53.46|56.41|53.53|54.94|52.3|0
1650644700000|2022-04-22 16:25:00|56.49|53.61|57.06|54.18|58.33|55.45|56.41|53.53|0
1650645000000|2022-04-22 16:30:00|57.14|54.26|58.47|55.59|59|56.12|56.84|53.96|0
1650645300000|2022-04-22 16:35:00|58.4|55.52|58.09|55.21|60.06|57.18|57.87|54.99|0
1650645600000|2022-04-22 16:40:00|58.17|55.29|58.09|55.21|58.39|55.51|57.13|54.25|0
1650645900000|2022-04-22 16:45:00|57.87|54.99|58.09|55.21|58.69|55.81|57.5|54.62|0
1650646200000|2022-04-22 16:50:00|58.16|55.28|55.66|52.78|58.16|55.28|55.66|52.78|0
1650646500000|2022-04-22 16:55:00|55.74|52.86|55.66|52.78|56.39|53.51|55.44|52.56|0
1650646800000|2022-04-22 17:00:00|55.88|53|54.22|51.34|55.88|53|54.01|51.13|0
1650647100000|2022-04-22 17:05:00|54.3|51.42|55.11|52.23|55.66|52.78|54.3|51.42|0
1650647400000|2022-04-22 17:10:00|55.08|52.2|55.55|53.15|56.09|53.37|54.93|52.05|0
1650647700000|2022-04-22 17:15:00|55.48|53.08|55.26|52.86|56.13|53.73|55.05|52.65|0
1650648000000|2022-04-22 17:20:00|55.19|52.79|53.27|50.87|55.19|52.79|52.85|50.45|0
1650648300000|2022-04-22 17:25:00|53.34|50.94|54.63|51.75|55.06|52.18|53.27|50.49|0
1650648600000|2022-04-22 17:30:00|55.64|52.76|54.51|51.63|55.71|52.83|54.01|51.13|0
1650648900000|2022-04-22 17:35:00|54.44|51.56|53.59|50.71|54.51|51.63|53.59|50.71|0
1650649200000|2022-04-22 17:40:00|53.52|50.64|54.64|51.76|54.86|51.98|53.11|50.23|0
1650649500000|2022-04-22 17:45:00|54.5|51.62|54.08|51.2|55.07|52.19|54.01|51.13|0
1650649800000|2022-04-22 17:50:00|54.01|51.13|52.73|49.85|54.13|51.25|52.73|49.85|0
1650650100000|2022-04-22 17:55:00|52.66|49.78|52.51|49.63|53.41|50.53|52.46|49.58|0
1650650400000|2022-04-22 18:00:00|52.37|49.49|52.46|49.58|52.94|50.06|51.82|48.94|0
1650650700000|2022-04-22 18:05:00|52.53|49.65|52.48|49.6|53.24|50.36|52.14|49.26|0
1650651000000|2022-04-22 18:10:00|52.34|49.46|52.48|49.6|53.03|50.15|52.14|49.26|0
1650651300000|2022-04-22 18:15:00|52.92|50.04|55.99|53.11|56.2|53.32|52.64|49.76|0
1650651600000|2022-04-22 18:20:00|55.91|53.03|54.33|51.45|56.99|54.11|53.51|50.63|0
1650651900000|2022-04-22 18:25:00|54.26|51.38|53.28|50.4|54.26|51.38|53.01|50.13|0
1650652200000|2022-04-22 18:30:00|53.07|50.19|51.3|48.42|54.05|51.17|51.3|48.42|0
1650652500000|2022-04-22 18:35:00|51.23|48.35|51.03|48.15|51.57|48.69|50.66|47.78|0
1650652800000|2022-04-22 18:40:00|51.16|48.28|51.63|48.75|52.11|49.23|51.09|48.21|0
1650653100000|2022-04-22 18:45:00|51.7|48.82|52.25|49.37|52.86|49.98|51.28|48.4|0
1650653400000|2022-04-22 18:50:00|52.18|49.3|50.38|47.5|52.18|49.3|50.18|47.3|0
1650653700000|2022-04-22 18:55:00|50.25|47.37|51.8|48.92|51.8|48.92|49.46|46.58|0
1650654000000|2022-04-22 19:00:00|51.94|49.06|51.19|48.31|51.94|49.06|50.17|47.29|0
1650654300000|2022-04-22 19:05:00|51.26|48.38|50.92|48.04|52.45|49.57|50.92|48.04|0
1650654600000|2022-04-22 19:10:00|51.19|48.31|54.47|51.59|56.31|53.43|50.27|47.39|0
1650654900000|2022-04-22 19:15:00|54.34|51.46|54.67|51.79|56.3|53.42|53.37|50.49|0
1650655200000|2022-04-22 19:20:00|54.71|51.83|52.19|49.31|55.24|52.36|52.05|49.17|0
1650655500000|2022-04-22 19:25:00|52.39|49.51|51.86|48.98|53.76|50.88|51.59|48.71|0
1650655800000|2022-04-22 19:30:00|52|49.12|55.12|52.24|56.48|53.6|52|49.12|0
1650656100000|2022-04-22 19:35:00|55.26|52.38|54.67|51.79|55.98|53.1|53.54|50.66|0
1650656400000|2022-04-22 19:40:00|54.74|51.86|52.36|49.48|55.81|52.93|51.95|49.07|0
1650656700000|2022-04-22 19:45:00|52.43|49.55|49.57|46.69|52.43|49.55|49.2|46.32|0
1650657000000|2022-04-22 19:50:00|49.11|46.23|48.12|45|49.79|46.69|46.05|42.93|0
1650657300000|2022-04-22 19:55:00|48.24|45.12|47.76|44.64|48.71|45.59|46.04|42.92|0
1650657600000|2022-04-22 20:00:00|47.63|44.51|46.11|42.99|48.07|44.95|45.98|42.86|0
1650657900000|2022-04-22 20:05:00|46.01|42.89|43.97|40.85|46.44|43.32|43.85|40.73|0
1650658200000|2022-04-22 20:10:00|44.02|40.9|44.14|41.02|44.68|41.56|43.61|40.49|0
1650870300000|2022-04-25 07:05:00|35.65|32.53|38.15|35.03|39.49|36.37|35.65|32.53|0
1650870600000|2022-04-25 07:10:00|38.17|35.05|38.64|35.52|39.29|36.17|37.16|34.04|0
1650870900000|2022-04-25 07:15:00|38.45|35.33|40.36|37.24|41.15|38.03|38.24|35.12|0
1650871200000|2022-04-25 07:20:00|40.44|37.32|42.27|39.15|42.91|39.79|39.75|36.63|0
1650871500000|2022-04-25 07:25:00|42.35|39.23|40.84|37.72|42.76|39.64|39.69|36.57|0
1650871800000|2022-04-25 07:30:00|40.73|37.61|38.78|35.66|40.87|37.75|38|34.88|0
1650872100000|2022-04-25 07:35:00|38.81|35.69|38.81|35.69|39.33|36.21|38.4|35.28|0
1650872400000|2022-04-25 07:40:00|38.78|35.66|40.2|37.08|40.65|37.53|38.24|35.12|0
1650872700000|2022-04-25 07:45:00|40.23|37.11|39.43|36.31|40.84|37.72|39.43|36.31|0
1650873000000|2022-04-25 07:50:00|39.45|36.33|38.45|35.33|39.67|36.55|38|34.88|0
1650873300000|2022-04-25 07:55:00|38.42|35.3|37.33|34.21|38.91|35.79|37.05|33.93|0
1650873600000|2022-04-25 08:00:00|37.36|34.24|38.8|35.68|38.85|35.73|36.68|33.56|0
1650873900000|2022-04-25 08:05:00|38.77|35.65|38.6|35.48|40.12|37|38.6|35.48|0
1650874200000|2022-04-25 08:10:00|38.69|35.57|37.98|34.86|39.01|35.89|37.43|34.31|0
1650874500000|2022-04-25 08:15:00|38.09|34.97|37.94|34.82|38.93|35.81|37.81|34.69|0
1650874800000|2022-04-25 08:20:00|37.92|34.8|37.14|34.02|38.05|34.93|36.78|33.66|0
1650875100000|2022-04-25 08:25:00|37.2|34.08|37.19|34.07|38.1|34.98|37.11|33.99|0
1650875400000|2022-04-25 08:30:00|37.09|33.97|37.8|34.68|38.37|35.25|37.04|33.92|0
1650875700000|2022-04-25 08:35:00|37.72|34.6|37.14|34.02|37.88|34.76|37.14|34.02|0
1650876000000|2022-04-25 08:40:00|37.16|34.04|36.35|33.23|37.19|34.07|36.35|33.23|0
1650876300000|2022-04-25 08:45:00|36.25|33.13|34.99|31.87|36.45|33.33|34.77|31.65|0
1650876600000|2022-04-25 08:50:00|34.97|31.85|34.52|31.4|35.02|31.9|34.32|31.2|0
1650876900000|2022-04-25 08:55:00|34.47|31.35|36.43|33.31|36.43|33.31|34.47|31.35|0
1650877200000|2022-04-25 09:00:00|36.33|33.21|36.85|33.73|37.06|33.94|36.13|33.01|0
1650877500000|2022-04-25 09:05:00|36.82|33.7|36.33|33.21|36.85|33.73|35.41|32.29|0
1650877800000|2022-04-25 09:10:00|36.27|33.15|35.94|32.82|36.33|33.21|33.9|30.78|0
1650878100000|2022-04-25 09:15:00|35.88|32.76|35.63|32.51|36.4|33.28|35.33|32.21|0
1650878400000|2022-04-25 09:20:00|35.6|32.48|35.5|32.38|36.81|33.69|35.27|32.15|0
1650878700000|2022-04-25 09:25:00|35.47|32.35|36.03|32.91|36.65|33.53|35.37|32.25|0
1650879000000|2022-04-25 09:30:00|35.98|32.86|37.64|34.52|37.69|34.57|35.82|32.7|0
1650879300000|2022-04-25 09:35:00|37.69|34.57|37.16|34.04|37.69|34.57|37|33.88|0
1650879600000|2022-04-25 09:40:00|37.21|34.09|38.75|35.63|38.81|35.69|37.21|34.09|0
1650879900000|2022-04-25 09:45:00|38.81|35.69|38.27|35.15|38.97|35.85|38.19|35.07|0
1650880200000|2022-04-25 09:50:00|38.32|35.2|37.48|34.36|38.86|35.74|36.85|33.73|0
1650880500000|2022-04-25 09:55:00|37.45|34.33|36.66|33.54|37.56|34.44|36.64|33.52|0
1650880800000|2022-04-25 10:00:00|36.53|33.41|37.43|34.31|38.36|35.24|36.53|33.41|0
1650881100000|2022-04-25 10:05:00|37.46|34.34|37.98|34.86|38.09|34.97|36.98|33.86|0
1650881400000|2022-04-25 10:10:00|37.88|34.76|37.4|34.28|38.25|35.13|37.27|34.15|0
1650881700000|2022-04-25 10:15:00|37.45|34.33|38.14|35.02|38.27|35.15|37.45|34.33|0
1650882000000|2022-04-25 10:20:00|38.08|34.96|38.45|35.33|38.75|35.63|38.05|34.93|0
1650882300000|2022-04-25 10:25:00|38.43|35.31|38.13|35.01|38.78|35.66|38.13|35.01|0
1650882600000|2022-04-25 10:30:00|38.08|34.96|37.07|33.95|38.34|35.22|37.07|33.95|0
1650882900000|2022-04-25 10:35:00|37.04|33.92|37.84|34.72|38.21|35.09|36.65|33.53|0
1650883200000|2022-04-25 10:40:00|37.81|34.69|37.78|34.66|38.16|35.04|37.68|34.56|0
1650883500000|2022-04-25 10:45:00|37.73|34.61|38.47|35.35|38.52|35.4|37.7|34.58|0
1650883800000|2022-04-25 10:50:00|38.42|35.3|38.39|35.27|39.06|35.94|38.15|35.03|0
1650884100000|2022-04-25 10:55:00|38.36|35.24|39.24|36.12|39.27|36.15|38.17|35.05|0
1650884400000|2022-04-25 11:00:00|39.27|36.15|39.48|36.36|39.81|36.69|39.16|36.04|0
1650884700000|2022-04-25 11:05:00|39.43|36.31|38.46|35.34|39.48|36.36|38.25|35.13|0
1650885000000|2022-04-25 11:10:00|38.51|35.39|37.77|34.65|38.78|35.66|37.77|34.65|0
1650885300000|2022-04-25 11:15:00|37.71|34.59|37.03|33.91|38.08|34.96|36.93|33.81|0
1650885600000|2022-04-25 11:20:00|37.14|34.02|39.35|36.23|40.87|37.75|36.93|33.81|0
1650885900000|2022-04-25 11:25:00|39.32|36.2|36.95|33.83|39.68|36.56|36.79|33.67|0
1650886200000|2022-04-25 11:30:00|36.84|33.72|38.91|35.79|39.57|36.45|36.84|33.72|0
1650886500000|2022-04-25 11:35:00|38.94|35.82|39.29|36.17|40.12|37|38.94|35.82|0
1650886800000|2022-04-25 11:40:00|39.34|36.22|38.37|35.25|39.51|36.39|37.83|34.71|0
1650887100000|2022-04-25 11:45:00|38.47|35.35|38.04|34.92|38.96|35.84|37.94|34.82|0
1650887400000|2022-04-25 11:50:00|38.09|34.97|38.57|35.45|39.06|35.94|38.04|34.92|0
1650887700000|2022-04-25 11:55:00|38.52|35.4|38.46|35.34|38.71|35.59|37.72|34.6|0
1650888000000|2022-04-25 12:00:00|38.57|35.45|37.77|34.65|38.63|35.51|37.35|34.23|0
1650888300000|2022-04-25 12:05:00|37.71|34.59|38.08|34.96|38.89|35.77|37.5|34.38|0
1650888600000|2022-04-25 12:10:00|38.3|35.18|37.66|34.54|38.94|35.82|37.55|34.43|0
1650888900000|2022-04-25 12:15:00|37.6|34.48|38.72|35.6|38.88|35.76|37.28|34.16|0
1650889200000|2022-04-25 12:20:00|38.78|35.66|39.48|36.36|39.54|36.42|38.5|35.38|0
1650889500000|2022-04-25 12:25:00|39.54|36.42|39.39|36.27|39.81|36.69|38.77|35.65|0
1650889800000|2022-04-25 12:30:00|39.59|36.47|38.5|35.38|40.08|36.96|38.44|35.32|0
1650890100000|2022-04-25 12:35:00|38.44|35.32|38.9|35.78|39.04|35.92|38.39|35.27|0
1650890400000|2022-04-25 12:40:00|38.93|35.81|40.24|37.12|40.47|37.35|38.93|35.81|0
1650890700000|2022-04-25 12:45:00|40.44|37.32|41.25|38.13|41.37|38.25|40.02|36.9|0
1650891000000|2022-04-25 12:50:00|41.42|38.3|40.85|37.73|41.42|38.3|40.8|37.68|0
1650891300000|2022-04-25 12:55:00|40.91|37.79|40.99|37.87|43.23|40.11|40.01|36.89|0
1650891600000|2022-04-25 13:00:00|40.88|37.76|39.15|36.03|40.93|37.81|39.15|36.03|0
1650891900000|2022-04-25 13:05:00|39.21|36.09|40.39|37.27|40.39|37.27|38.71|35.59|0
1650892200000|2022-04-25 13:10:00|40.45|37.33|41.24|38.12|41.24|38.12|40.11|36.99|0
1650892500000|2022-04-25 13:15:00|41.3|38.18|41.01|37.89|41.76|38.64|40.67|37.55|0
1650892800000|2022-04-25 13:20:00|41.07|37.95|40.1|36.98|41.58|38.46|40.1|36.98|0
1650893100000|2022-04-25 13:25:00|40.05|36.93|39.32|36.2|40.55|37.43|39.27|36.15|0
1650893400000|2022-04-25 13:30:00|39.52|36.4|37.2|34.08|39.52|36.4|35.86|32.74|0
1650893700000|2022-04-25 13:35:00|37.25|34.13|38.5|35.38|40.02|36.9|36.12|33|0
1650894000000|2022-04-25 13:40:00|38.18|35.06|36.5|33.38|39.65|36.53|36.5|33.38|0
1650894300000|2022-04-25 13:45:00|36.55|33.43|38.26|35.14|38.96|35.84|35.17|32.05|0
1650894600000|2022-04-25 13:50:00|38.31|35.19|36.37|33.25|40.22|37.1|36.37|33.25|0
1650894900000|2022-04-25 13:55:00|36.48|33.36|33.24|30.12|37.01|33.89|33.24|30.12|0
1650895200000|2022-04-25 14:00:00|33.19|30.07|33.29|30.17|34.31|31.19|32.95|29.83|0
1650895500000|2022-04-25 14:05:00|33.24|30.12|35.2|32.08|36.08|32.96|32.67|29.55|0
1650895800000|2022-04-25 14:10:00|35.4|32.28|34.5|31.38|36.47|33.35|34.11|30.99|0
1650896100000|2022-04-25 14:15:00|34.94|31.82|35.95|32.83|35.95|32.83|34.2|31.08|0
1650896400000|2022-04-25 14:20:00|35.85|32.73|37.61|34.49|37.74|34.62|33.71|30.59|0
1650896700000|2022-04-25 14:25:00|37.98|34.86|38.75|35.63|39.21|36.09|37.98|34.86|0
1650897000000|2022-04-25 14:30:00|38.46|35.34|41.52|38.4|41.58|38.46|38.46|35.34|0
1650897300000|2022-04-25 14:35:00|41.41|38.29|39.17|36.05|42.15|39.03|39.06|35.94|0
1650897600000|2022-04-25 14:40:00|39.14|36.02|37.77|34.65|39.14|36.02|36.83|33.71|0
1650897900000|2022-04-25 14:45:00|37.72|34.6|39.28|36.16|39.5|36.38|37.45|34.33|0
1650898200000|2022-04-25 14:50:00|39.88|36.76|35.89|32.77|39.88|36.76|35.59|32.47|0
1650898500000|2022-04-25 14:55:00|36.05|32.93|35.27|32.15|36.9|33.78|35.07|31.95|0
1650898800000|2022-04-25 15:00:00|35.12|32|36.08|32.96|36.38|33.26|34.83|31.71|0
1650899100000|2022-04-25 15:05:00|35.82|32.7|35.12|32|36.12|33|34.87|31.75|0
1650899400000|2022-04-25 15:10:00|35.17|32.05|36.35|33.23|38.17|35.05|33.33|30.21|0
1650899700000|2022-04-25 15:15:00|36.15|33.03|35.95|32.83|36.25|33.13|34.46|31.34|0
1650900000000|2022-04-25 15:20:00|35.85|32.73|36.73|33.61|37.6|34.48|35.7|32.58|0
1650900300000|2022-04-25 15:25:00|36.88|33.76|35.51|32.39|38.51|35.39|35.21|32.09|0
1650900600000|2022-04-25 15:30:00|35.66|32.54|35.21|32.09|35.86|32.74|33.84|30.72|0
1650900900000|2022-04-25 15:35:00|35.35|32.23|34.95|31.83|37.39|34.27|34.32|31.2|0
1650901200000|2022-04-25 15:40:00|34.81|31.69|33.93|30.81|35.28|32.16|33.78|30.66|0
1650901500000|2022-04-25 15:45:00|33.56|30.44|31.99|28.87|33.56|30.44|31.99|28.87|0
1650901800000|2022-04-25 15:50:00|32.15|29.03|33.81|30.69|34|30.88|30.54|27.42|0
1650902100000|2022-04-25 15:55:00|33.62|30.5|35.01|31.89|35.16|32.04|33.52|30.4|0
1650902400000|2022-04-25 16:00:00|34.87|31.75|34.77|31.65|34.96|31.84|33.85|30.73|0
1650902700000|2022-04-25 16:05:00|34.91|31.79|37.68|34.56|38.73|35.61|34.91|31.79|0
1650903000000|2022-04-25 16:10:00|37.65|34.53|36.33|33.21|39.93|36.81|35.68|32.56|0
1650903300000|2022-04-25 16:15:00|36.23|33.11|35.52|32.4|37.52|34.4|35.17|32.05|0
1650903600000|2022-04-25 16:20:00|35.77|32.65|38.31|35.19|38.31|35.19|35.77|32.65|0
1650903900000|2022-04-25 16:25:00|38.68|35.56|37.31|34.19|39.33|36.21|37.1|33.98|0
1650904200000|2022-04-25 16:30:00|37.36|34.24|38.36|35.24|39.16|36.04|36.74|33.62|0
1650904500000|2022-04-25 16:35:00|38.41|35.29|38.59|35.47|41.27|38.15|38.25|35.13|0
1650904800000|2022-04-25 16:40:00|38.4|35.28|37.26|34.14|38.59|35.47|37.21|34.09|0
1650905100000|2022-04-25 16:45:00|37.37|34.25|40.05|36.93|40.24|37.12|37.1|33.98|0
1650905400000|2022-04-25 16:50:00|40.16|37.04|37.83|34.71|40.38|37.26|37.83|34.71|0
1650905700000|2022-04-25 16:55:00|37.78|34.66|37.83|34.71|38.15|35.03|37.05|33.93|0
1650906000000|2022-04-25 17:00:00|37.99|34.87|35.97|32.85|38.63|35.51|35.76|32.64|0
1650906300000|2022-04-25 17:05:00|36.07|32.95|38.62|35.5|38.62|35.5|35.81|32.69|0
1650906600000|2022-04-25 17:10:00|38.94|35.82|39.98|36.86|40.53|37.41|38.68|35.56|0
1650906900000|2022-04-25 17:15:00|40.31|37.19|40.14|37.02|41.6|38.48|39.65|36.53|0
1650907200000|2022-04-25 17:20:00|40.25|37.13|40.3|37.18|40.53|37.41|39.42|36.3|0
1650907500000|2022-04-25 17:25:00|40.64|37.52|39.97|36.85|41.03|37.91|38.5|35.38|0
1650907800000|2022-04-25 17:30:00|40.02|36.9|38.93|35.81|41.36|38.24|38.39|35.27|0
1650908100000|2022-04-25 17:35:00|38.77|35.65|38.28|35.16|38.98|35.86|37.7|34.58|0
1650908400000|2022-04-25 17:40:00|38.34|35.22|39.47|36.35|40.26|37.14|38.23|35.11|0
1650908700000|2022-04-25 17:45:00|39.63|36.51|39.74|36.62|39.9|36.78|38.65|35.53|0
1650909000000|2022-04-25 17:50:00|39.63|36.51|39.46|36.34|40.23|37.11|37.69|34.57|0
1650909300000|2022-04-25 17:55:00|39.51|36.39|38.7|35.58|39.51|36.39|37.95|34.83|0
1650909600000|2022-04-25 18:00:00|38.91|35.79|37.48|34.36|39.18|36.06|37.22|34.1|0
1650909900000|2022-04-25 18:05:00|37.32|34.2|40.55|37.43|40.89|37.77|37.32|34.2|0
1650910200000|2022-04-25 18:10:00|40.66|37.54|40.77|37.65|41.34|38.22|39.18|36.06|0
1650910500000|2022-04-25 18:15:00|40.66|37.54|42.24|39.12|42.82|39.7|40.66|37.54|0
1650910800000|2022-04-25 18:20:00|42.36|39.24|40.87|37.75|45.35|42.23|39.5|36.38|0
1650911100000|2022-04-25 18:25:00|40.75|37.63|42.38|39.26|42.44|39.32|40.3|37.18|0
1650911400000|2022-04-25 18:30:00|42.5|39.38|42.55|39.43|43.03|39.91|41.91|38.79|0
1650911700000|2022-04-25 18:35:00|42.85|39.73|41.26|38.14|42.91|39.79|41.26|38.14|0
1650912000000|2022-04-25 18:40:00|40.86|37.74|41.09|37.97|41.99|38.87|40.74|37.62|0
1650912300000|2022-04-25 18:45:00|40.97|37.85|44.04|40.92|44.1|40.98|40.63|37.51|0
1650912600000|2022-04-25 18:50:00|43.86|40.74|45.14|42.02|45.27|42.15|43.62|40.5|0
1650912900000|2022-04-25 18:55:00|45.27|42.15|43.66|40.54|46.7|43.58|42.81|39.69|0
1650913200000|2022-04-25 19:00:00|43.72|40.6|41.03|37.91|44.2|41.08|40.49|37.37|0
1650913500000|2022-04-25 19:05:00|41.23|38.11|40.97|37.85|41.49|38.37|39.9|36.78|0
1650913800000|2022-04-25 19:10:00|40.92|37.8|42.35|39.23|42.35|39.23|40.86|37.74|0
1650914100000|2022-04-25 19:15:00|42.65|39.53|44.8|41.68|44.92|41.8|42.41|39.29|0
1650914400000|2022-04-25 19:20:00|44.98|41.86|46.37|43.25|48.06|44.94|44.98|41.86|0
1650914700000|2022-04-25 19:25:00|46.56|43.44|47.25|44.13|47.25|44.13|44.08|40.96|0
1650915000000|2022-04-25 19:30:00|46.87|43.75|47.38|44.26|47.76|44.64|46.11|42.99|0
1650915300000|2022-04-25 19:35:00|47.06|43.94|48.42|45.3|50.88|47.76|47.06|43.94|0
1650915600000|2022-04-25 19:40:00|48.55|45.43|49.14|46.02|49.53|46.41|46.11|42.99|0
1650915900000|2022-04-25 19:45:00|49.07|45.95|48.05|44.93|49.8|46.68|46.99|43.87|0
1650916200000|2022-04-25 19:50:00|48.15|45.03|49.99|46.87|50.19|47.07|46.42|43.3|0
1650916500000|2022-04-25 19:55:00|49.86|46.74|50.06|46.94|50.19|47.07|48.34|45.22|0
1650916800000|2022-04-25 20:00:00|50.12|47|50.09|46.97|50.8|47.68|49.06|45.94|0
1650917100000|2022-04-25 20:05:00|49.95|46.83|49.55|46.43|50.09|46.97|49.32|46.2|0
1650917400000|2022-04-25 20:10:00|49.48|46.36|48.95|45.83|49.75|46.63|48.89|45.77|0
1650917700000|2022-04-25 20:15:00|49.08|45.44|49.64|46|49.87|46.23|49.08|45.44|0
1650918000000|2022-04-25 20:20:00|49.67|46.03|49.73|46.09|49.94|46.3|49.47|45.83|0
1650918300000|2022-04-25 20:25:00|49.87|46.23|50|46.36|50.13|46.49|49.73|46.09|0
1650918600000|2022-04-25 20:30:00|50.06|46.42|49.66|46.02|50.06|46.42|49.46|45.82|0
1650918900000|2022-04-25 20:35:00|49.59|45.95|50.12|46.48|50.12|46.48|49.53|45.89|0
1650919200000|2022-04-25 20:40:00|50.09|46.45|49.99|46.35|50.32|46.68|49.86|46.22|0
1650919500000|2022-04-25 20:45:00|50.02|46.38|50.18|46.54|50.32|46.68|49.99|46.35|0
1650919800000|2022-04-25 20:50:00|50.15|46.51|50.38|46.74|50.38|46.74|50.05|46.41|0
1650920100000|2022-04-25 20:55:00|50.32|46.68|50.24|46.6|50.38|46.74|50.11|46.47|0
1650920400000|2022-04-25 21:00:00|50.23|46.59|50.1|46.46|50.23|46.59|50.1|46.46|0
1650920700000|2022-04-25 21:05:00|50.03|46.39|49.85|46.21|50.1|46.46|49.85|46.21|0
1650921000000|2022-04-25 21:10:00|49.86|46.22|49.77|46.13|49.87|46.23|49.75|46.11|0
1650921300000|2022-04-25 21:15:00|49.78|46.14|49.76|46.12|49.81|46.17|49.75|46.11|0
1650921600000|2022-04-25 21:20:00|49.77|46.13|49.92|46.28|49.92|46.28|49.72|46.08|0
1650921900000|2022-04-25 21:25:00|49.95|46.31|49.98|46.34|49.98|46.34|49.95|46.31|0
1650922200000|2022-04-25 21:30:00|49.97|46.33|49.82|46.18|49.97|46.33|49.78|46.14|0
1650922500000|2022-04-25 21:35:00|49.9|46.26|49.87|46.23|49.92|46.28|49.87|46.23|0
1650922800000|2022-04-25 21:40:00|49.82|46.18|49.88|46.24|49.91|46.27|49.81|46.17|0
1650923100000|2022-04-25 21:45:00|49.89|46.25|49.87|46.23|49.92|46.28|49.87|46.23|0
1650923400000|2022-04-25 21:50:00|49.89|46.25|49.87|46.23|49.89|46.25|49.87|46.23|0
1650923700000|2022-04-25 21:55:00|49.88|46.24|49.83|46.19|49.9|46.26|49.79|46.15|0
1650924000000|2022-04-25 22:00:00|50.1|46.46|48.74|45.1|50.1|46.46|48.74|45.1|0
1650924300000|2022-04-25 22:05:00|48.68|45.04|48.81|45.17|49.01|45.37|48.64|45|0
1650924600000|2022-04-25 22:10:00|48.84|45.2|48.8|45.16|49.2|45.56|48.74|45.1|0
1650924900000|2022-04-25 22:15:00|48.93|45.29|48.67|45.03|48.93|45.29|48.6|44.96|0
1650925200000|2022-04-25 22:20:00|48.73|45.09|48.76|45.12|48.86|45.22|48.6|44.96|0
1650925500000|2022-04-25 22:25:00|48.73|45.09|49.02|45.38|49.12|45.48|48.7|45.06|0
1650925800000|2022-04-25 22:30:00|48.99|45.35|49.18|45.54|49.18|45.54|48.66|45.02|0
1650926100000|2022-04-25 22:35:00|49.15|45.51|49.08|45.44|49.15|45.51|48.79|45.15|0
1650926400000|2022-04-25 22:40:00|49.12|45.48|48.78|45.14|49.12|45.48|48.65|45.01|0
1650926700000|2022-04-25 22:45:00|48.75|45.11|48.91|45.27|48.94|45.3|48.65|45.01|0
1650927000000|2022-04-25 22:50:00|48.98|45.34|49.57|45.93|49.7|46.06|48.98|45.34|0
1650927300000|2022-04-25 22:55:00|49.5|45.86|49.57|45.93|49.66|46.02|49.3|45.66|0
1650927600000|2022-04-25 23:00:00|49.6|45.96|49.63|45.99|49.83|46.19|49.5|45.86|0
1650927900000|2022-04-25 23:05:00|49.56|45.92|49.69|46.05|49.83|46.19|49.49|45.85|0
1650928200000|2022-04-25 23:10:00|49.62|45.98|49.95|46.31|50.02|46.38|49.62|45.98|0
1650928500000|2022-04-25 23:15:00|49.99|46.35|49.95|46.31|50.15|46.51|49.95|46.31|0
1650928800000|2022-04-25 23:20:00|50.02|46.38|49.95|46.31|50.02|46.38|49.78|46.14|0
1650929100000|2022-04-25 23:25:00|49.88|46.24|49.74|46.1|50.08|46.44|49.74|46.1|0
1650929400000|2022-04-25 23:30:00|49.81|46.17|49.48|45.84|49.81|46.17|49.41|45.77|0
1650929700000|2022-04-25 23:35:00|49.44|45.8|49.41|45.77|49.48|45.84|49.41|45.77|0
1650930000000|2022-04-25 23:40:00|49.37|45.73|49.4|45.76|49.47|45.83|49.34|45.7|0
1650930300000|2022-04-25 23:45:00|49.34|45.7|49.4|45.76|49.4|45.76|49.07|45.43|0
1650930600000|2022-04-25 23:50:00|49.33|45.69|49.07|45.43|49.47|45.83|49|45.36|0
1650930900000|2022-04-25 23:55:00|49|45.36|49.13|45.49|49.26|45.62|48.87|45.23|0
1650931200000|2022-04-26 00:00:00|49.06|45.42|48.73|45.09|49.26|45.62|48.67|45.03|0
1650931500000|2022-04-26 00:05:00|48.8|45.16|48.69|45.05|49.26|45.62|48.6|44.96|0
1650931800000|2022-04-26 00:10:00|48.66|45.02|48.56|44.92|49.06|45.42|48.43|44.79|0
1650932100000|2022-04-26 00:15:00|48.53|44.89|48.66|45.02|48.92|45.28|48.4|44.76|0
1650932400000|2022-04-26 00:20:00|48.59|44.95|48.72|45.08|49.05|45.41|48.59|44.95|0
1650932700000|2022-04-26 00:25:00|48.75|45.11|49.04|45.4|49.24|45.6|48.75|45.11|0
1650933000000|2022-04-26 00:30:00|49.11|45.47|48.84|45.2|49.11|45.47|48.65|45.01|0
1650933300000|2022-04-26 00:35:00|48.87|45.23|48.97|45.33|49.17|45.53|48.87|45.23|0
1650933600000|2022-04-26 00:40:00|49.04|45.4|49.3|45.66|49.3|45.66|48.77|45.13|0
1650933900000|2022-04-26 00:45:00|49.23|45.59|49.33|45.69|49.43|45.79|49.16|45.52|0
1650934200000|2022-04-26 00:50:00|49.29|45.65|49.42|45.78|49.42|45.78|49.09|45.45|0
1650934500000|2022-04-26 00:55:00|49.49|45.85|49.88|46.24|50.02|46.38|49.36|45.72|0
1650934800000|2022-04-26 01:00:00|49.92|46.28|50.22|46.58|50.22|46.58|49.88|46.24|0
1650935100000|2022-04-26 01:05:00|50.15|46.51|50.21|46.57|50.21|46.57|50.01|46.37|0
1650935400000|2022-04-26 01:10:00|50.15|46.51|50.21|46.57|50.21|46.57|50.08|46.44|0
1650935700000|2022-04-26 01:15:00|50.14|46.5|49.87|46.23|50.21|46.57|49.87|46.23|0
1650936000000|2022-04-26 01:20:00|49.8|46.16|49.6|45.96|49.87|46.23|49.47|45.83|0
1650936300000|2022-04-26 01:25:00|49.54|45.9|49.8|46.16|50.07|46.43|49.54|45.9|0
1650936600000|2022-04-26 01:30:00|49.93|46.29|49.99|46.35|50|46.36|49.66|46.02|0
1650936900000|2022-04-26 01:35:00|49.93|46.29|50.13|46.49|50.19|46.55|49.86|46.22|0
1650937200000|2022-04-26 01:40:00|50.16|46.52|50.19|46.55|50.73|47.09|50.13|46.49|0
1650937500000|2022-04-26 01:45:00|50.12|46.48|49.48|45.84|50.12|46.48|49.06|45.42|0
1650937800000|2022-04-26 01:50:00|49.45|45.81|49.55|45.91|49.58|45.94|49.19|45.55|0
1650938100000|2022-04-26 01:55:00|49.52|45.88|49.51|45.87|49.58|45.94|49.12|45.48|0
1650938400000|2022-04-26 02:00:00|49.58|45.94|49.22|46.42|49.78|46.42|49.16|45.67|0
1650938700000|2022-04-26 02:05:00|49.29|46.49|49.45|46.65|49.96|47.16|49.25|46.45|0
1650939000000|2022-04-26 02:10:00|49.42|46.62|49.15|46.35|49.42|46.62|49.05|46.25|0
1650939300000|2022-04-26 02:15:00|49.21|46.41|49.41|46.61|49.41|46.61|48.82|46.02|0
1650939600000|2022-04-26 02:20:00|49.34|46.54|50.08|47.28|50.15|47.35|49.21|46.41|0
1650939900000|2022-04-26 02:25:00|50.15|47.35|50.21|47.41|50.35|47.55|50.01|47.21|0
1650940200000|2022-04-26 02:30:00|50.28|47.48|50.07|47.27|50.34|47.54|50.07|47.27|0
1650940500000|2022-04-26 02:35:00|50.14|47.34|50.14|47.34|50.34|47.54|50.07|47.27|0
1650940800000|2022-04-26 02:40:00|50.2|47.4|50.95|48.15|51.01|48.21|50.2|47.4|0
1650941100000|2022-04-26 02:45:00|50.88|48.08|51.01|48.21|51.01|48.21|50.74|47.94|0
1650941400000|2022-04-26 02:50:00|50.87|48.07|51.01|48.21|51.01|48.21|50.87|48.07|0
1650941700000|2022-04-26 02:55:00|50.94|48.14|50.94|48.14|51.01|48.21|50.87|48.07|0
1650942000000|2022-04-26 03:00:00|50.87|48.07|51.27|48.47|51.28|48.48|50.87|48.07|0
1650942300000|2022-04-26 03:05:00|51.21|48.41|51.27|48.47|51.27|48.47|51.07|48.27|0
1650942600000|2022-04-26 03:10:00|51.2|48.4|51.27|48.47|51.27|48.47|51.13|48.33|0
1650942900000|2022-04-26 03:15:00|51.75|48.95|51.2|48.4|51.75|48.95|50.96|48.16|0
1650943200000|2022-04-26 03:20:00|51.13|48.33|51.47|48.67|51.67|48.87|50.99|48.19|0
1650943500000|2022-04-26 03:25:00|51.4|48.6|51.74|48.94|51.81|49.01|51.4|48.6|0
1650943800000|2022-04-26 03:30:00|51.67|48.87|51.05|48.25|51.95|49.15|50.92|48.12|0
1650944100000|2022-04-26 03:35:00|51.12|48.32|50.98|48.18|51.47|48.67|50.92|48.12|0
1650944400000|2022-04-26 03:40:00|50.91|48.11|50.71|47.91|50.91|48.11|50.71|47.91|0
1650944700000|2022-04-26 03:45:00|50.77|47.97|50.84|48.04|50.91|48.11|50.67|47.87|0
1650945000000|2022-04-26 03:50:00|50.91|48.11|50.84|48.04|50.97|48.17|50.73|47.93|0
1650945300000|2022-04-26 03:55:00|50.77|47.97|51.11|48.31|51.11|48.31|50.77|47.97|0
1650945600000|2022-04-26 04:00:00|51.17|48.37|51.24|48.44|51.31|48.51|51.04|48.24|0
1650945900000|2022-04-26 04:05:00|51.2|48.4|50.69|47.89|51.24|48.44|50.69|47.89|0
1650946200000|2022-04-26 04:10:00|50.55|47.75|50.82|48.02|50.82|48.02|50.48|47.68|0
1650946500000|2022-04-26 04:15:00|50.75|47.95|50.68|47.88|50.89|48.09|50.68|47.88|0
1650946800000|2022-04-26 04:20:00|50.75|47.95|50.61|47.81|50.75|47.95|50.47|47.67|0
1650947100000|2022-04-26 04:25:00|50.54|47.74|50.54|47.74|50.61|47.81|50.54|47.74|0
1650947400000|2022-04-26 04:30:00|50.61|47.81|50.74|47.94|50.74|47.94|50.61|47.81|0
1650947700000|2022-04-26 04:35:00|50.67|47.87|50.67|47.87|50.67|47.87|50.6|47.8|0
1650948000000|2022-04-26 04:40:00|50.74|47.94|50.87|48.07|50.87|48.07|50.74|47.94|0
1650948300000|2022-04-26 04:45:00|50.8|48|50.87|48.07|50.87|48.07|50.76|47.96|0
1650948600000|2022-04-26 04:50:00|50.8|48|50.93|48.13|50.93|48.13|50.8|48|0
1650948900000|2022-04-26 04:55:00|50.86|48.06|51.37|48.57|51.37|48.57|50.86|48.06|0
1650949200000|2022-04-26 05:00:00|51.3|48.5|51.37|48.57|51.58|48.78|51.1|48.3|0
1650949500000|2022-04-26 05:05:00|51.3|48.5|50.01|47.21|51.33|48.53|50.01|47.21|0
1650949800000|2022-04-26 05:10:00|50.07|47.27|50.17|47.37|50.75|47.95|50.07|47.27|0
1650950100000|2022-04-26 05:15:00|50.14|47.34|49.66|46.86|50.2|47.4|49.53|46.73|0
1650950400000|2022-04-26 05:20:00|49.73|46.93|49.86|47.06|50.13|47.33|49.6|46.8|0
1650950700000|2022-04-26 05:25:00|49.93|47.13|49.92|47.12|50.2|47.4|49.79|46.99|0
1650951000000|2022-04-26 05:30:00|49.99|47.19|50.19|47.39|50.53|47.73|49.89|47.09|0
1650951300000|2022-04-26 05:35:00|50.26|47.46|50.19|47.39|50.33|47.53|50.05|47.25|0
1650951600000|2022-04-26 05:40:00|50.32|47.52|50.59|47.79|50.66|47.86|50.26|47.46|0
1650951900000|2022-04-26 05:45:00|50.66|47.86|50.86|48.06|50.89|48.09|50.59|47.79|0
1650952200000|2022-04-26 05:50:00|50.79|47.99|51.54|48.74|51.54|48.74|50.79|47.99|0
1650952500000|2022-04-26 05:55:00|51.47|48.67|50.61|47.81|51.47|48.67|50.58|47.78|0
1650952800000|2022-04-26 06:00:00|50.45|47.65|49.83|47.03|51.06|48.26|49.37|46.57|0
1650953100000|2022-04-26 06:05:00|49.77|46.97|49.03|46.23|49.77|46.97|48.63|45.83|0
1650953400000|2022-04-26 06:10:00|49.1|46.3|48.69|45.89|49.56|46.76|48.43|45.63|0
1650953700000|2022-04-26 06:15:00|48.63|45.83|48.23|45.43|48.63|45.83|47.51|44.71|0
1650954000000|2022-04-26 06:20:00|48.16|45.36|48.38|45.58|48.38|45.58|47.32|44.52|0
1650954300000|2022-04-26 06:25:00|48.44|45.64|47.64|44.84|48.44|45.64|47.38|44.58|0
1650954600000|2022-04-26 06:30:00|47.58|44.78|47.12|44.32|48.3|45.5|47.12|44.32|0
1650954900000|2022-04-26 06:35:00|47.18|44.38|47.38|44.58|47.64|44.84|46.92|44.12|0
1650955200000|2022-04-26 06:40:00|47.51|44.71|47.05|44.25|47.96|45.16|46.98|44.18|0
1650955500000|2022-04-26 06:45:00|46.98|44.18|47.56|44.76|47.63|44.83|46.21|43.41|0
1650955800000|2022-04-26 06:50:00|47.66|44.86|47.89|45.09|47.96|45.16|47.24|44.44|0
1650956100000|2022-04-26 06:55:00|47.85|45.05|48.02|45.22|48.02|45.22|47.36|44.56|0
1650956400000|2022-04-26 07:00:00|47.95|45.15|47.16|44.36|47.95|45.15|46.27|43.47|0
1650956700000|2022-04-26 07:05:00|46.96|44.56|44.99|42.59|47.13|44.73|44.92|42.52|0
1650957000000|2022-04-26 07:10:00|44.92|42.52|44.17|41.77|45.42|43.02|44.05|41.65|0
1650957300000|2022-04-26 07:15:00|43.86|41.46|43.22|40.82|44.17|41.77|43.13|40.73|0
1650957600000|2022-04-26 07:20:00|43.19|40.79|43.4|41|43.55|41.15|42.76|40.36|0
1650957900000|2022-04-26 07:25:00|43.34|40.94|42.24|39.84|44.04|41.64|41.92|39.52|0
1650958200000|2022-04-26 07:30:00|42.16|39.76|49.58|47.18|55.02|52.62|40.53|38.13|0
1650958500000|2022-04-26 07:35:00|44.47|42.07|43.98|41.58|44.66|42.26|43.43|41.03|0
1650958800000|2022-04-26 07:40:00|44.04|41.64|43.48|41.08|44.59|42.19|43.42|41.02|0
1650959100000|2022-04-26 07:45:00|43.55|41.15|44.22|41.82|44.59|42.19|43.12|40.72|0
1650959400000|2022-04-26 07:50:00|44.28|41.88|44.58|42.18|45.08|42.68|44.28|41.88|0
1650959700000|2022-04-26 07:55:00|44.71|42.31|43.93|41.53|45.02|42.62|43.66|41.26|0
1650960000000|2022-04-26 08:00:00|43.87|41.47|43.9|41.5|44.89|42.49|43.53|41.13|0
1650960300000|2022-04-26 08:05:00|43.87|41.47|44.33|41.93|44.7|42.3|43.78|41.38|0
1650960600000|2022-04-26 08:10:00|44.45|42.05|45.38|42.98|45.51|43.11|44.26|41.86|0
1650960900000|2022-04-26 08:15:00|45.41|43.01|45.94|43.54|46.33|43.93|45.41|43.01|0
1650961200000|2022-04-26 08:20:00|45.88|43.48|46.96|44.56|47.03|44.63|45.88|43.48|0
1650961500000|2022-04-26 08:25:00|46.99|44.59|46.73|44.33|47.16|44.76|46.39|43.99|0
1650961800000|2022-04-26 08:30:00|46.83|44.43|45.63|43.23|46.9|44.5|45.06|42.66|0
1650962100000|2022-04-26 08:35:00|45.6|43.2|44.96|42.56|45.6|43.2|44.78|42.38|0
1650962400000|2022-04-26 08:40:00|44.99|42.59|45.27|42.87|45.65|43.25|44.96|42.56|0
1650962700000|2022-04-26 08:45:00|45.24|42.84|45.11|42.71|45.65|43.25|45.08|42.68|0
1650963000000|2022-04-26 08:50:00|45.15|42.75|45.3|42.9|45.9|43.5|44.92|42.52|0
1650963300000|2022-04-26 08:55:00|45.39|42.99|46.82|44.42|46.82|44.42|45.2|42.8|0
1650963600000|2022-04-26 09:00:00|46.99|44.59|46.31|43.91|46.99|44.59|46.28|43.88|0
1650963900000|2022-04-26 09:05:00|46.21|43.81|46.79|44.39|47.24|44.84|45.86|43.46|0
1650964200000|2022-04-26 09:10:00|46.85|44.45|46.56|44.16|47.17|44.77|46.33|43.93|0
1650964500000|2022-04-26 09:15:00|46.59|44.19|46.65|44.25|46.72|44.32|46.08|43.68|0
1650964800000|2022-04-26 09:20:00|46.62|44.22|45.56|43.16|46.62|44.22|45.5|43.1|0
1650965100000|2022-04-26 09:25:00|45.63|43.23|45.65|43.25|45.94|43.54|45.25|42.85|0
1650965400000|2022-04-26 09:30:00|45.69|43.29|46.19|43.79|46.58|44.18|45.5|43.1|0
1650965700000|2022-04-26 09:35:00|46.13|43.73|46.25|43.85|46.77|44.37|46.06|43.66|0
1650966000000|2022-04-26 09:40:00|46.22|43.82|46.06|43.66|46.25|43.85|45.55|43.15|0
1650966300000|2022-04-26 09:45:00|46.12|43.72|44.92|42.52|46.19|43.79|44.92|42.52|0
1650966600000|2022-04-26 09:50:00|44.95|42.55|45.35|42.95|45.55|43.15|44.79|42.39|0
1650966900000|2022-04-26 09:55:00|45.32|42.92|45.92|43.52|46.11|43.71|45.1|42.7|0
1650967200000|2022-04-26 10:00:00|45.86|43.46|46.62|44.22|46.72|44.32|45.76|43.36|0
1650967500000|2022-04-26 10:05:00|46.65|44.25|45.91|43.51|46.65|44.25|45.91|43.51|0
1650967800000|2022-04-26 10:10:00|45.94|43.54|45.5|43.1|46.04|43.64|45.22|42.82|0
1650968100000|2022-04-26 10:15:00|45.47|43.07|44.93|42.53|45.47|43.07|44.59|42.19|0
1650968400000|2022-04-26 10:20:00|45.02|42.62|44.9|42.5|45.27|42.87|44.65|42.25|0
1650968700000|2022-04-26 10:25:00|44.93|42.53|44.71|42.31|45.02|42.62|44.27|41.87|0
1650969000000|2022-04-26 10:30:00|44.64|42.24|44.95|42.55|45.58|43.18|44.58|42.18|0
1650969300000|2022-04-26 10:35:00|44.92|42.52|45.29|42.89|45.55|43.15|44.7|42.3|0
1650969600000|2022-04-26 10:40:00|45.33|42.93|44.76|42.36|45.77|43.37|44.64|42.24|0
1650969900000|2022-04-26 10:45:00|44.82|42.42|45.07|42.67|45.32|42.92|44.82|42.42|0
1650970200000|2022-04-26 10:50:00|45.04|42.64|44.78|42.38|45.19|42.79|44.78|42.38|0
1650970500000|2022-04-26 10:55:00|44.75|42.35|44.19|41.79|45.19|42.79|44.16|41.76|0
1650970800000|2022-04-26 11:00:00|44.25|41.85|44.02|41.62|44.7|42.3|43.77|41.37|0
1650971100000|2022-04-26 11:05:00|43.96|41.56|44.02|41.62|44.02|41.62|43.53|41.13|0
1650971400000|2022-04-26 11:10:00|43.98|41.58|44.26|41.86|44.63|42.23|43.68|41.28|0
1650971700000|2022-04-26 11:15:00|44.2|41.8|44.32|41.92|44.53|42.13|44.01|41.61|0
1650972000000|2022-04-26 11:20:00|44.35|41.95|45.12|42.72|45.18|42.78|44.26|41.86|0
1650972300000|2022-04-26 11:25:00|45.18|42.78|45.18|42.78|45.31|42.91|44.81|42.41|0
1650972600000|2022-04-26 11:30:00|45.12|42.72|44.37|41.97|45.18|42.78|44.37|41.97|0
1650972900000|2022-04-26 11:35:00|44.34|41.94|43.87|41.47|44.52|42.12|43.39|40.99|0
1650973200000|2022-04-26 11:40:00|43.84|41.44|43.81|41.41|44.06|41.66|43.63|41.23|0
1650973500000|2022-04-26 11:45:00|43.87|41.47|44.73|42.33|44.73|42.33|43.75|41.35|0
1650973800000|2022-04-26 11:50:00|44.86|42.46|44.76|42.36|45.23|42.83|44.76|42.36|0
1650974100000|2022-04-26 11:55:00|44.73|42.33|45.22|42.82|45.29|42.89|44.6|42.2|0
1650974400000|2022-04-26 12:00:00|45.29|42.89|44.72|42.32|45.47|43.07|44.72|42.32|0
1650974700000|2022-04-26 12:05:00|44.66|42.26|44.91|42.51|45.09|42.69|44.6|42.2|0
1650975000000|2022-04-26 12:10:00|44.9|42.5|45.09|42.69|45.47|43.07|44.78|42.38|0
1650975300000|2022-04-26 12:15:00|45.15|42.75|44.59|42.19|45.34|42.94|44.22|41.82|0
1650975600000|2022-04-26 12:20:00|44.62|42.22|44.9|42.5|45.02|42.62|44.28|41.88|0
1650975900000|2022-04-26 12:25:00|44.71|42.31|44.95|42.55|45.46|43.06|44.46|42.06|0
1650976200000|2022-04-26 12:30:00|44.98|42.58|44.83|42.43|45.27|42.87|44.52|42.12|0
1650976500000|2022-04-26 12:35:00|44.86|42.46|43.35|40.95|44.86|42.46|42.63|40.23|0
1650976800000|2022-04-26 12:40:00|43.26|40.86|42.74|40.34|43.26|40.86|42.5|40.1|0
1650977100000|2022-04-26 12:45:00|42.68|40.28|42.86|40.46|42.98|40.58|42.38|39.98|0
1650977400000|2022-04-26 12:50:00|42.92|40.52|43.64|41.24|43.7|41.3|42.68|40.28|0
1650977700000|2022-04-26 12:55:00|43.58|41.18|44|41.6|44.18|41.78|42.92|40.52|0
1650978000000|2022-04-26 13:00:00|43.93|41.53|43.14|40.74|43.93|41.53|42.6|40.2|0
1650978300000|2022-04-26 13:05:00|43.08|40.68|43.08|40.68|43.26|40.86|42.87|40.47|0
1650978600000|2022-04-26 13:10:00|43.02|40.62|42.29|39.89|43.14|40.74|42|39.6|0
1650978900000|2022-04-26 13:15:00|42.24|39.84|42.44|40.04|42.59|40.19|42.12|39.72|0
1650979200000|2022-04-26 13:20:00|42.47|40.07|41.87|39.47|42.53|40.13|41.58|39.18|0
1650979500000|2022-04-26 13:25:00|41.81|39.41|42.29|39.89|42.58|40.18|41.58|39.18|0
1650979800000|2022-04-26 13:30:00|42.17|39.77|41.02|38.62|42.58|40.18|40.65|38.25|0
1650980100000|2022-04-26 13:35:00|40.84|38.44|41.3|38.9|42.42|40.02|40.78|38.38|0
1650980400000|2022-04-26 13:40:00|40.9|38.5|39.19|36.79|41.54|39.14|39.08|36.68|0
1650980700000|2022-04-26 13:45:00|39.08|36.68|39.46|37.06|41.89|39.49|38.58|36.18|0
1650981000000|2022-04-26 13:50:00|39.24|36.84|38.02|35.62|39.97|37.57|37.97|35.57|0
1650981300000|2022-04-26 13:55:00|37.97|35.57|38.48|36.08|38.68|36.28|37.69|35.29|0
1650981600000|2022-04-26 14:00:00|38.35|35.95|38.45|36.05|38.79|36.39|37.64|35.24|0
1650981900000|2022-04-26 14:05:00|38.29|35.89|40.01|37.61|40.24|37.84|38.29|35.89|0
1650982200000|2022-04-26 14:10:00|39.79|37.39|37.63|35.23|40.24|37.84|37.52|35.12|0
1650982500000|2022-04-26 14:15:00|37.47|35.07|35.61|33.21|37.99|35.59|34.63|32.23|0
1650982800000|2022-04-26 14:20:00|35.46|33.06|34.92|32.52|36.08|33.68|34.14|31.74|0
1650983100000|2022-04-26 14:25:00|34.84|32.44|36.12|33.72|36.12|33.72|34.24|31.84|0
1650983400000|2022-04-26 14:30:00|36.23|33.83|34.46|32.06|36.38|33.98|34.33|31.93|0
1650983700000|2022-04-26 14:35:00|34.33|31.93|34.08|31.68|35.6|33.2|33.34|30.94|0
1650984000000|2022-04-26 14:40:00|34.18|31.78|34.09|31.69|34.59|32.19|31.33|28.93|0
1650984300000|2022-04-26 14:45:00|33.99|31.59|35.75|33.35|35.75|33.35|33.99|31.59|0
1650984600000|2022-04-26 14:50:00|35.7|33.3|34.73|32.33|36.26|33.86|34.51|32.11|0
1650984900000|2022-04-26 14:55:00|34.78|32.38|34.63|32.23|35.28|32.88|34.33|31.93|0
1650985200000|2022-04-26 15:00:00|34.53|32.13|33.35|30.95|34.53|32.13|33.3|30.9|0
1650985500000|2022-04-26 15:05:00|33.39|30.99|33.78|31.38|33.78|31.38|32.91|30.51|0
1650985800000|2022-04-26 15:10:00|33.64|31.24|35.17|32.77|35.17|32.77|33.34|30.94|0
1650986100000|2022-04-26 15:15:00|35.12|32.72|33.39|30.99|35.17|32.77|33.39|30.99|0
1650986400000|2022-04-26 15:20:00|33.43|31.03|34.86|32.46|35.87|33.47|33.29|30.89|0
1650986700000|2022-04-26 15:25:00|34.71|32.31|34.56|32.16|35.36|32.96|34.36|31.96|0
1650987000000|2022-04-26 15:30:00|34.46|32.06|35.14|32.74|36.16|33.76|33.57|31.17|0
1650987300000|2022-04-26 15:35:00|35.04|32.64|34.4|32|35.19|32.79|33.33|30.93|0
1650987600000|2022-04-26 15:40:00|34.3|31.9|34.69|32.29|34.69|32.29|32.99|30.59|0
1650987900000|2022-04-26 15:45:00|34.64|32.24|35.54|33.14|36.05|33.65|33.87|31.47|0
1650988200000|2022-04-26 15:50:00|35.44|33.04|35.09|32.69|36.04|33.64|35.09|32.69|0
1650988500000|2022-04-26 15:55:00|35.06|32.66|33.62|31.22|35.06|32.66|33.53|31.13|0
1650988800000|2022-04-26 16:00:00|33.72|31.32|34.3|31.9|34.49|32.09|33.57|31.17|0
1650989100000|2022-04-26 16:05:00|34.35|31.95|35.68|33.28|35.68|33.28|34.1|31.7|0
1650989400000|2022-04-26 16:10:00|35.58|33.18|35.7|33.3|35.85|33.45|34.93|32.53|0
1650989700000|2022-04-26 16:15:00|35.78|33.38|35.09|32.69|36.85|34.45|35.09|32.69|0
1650990000000|2022-04-26 16:20:00|35.14|32.74|36.4|34|37.07|34.67|35.14|32.74|0
1650990300000|2022-04-26 16:25:00|36.3|33.9|37.91|35.51|38.39|35.99|36.3|33.9|0
1650990600000|2022-04-26 16:30:00|37.64|35.24|36.96|34.56|38.23|35.83|36.65|34.25|0
1650990900000|2022-04-26 16:35:00|36.99|34.59|35.73|33.33|37.35|34.95|35.57|33.17|0
1650991200000|2022-04-26 16:40:00|35.78|33.38|35.88|33.48|36.49|34.09|35.47|33.07|0
1650991500000|2022-04-26 16:45:00|35.93|33.53|35.07|32.67|35.98|33.58|34.87|32.47|0
1650991800000|2022-04-26 16:50:00|35.12|32.72|34.82|32.42|36.48|34.08|34.37|31.97|0
1650992100000|2022-04-26 16:55:00|34.67|32.27|37.28|34.88|37.28|34.88|34.52|32.12|0
1650992400000|2022-04-26 17:00:00|37.23|34.83|33.28|30.88|37.23|34.83|33.04|30.64|0
1650992700000|2022-04-26 17:05:00|33.38|30.98|33.47|31.07|33.96|31.56|33.23|30.83|0
1650993000000|2022-04-26 17:10:00|33.42|31.02|32.41|30.01|33.76|31.36|32.41|30.01|0
1650993300000|2022-04-26 17:15:00|32.36|29.96|31.56|29.16|32.84|30.44|31.56|29.16|0
1650993600000|2022-04-26 17:20:00|31.51|29.11|31|28.6|31.84|29.44|30.96|28.56|0
1650993900000|2022-04-26 17:25:00|31.05|28.65|32.19|29.79|32.57|30.17|29.62|27.22|0
1650994200000|2022-04-26 17:30:00|32.15|29.75|32.33|29.93|32.76|30.36|31.36|28.96|0
1650994500000|2022-04-26 17:35:00|32.14|29.74|32.75|30.35|32.94|30.54|31.63|29.23|0
1650994800000|2022-04-26 17:40:00|32.56|30.16|34.19|31.79|34.79|32.39|32.52|30.12|0
1650995100000|2022-04-26 17:45:00|34.39|31.99|33.66|31.26|34.54|32.14|32.99|30.59|0
1650995400000|2022-04-26 17:50:00|33.75|31.35|32.27|29.87|33.75|31.35|32.27|29.87|0
1650995700000|2022-04-26 17:55:00|32.32|29.92|32.55|30.15|33.17|30.77|32.18|29.78|0
1650996000000|2022-04-26 18:00:00|32.6|30.2|32.55|30.15|32.93|30.53|31.85|29.45|0
1650996300000|2022-04-26 18:05:00|32.5|30.1|32.41|30.01|33.16|30.76|32.17|29.77|0
1650996600000|2022-04-26 18:10:00|32.31|29.91|33.59|31.19|33.69|31.29|32.31|29.91|0
1650996900000|2022-04-26 18:15:00|33.64|31.24|33.49|31.09|34.67|32.27|32.68|30.28|0
1650997200000|2022-04-26 18:20:00|33.4|31|34.91|32.51|35.51|33.11|33.3|30.9|0
1650997500000|2022-04-26 18:25:00|35.01|32.61|34.91|32.51|35.26|32.86|33.92|31.52|0
1650997800000|2022-04-26 18:30:00|34.71|32.31|34.38|31.98|34.96|32.56|33.53|31.13|0
1650998100000|2022-04-26 18:35:00|34.51|32.11|34.9|32.5|35.55|33.15|34.38|31.98|0
1650998400000|2022-04-26 18:40:00|34.8|32.4|32.6|30.2|34.8|32.4|32.57|30.17|0
1650998700000|2022-04-26 18:45:00|32.57|30.17|32.81|30.41|33.33|30.93|32.24|29.84|0
1650999000000|2022-04-26 18:50:00|32.78|30.38|34.15|31.75|34.4|32|32.71|30.31|0
1650999300000|2022-04-26 18:55:00|34.4|32|35.24|32.84|35.49|33.09|34.03|31.63|0
1650999600000|2022-04-26 19:00:00|35.14|32.74|33.16|30.76|37.54|35.14|33.07|30.67|0
1650999900000|2022-04-26 19:05:00|33.02|30.62|31.88|29.48|33.21|30.81|31.55|29.15|0
1651000200000|2022-04-26 19:10:00|31.83|29.43|30.27|27.87|32.44|30.04|30.09|27.69|0
1651000500000|2022-04-26 19:15:00|30.32|27.92|29.25|26.85|30.32|27.92|27.18|24.78|0
1651000800000|2022-04-26 19:20:00|29.34|26.94|30.39|27.99|30.66|28.26|29.21|26.81|0
1651001100000|2022-04-26 19:25:00|30.62|28.22|29.6|27.2|30.62|28.22|29.33|26.93|0
1651001400000|2022-04-26 19:30:00|29.59|27.19|28.81|26.41|29.99|27.59|28.47|26.07|0
1651001700000|2022-04-26 19:35:00|28.86|26.46|29.94|27.54|29.94|27.54|28.26|25.86|0
1651002000000|2022-04-26 19:40:00|29.99|27.59|29.81|27.41|30.39|27.99|28.68|26.28|0
1651002300000|2022-04-26 19:45:00|29.89|27.49|28.85|26.45|30.43|28.03|28.34|25.94|0
1651002600000|2022-04-26 19:50:00|28.65|26.25|28.21|25.81|30.16|27.76|28.16|25.76|0
1651002900000|2022-04-26 19:55:00|28.12|25.72|26.94|24.54|29.02|26.62|26.84|24.44|0
1651003200000|2022-04-26 20:00:00|26.86|24.46|26.69|24.29|28.04|25.64|25.63|23.23|0
1651003500000|2022-04-26 20:05:00|26.57|24.17|23.96|21.68|26.77|24.37|23.58|21.33|0
1651003800000|2022-04-26 20:10:00|23.84|21.57|25.28|22.88|26.34|23.94|23.84|21.57|0
1651004100000|2022-04-26 20:15:00|25.01|22.62|25.97|23.5|26.14|23.65|25.01|22.62|0
1651004400000|2022-04-26 20:20:00|25.93|23.46|23.41|21.18|25.93|23.46|23.26|21.04|0
1651004700000|2022-04-26 20:25:00|23.45|21.22|23.49|21.25|23.49|21.25|22.92|20.74|0
1651005000000|2022-04-26 20:30:00|23.45|21.21|23.29|21.07|23.49|21.25|22.99|20.8|0
1651005300000|2022-04-26 20:35:00|23.33|21.11|23.03|20.83|23.45|21.21|22.8|20.63|0
1651005600000|2022-04-26 20:40:00|22.99|20.8|21.91|19.83|22.99|20.8|21.73|19.66|0
1651005900000|2022-04-26 20:45:00|21.93|19.84|21.98|19.89|22.54|20.39|21.8|19.73|0
1651006200000|2022-04-26 20:50:00|21.95|19.86|21.93|19.84|21.98|19.89|21.55|19.5|0
1651006500000|2022-04-26 20:55:00|21.91|19.82|22.11|20|22.2|20.09|21.89|19.8|0
1651006800000|2022-04-26 21:00:00|22.02|19.92|22.17|20.06|22.18|20.07|22.02|19.92|0
1651007100000|2022-04-26 21:05:00|22.18|20.07|22.37|20.24|22.37|20.24|22.18|20.07|0
1651007400000|2022-04-26 21:10:00|22.38|20.25|22.53|20.39|22.54|20.4|22.27|20.15|0
1651007700000|2022-04-26 21:15:00|22.54|20.41|22.57|20.42|22.61|20.46|22.39|20.26|0
1651008000000|2022-04-26 21:20:00|22.56|20.41|22.55|20.4|22.71|20.55|22.52|20.37|0
1651008300000|2022-04-26 21:25:00|22.52|20.38|22.94|20.76|22.98|20.79|22.52|20.38|0
1651008600000|2022-04-26 21:30:00|22.95|20.75|23.2|20.99|23.44|21.21|22.95|20.75|0
1651008900000|2022-04-26 21:35:00|23.23|21.01|23.1|20.9|23.25|21.04|23.01|20.82|0
1651009200000|2022-04-26 21:40:00|23.11|20.91|23.11|20.91|23.22|21.01|23.06|20.86|0
1651009500000|2022-04-26 21:45:00|23.1|20.9|23.09|20.89|23.28|21.06|23.09|20.89|0
1651009800000|2022-04-26 21:50:00|23.03|20.83|23.31|21.09|23.32|21.1|22.96|20.77|0
1651010100000|2022-04-26 21:55:00|23.3|21.08|23.42|21.19|23.42|21.19|23.23|21.02|0
1651010400000|2022-04-26 22:00:00|24.08|21.79|24.23|21.92|24.33|22.01|23.33|21.1|0
1651010700000|2022-04-26 22:05:00|24.25|21.94|25.66|23.21|26.07|23.59|24.25|21.94|0
1651011000000|2022-04-26 22:10:00|25.7|23.25|25.82|23.36|26.25|23.75|25.57|23.14|0
1651011300000|2022-04-26 22:15:00|25.84|23.38|25.4|22.99|26.11|23.62|24.92|22.55|0
1651011600000|2022-04-26 22:20:00|25.38|22.97|26.48|23.96|26.48|23.96|25.36|22.95|0
1651011900000|2022-04-26 22:25:00|26.54|24.01|27.54|24.92|27.67|25.04|26.31|23.8|0
1651012200000|2022-04-26 22:30:00|27.56|24.94|27.07|24.49|27.89|25.24|27.02|24.45|0
1651012500000|2022-04-26 22:35:00|27.11|24.53|26.43|23.91|27.28|24.68|26.39|23.87|0
1651012800000|2022-04-26 22:40:00|26.47|23.95|25.72|23.27|26.6|24.06|25.68|23.23|0
1651013100000|2022-04-26 22:45:00|25.76|23.31|25.84|23.38|26.05|23.57|25.55|23.12|0
1651013400000|2022-04-26 22:50:00|25.8|23.34|26.42|23.9|26.59|24.06|25.76|23.3|0
1651013700000|2022-04-26 22:55:00|26.46|23.94|25.94|23.47|26.52|24|25.84|23.38|0
1651014000000|2022-04-26 23:00:00|25.96|23.49|26.25|23.75|26.33|23.82|25.94|23.47|0
1651014300000|2022-04-26 23:05:00|26.16|23.67|26.6|24.07|26.71|24.17|26.16|23.67|0
1651014600000|2022-04-26 23:10:00|26.62|24.09|26.58|24.05|26.83|24.28|26.24|23.74|0
1651014900000|2022-04-26 23:15:00|26.54|24.01|26.58|24.04|26.7|24.16|26.43|23.91|0
1651015200000|2022-04-26 23:20:00|26.6|24.06|26.66|24.12|26.74|24.2|26.57|24.04|0
1651015500000|2022-04-26 23:25:00|26.68|24.14|26.42|23.91|26.89|24.33|26.36|23.85|0
1651015800000|2022-04-26 23:30:00|26.4|23.89|26.93|24.36|27.12|24.54|26.38|23.87|0
1651016100000|2022-04-26 23:35:00|26.95|24.38|27.07|24.5|27.12|24.53|26.61|24.07|0
1651016400000|2022-04-26 23:40:00|26.97|24.4|27.07|24.49|27.37|24.77|26.9|24.34|0
1651016700000|2022-04-26 23:45:00|27.09|24.51|27.33|24.72|27.39|24.78|27.03|24.45|0
1651017000000|2022-04-26 23:50:00|27.37|24.76|27.28|24.68|27.72|25.08|27.28|24.68|0
1651017300000|2022-04-26 23:55:00|27.32|24.72|27.19|24.6|27.67|25.03|27.06|24.49|0
1651017600000|2022-04-27 00:00:00|27.24|24.64|27.45|24.83|27.75|25.11|27.15|24.56|0
1651017900000|2022-04-27 00:05:00|27.47|24.85|26.55|24.02|27.64|25.01|26.34|23.83|0
1651018200000|2022-04-27 00:10:00|26.51|23.98|26.46|23.94|26.59|24.06|26.23|23.73|0
1651018500000|2022-04-27 00:15:00|26.52|24|25.22|22.82|26.67|24.13|24.82|22.46|0
1651018800000|2022-04-27 00:20:00|25.26|22.85|25.96|23.49|28.61|25.89|25.14|22.74|0
1651019100000|2022-04-27 00:25:00|26|23.52|25.35|22.93|26.08|23.6|25.23|22.82|0
1651019400000|2022-04-27 00:30:00|25.33|22.92|24.98|22.6|25.35|22.93|24.94|22.56|0
1651019700000|2022-04-27 00:35:00|25|22.62|24.73|22.37|25.18|22.78|24.73|22.37|0
1651020000000|2022-04-27 00:40:00|24.77|22.41|24.52|22.19|24.77|22.41|24.01|21.72|0
1651020300000|2022-04-27 00:45:00|24.56|22.23|24.48|22.15|24.6|22.26|24.24|21.93|0
1651020600000|2022-04-27 00:50:00|24.5|22.17|24.8|22.44|24.8|22.44|24.48|22.15|0
1651020900000|2022-04-27 00:55:00|24.82|22.46|24.04|21.75|25.01|22.63|23.76|21.5|0
1651021200000|2022-04-27 01:00:00|23.98|21.69|24.11|21.82|24.36|22.04|23.97|21.69|0
1651021500000|2022-04-27 01:05:00|24.07|21.78|24.84|22.47|24.94|22.56|24.01|21.73|0
1651021800000|2022-04-27 01:10:00|24.81|22.45|24.73|22.38|24.84|22.47|24.59|22.25|0
1651022100000|2022-04-27 01:15:00|24.67|22.32|25.18|22.78|25.37|22.95|24.67|22.32|0
1651022400000|2022-04-27 01:20:00|25.28|22.87|25.95|23.48|25.99|23.51|25.24|22.84|0
1651022700000|2022-04-27 01:25:00|25.92|23.46|26.24|23.74|26.33|23.82|25.86|23.4|0
1651023000000|2022-04-27 01:30:00|26.2|23.7|26.75|24.2|26.75|24.2|25.9|23.43|0
1651023300000|2022-04-27 01:35:00|26.77|24.22|27.67|25.03|27.67|25.03|26.36|23.85|0
1651023600000|2022-04-27 01:40:00|27.76|25.11|27.09|24.51|27.8|25.15|27.09|24.51|0
1651023900000|2022-04-27 01:45:00|27.14|24.55|26.92|24.35|27.44|24.83|26.92|24.35|0
1651024200000|2022-04-27 01:50:00|26.87|24.31|26.57|24.04|26.96|24.39|26.53|24|0
1651024500000|2022-04-27 01:55:00|26.53|24|26.7|24.15|26.78|24.23|26.53|24|0
1651024800000|2022-04-27 02:00:00|26.74|24.19|26.56|24.03|26.74|24.19|26.35|23.84|0
1651025100000|2022-04-27 02:05:00|26.61|24.07|25.44|23.02|26.74|24.19|25.13|22.74|0
1651025400000|2022-04-27 02:10:00|25.42|23|26.39|23.87|26.43|23.91|25.4|22.98|0
1651025700000|2022-04-27 02:15:00|26.3|23.8|26.34|23.83|26.45|23.93|26|23.53|0
1651026000000|2022-04-27 02:20:00|26.36|23.85|26.21|23.72|26.6|24.06|25.96|23.49|0
1651026300000|2022-04-27 02:25:00|26.17|23.71|26.59|24.06|26.59|24.06|26|23.52|0
1651026600000|2022-04-27 02:30:00|26.64|24.1|26.5|23.98|26.77|24.22|26.29|23.79|0
1651026900000|2022-04-27 02:35:00|26.46|23.94|26.57|24.04|26.59|24.06|26.12|23.63|0
1651027200000|2022-04-27 02:40:00|26.63|24.09|27.5|24.88|27.54|24.92|26.63|24.09|0
1651027500000|2022-04-27 02:45:00|27.45|24.84|27.32|24.72|27.45|24.84|26.89|24.32|0
1651027800000|2022-04-27 02:50:00|27.36|24.76|28.05|25.38|28.34|25.64|27.06|24.48|0
1651028100000|2022-04-27 02:55:00|28.07|25.4|28.11|25.44|28.25|25.56|27.71|25.07|0
1651028400000|2022-04-27 03:00:00|28.16|25.48|28.04|25.37|28.25|25.56|27.75|25.11|0
1651028700000|2022-04-27 03:05:00|28.07|25.39|27.8|25.15|28.11|25.43|27.71|25.07|0
1651029000000|2022-04-27 03:10:00|27.75|25.11|28.06|25.39|28.24|25.55|27.71|25.07|0
1651029300000|2022-04-27 03:15:00|28.02|25.35|27.48|24.86|28.06|25.39|27.39|24.78|0
1651029600000|2022-04-27 03:20:00|27.5|24.88|27.61|24.98|27.68|25.04|27.48|24.86|0
1651029900000|2022-04-27 03:25:00|27.65|25.02|27.92|25.26|28.14|25.46|27.59|24.96|0
1651030200000|2022-04-27 03:30:00|27.94|25.28|27.98|25.32|28.01|25.34|27.54|24.92|0
1651030500000|2022-04-27 03:35:00|27.96|25.3|28.05|25.38|28.05|25.38|27.85|25.2|0
1651030800000|2022-04-27 03:40:00|28.02|25.35|27.95|25.29|28.27|25.58|27.78|25.13|0
1651031100000|2022-04-27 03:45:00|27.93|25.27|28.63|25.9|28.86|26.11|27.91|25.25|0
1651031400000|2022-04-27 03:50:00|28.58|25.86|28.17|25.49|28.58|25.86|28.17|25.49|0
1651031700000|2022-04-27 03:55:00|28.19|25.51|28.31|25.61|28.53|25.82|28.19|25.51|0
1651032000000|2022-04-27 04:00:00|28.26|25.57|27.55|24.93|28.26|25.57|27.25|24.65|0
1651032300000|2022-04-27 04:05:00|27.53|24.91|27.6|24.97|27.75|25.11|27.49|24.87|0
1651032600000|2022-04-27 04:10:00|27.64|25.01|27.55|24.93|27.64|25.01|27.42|24.81|0
1651032900000|2022-04-27 04:15:00|27.53|24.9|27.46|24.84|27.59|24.96|27.41|24.8|0
1651033200000|2022-04-27 04:20:00|27.41|24.8|27.06|24.48|27.5|24.88|27.06|24.48|0
1651033500000|2022-04-27 04:25:00|27.1|24.52|27.14|24.56|27.68|25.04|27.06|24.48|0
1651033800000|2022-04-27 04:30:00|27.19|24.6|27.18|24.6|27.32|24.72|27.1|24.52|0
1651034100000|2022-04-27 04:35:00|27.16|24.57|27.01|24.43|27.23|24.64|26.92|24.36|0
1651034400000|2022-04-27 04:40:00|27.05|24.47|27.05|24.47|27.05|24.47|26.79|24.24|0
1651034700000|2022-04-27 04:45:00|27.02|24.45|27.49|24.87|27.49|24.87|26.96|24.39|0
1651035000000|2022-04-27 04:50:00|27.53|24.91|27.26|24.67|27.53|24.91|27.22|24.63|0
1651035300000|2022-04-27 04:55:00|27.31|24.71|27.44|24.82|27.53|24.9|27.28|24.68|0
1651035600000|2022-04-27 05:00:00|27.46|24.84|26.99|24.42|27.61|24.98|26.91|24.34|0
1651035900000|2022-04-27 05:05:00|27.01|24.44|27.39|24.78|27.52|24.9|27.01|24.44|0
1651036200000|2022-04-27 05:10:00|27.41|24.8|27.87|25.22|27.97|25.3|27.3|24.7|0
1651036500000|2022-04-27 05:15:00|27.83|25.18|27.43|24.81|27.87|25.22|27.38|24.77|0
1651036800000|2022-04-27 05:20:00|27.38|24.77|26.94|24.37|27.38|24.77|26.81|24.26|0
1651037100000|2022-04-27 05:25:00|26.85|24.29|27.51|24.89|27.51|24.89|26.85|24.29|0
1651037400000|2022-04-27 05:30:00|27.55|24.93|27.11|24.53|28.16|25.48|27.02|24.45|0
1651037700000|2022-04-27 05:35:00|27.06|24.49|27.64|25.01|27.86|25.21|27.06|24.49|0
1651038000000|2022-04-27 05:40:00|27.68|25|27.04|24.47|27.68|25.05|26.95|24.39|0
1651038300000|2022-04-27 05:45:00|26.95|24.39|26.73|24.19|27.02|24.45|26.47|23.95|0
1651038600000|2022-04-27 05:50:00|26.69|24.15|26.79|24.24|26.82|24.26|26.43|23.91|0
1651038900000|2022-04-27 05:55:00|26.73|24.18|26.66|24.12|27.03|24.46|26.34|23.83|0
1651039200000|2022-04-27 06:00:00|26.73|24.18|26.01|23.53|26.99|24.42|25.95|23.48|0
1651039500000|2022-04-27 06:05:00|25.99|23.51|26.83|24.27|27.03|24.45|25.86|23.4|0
1651039800000|2022-04-27 06:10:00|26.81|24.26|27.56|24.93|27.6|24.97|26.72|24.18|0
1651040100000|2022-04-27 06:15:00|27.58|24.95|27.82|25.17|27.96|25.3|27.51|24.89|0
1651040400000|2022-04-27 06:20:00|27.85|25.19|27.71|25.07|27.91|25.26|27.67|25.03|0
1651040700000|2022-04-27 06:25:00|27.69|25.05|27.59|24.97|27.82|25.17|27.59|24.97|0
1651041000000|2022-04-27 06:30:00|27.64|25.01|27.52|24.9|27.91|25.25|27.41|24.8|0
1651041300000|2022-04-27 06:35:00|27.5|24.88|27.68|25.05|29.35|26.55|27.32|24.72|0
1651041600000|2022-04-27 06:40:00|27.64|25.01|27.68|25.04|27.81|25.17|27.28|24.68|0
1651041900000|2022-04-27 06:45:00|27.64|25|27.9|25.24|28.04|25.37|27.5|24.88|0
1651042200000|2022-04-27 06:50:00|27.92|25.26|28.05|25.38|28.13|25.45|27.59|24.96|0
1651042500000|2022-04-27 06:55:00|28.01|25.34|28.39|25.69|28.48|25.77|27.87|25.22|0
1651042800000|2022-04-27 07:00:00|28.26|25.57|27.98|25.32|29.03|26.27|27.71|25.07|0
1651043100000|2022-04-27 07:05:00|28.07|25.4|28.43|26.03|28.72|26.32|27.3|24.9|0
1651043400000|2022-04-27 07:10:00|28.32|25.92|27.33|24.93|28.49|26.09|27.29|24.89|0
1651043700000|2022-04-27 07:15:00|27.25|24.85|26.95|24.55|27.54|25.14|26.66|24.26|0
1651044000000|2022-04-27 07:20:00|26.87|24.47|25.85|23.45|26.91|24.51|25.43|23.03|0
1651044300000|2022-04-27 07:25:00|25.73|23.33|24.39|22.06|25.87|23.47|24.23|21.92|0
1651044600000|2022-04-27 07:30:00|24.19|21.88|24.96|22.58|24.96|22.58|23.2|20.99|0
1651044900000|2022-04-27 07:35:00|25|22.62|26.53|24.13|26.57|24.17|24.92|22.54|0
1651045200000|2022-04-27 07:40:00|26.55|24.15|26.49|24.09|27.08|24.68|25.98|23.58|0
1651045500000|2022-04-27 07:45:00|27.9|25.5|28.08|25.68|29.63|27.23|26.78|24.38|0
1651045800000|2022-04-27 07:50:00|28.12|25.72|29.48|27.08|29.48|27.08|27.69|25.29|0
1651046100000|2022-04-27 07:55:00|29.59|27.19|30.47|28.07|30.91|28.51|29.32|26.92|0
1651046400000|2022-04-27 08:00:00|30.54|28.14|29.9|27.5|30.82|28.42|29.56|27.16|0
1651046700000|2022-04-27 08:05:00|29.83|27.43|29.89|27.49|30.35|27.95|29.14|26.74|0
1651047000000|2022-04-27 08:10:00|29.93|27.53|31.62|29.22|31.69|29.29|29.93|27.53|0
1651047300000|2022-04-27 08:15:00|31.59|29.19|32.07|29.67|32.35|29.95|31.41|29.01|0
1651047600000|2022-04-27 08:20:00|32.11|29.71|31.73|29.33|32.5|30.1|31.45|29.05|0
1651047900000|2022-04-27 08:25:00|31.71|29.31|31.24|28.84|32.59|30.19|31.24|28.84|0
1651048200000|2022-04-27 08:30:00|31.33|28.93|30.52|28.12|31.64|29.24|30.5|28.1|0
1651048500000|2022-04-27 08:35:00|30.4|28|30.77|28.37|31|28.6|30.27|27.87|0
1651048800000|2022-04-27 08:40:00|30.86|28.46|30.72|28.32|31.23|28.83|30.67|28.27|0
1651049100000|2022-04-27 08:45:00|30.7|28.3|29.51|27.11|30.7|28.3|28.73|26.33|0
1651049400000|2022-04-27 08:50:00|29.46|27.06|29.73|27.33|30|27.6|29.15|26.75|0
1651049700000|2022-04-27 08:55:00|29.68|27.28|30.16|27.76|30.82|28.42|29.68|27.28|0
1651050000000|2022-04-27 09:00:00|30.09|27.69|30.5|28.1|30.87|28.47|29.91|27.51|0
1651050300000|2022-04-27 09:05:00|30.45|28.05|29.92|27.52|31|28.6|29.92|27.52|0
1651050600000|2022-04-27 09:10:00|29.77|27.37|30.63|28.23|30.95|28.55|29.77|27.37|0
1651050900000|2022-04-27 09:15:00|30.54|28.14|30.4|28|30.6|28.2|29.72|27.32|0
1651051200000|2022-04-27 09:20:00|30.42|28.02|30.53|28.13|30.86|28.46|30.21|27.81|0
1651051500000|2022-04-27 09:25:00|30.72|28.32|30.47|28.07|31.55|29.15|30.42|28.02|0
1651051800000|2022-04-27 09:30:00|30.49|28.09|29.47|27.07|30.56|28.16|29.42|27.02|0
1651052100000|2022-04-27 09:35:00|29.51|27.11|30.37|27.97|30.42|28.02|29.47|27.07|0
1651052400000|2022-04-27 09:40:00|30.42|28.02|30.19|27.79|30.56|28.16|30.1|27.7|0
1651052700000|2022-04-27 09:45:00|30.21|27.81|29.77|27.37|30.32|27.92|29.51|27.11|0
1651053000000|2022-04-27 09:50:00|29.8|27.4|30.41|28.01|30.69|28.29|29.8|27.4|0
1651053300000|2022-04-27 09:55:00|30.46|28.06|31.01|28.61|31.15|28.75|30.46|28.06|0
1651053600000|2022-04-27 10:00:00|31.06|28.66|31.38|28.98|31.57|29.17|30.92|28.52|0
1651053900000|2022-04-27 10:05:00|31.29|28.89|31.28|28.88|31.52|29.12|31.05|28.65|0
1651054200000|2022-04-27 10:10:00|31.26|28.86|31.55|29.15|32.6|30.2|31.24|28.84|0
1651054500000|2022-04-27 10:15:00|31.57|29.17|30.98|28.58|31.64|29.24|30.98|28.58|0
1651054800000|2022-04-27 10:20:00|31.03|28.63|31.16|28.76|31.23|28.83|30.98|28.58|0
1651055100000|2022-04-27 10:25:00|31.14|28.74|31.02|28.62|31.14|28.74|30.98|28.58|0
1651055400000|2022-04-27 10:30:00|30.97|28.57|30.93|28.53|31.07|28.67|30.79|28.39|0
1651055700000|2022-04-27 10:35:00|30.88|28.48|30.88|28.48|31.4|29|30.21|27.81|0
1651056000000|2022-04-27 10:40:00|30.86|28.46|30.6|28.2|31.21|28.81|30.42|28.02|0
1651056300000|2022-04-27 10:45:00|30.17|27.77|30.49|28.09|31.16|28.76|29.24|26.84|0
1651056600000|2022-04-27 10:50:00|30.53|28.13|31.96|29.56|32.03|29.63|30.44|28.04|0
1651056900000|2022-04-27 10:55:00|32.01|29.61|31.53|29.13|32.13|29.73|31.39|28.99|0
1651057200000|2022-04-27 11:00:00|31.55|29.15|30|27.6|31.55|29.15|29.87|27.47|0
1651057500000|2022-04-27 11:05:00|30.05|27.65|28.89|26.49|30.05|27.65|28.84|26.44|0
1651057800000|2022-04-27 11:10:00|28.86|26.46|29.33|26.93|29.33|26.93|28.78|26.38|0
1651058100000|2022-04-27 11:15:00|29.28|26.88|28.58|26.18|29.41|27.01|28.58|26.18|0
1651058400000|2022-04-27 11:20:00|28.62|26.22|27.5|25.1|28.84|26.44|27.37|24.97|0
1651058700000|2022-04-27 11:25:00|27.59|25.19|26.58|24.18|27.65|25.25|26.58|24.18|0
1651059000000|2022-04-27 11:30:00|24.17|21.87|27.18|24.78|27.47|25.07|24.17|21.87|0
1651059300000|2022-04-27 11:35:00|27.3|24.9|27.34|24.94|27.59|25.19|27.05|24.65|0
1651059600000|2022-04-27 11:40:00|27.4|25|27.8|25.4|27.99|25.59|27.26|24.86|0
1651059900000|2022-04-27 11:45:00|27.76|25.36|28.31|25.91|28.57|26.17|27.76|25.36|0
1651060200000|2022-04-27 11:50:00|28.23|25.83|27.63|25.23|28.36|25.96|27.58|25.18|0
1651060500000|2022-04-27 11:55:00|27.65|25.25|27.5|25.1|28.09|25.69|26.93|24.53|0
1651060800000|2022-04-27 12:00:00|27.46|25.06|28.56|26.16|28.69|26.29|27.2|24.8|0
1651061100000|2022-04-27 12:05:00|28.43|26.03|29.25|26.85|29.58|27.18|27.99|25.59|0
1651061400000|2022-04-27 12:10:00|29.34|26.94|29.25|26.85|29.42|27.02|28.85|26.45|0
1651061700000|2022-04-27 12:15:00|29.29|26.89|27.89|25.49|29.29|26.89|27.84|25.44|0
1651062000000|2022-04-27 12:20:00|27.84|25.44|27.25|24.85|28.1|25.7|27.02|24.62|0
1651062300000|2022-04-27 12:25:00|27.04|24.64|27.26|24.86|27.28|24.88|25.99|23.59|0
1651062600000|2022-04-27 12:30:00|27.19|24.79|26.34|23.94|27.68|25.28|26.22|23.82|0
1651062900000|2022-04-27 12:35:00|26.51|24.11|27.29|24.89|27.38|24.98|26.22|23.82|0
1651063200000|2022-04-27 12:40:00|27.34|24.94|27.12|24.72|27.4|25|26.71|24.31|0
1651063500000|2022-04-27 12:45:00|27.08|24.68|26.62|24.22|27.31|24.91|26.5|24.1|0
1651063800000|2022-04-27 12:50:00|26.58|24.18|26.74|24.34|26.95|24.55|26.42|24.02|0
1651064100000|2022-04-27 12:55:00|26.79|24.39|26.95|24.55|27.29|24.89|26.7|24.3|0
1651064400000|2022-04-27 13:00:00|26.91|24.51|26.7|24.3|27.49|25.09|26.7|24.3|0
1651064700000|2022-04-27 13:05:00|26.82|24.42|26.17|23.77|26.82|24.42|25.06|22.68|0
1651065000000|2022-04-27 13:10:00|26.13|23.73|25.96|23.56|26.29|23.89|25.92|23.52|0
1651065300000|2022-04-27 13:15:00|25.88|23.48|26.36|23.96|26.65|24.25|25.88|23.48|0
1651065600000|2022-04-27 13:20:00|26.44|24.04|26.16|23.76|26.77|24.37|26.16|23.76|0
1651065900000|2022-04-27 13:25:00|26.2|23.8|26.68|24.28|27.22|24.82|26.2|23.8|0
1651066200000|2022-04-27 13:30:00|26.54|24.14|27.15|24.75|29.11|26.71|26.48|24.08|0
1651066500000|2022-04-27 13:35:00|27.49|25.09|28.13|25.73|28.56|26.16|26.94|24.54|0
1651066800000|2022-04-27 13:40:00|28.47|26.07|30.41|28.01|31.05|28.65|28.09|25.69|0
1651067100000|2022-04-27 13:45:00|30.73|28.33|31.94|29.54|32.76|30.36|30.12|27.72|0
1651067400000|2022-04-27 13:50:00|32.03|29.63|30.8|28.4|33.23|30.83|30.56|28.16|0
1651067700000|2022-04-27 13:55:00|30.98|28.58|31.45|29.05|31.64|29.24|30.47|28.07|0
1651068000000|2022-04-27 14:00:00|31.36|28.96|29.02|26.62|33.09|30.69|28.63|26.23|0
1651068300000|2022-04-27 14:05:00|29.16|26.76|28.36|25.96|29.47|27.07|27.84|25.44|0
1651068600000|2022-04-27 14:10:00|28.19|25.79|25.41|23.01|28.4|26|25.29|22.89|0
1651068900000|2022-04-27 14:15:00|25.13|22.74|24.44|22.11|25.33|22.93|23.52|21.28|0
1651069200000|2022-04-27 14:20:00|24.31|22|25.98|23.58|26.96|24.56|24.17|21.87|0
1651069500000|2022-04-27 14:25:00|26.18|23.78|23.72|21.46|26.35|23.95|23.72|21.46|0
1651069800000|2022-04-27 14:30:00|23.37|21.14|23.48|21.24|23.56|21.31|20.62|18.65|0
1651070100000|2022-04-27 14:35:00|23.56|21.31|26.4|24|27.96|25.56|23.4|21.17|0
1651070400000|2022-04-27 14:40:00|26.36|23.96|27.18|24.78|27.52|25.12|26.11|23.71|0
1651070700000|2022-04-27 14:45:00|27.22|24.82|29.16|26.76|29.16|26.76|26.81|24.41|0
1651071000000|2022-04-27 14:50:00|29.25|26.85|27.38|24.98|29.38|26.98|27.38|24.98|0
1651071300000|2022-04-27 14:55:00|27.47|25.07|27.37|24.97|28.5|26.1|27.26|24.86|0
1651071600000|2022-04-27 15:00:00|27.33|24.93|28.39|25.99|30.58|28.18|27.33|24.93|0
1651071900000|2022-04-27 15:05:00|28.43|26.03|27.7|25.3|28.78|26.38|27.33|24.93|0
1651072200000|2022-04-27 15:10:00|27.75|25.35|27.79|25.39|29.2|26.8|26.82|24.42|0
1651072500000|2022-04-27 15:15:00|27.91|25.51|29.66|27.26|29.98|27.58|27.91|25.51|0
1651072800000|2022-04-27 15:20:00|29.62|27.22|29.38|26.98|29.92|27.52|27.95|25.55|0
1651073100000|2022-04-27 15:25:00|29.2|26.8|30.77|28.37|31.65|29.25|28.72|26.32|0
1651073400000|2022-04-27 15:30:00|31.23|28.83|31.55|29.15|31.58|29.18|29.89|27.49|0
1651073700000|2022-04-27 15:35:00|31.6|29.2|30.92|28.52|31.69|29.29|30.85|28.45|0
1651074000000|2022-04-27 15:40:00|30.82|28.42|30.98|28.58|31.98|29.58|30.34|27.94|0
1651074300000|2022-04-27 15:45:00|30.57|28.17|30.47|28.07|30.98|28.58|29.97|27.57|0
1651074600000|2022-04-27 15:50:00|30.52|28.12|28.63|26.23|30.72|28.32|28.41|26.01|0
1651074900000|2022-04-27 15:55:00|28.58|26.18|29.56|27.16|29.65|27.25|28.37|25.97|0
1651075200000|2022-04-27 16:00:00|29.6|27.2|29.33|26.93|29.96|27.56|28.02|25.62|0
1651075500000|2022-04-27 16:05:00|29.31|26.91|30.92|28.52|31.18|28.78|29.29|26.89|0
1651075800000|2022-04-27 16:10:00|31.02|28.62|30.37|27.97|31.02|28.62|30.09|27.69|0
1651076100000|2022-04-27 16:15:00|30.27|27.87|30.13|27.73|31.11|28.71|29.64|27.24|0
1651076400000|2022-04-27 16:20:00|30.41|28.01|33.26|30.86|33.76|31.36|29.82|27.42|0
1651076700000|2022-04-27 16:25:00|33.21|30.81|32.49|30.09|34.21|31.81|32.15|29.75|0
1651077000000|2022-04-27 16:30:00|32.79|30.39|32.2|29.8|33.14|30.74|31.76|29.36|0
1651077300000|2022-04-27 16:35:00|32.27|29.87|32.1|29.7|32.34|29.94|31.04|28.64|0
1651077600000|2022-04-27 16:40:00|32.2|29.8|33.18|30.78|34.04|31.64|31.57|29.17|0
1651077900000|2022-04-27 16:45:00|33.08|30.68|33.35|30.95|35.65|33.25|31.8|29.4|0
1651078200000|2022-04-27 16:50:00|33.45|31.05|33.45|31.05|33.73|31.33|32.81|30.41|0
1651078500000|2022-04-27 16:55:00|33.4|31|33.5|31.1|33.82|31.42|33|30.6|0
1651078800000|2022-04-27 17:00:00|33.65|31.25|33.87|31.47|33.95|31.55|29.97|27.57|0
1651079100000|2022-04-27 17:05:00|33.72|31.32|31.31|28.91|34.2|31.8|31.12|28.72|0
1651079400000|2022-04-27 17:10:00|31.4|29|31.17|28.77|31.83|29.43|30.19|27.79|0
1651079700000|2022-04-27 17:15:00|31.12|28.72|30.51|28.11|31.17|28.77|30.05|27.65|0
1651080000000|2022-04-27 17:20:00|30.46|28.06|30.74|28.34|31.83|29.43|30.42|28.02|0
1651080300000|2022-04-27 17:25:00|30.79|28.39|32.5|30.1|32.69|30.29|29.23|26.83|0
1651080600000|2022-04-27 17:30:00|32.69|30.29|32.35|29.95|33.38|30.98|31.82|29.42|0
1651080900000|2022-04-27 17:35:00|32.54|30.14|31.25|28.85|33.38|30.98|30.92|28.52|0
1651081200000|2022-04-27 17:40:00|31.39|28.99|31.24|28.84|31.67|29.27|30.57|28.17|0
1651081500000|2022-04-27 17:45:00|31.29|28.89|32.68|30.28|32.88|30.48|30.87|28.47|0
1651081800000|2022-04-27 17:50:00|32.7|30.3|33.39|30.99|33.77|31.37|32.53|30.13|0
1651082100000|2022-04-27 17:55:00|33.32|30.92|33.36|30.96|33.47|31.07|32.53|30.13|0
1651082400000|2022-04-27 18:00:00|33.26|30.86|32.19|29.79|33.41|31.01|31.85|29.45|0
1651082700000|2022-04-27 18:05:00|31.95|29.55|31.45|29.05|32.48|30.08|31.07|28.67|0
1651083000000|2022-04-27 18:10:00|31.26|28.86|31.59|29.19|31.98|29.58|30.56|28.16|0
1651083300000|2022-04-27 18:15:00|31.69|29.29|30.11|27.71|31.69|29.29|29.63|27.23|0
1651083600000|2022-04-27 18:20:00|30.09|27.69|29.99|27.59|31.11|28.71|29.99|27.59|0
1651083900000|2022-04-27 18:25:00|29.77|27.37|29.58|27.18|30.18|27.78|29.31|26.91|0
1651084200000|2022-04-27 18:30:00|29.49|27.09|31.11|28.71|31.16|28.76|29.26|26.86|0
1651084500000|2022-04-27 18:35:00|30.87|28.47|30.31|27.91|31.11|28.71|28.25|25.85|0
1651084800000|2022-04-27 18:40:00|30.5|28.1|31.48|29.08|31.96|29.56|30.36|27.96|0
1651085100000|2022-04-27 18:45:00|31.53|29.13|30.54|28.14|32.2|29.8|30.12|27.72|0
1651085400000|2022-04-27 18:50:00|30.77|28.37|28.88|26.48|30.77|28.37|28.79|26.39|0
1651085700000|2022-04-27 18:55:00|28.7|26.3|27.23|24.83|28.7|26.3|26.69|24.29|0
1651086000000|2022-04-27 19:00:00|27.06|24.66|26.23|23.83|27.7|25.3|25.82|23.42|0
1651086300000|2022-04-27 19:05:00|26.15|23.75|26.31|23.91|27.14|24.74|25.66|23.26|0
1651086600000|2022-04-27 19:10:00|26.27|23.87|26.8|24.4|27.18|24.78|25.57|23.17|0
1651086900000|2022-04-27 19:15:00|26.64|24.24|26.1|23.7|27.6|25.2|25.49|23.09|0
1651087200000|2022-04-27 19:20:00|26.14|23.74|25.79|23.39|26.47|24.07|24.92|22.55|0
1651087500000|2022-04-27 19:25:00|25.65|23.25|26.44|24.04|26.92|24.52|25.65|23.25|0
1651087800000|2022-04-27 19:30:00|26.42|24.02|25.97|23.57|27.09|24.69|25.68|23.28|0
1651088100000|2022-04-27 19:35:00|25.89|23.49|25.03|22.65|26.58|24.18|24.66|22.32|0
1651088400000|2022-04-27 19:40:00|25.16|22.76|26.45|24.05|27.12|24.72|24.74|22.39|0
1651088700000|2022-04-27 19:45:00|26.62|24.22|23.54|21.3|27.64|25.24|23.42|21.19|0
1651089000000|2022-04-27 19:50:00|23.5|21.26|25.74|23.34|26.09|23.69|22.67|20.51|0
1651089300000|2022-04-27 19:55:00|25.87|23.47|25.38|22.98|26.64|24.24|24.98|22.6|0
1651089600000|2022-04-27 20:00:00|25.7|23.3|25.42|23.02|25.7|23.3|24.85|22.49|0
1651089900000|2022-04-27 20:05:00|25.46|23.06|26.59|24.19|29.03|26.63|25.46|23.06|0
1651090200000|2022-04-27 20:10:00|26.61|24.21|26.48|24.08|27.79|25.39|26.26|23.86|0
1651090500000|2022-04-27 20:15:00|26.89|24.33|27.78|25.13|28.23|25.55|26.89|24.33|0
1651090800000|2022-04-27 20:20:00|27.71|25.07|28|25.34|28.28|25.58|27.35|24.75|0
1651091100000|2022-04-27 20:25:00|28.02|25.36|28.05|25.37|28.46|25.75|27.78|25.13|0
1651091400000|2022-04-27 20:30:00|28.09|25.42|28.66|25.93|28.75|26.01|28|25.33|0
1651091700000|2022-04-27 20:35:00|28.64|25.91|29.19|26.41|29.19|26.41|28.52|25.8|0
1651092000000|2022-04-27 20:40:00|29.14|26.37|29.35|26.55|29.38|26.58|28.93|26.18|0
1651092300000|2022-04-27 20:45:00|29.42|26.62|30.83|28.03|31.13|28.33|29.19|26.41|0
1651092600000|2022-04-27 20:50:00|30.81|28.01|30.07|27.27|31.44|28.64|29.96|27.16|0
1651092900000|2022-04-27 20:55:00|30.09|27.29|30.48|27.68|30.94|28.14|30.09|27.29|0
1651093200000|2022-04-27 21:00:00|30.61|27.81|30.21|27.41|30.61|27.81|30.2|27.4|0
1651093500000|2022-04-27 21:05:00|30.2|27.4|30.22|27.42|30.25|27.45|30.14|27.34|0
1651093800000|2022-04-27 21:10:00|30.21|27.41|30.24|27.44|30.27|27.47|30.2|27.4|0
1651094100000|2022-04-27 21:15:00|30.25|27.45|30.24|27.44|30.25|27.45|30.16|27.36|0
1651094400000|2022-04-27 21:20:00|30.25|27.45|30.33|27.53|30.33|27.53|30.2|27.4|0
1651094700000|2022-04-27 21:25:00|30.31|27.51|30.27|27.47|30.34|27.54|30.25|27.45|0
1651095000000|2022-04-27 21:30:00|30.23|27.43|30.32|27.52|30.33|27.53|30.2|27.4|0
1651095300000|2022-04-27 21:35:00|30.33|27.53|30.42|27.62|30.52|27.72|30.32|27.52|0
1651095600000|2022-04-27 21:40:00|30.43|27.63|30.42|27.62|30.45|27.65|30.24|27.44|0
1651095900000|2022-04-27 21:45:00|30.36|27.56|30.33|27.53|30.54|27.74|30.33|27.53|0
1651096200000|2022-04-27 21:50:00|30.41|27.61|30.58|27.78|30.58|27.78|30.37|27.57|0
1651096500000|2022-04-27 21:55:00|30.59|27.79|30.66|27.86|30.67|27.87|30.57|27.77|0
1651096800000|2022-04-27 22:00:00|31|28.2|31|28.2|31.45|28.65|30.88|28.08|0
1651097100000|2022-04-27 22:05:00|30.98|28.18|31|28.2|31.3|28.5|30.93|28.13|0
1651097400000|2022-04-27 22:10:00|30.97|28.17|30.42|27.62|31|28.2|30.19|27.39|0
1651097700000|2022-04-27 22:15:00|30.51|27.71|30.3|27.5|30.97|28.17|30.23|27.43|0
1651098000000|2022-04-27 22:20:00|30.32|27.52|30.46|27.66|30.55|27.75|30.27|27.47|0
1651098300000|2022-04-27 22:25:00|30.5|27.7|30.22|27.42|30.52|27.72|30.16|27.36|0
1651098600000|2022-04-27 22:30:00|30.27|27.47|30.4|27.6|30.59|27.79|30.04|27.24|0
1651098900000|2022-04-27 22:35:00|30.43|27.63|30.59|27.79|30.63|27.83|30.31|27.51|0
1651099200000|2022-04-27 22:40:00|30.54|27.74|30.31|27.51|30.54|27.74|30.31|27.51|0
1651099500000|2022-04-27 22:45:00|30.35|27.55|30.49|27.69|30.81|28.01|30.35|27.55|0
1651099800000|2022-04-27 22:50:00|30.46|27.66|30.65|27.85|30.74|27.94|30.4|27.6|0
1651100100000|2022-04-27 22:55:00|30.67|27.87|30.41|27.61|30.72|27.92|30.21|27.41|0
1651100400000|2022-04-27 23:00:00|30.44|27.64|29.93|27.13|30.53|27.73|29.89|27.09|0
1651100700000|2022-04-27 23:05:00|29.91|27.11|30.11|27.31|30.16|27.36|29.84|27.04|0
1651101000000|2022-04-27 23:10:00|30.07|27.27|30.25|27.45|30.34|27.54|30.06|27.26|0
1651101300000|2022-04-27 23:15:00|30.22|27.42|30.29|27.49|30.34|27.54|30.06|27.26|0
1651101600000|2022-04-27 23:20:00|30.24|27.44|30.47|27.67|30.56|27.76|30.24|27.44|0
1651101900000|2022-04-27 23:25:00|30.52|27.72|30.77|27.97|30.93|28.13|30.45|27.65|0
1651102200000|2022-04-27 23:30:00|30.79|27.99|31.26|28.46|31.26|28.46|30.56|27.76|0
1651102500000|2022-04-27 23:35:00|31.21|28.41|30.92|28.12|31.32|28.52|30.88|28.08|0
1651102800000|2022-04-27 23:40:00|30.9|28.1|30.23|27.43|30.9|28.1|30.23|27.43|0
1651103100000|2022-04-27 23:45:00|30.27|27.47|30.43|27.63|30.6|27.8|30.27|27.47|0
1651103400000|2022-04-27 23:50:00|30.46|27.66|30.41|27.61|30.57|27.77|30.32|27.52|0
1651103700000|2022-04-27 23:55:00|30.45|27.65|30.68|27.88|30.73|27.93|30.45|27.65|0
1651104000000|2022-04-28 00:00:00|30.59|27.79|29.99|27.19|30.59|27.79|29.99|27.19|0
1651104300000|2022-04-28 00:05:00|29.9|27.1|30.17|27.37|30.35|27.55|29.9|27.1|0
1651104600000|2022-04-28 00:10:00|30.15|27.35|30.17|27.37|30.26|27.46|30.08|27.28|0
1651104900000|2022-04-28 00:15:00|30.03|27.23|29.53|26.73|30.08|27.28|29.4|26.6|0
1651105200000|2022-04-28 00:20:00|29.46|26.66|29.06|26.3|29.46|26.66|28.97|26.21|0
1651105500000|2022-04-28 00:25:00|29.02|26.25|29.15|26.38|29.43|26.63|28.97|26.21|0
1651105800000|2022-04-28 00:30:00|29.11|26.34|29.31|26.52|29.48|26.68|28.83|26.08|0
1651106100000|2022-04-28 00:35:00|29.29|26.5|29.7|26.9|29.72|26.92|29.29|26.5|0
1651106400000|2022-04-28 00:40:00|29.68|26.88|29.97|27.17|30.2|27.4|29.23|26.44|0
1651106700000|2022-04-28 00:45:00|29.92|27.12|30.01|27.21|30.24|27.44|29.88|27.08|0
1651107000000|2022-04-28 00:50:00|30.06|27.26|30.42|27.62|30.47|27.67|30.01|27.21|0
1651107300000|2022-04-28 00:55:00|30.47|27.67|30.33|27.53|30.53|27.73|30.14|27.34|0
1651107600000|2022-04-28 01:00:00|30.37|27.57|30.6|27.8|30.65|27.85|30|27.2|0
1651107900000|2022-04-28 01:05:00|30.62|27.82|30.27|27.47|30.62|27.82|30.18|27.38|0
1651108200000|2022-04-28 01:10:00|30.23|27.43|30.09|27.29|30.32|27.52|30.04|27.24|0
1651108500000|2022-04-28 01:15:00|30.11|27.31|30.22|27.42|30.36|27.56|30.04|27.24|0
1651108800000|2022-04-28 01:20:00|30.18|27.38|29.24|26.46|30.27|27.47|29.08|26.31|0
1651109100000|2022-04-28 01:25:00|29.31|26.52|29.4|26.6|29.67|26.87|29.17|26.39|0
1651109400000|2022-04-28 01:30:00|29.42|26.62|28.65|25.93|29.42|26.62|28.52|25.8|0
1651109700000|2022-04-28 01:35:00|28.75|26.01|29|26.24|29.02|26.26|28.38|25.67|0
1651110000000|2022-04-28 01:40:00|28.98|26.22|28.88|26.13|29.21|26.43|28.88|26.13|0
1651110300000|2022-04-28 01:45:00|28.93|26.17|28.88|26.13|29.02|26.25|28.69|25.96|0
1651110600000|2022-04-28 01:50:00|28.95|26.19|29.08|26.31|29.44|26.64|28.95|26.19|0
1651110900000|2022-04-28 01:55:00|29.15|26.38|29.45|26.65|29.48|26.68|29.01|26.25|0
1651111200000|2022-04-28 02:00:00|29.43|26.63|29.52|26.72|29.65|26.85|29.29|26.5|0
1651111500000|2022-04-28 02:05:00|29.47|26.67|29.52|26.72|29.7|26.9|29.34|26.54|0
1651111800000|2022-04-28 02:10:00|29.54|26.74|29.69|26.89|29.69|26.89|29.52|26.72|0
1651112100000|2022-04-28 02:15:00|29.74|26.94|29.6|26.8|29.74|26.94|29.47|26.67|0
1651112400000|2022-04-28 02:20:00|29.62|26.82|29.51|26.71|29.62|26.82|29.42|26.62|0
1651112700000|2022-04-28 02:25:00|29.55|26.75|29.41|26.61|29.82|27.02|29.23|26.45|0
1651113000000|2022-04-28 02:30:00|29.39|26.59|29.77|26.97|29.91|27.11|29.39|26.59|0
1651113300000|2022-04-28 02:35:00|29.75|26.95|29.95|27.15|30.04|27.24|29.73|26.93|0
1651113600000|2022-04-28 02:40:00|30.04|27.24|30.73|27.93|30.73|27.93|30.04|27.24|0
1651113900000|2022-04-28 02:45:00|30.75|27.95|30.63|27.83|30.87|28.07|30.57|27.77|0
1651114200000|2022-04-28 02:50:00|30.68|27.88|30.45|27.65|30.73|27.93|30.45|27.65|0
1651114500000|2022-04-28 02:55:00|30.49|27.69|30.21|27.41|30.54|27.74|30.17|27.37|0
1651114800000|2022-04-28 03:00:00|30.26|27.46|30.23|27.43|30.35|27.55|30.17|27.37|0
1651115100000|2022-04-28 03:05:00|30.26|27.46|30.58|27.78|30.6|27.8|30.21|27.41|0
1651115400000|2022-04-28 03:10:00|30.53|27.73|30.67|27.87|30.85|28.05|30.41|27.61|0
1651115700000|2022-04-28 03:15:00|30.69|27.89|29.79|26.99|30.81|28.01|29.61|26.81|0
1651116000000|2022-04-28 03:20:00|29.7|26.9|29.93|27.13|29.97|27.17|29.61|26.81|0
1651116300000|2022-04-28 03:25:00|30.02|27.22|29.97|27.17|30.2|27.4|29.83|27.03|0
1651116600000|2022-04-28 03:30:00|29.99|27.19|30.01|27.21|30.24|27.44|29.76|26.96|0
1651116900000|2022-04-28 03:35:00|29.99|27.19|29.71|26.91|30.01|27.21|29.69|26.89|0
1651117200000|2022-04-28 03:40:00|29.74|26.94|29.64|26.84|29.74|26.94|29.47|26.67|0
1651117500000|2022-04-28 03:45:00|29.69|26.89|29.64|26.84|29.83|27.03|29.6|26.8|0
1651117800000|2022-04-28 03:50:00|29.66|26.86|29.59|26.79|29.73|26.93|29.57|26.77|0
1651118100000|2022-04-28 03:55:00|29.62|26.82|29.91|27.11|29.91|27.11|29.62|26.82|0
1651118400000|2022-04-28 04:00:00|29.95|27.15|29.77|26.97|30.04|27.24|29.68|26.88|0
1651118700000|2022-04-28 04:05:00|29.79|26.99|29.86|27.06|29.9|27.1|29.72|26.92|0
1651119000000|2022-04-28 04:10:00|29.99|27.19|29.92|27.12|30.13|27.33|29.81|27.01|0
1651119300000|2022-04-28 04:15:00|29.95|27.15|29.76|26.96|29.95|27.15|29.63|26.83|0
1651119600000|2022-04-28 04:20:00|29.74|26.94|29.89|27.09|29.94|27.14|29.72|26.92|0
1651119900000|2022-04-28 04:25:00|29.87|27.07|29.94|27.14|30.03|27.23|29.8|27|0
1651120200000|2022-04-28 04:30:00|29.98|27.18|30.07|27.27|30.07|27.27|29.82|27.02|0
1651120500000|2022-04-28 04:35:00|30.03|27.23|30.09|27.29|30.12|27.32|29.98|27.18|0
1651120800000|2022-04-28 04:40:00|30.07|27.27|29.99|27.19|30.07|27.27|29.56|26.76|0
1651121100000|2022-04-28 04:45:00|29.97|27.17|30.29|27.49|30.29|27.49|29.97|27.17|0
1651121400000|2022-04-28 04:50:00|30.34|27.54|30.2|27.4|30.34|27.54|30.15|27.35|0
1651121700000|2022-04-28 04:55:00|30.22|27.42|30.33|27.53|30.38|27.58|30.19|27.39|0
1651122000000|2022-04-28 05:00:00|30.31|27.51|30.1|27.3|30.31|27.51|29.92|27.12|0
1651122300000|2022-04-28 05:05:00|30.14|27.34|30.23|27.43|30.23|27.43|30|27.2|0
1651122600000|2022-04-28 05:10:00|30.21|27.41|30.18|27.38|30.25|27.45|30.05|27.25|0
1651122900000|2022-04-28 05:15:00|30.21|27.41|30.04|27.24|30.23|27.43|29.91|27.11|0
1651123200000|2022-04-28 05:20:00|30.09|27.29|29.86|27.06|30.13|27.33|29.81|27.01|0
1651123500000|2022-04-28 05:25:00|29.81|27.01|30.22|27.42|30.36|27.56|29.77|26.97|0
1651123800000|2022-04-28 05:30:00|30.24|27.44|30.04|27.24|30.41|27.61|29.95|27.15|0
1651124100000|2022-04-28 05:35:00|30.17|27.37|29.99|27.19|30.56|27.76|29.9|27.1|0
1651124400000|2022-04-28 05:40:00|30.01|27.21|29.8|27|30.08|27.28|29.58|26.78|0
1651124700000|2022-04-28 05:45:00|29.76|26.96|31.05|28.25|31.05|28.25|29.76|26.96|0
1651125000000|2022-04-28 05:50:00|31|28.2|31.23|28.43|31.38|28.58|30.86|28.06|0
1651125300000|2022-04-28 05:55:00|31.14|28.34|30.76|27.96|31.19|28.39|30.76|27.96|0
1651125600000|2022-04-28 06:00:00|30.78|27.98|31.32|28.52|31.47|28.67|30.44|27.64|0
1651125900000|2022-04-28 06:05:00|31.28|28.48|31.08|28.28|31.46|28.66|30.71|27.91|0
1651126200000|2022-04-28 06:10:00|31.13|28.33|31.46|28.66|31.6|28.8|30.73|27.93|0
1651126500000|2022-04-28 06:15:00|31.51|28.71|31.84|29.04|31.98|29.18|31.41|28.61|0
1651126800000|2022-04-28 06:20:00|31.89|29.09|32.13|29.33|32.37|29.57|31.74|28.94|0
1651127100000|2022-04-28 06:25:00|32.17|29.37|32.32|29.52|32.73|29.93|32.17|29.37|0
1651127400000|2022-04-28 06:30:00|32.27|29.47|32.31|29.51|32.66|29.86|32.22|29.42|0
1651127700000|2022-04-28 06:35:00|32.27|29.47|32.31|29.51|32.38|29.58|32.05|29.25|0
1651128000000|2022-04-28 06:40:00|32.36|29.56|32.75|29.95|32.8|30|32.21|29.41|0
1651128300000|2022-04-28 06:45:00|32.72|29.92|33.72|30.92|36.68|33.88|32.65|29.85|0
1651128600000|2022-04-28 06:50:00|33.74|30.94|33.88|31.08|35.01|32.21|33.74|30.94|0
1651128900000|2022-04-28 06:55:00|33.93|31.13|33.85|31.05|33.98|31.18|33.55|30.75|0
1651129200000|2022-04-28 07:00:00|34|31.2|34.12|31.32|34.25|31.45|33.26|30.46|0
1651129500000|2022-04-28 07:05:00|33.9|31.5|33.5|31.1|33.9|31.5|33.05|30.65|0
1651129800000|2022-04-28 07:10:00|33.6|31.2|34.09|31.69|35.07|32.67|33.15|30.75|0
1651130100000|2022-04-28 07:15:00|34.3|31.9|35.06|32.66|35.11|32.71|34.09|31.69|0
1651130400000|2022-04-28 07:20:00|35.11|32.71|35.59|33.19|36.74|34.34|34.91|32.51|0
1651130700000|2022-04-28 07:25:00|35.57|33.17|36.67|34.27|36.67|34.27|35.2|32.8|0
1651131000000|2022-04-28 07:30:00|36.62|34.22|36.51|34.11|36.99|34.59|36.4|34|0
1651131300000|2022-04-28 07:35:00|36.53|34.13|37.43|35.03|38.66|36.26|36.53|34.13|0
1651131600000|2022-04-28 07:40:00|37.45|35.05|37.32|34.92|37.48|35.08|37.1|34.7|0
1651131900000|2022-04-28 07:45:00|37.34|34.94|36.88|34.48|37.37|34.97|36.72|34.32|0
1651132200000|2022-04-28 07:50:00|36.83|34.43|36.29|33.89|36.99|34.59|36.29|33.89|0
1651132500000|2022-04-28 07:55:00|36.26|33.86|35.71|33.31|36.4|34|35.5|33.1|0
1651132800000|2022-04-28 08:00:00|35.66|33.26|36.02|33.62|36.74|34.34|35.6|33.2|0
1651133100000|2022-04-28 08:05:00|36.07|33.67|36.71|34.31|37.03|34.63|36.07|33.67|0
1651133400000|2022-04-28 08:10:00|36.63|34.23|37.35|34.95|37.35|34.95|35.96|33.56|0
1651133700000|2022-04-28 08:15:00|37.3|34.9|37.08|34.68|37.68|35.28|37.03|34.63|0
1651134000000|2022-04-28 08:20:00|37.03|34.63|37.59|35.19|37.67|35.27|36.83|34.43|0
1651134300000|2022-04-28 08:25:00|37.56|35.16|38|35.6|38.05|35.65|37.56|35.16|0
1651134600000|2022-04-28 08:30:00|38.05|35.65|38|35.6|38.05|35.65|37.56|35.16|0
1651134900000|2022-04-28 08:35:00|37.94|35.54|37.94|35.54|38.05|35.65|37.83|35.43|0
1651135200000|2022-04-28 08:40:00|37.88|35.48|37.99|35.59|38.82|36.42|37.77|35.37|0
1651135500000|2022-04-28 08:45:00|37.94|35.54|38.34|35.94|38.71|36.31|37.93|35.53|0
1651135800000|2022-04-28 08:50:00|38.37|35.97|38.56|36.16|38.59|36.19|38.04|35.64|0
1651136100000|2022-04-28 08:55:00|38.54|36.14|39.55|37.15|39.55|37.15|38.37|35.97|0
1651136400000|2022-04-28 09:00:00|39.54|37.14|39.68|37.28|40.09|37.69|39.04|36.64|0
1651136700000|2022-04-28 09:05:00|39.6|37.2|38.86|36.46|39.77|37.37|38.75|36.35|0
1651137000000|2022-04-28 09:10:00|38.92|36.52|38.47|36.07|38.92|36.52|38.25|35.85|0
1651137300000|2022-04-28 09:15:00|38.41|36.01|38.19|35.79|38.41|36.01|37.97|35.57|0
1651137600000|2022-04-28 09:20:00|38.16|35.76|38.49|36.09|38.57|36.17|38.08|35.68|0
1651137900000|2022-04-28 09:25:00|38.52|36.12|37.8|35.4|38.57|36.17|37.47|35.07|0
1651138200000|2022-04-28 09:30:00|37.88|35.48|38.21|35.81|38.43|36.03|37.85|35.45|0
1651138500000|2022-04-28 09:35:00|38.18|35.78|38.6|36.2|39.35|36.95|37.96|35.56|0
1651138800000|2022-04-28 09:40:00|38.66|36.26|37.97|35.57|39.21|36.81|37.97|35.57|0
1651139100000|2022-04-28 09:45:00|38.1|35.7|38.87|36.47|39.01|36.61|38.05|35.65|0
1651139400000|2022-04-28 09:50:00|38.76|36.36|38.54|36.14|38.81|36.41|37.99|35.59|0
1651139700000|2022-04-28 09:55:00|38.59|36.19|38.26|35.86|38.59|36.19|37.77|35.37|0
1651140000000|2022-04-28 10:00:00|38.31|35.91|38.09|35.69|38.48|36.08|37.82|35.42|0
1651140300000|2022-04-28 10:05:00|38.14|35.74|38.25|35.85|38.64|36.24|37.82|35.42|0
1651140600000|2022-04-28 10:10:00|38.22|35.82|37.7|35.3|38.28|35.88|37.67|35.27|0
1651140900000|2022-04-28 10:15:00|37.67|35.27|36.79|34.39|37.67|35.27|36.79|34.39|0
1651141200000|2022-04-28 10:20:00|36.84|34.44|37.16|34.76|37.37|34.97|36.6|34.2|0
1651141500000|2022-04-28 10:25:00|37.1|34.7|36.62|34.22|37.1|34.7|36.41|34.01|0
1651141800000|2022-04-28 10:30:00|36.7|34.3|37.02|34.62|37.21|34.81|36.46|34.06|0
1651142100000|2022-04-28 10:35:00|37.04|34.64|36.99|34.59|37.31|34.91|36.56|34.16|0
1651142400000|2022-04-28 10:40:00|36.93|34.53|37.01|34.61|37.36|34.96|36.67|34.27|0
1651142700000|2022-04-28 10:45:00|36.96|34.56|36.05|33.65|36.98|34.58|35.93|33.53|0
1651143000000|2022-04-28 10:50:00|36.03|33.63|36.03|33.63|36.29|33.89|35.92|33.52|0
1651143300000|2022-04-28 10:55:00|35.97|33.57|36.71|34.31|36.76|34.36|35.92|33.52|0
1651143600000|2022-04-28 11:00:00|36.66|34.26|37.94|35.54|38.11|35.71|36.66|34.26|0
1651143900000|2022-04-28 11:05:00|37.97|35.57|38.88|36.48|39.04|36.64|37.94|35.54|0
1651144200000|2022-04-28 11:10:00|38.99|36.59|38.54|36.14|39.04|36.64|38.4|36|0
1651144500000|2022-04-28 11:15:00|38.49|36.09|38.43|36.03|38.6|36.2|38.21|35.81|0
1651144800000|2022-04-28 11:20:00|38.48|36.08|38.37|35.97|38.59|36.19|38.2|35.8|0
1651145100000|2022-04-28 11:25:00|38.34|35.94|37.76|35.36|38.53|36.13|37.66|35.26|0
1651145400000|2022-04-28 11:30:00|37.66|35.26|37.28|34.88|37.98|35.58|37.22|34.82|0
1651145700000|2022-04-28 11:35:00|37.22|34.82|37.33|34.93|37.54|35.14|37.11|34.71|0
1651146000000|2022-04-28 11:40:00|37.3|34.9|37.48|35.08|37.49|35.09|37.16|34.76|0
1651146300000|2022-04-28 11:45:00|37.46|35.06|37.32|34.92|37.89|35.49|37.21|34.81|0
1651146600000|2022-04-28 11:50:00|37.27|34.87|36.94|34.54|37.7|35.3|36.84|34.44|0
1651146900000|2022-04-28 11:55:00|36.89|34.49|36.67|34.27|36.91|34.51|36.15|33.75|0
1651147200000|2022-04-28 12:00:00|36.62|34.22|36.27|33.87|36.88|34.48|36.25|33.85|0
1651147500000|2022-04-28 12:05:00|36.25|33.85|36.16|33.76|36.35|33.95|35.88|33.48|0
1651147800000|2022-04-28 12:10:00|36.14|33.74|35.51|33.11|36.14|33.74|35.38|32.98|0
1651148100000|2022-04-28 12:15:00|35.46|33.06|35.9|33.5|36.08|33.68|35.35|32.95|0
1651148400000|2022-04-28 12:20:00|35.92|33.52|36.55|34.15|36.6|34.2|35.82|33.42|0
1651148700000|2022-04-28 12:25:00|36.63|34.23|35.37|32.97|36.66|34.26|35.37|32.97|0
1651149000000|2022-04-28 12:30:00|35.27|32.87|34.25|31.85|35.27|32.87|34.17|31.77|0
1651149300000|2022-04-28 12:35:00|34.42|32.02|35.65|33.25|35.86|33.46|33.67|31.27|0
1651149600000|2022-04-28 12:40:00|35.75|33.35|36.33|33.93|37.13|34.73|35.55|33.15|0
1651149900000|2022-04-28 12:45:00|36.27|33.87|34.82|32.42|36.3|33.9|34.82|32.42|0
1651150200000|2022-04-28 12:50:00|34.72|32.32|33.61|31.21|34.77|32.37|33.26|30.86|0
1651150500000|2022-04-28 12:55:00|33.51|31.11|34.01|31.61|34.01|31.61|33.07|30.67|0
1651150800000|2022-04-28 13:00:00|33.91|31.51|34.05|31.65|34.66|32.26|33.56|31.16|0
1651151100000|2022-04-28 13:05:00|34.1|31.7|34.86|32.46|35.01|32.61|34.1|31.7|0
1651151400000|2022-04-28 13:10:00|34.81|32.41|34.2|31.8|34.93|32.53|34.2|31.8|0
1651151700000|2022-04-28 13:15:00|34.25|31.85|35.16|32.76|35.37|32.97|34|31.6|0
1651152000000|2022-04-28 13:20:00|35.21|32.81|35.36|32.96|35.57|33.17|35.06|32.66|0
1651152300000|2022-04-28 13:25:00|35.23|32.83|34.75|32.35|35.39|32.99|34.34|31.94|0
1651152600000|2022-04-28 13:30:00|34.85|32.45|32.67|30.27|36.4|34|31.49|29.09|0
1651152900000|2022-04-28 13:35:00|32.77|30.37|32.33|29.93|33.8|31.4|32.1|29.7|0
1651153200000|2022-04-28 13:40:00|32.05|29.65|30.27|27.87|33.26|30.86|29.97|27.57|0
1651153500000|2022-04-28 13:45:00|30.36|27.96|30.63|28.23|32.09|29.69|30.36|27.96|0
1651153800000|2022-04-28 13:50:00|30.54|28.14|31.35|28.95|31.54|29.14|28.65|26.25|0
1651154100000|2022-04-28 13:55:00|31.21|28.81|30.78|28.38|31.49|29.09|30.19|27.79|0
1651154400000|2022-04-28 14:00:00|30.69|28.29|27.88|25.48|30.88|28.48|27.83|25.43|0
1651154700000|2022-04-28 14:05:00|27.92|25.52|29.05|26.65|29.81|27.41|27.62|25.22|0
1651155000000|2022-04-28 14:10:00|29.27|26.87|29.05|26.65|29.77|27.37|28.04|25.64|0
1651155300000|2022-04-28 14:15:00|29|26.6|31.05|28.65|31.1|28.7|28.13|25.73|0
1651155600000|2022-04-28 14:20:00|31.14|28.74|29.85|27.45|31.14|28.74|28.49|26.09|0
1651155900000|2022-04-28 14:25:00|29.76|27.36|27.53|25.13|29.8|27.4|27.42|25.02|0
1651156200000|2022-04-28 14:30:00|27.36|24.96|27.17|24.77|27.74|25.34|26.09|23.69|0
1651156500000|2022-04-28 14:35:00|27.05|24.65|27.59|25.19|28.36|25.96|27.05|24.65|0
1651156800000|2022-04-28 14:40:00|27.46|25.06|27.76|25.36|27.84|25.44|26.55|24.15|0
1651157100000|2022-04-28 14:45:00|27.8|25.4|27.77|25.37|28.66|26.26|27.5|25.1|0
1651157400000|2022-04-28 14:50:00|27.75|25.35|27.98|25.58|28.39|25.99|26.85|24.45|0
1651157700000|2022-04-28 14:55:00|28.14|25.74|29.29|26.89|29.8|27.4|28.05|25.65|0
1651158000000|2022-04-28 15:00:00|29.42|27.02|30.28|27.88|30.58|28.18|29.13|26.73|0
1651158300000|2022-04-28 15:05:00|30.3|27.9|31.93|29.53|32.21|29.81|29.8|27.4|0
1651158600000|2022-04-28 15:10:00|31.78|29.38|32.21|29.81|32.21|29.81|31.45|29.05|0
1651158900000|2022-04-28 15:15:00|32.69|30.29|32.08|29.68|33.08|30.68|31.78|29.38|0
1651159200000|2022-04-28 15:20:00|32.12|29.72|31.26|28.86|32.22|29.82|30.89|28.49|0
1651159500000|2022-04-28 15:25:00|31.41|29.01|30.51|28.11|32.61|30.21|29.83|27.43|0
1651159800000|2022-04-28 15:30:00|30.77|28.37|31.57|29.17|31.62|29.22|29.98|27.58|0
1651160100000|2022-04-28 15:35:00|31.52|29.12|29.75|27.35|31.57|29.17|29.73|27.33|0
1651160400000|2022-04-28 15:40:00|29.71|27.31|29.21|26.81|30.25|27.85|29.21|26.81|0
1651160700000|2022-04-28 15:45:00|29.25|26.85|29.16|26.76|29.39|26.99|28.41|26.01|0
1651161000000|2022-04-28 15:50:00|29.11|26.71|30.13|27.73|30.76|28.36|28.76|26.36|0
1651161300000|2022-04-28 15:55:00|30.11|27.71|30.27|27.87|30.34|27.94|29.22|26.82|0
1651161600000|2022-04-28 16:00:00|30.15|27.75|31.27|28.87|31.46|29.06|29.92|27.52|0
1651161900000|2022-04-28 16:05:00|31.22|28.82|30.47|28.07|31.22|28.82|29.69|27.29|0
1651162200000|2022-04-28 16:10:00|30.56|28.16|32.07|29.67|32.07|29.67|30.38|27.98|0
1651162500000|2022-04-28 16:15:00|32.26|29.86|33.44|31.04|33.49|31.09|32|29.6|0
1651162800000|2022-04-28 16:20:00|33.39|30.99|34.39|31.99|34.65|32.25|33.19|30.79|0
1651163100000|2022-04-28 16:25:00|34.44|32.04|35.94|33.54|35.94|33.54|34.44|32.04|0
1651163400000|2022-04-28 16:30:00|36.2|33.8|37.19|34.31|37.31|34.44|35.73|33.33|0
1651163700000|2022-04-28 16:35:00|37.13|34.25|37.76|34.88|38.36|35.48|35.23|32.35|0
1651164000000|2022-04-28 16:40:00|37.7|34.82|38.83|35.95|38.84|35.96|37.7|34.82|0
1651164300000|2022-04-28 16:45:00|38.95|36.07|40.02|37.14|41.24|38.36|38.95|36.07|0
1651164600000|2022-04-28 16:50:00|40.08|37.2|40.19|37.31|40.25|37.37|38.72|35.84|0
1651164900000|2022-04-28 16:55:00|40.02|37.14|40.33|37.45|41.38|38.5|39.3|36.42|0
1651165200000|2022-04-28 17:00:00|40.56|37.68|40.97|38.09|41.08|38.2|39.58|36.7|0
1651165500000|2022-04-28 17:05:00|40.91|38.03|41.96|39.08|42.26|39.38|40.27|37.39|0
1651165800000|2022-04-28 17:10:00|41.91|39.03|43.96|41.08|44.15|41.27|41.91|39.03|0
1651166100000|2022-04-28 17:15:00|43.84|40.96|43.59|40.71|45.02|42.14|42.44|39.56|0
1651166400000|2022-04-28 17:20:00|43.53|40.65|44.66|41.78|45.53|42.65|42.8|39.92|0
1651166700000|2022-04-28 17:25:00|44.78|41.9|45.64|42.76|46.02|43.14|44.66|41.78|0
1651167000000|2022-04-28 17:30:00|45.58|42.7|45.64|42.76|46.21|43.33|44.37|41.49|0
1651167300000|2022-04-28 17:35:00|45.7|42.82|47.09|44.21|47.22|44.34|45.14|42.26|0
1651167600000|2022-04-28 17:40:00|47.22|44.34|45.88|43|47.48|44.6|44.7|41.82|0
1651167900000|2022-04-28 17:45:00|45.76|42.88|47.47|44.59|47.85|44.97|45.38|42.5|0
1651168200000|2022-04-28 17:50:00|47.53|44.65|46.44|43.56|47.53|44.65|45.51|42.63|0
1651168500000|2022-04-28 17:55:00|46.57|43.69|46.64|44.24|47.28|44.88|45.94|43.06|0
1651168800000|2022-04-28 18:00:00|46.71|44.31|45.49|43.09|47.09|44.69|44.68|42.28|0
1651169100000|2022-04-28 18:05:00|45.43|43.03|44.92|42.52|45.55|43.15|44.24|41.84|0
1651169400000|2022-04-28 18:10:00|44.98|42.58|44.67|42.27|45.93|43.53|44.55|42.15|0
1651169700000|2022-04-28 18:15:00|44.86|42.46|45.48|43.08|45.48|43.08|43.99|41.59|0
1651170000000|2022-04-28 18:20:00|45.42|43.02|46.17|43.77|46.17|43.77|44.6|42.2|0
1651170300000|2022-04-28 18:25:00|46.24|43.84|45.92|43.52|46.24|43.84|45.22|42.82|0
1651170600000|2022-04-28 18:30:00|45.98|43.58|45.79|43.39|46.55|44.15|44.97|42.57|0
1651170900000|2022-04-28 18:35:00|45.91|43.51|46.61|44.21|46.93|44.53|45.66|43.26|0
1651171200000|2022-04-28 18:40:00|46.68|44.28|48.04|45.64|48.1|45.7|46.68|44.28|0
1651171500000|2022-04-28 18:45:00|48.1|45.7|49.7|47.3|49.7|47.3|48.04|45.64|0
1651171800000|2022-04-28 18:50:00|49.77|47.37|48.78|46.38|50.94|48.54|48.78|46.38|0
1651172100000|2022-04-28 18:55:00|48.72|46.32|50.15|47.75|50.22|47.82|48.32|45.92|0
1651172400000|2022-04-28 19:00:00|49.81|47.41|50.18|47.78|51.02|48.62|49.08|46.68|0
1651172700000|2022-04-28 19:05:00|50.08|47.68|51.23|48.35|51.6|48.83|50.08|47.68|0
1651173000000|2022-04-28 19:10:00|51.19|48.31|50.21|47.33|51.19|48.31|49.78|46.9|0
1651173300000|2022-04-28 19:15:00|50.11|47.23|51.99|49.11|51.99|49.11|49.71|46.83|0
1651173600000|2022-04-28 19:20:00|52.06|49.18|53.83|50.95|53.97|51.09|51.64|48.76|0
1651173900000|2022-04-28 19:25:00|53.62|50.74|51.55|48.67|53.76|50.88|51.55|48.67|0
1651174200000|2022-04-28 19:30:00|51.48|48.6|50.91|48.03|51.82|48.94|49.67|46.79|0
1651174500000|2022-04-28 19:35:00|50.98|48.1|50.44|47.56|51.58|48.7|49.65|46.77|0
1651174800000|2022-04-28 19:40:00|50.5|47.62|49.51|46.63|52.05|49.17|49.18|46.3|0
1651175100000|2022-04-28 19:45:00|49.31|46.43|49.29|46.41|51.17|48.29|48.19|45.31|0
1651175400000|2022-04-28 19:50:00|48.44|45.56|48.5|45.62|49.02|46.14|47.17|44.29|0
1651175700000|2022-04-28 19:55:00|48.31|45.43|49.76|46.88|49.88|47|46.74|43.86|0
1651176000000|2022-04-28 20:00:00|50.15|47.27|44.41|41.53|50.22|47.34|41.88|39|0
1651176300000|2022-04-28 20:05:00|44.83|41.95|43.97|41.09|46.28|43.4|43.56|40.68|0
1651176600000|2022-04-28 20:10:00|43.91|41.03|43.08|40.2|45|42.12|42.9|40.02|0
1651176900000|2022-04-28 20:15:00|43.61|40.25|43.64|40.28|44.12|40.76|42.79|39.43|0
1651177200000|2022-04-28 20:20:00|43.67|40.31|44.41|41.05|45.2|41.84|43.11|39.75|0
1651177500000|2022-04-28 20:25:00|44.47|41.11|44.77|41.41|45.01|41.65|43.84|40.48|0
1651177800000|2022-04-28 20:30:00|44.86|41.5|48.63|44.71|51.23|47.87|44.86|41.5|0
1651178100000|2022-04-28 20:35:00|48.72|44.8|47.57|43.65|49.76|45.84|47.32|43.4|0
1651178400000|2022-04-28 20:40:00|47.61|43.69|46.6|42.68|47.79|43.87|46.07|42.15|0
1651178700000|2022-04-28 20:45:00|46.5|42.58|43.05|39.13|46.57|42.65|42.93|39.01|0
1651179000000|2022-04-28 20:50:00|43.08|39.16|43.25|40.45|43.37|40.57|42.4|38.92|0
1651179300000|2022-04-28 20:55:00|43.14|40.34|43.01|40.21|44.19|41.39|42.63|39.83|0
1651179600000|2022-04-28 21:00:00|42.91|40.11|42.31|39.51|43.56|40.76|42.05|39.25|0
1651179900000|2022-04-28 21:05:00|42.35|39.55|41.61|38.81|42.38|39.58|41.43|38.63|0
1651180200000|2022-04-28 21:10:00|41.6|38.8|40.39|37.59|42.16|39.36|40.39|37.59|0
1651180500000|2022-04-28 21:15:00|40.41|37.61|40.23|37.43|40.71|37.91|40.07|37.27|0
1651180800000|2022-04-28 21:20:00|40.3|37.5|38.05|35.25|40.35|37.55|37.34|34.54|0
1651181100000|2022-04-28 21:25:00|38.01|35.21|38.65|35.85|39.07|36.27|37.77|34.97|0
1651181400000|2022-04-28 21:30:00|38.66|35.86|38.61|35.81|38.78|35.98|38.28|35.48|0
1651181700000|2022-04-28 21:35:00|38.64|35.84|38.69|35.89|38.69|35.89|38.25|35.45|0
1651182000000|2022-04-28 21:40:00|38.71|35.91|38.63|35.83|39.42|36.62|38.63|35.83|0
1651182300000|2022-04-28 21:45:00|38.55|35.75|39.91|37.11|40.04|37.24|38.55|35.75|0
1651182600000|2022-04-28 21:50:00|39.9|37.1|40.07|37.27|40.31|37.51|39.76|36.96|0
1651182900000|2022-04-28 21:55:00|40.05|37.25|40.14|37.34|40.64|37.84|39.99|37.19|0
1651183200000|2022-04-28 22:00:00|38.7|35.9|39.89|37.09|39.91|37.11|37.4|34.6|0
1651183500000|2022-04-28 22:05:00|39.78|36.98|40|37.2|40.33|37.53|39.61|36.81|0
1651183800000|2022-04-28 22:10:00|39.94|37.14|40.22|37.42|40.59|37.79|39.41|36.61|0
1651184100000|2022-04-28 22:15:00|40.44|37.64|40.58|37.78|41.01|38.21|40.39|37.59|0
1651184400000|2022-04-28 22:20:00|40.55|37.75|40.49|37.69|41.35|38.55|40.38|37.58|0
1651184700000|2022-04-28 22:25:00|40.55|37.75|40.21|37.41|40.66|37.86|39.71|36.91|0
1651185000000|2022-04-28 22:30:00|40.18|37.38|40.54|37.74|41.06|38.26|40.18|37.38|0
1651185300000|2022-04-28 22:35:00|40.49|37.69|40.2|37.4|40.49|37.69|40.09|37.29|0
1651185600000|2022-04-28 22:40:00|40.15|37.35|39.42|36.62|40.26|37.46|39.08|36.28|0
1651185900000|2022-04-28 22:45:00|39.25|36.45|39.25|36.45|39.64|36.84|39.08|36.28|0
1651186200000|2022-04-28 22:50:00|39.22|36.42|39.02|36.22|39.3|36.5|38.86|36.06|0
1651186500000|2022-04-28 22:55:00|39.08|36.28|39.46|36.66|39.52|36.72|39.02|36.22|0
1651186800000|2022-04-28 23:00:00|39.52|36.72|39.13|36.33|39.52|36.72|38.93|36.13|0
1651187100000|2022-04-28 23:05:00|39.07|36.27|39.29|36.49|39.29|36.49|38.93|36.13|0
1651187400000|2022-04-28 23:10:00|39.26|36.46|39.34|36.54|39.45|36.65|39.12|36.32|0
1651187700000|2022-04-28 23:15:00|39.26|36.46|40.06|37.26|40.15|37.35|39.06|36.26|0
1651188000000|2022-04-28 23:20:00|40.01|37.21|39.95|37.15|40.34|37.54|39.92|37.12|0
1651188300000|2022-04-28 23:25:00|40|37.2|40.03|37.23|40.06|37.26|39.78|36.98|0
1651188600000|2022-04-28 23:30:00|40|37.2|39.58|36.78|40.23|37.43|39.49|36.69|0
1651188900000|2022-04-28 23:35:00|39.55|36.75|39.32|36.52|39.72|36.92|39.19|36.39|0
1651189200000|2022-04-28 23:40:00|39.38|36.58|39.21|36.41|39.38|36.58|39.05|36.25|0
1651189500000|2022-04-28 23:45:00|39.27|36.47|39.37|36.57|39.37|36.57|39.1|36.3|0
1651189800000|2022-04-28 23:50:00|39.32|36.52|39.45|36.65|39.48|36.68|39.21|36.41|0
1651190100000|2022-04-28 23:55:00|39.48|36.68|39.37|36.57|39.48|36.68|39.26|36.46|0
1651190400000|2022-04-29 00:00:00|39.42|36.62|39.61|36.81|39.7|36.9|39.31|36.51|0
1651190700000|2022-04-29 00:05:00|39.59|36.79|39.86|37.06|39.89|37.09|39.59|36.79|0
1651191000000|2022-04-29 00:10:00|39.83|37.03|40.65|37.85|40.71|37.91|39.81|37.01|0
1651191300000|2022-04-29 00:15:00|40.71|37.91|40.38|37.58|40.93|38.13|39.87|37.07|0
1651191600000|2022-04-29 00:20:00|40.44|37.64|41.24|38.44|41.3|38.5|40.44|37.64|0
1651191900000|2022-04-29 00:25:00|41.18|38.38|41.3|38.5|41.56|38.76|41.12|38.32|0
1651192200000|2022-04-29 00:30:00|41.35|38.55|41.06|38.26|41.41|38.61|41.06|38.26|0
1651192500000|2022-04-29 00:35:00|41.09|38.29|40.94|38.14|41.41|38.61|40.89|38.09|0
1651192800000|2022-04-29 00:40:00|41|38.2|40.65|37.85|41|38.2|40.48|37.68|0
1651193100000|2022-04-29 00:45:00|40.6|37.8|40.68|37.88|40.77|37.97|40.48|37.68|0
1651193400000|2022-04-29 00:50:00|40.71|37.91|40.47|37.67|41.05|38.25|40.42|37.62|0
1651193700000|2022-04-29 00:55:00|40.42|37.62|41.05|38.25|41.1|38.3|40.36|37.56|0
1651194000000|2022-04-29 01:00:00|41.07|38.27|40.75|37.95|41.28|38.48|40.75|37.95|0
1651194300000|2022-04-29 01:05:00|40.81|38.01|41.18|38.38|41.27|38.47|40.81|38.01|0
1651194600000|2022-04-29 01:10:00|41.21|38.41|41.09|38.29|41.44|38.64|40.92|38.12|0
1651194900000|2022-04-29 01:15:00|41.15|38.35|42.14|39.34|42.32|39.52|41.03|38.23|0
1651195200000|2022-04-29 01:20:00|42.17|39.37|41.96|39.16|42.26|39.46|41.49|38.69|0
1651195500000|2022-04-29 01:25:00|41.99|39.19|42.55|39.75|43.02|40.22|41.96|39.16|0
1651195800000|2022-04-29 01:30:00|42.63|39.83|43.38|40.58|43.56|40.76|42.61|39.81|0
1651196100000|2022-04-29 01:35:00|43.5|40.7|43.68|40.88|43.86|41.06|43.35|40.55|0
1651196400000|2022-04-29 01:40:00|43.74|40.94|44.1|41.3|44.47|41.67|43.62|40.82|0
1651196700000|2022-04-29 01:45:00|44.16|41.36|44.04|41.24|44.34|41.54|43.86|41.06|0
1651197000000|2022-04-29 01:50:00|44|41.2|43.79|40.99|44.16|41.36|43.61|40.81|0
1651197300000|2022-04-29 01:55:00|43.82|41.02|43.57|40.77|44.03|41.23|43.57|40.77|0
1651197600000|2022-04-29 02:00:00|43.69|40.89|43.81|41.01|43.91|41.11|43.51|40.71|0
1651197900000|2022-04-29 02:05:00|43.78|40.98|43.9|41.1|43.96|41.16|43.57|40.77|0
1651198200000|2022-04-29 02:10:00|43.96|41.16|43.23|40.43|44.2|41.4|43.17|40.37|0
1651198500000|2022-04-29 02:15:00|43.29|40.49|43.29|40.49|43.53|40.73|43.2|40.4|0
1651198800000|2022-04-29 02:20:00|43.38|40.58|43.44|40.64|43.47|40.67|43.17|40.37|0
1651199100000|2022-04-29 02:25:00|43.41|40.61|43.28|40.48|43.41|40.61|42.75|39.95|0
1651199400000|2022-04-29 02:30:00|43.22|40.42|42.59|39.79|43.22|40.42|42.5|39.7|0
1651199700000|2022-04-29 02:35:00|42.62|39.82|42.2|39.4|42.86|40.06|42.15|39.35|0
1651200000000|2022-04-29 02:40:00|42.15|39.35|42.26|39.46|42.32|39.52|41.79|38.99|0
1651200300000|2022-04-29 02:45:00|42.32|39.52|42.61|39.81|42.85|40.05|42.32|39.52|0
1651200600000|2022-04-29 02:50:00|42.67|39.87|42.88|40.08|43.06|40.26|42.67|39.87|0
1651200900000|2022-04-29 02:55:00|42.97|40.17|42.67|39.87|43.11|40.31|42.49|39.69|0
1651201200000|2022-04-29 03:00:00|42.72|39.92|42.84|40.04|42.99|40.19|42.72|39.92|0
1651201500000|2022-04-29 03:05:00|42.78|39.98|42.6|39.8|42.84|40.04|42.42|39.62|0
1651201800000|2022-04-29 03:10:00|42.57|39.77|42.18|39.38|42.6|39.8|41.89|39.09|0
1651202100000|2022-04-29 03:15:00|42.3|39.5|42.95|40.15|43.07|40.27|42.06|39.26|0
1651202400000|2022-04-29 03:20:00|43.01|40.21|42.35|39.55|43.07|40.27|42.35|39.55|0
1651202700000|2022-04-29 03:25:00|42.38|39.58|43.24|40.44|43.55|40.75|42.29|39.49|0
1651203000000|2022-04-29 03:30:00|43.27|40.47|43.33|40.53|43.51|40.71|43.15|40.35|0
1651203300000|2022-04-29 03:35:00|43.42|40.62|42.76|39.96|43.42|40.62|42.61|39.81|0
1651203600000|2022-04-29 03:40:00|42.82|40.02|42.87|40.07|43|40.2|42.4|39.6|0
1651203900000|2022-04-29 03:45:00|42.81|40.01|42.75|39.95|43.23|40.43|42.72|39.92|0
1651204200000|2022-04-29 03:50:00|42.78|39.98|42.27|39.47|43.35|40.55|42.21|39.41|0
1651204500000|2022-04-29 03:55:00|42.33|39.53|42.95|40.15|43.04|40.24|41.92|39.12|0
1651204800000|2022-04-29 04:00:00|42.98|40.18|42.62|39.82|43.4|40.6|42.53|39.73|0
1651205100000|2022-04-29 04:05:00|42.59|39.79|42.77|39.97|42.83|40.03|42.38|39.58|0
1651205400000|2022-04-29 04:10:00|42.74|39.94|42.62|39.82|42.83|40.03|42.53|39.73|0
1651205700000|2022-04-29 04:15:00|42.58|39.78|42.7|39.9|42.79|39.99|42.49|39.69|0
1651206000000|2022-04-29 04:20:00|42.67|39.87|42.61|39.81|42.91|40.11|42.55|39.75|0
1651206300000|2022-04-29 04:25:00|42.64|39.84|42.75|39.95|42.87|40.07|42.58|39.78|0
1651206600000|2022-04-29 04:30:00|42.72|39.92|42.96|40.16|43.08|40.28|42.63|39.83|0
1651206900000|2022-04-29 04:35:00|42.9|40.1|42.72|39.92|43.05|40.25|42.66|39.86|0
1651207200000|2022-04-29 04:40:00|42.75|39.95|42.89|40.09|42.95|40.15|42.66|39.86|0
1651207500000|2022-04-29 04:45:00|42.83|40.03|43.07|40.27|43.07|40.27|42.59|39.79|0
1651207800000|2022-04-29 04:50:00|43.13|40.33|43.07|40.27|43.25|40.45|42.65|39.85|0
1651208100000|2022-04-29 04:55:00|43.09|40.29|43.3|40.5|43.48|40.68|43.01|40.21|0
1651208400000|2022-04-29 05:00:00|43.24|40.44|44.45|41.65|44.64|41.84|43.24|40.44|0
1651208700000|2022-04-29 05:05:00|44.52|41.72|44.88|42.08|44.95|42.15|44.39|41.59|0
1651209000000|2022-04-29 05:10:00|44.82|42.02|44.63|41.83|44.88|42.08|44.45|41.65|0
1651209300000|2022-04-29 05:15:00|44.69|41.89|44.14|41.34|44.69|41.89|44.08|41.28|0
1651209600000|2022-04-29 05:20:00|44.2|41.4|43.71|40.91|44.26|41.46|43.11|40.31|0
1651209900000|2022-04-29 05:25:00|43.65|40.85|43.95|41.15|44.01|41.21|43.59|40.79|0
1651210200000|2022-04-29 05:30:00|44.01|41.21|44.5|41.7|44.78|41.98|44.01|41.21|0
1651210500000|2022-04-29 05:35:00|44.47|41.67|44.9|42.1|45.08|42.28|44.41|41.61|0
1651210800000|2022-04-29 05:40:00|44.96|42.16|44.71|41.91|45.02|42.22|44.59|41.79|0
1651211100000|2022-04-29 05:45:00|44.83|42.03|44.64|41.84|44.95|42.15|44.61|41.81|0
1651211400000|2022-04-29 05:50:00|44.58|41.78|43.85|41.05|44.64|41.84|43.75|40.95|0
1651211700000|2022-04-29 05:55:00|43.73|40.93|44.33|41.53|44.39|41.59|43.42|40.62|0
1651212000000|2022-04-29 06:00:00|44.27|41.47|44.91|42.11|44.91|42.11|43.36|40.56|0
1651212300000|2022-04-29 06:05:00|45|42.2|45.62|42.82|46.12|43.32|44.94|42.14|0
1651212600000|2022-04-29 06:10:00|45.56|42.76|44.63|41.83|45.56|42.76|44.14|41.34|0
1651212900000|2022-04-29 06:15:00|44.69|41.89|44.81|42.01|45.43|42.63|44.16|41.36|0
1651213200000|2022-04-29 06:20:00|44.75|41.95|45.42|42.62|45.7|42.9|44.44|41.64|0
1651213500000|2022-04-29 06:25:00|45.33|42.53|45.54|42.74|45.79|42.99|44.99|42.19|0
1651213800000|2022-04-29 06:30:00|45.61|42.81|45.92|43.12|46.17|43.37|45.17|42.37|0
1651214100000|2022-04-29 06:35:00|45.95|43.15|46.23|43.43|46.61|43.81|45.95|43.15|0
1651214400000|2022-04-29 06:40:00|46.1|43.3|46.19|43.39|46.32|43.52|45.78|42.98|0
1651214700000|2022-04-29 06:45:00|46.16|43.36|45.53|42.73|46.48|43.68|45.47|42.67|0
1651215000000|2022-04-29 06:50:00|45.65|42.85|44.78|41.98|45.72|42.92|44.66|41.86|0
1651215300000|2022-04-29 06:55:00|44.66|41.86|44.75|41.95|44.97|42.17|44.35|41.55|0
1651215600000|2022-04-29 07:00:00|44.88|42.08|42.81|40.01|44.94|42.14|42.09|39.29|0
1651215900000|2022-04-29 07:05:00|42.67|40.27|42.91|40.51|42.97|40.57|41.61|39.21|0
1651216200000|2022-04-29 07:10:00|42.97|40.57|41.9|39.5|43.11|40.71|41.72|39.32|0
1651216500000|2022-04-29 07:15:00|41.87|39.47|42.25|39.85|42.72|40.32|41.75|39.35|0
1651216800000|2022-04-29 07:20:00|42.28|39.88|42.9|40.5|43.44|41.04|42.28|39.88|0
1651217100000|2022-04-29 07:25:00|42.69|40.29|42.95|40.55|43.5|41.1|42.03|39.63|0
1651217400000|2022-04-29 07:30:00|42.98|40.58|43.61|41.21|43.95|41.55|42.98|40.58|0
1651217700000|2022-04-29 07:35:00|43.58|41.18|44.28|41.88|44.71|42.31|43.58|41.18|0
1651218000000|2022-04-29 07:40:00|44.34|41.94|43.75|41.35|44.53|42.13|43.18|40.78|0
1651218300000|2022-04-29 07:45:00|43.72|41.32|44.24|41.84|44.46|42.06|43.24|40.84|0
1651218600000|2022-04-29 07:50:00|44.27|41.87|44.08|41.68|45.01|42.61|43.26|40.86|0
1651218900000|2022-04-29 07:55:00|44.05|41.65|43.47|41.07|44.23|41.83|43.14|40.74|0
1651219200000|2022-04-29 08:00:00|43.59|41.19|44.14|41.74|44.32|41.92|43.11|40.71|0
1651219500000|2022-04-29 08:05:00|44.2|41.8|43.83|41.43|44.63|42.23|43.29|40.89|0
1651219800000|2022-04-29 08:10:00|43.89|41.49|44.04|41.64|44.32|41.92|43.77|41.37|0
1651220100000|2022-04-29 08:15:00|44.07|41.67|43.82|41.42|44.56|42.16|43.82|41.42|0
1651220400000|2022-04-29 08:20:00|43.76|41.36|42.97|40.57|43.82|41.42|42.91|40.51|0
1651220700000|2022-04-29 08:25:00|43|40.6|44.3|41.9|44.3|41.9|42.2|39.8|0
1651221000000|2022-04-29 08:30:00|44.24|41.84|42.97|40.57|44.3|41.9|42.97|40.57|0
1651221300000|2022-04-29 08:35:00|42.88|40.48|41.92|39.52|43.27|40.87|41.9|39.5|0
1651221600000|2022-04-29 08:40:00|41.95|39.55|41.78|39.38|42.6|40.2|41.6|39.2|0
1651221900000|2022-04-29 08:45:00|41.6|39.2|42.66|40.26|42.96|40.56|41.6|39.2|0
1651222200000|2022-04-29 08:50:00|42.54|40.14|42.24|39.84|42.75|40.35|42|39.6|0
1651222500000|2022-04-29 08:55:00|42.21|39.81|42.12|39.72|42.36|39.96|41.71|39.31|0
1651222800000|2022-04-29 09:00:00|42.15|39.75|41.88|39.48|42.17|39.77|40.75|38.35|0
1651223100000|2022-04-29 09:05:00|42.02|39.62|40.77|38.37|42.02|39.62|40.54|38.14|0
1651223400000|2022-04-29 09:10:00|40.83|38.43|40.59|38.19|41.06|38.66|40.54|38.14|0
1651223700000|2022-04-29 09:15:00|40.54|38.14|40.71|38.31|40.82|38.42|40.14|37.74|0
1651224000000|2022-04-29 09:20:00|40.65|38.25|41.02|38.62|41.4|39|40.36|37.96|0
1651224300000|2022-04-29 09:25:00|40.9|38.5|40.01|37.61|40.93|38.53|39.79|37.39|0
1651224600000|2022-04-29 09:30:00|39.9|37.5|40.01|37.61|40.7|38.3|39.56|37.16|0
1651224900000|2022-04-29 09:35:00|40.04|37.64|40.43|38.03|40.52|38.12|39.73|37.33|0
1651225200000|2022-04-29 09:40:00|40.41|38.01|40.45|38.05|40.73|38.33|39.59|37.19|0
1651225500000|2022-04-29 09:45:00|40.39|37.99|40.5|38.1|40.61|38.21|40.05|37.65|0
1651225800000|2022-04-29 09:50:00|40.61|38.21|39.87|37.47|40.79|38.39|39.82|37.42|0
1651226100000|2022-04-29 09:55:00|39.93|37.53|40.44|38.04|40.55|38.15|39.76|37.36|0
1651226400000|2022-04-29 10:00:00|40.46|38.06|41.38|38.98|41.76|39.36|40.35|37.95|0
1651226700000|2022-04-29 10:05:00|41.35|38.95|41.23|38.83|41.35|38.95|40.83|38.43|0
1651227000000|2022-04-29 10:10:00|41.18|38.78|40.54|38.14|41.18|38.78|40.11|37.71|0
1651227300000|2022-04-29 10:15:00|40.48|38.08|40.48|38.08|41.11|38.71|40.26|37.86|0
1651227600000|2022-04-29 10:20:00|40.45|38.05|39.85|37.45|40.48|38.08|39.8|37.4|0
1651227900000|2022-04-29 10:25:00|40.02|37.62|39.23|36.83|40.08|37.68|38.9|36.5|0
1651228200000|2022-04-29 10:30:00|39.29|36.89|39.45|37.05|39.68|37.28|38.9|36.5|0
1651228500000|2022-04-29 10:35:00|39.34|36.94|38.98|36.58|39.45|37.05|38.84|36.44|0
1651228800000|2022-04-29 10:40:00|38.95|36.55|38.94|36.54|39.28|36.88|37.86|35.46|0
1651229100000|2022-04-29 10:45:00|38.88|36.48|38.88|36.48|39.22|36.82|38.66|36.26|0
1651229400000|2022-04-29 10:50:00|38.83|36.43|39.38|36.98|39.55|37.15|38.83|36.43|0
1651229700000|2022-04-29 10:55:00|39.32|36.92|38.93|36.53|39.43|37.03|38.49|36.09|0
1651230000000|2022-04-29 11:00:00|38.98|36.58|38.87|36.47|39.59|37.19|38.43|36.03|0
1651230300000|2022-04-29 11:05:00|38.93|36.53|39.23|36.83|39.42|37.02|38.81|36.41|0
1651230600000|2022-04-29 11:10:00|39.26|36.86|38.45|36.05|39.26|36.86|38.1|35.7|0
1651230900000|2022-04-29 11:15:00|38.43|36.03|39.25|36.85|39.3|36.9|38.37|35.97|0
1651231200000|2022-04-29 11:20:00|39.22|36.82|39.58|37.18|39.69|37.29|39.14|36.74|0
1651231500000|2022-04-29 11:25:00|39.64|37.24|39.3|36.9|39.91|37.51|38.91|36.51|0
1651231800000|2022-04-29 11:30:00|39.27|36.87|38.49|36.09|39.74|37.34|38.47|36.07|0
1651232100000|2022-04-29 11:35:00|38.47|36.07|38.55|36.15|38.57|36.17|38.11|35.71|0
1651232400000|2022-04-29 11:40:00|38.41|36.01|38.08|35.68|38.52|36.12|37.76|35.36|0
1651232700000|2022-04-29 11:45:00|38.05|35.65|37.91|35.51|38.6|36.2|37.75|35.35|0
1651233000000|2022-04-29 11:50:00|37.89|35.49|37.83|35.43|37.91|35.51|37.27|34.87|0
1651233300000|2022-04-29 11:55:00|37.8|35.4|38.07|35.67|38.67|36.27|37.8|35.4|0
1651233600000|2022-04-29 12:00:00|38.04|35.64|38.56|36.16|38.72|36.32|37.85|35.45|0
1651233900000|2022-04-29 12:05:00|38.61|36.21|39.19|36.79|39.27|36.87|38.28|35.88|0
1651234200000|2022-04-29 12:10:00|39.22|36.82|39.1|36.7|39.27|36.87|38.55|36.15|0
1651234500000|2022-04-29 12:15:00|39.16|36.76|39.77|37.37|39.82|37.42|39.05|36.65|0
1651234800000|2022-04-29 12:20:00|39.82|37.42|41.3|38.9|41.36|38.96|39.71|37.31|0
1651235100000|2022-04-29 12:25:00|41.36|38.96|40.16|37.76|41.87|39.47|40.08|37.68|0
1651235400000|2022-04-29 12:30:00|40.1|37.7|38.59|36.19|40.1|37.7|37.71|35.31|0
1651235700000|2022-04-29 12:35:00|38.37|35.97|37.28|34.88|38.37|35.97|36.69|34.29|0
1651236000000|2022-04-29 12:40:00|37.33|34.93|38.36|35.96|38.69|36.29|37.12|34.72|0
1651236300000|2022-04-29 12:45:00|38.42|36.02|39.13|36.73|39.53|37.13|38.03|35.63|0
1651236600000|2022-04-29 12:50:00|38.86|36.46|38.69|36.29|39.41|37.01|38.55|36.15|0
1651236900000|2022-04-29 12:55:00|38.63|36.23|37.43|35.03|38.91|36.51|37.43|35.03|0
1651237200000|2022-04-29 13:00:00|37.26|34.86|37.18|34.78|37.91|35.51|36.99|34.59|0
1651237500000|2022-04-29 13:05:00|37.15|34.75|35.67|33.27|37.26|34.86|35.62|33.22|0
1651237800000|2022-04-29 13:10:00|35.62|33.22|35.15|32.75|35.88|33.48|35|32.6|0
1651238100000|2022-04-29 13:15:00|35.2|32.8|35.87|33.47|36.08|33.68|35|32.6|0
1651238400000|2022-04-29 13:20:00|35.72|33.32|37.46|35.06|37.68|35.28|35.61|33.21|0
1651238700000|2022-04-29 13:25:00|37.44|35.04|37.46|35.06|37.79|35.39|36.93|34.53|0
1651239000000|2022-04-29 13:30:00|37.54|35.14|40.17|37.77|40.8|38.4|34.4|32|0
1651239300000|2022-04-29 13:35:00|40.23|37.83|38.2|35.8|41.34|38.94|37.5|35.1|0
1651239600000|2022-04-29 13:40:00|38.37|35.97|36.43|34.03|39.42|37.02|36.14|33.74|0
1651239900000|2022-04-29 13:45:00|36.3|33.9|37.6|35.2|38.14|35.74|35.91|33.51|0
1651240200000|2022-04-29 13:50:00|37.49|35.09|37.12|34.72|38.63|36.23|35.85|33.45|0
1651240500000|2022-04-29 13:55:00|37.5|35.1|41.03|38.63|43.71|41.31|37.5|35.1|0
1651240800000|2022-04-29 14:00:00|41.08|38.68|38.92|36.52|41.35|38.95|38.28|35.88|0
1651241100000|2022-04-29 14:05:00|38.86|36.46|37.91|35.51|39.14|36.74|36.87|34.47|0
1651241400000|2022-04-29 14:10:00|38.02|35.62|37.41|35.01|38.8|36.4|36.82|34.42|0
1651241700000|2022-04-29 14:15:00|37.3|34.9|33.38|30.98|38.91|36.51|32.99|30.59|0
1651242000000|2022-04-29 14:20:00|33.18|30.78|32.69|30.29|33.78|31.38|32.15|29.75|0
1651242300000|2022-04-29 14:25:00|32.59|30.19|31|28.6|32.93|30.53|30.72|28.32|0
1651242600000|2022-04-29 14:30:00|30.72|28.32|30.55|28.15|31.36|28.96|27.61|25.21|0
1651242900000|2022-04-29 14:35:00|30.69|28.29|30.67|28.27|31.02|28.62|29.54|27.14|0
1651243200000|2022-04-29 14:40:00|30.69|28.29|30.27|27.87|30.83|28.43|29.45|27.05|0
1651243500000|2022-04-29 14:45:00|30.22|27.82|29.26|26.86|30.22|27.82|29.13|26.73|0
1651243800000|2022-04-29 14:50:00|29.17|26.77|29.67|27.27|29.85|27.45|28.72|26.32|0
1651244100000|2022-04-29 14:55:00|29.71|27.31|30.17|27.77|30.4|28|29.35|26.95|0
1651244400000|2022-04-29 15:00:00|29.94|27.54|29.71|27.31|29.98|27.58|28.72|26.32|0
1651244700000|2022-04-29 15:05:00|29.61|27.21|29.43|27.03|30.96|28.56|29.25|26.85|0
1651245000000|2022-04-29 15:10:00|29.45|27.05|29.38|26.98|29.84|27.44|28.14|25.74|0
1651245300000|2022-04-29 15:15:00|29.11|26.71|29.79|27.39|29.88|27.48|28.89|26.49|0
1651245600000|2022-04-29 15:20:00|29.93|27.53|30.18|27.78|30.71|28.31|29.06|26.66|0
1651245900000|2022-04-29 15:25:00|30.2|27.8|30.38|27.98|30.62|28.22|29.47|27.07|0
1651246200000|2022-04-29 15:30:00|30.29|27.89|31.18|28.78|32.48|30.08|30.06|27.66|0
1651246500000|2022-04-29 15:35:00|31.27|28.87|30.56|28.16|31.94|29.54|30.56|28.16|0
1651246800000|2022-04-29 15:40:00|30.42|28.02|31.74|29.34|31.84|29.44|30.24|27.84|0
1651247100000|2022-04-29 15:45:00|31.7|29.3|31.41|29.01|32.77|30.37|31.17|28.77|0
1651247400000|2022-04-29 15:50:00|31.24|28.84|30.89|28.49|31.5|29.1|30.01|27.61|0
1651247700000|2022-04-29 15:55:00|30.94|28.54|29.25|26.85|31.27|28.87|29.13|26.73|0
1651248000000|2022-04-29 16:00:00|29.22|26.82|26.99|24.59|29.36|26.96|26.9|24.5|0
1651248300000|2022-04-29 16:05:00|26.94|24.54|26.65|24.25|27.22|24.82|26.44|24.04|0
1651248600000|2022-04-29 16:10:00|26.6|24.2|27.07|24.67|27.41|25.01|26.52|24.12|0
1651248900000|2022-04-29 16:15:00|26.94|24.54|29.24|26.84|39.41|37.01|26.56|24.16|0
1651249200000|2022-04-29 16:20:00|27.73|25.33|28.42|26.02|28.42|26.02|27.43|25.03|0
1651249500000|2022-04-29 16:25:00|28.51|26.11|27.64|25.24|28.86|26.46|27.43|25.03|0
1651249800000|2022-04-29 16:30:00|27.55|25.15|27.38|24.98|27.81|25.41|27|24.6|0
1651250100000|2022-04-29 16:35:00|27.42|25.02|27.46|25.06|27.81|25.41|27.04|24.64|0
1651250400000|2022-04-29 16:40:00|27.42|25.02|26.41|24.01|27.61|25.21|26.37|23.97|0
1651250700000|2022-04-29 16:45:00|26.54|24.14|26.37|23.97|26.95|24.55|26.29|23.89|0
1651251000000|2022-04-29 16:50:00|26.33|23.93|25.84|23.44|27.42|25.02|25.19|22.8|0
1651251300000|2022-04-29 16:55:00|25.92|23.52|26.61|24.21|26.99|24.59|25.92|23.52|0
1651251600000|2022-04-29 17:00:00|26.49|24.09|27.87|25.47|28.17|25.77|26.49|24.09|0
1651251900000|2022-04-29 17:05:00|27.76|25.36|26.19|23.79|27.76|25.36|25.91|23.51|0
1651252200000|2022-04-29 17:10:00|26.15|23.75|26.8|24.4|26.8|24.4|25.94|23.54|0
1651252500000|2022-04-29 17:15:00|26.82|24.42|27.3|24.9|27.53|25.13|26.64|24.24|0
1651252800000|2022-04-29 17:20:00|27.26|24.86|28.32|25.92|28.32|25.92|26.88|24.48|0
1651253100000|2022-04-29 17:25:00|28.24|25.84|27.89|25.49|29.16|26.76|27.81|25.41|0
1651253400000|2022-04-29 17:30:00|27.76|25.36|28.45|26.05|28.89|26.49|27.76|25.36|0
1651253700000|2022-04-29 17:35:00|28.36|25.96|28.53|26.13|29.78|27.38|28.15|25.75|0
1651254000000|2022-04-29 17:40:00|28.58|26.18|27.29|24.89|28.62|26.22|26.91|24.51|0
1651254300000|2022-04-29 17:45:00|27.16|24.76|26.41|24.01|27.25|24.85|26.37|23.97|0
1651254600000|2022-04-29 17:50:00|26.62|24.22|26.33|23.93|26.82|24.42|26.25|23.85|0
1651254900000|2022-04-29 17:55:00|26.16|23.76|26.16|23.76|26.53|24.13|26|23.6|0
1651255200000|2022-04-29 18:00:00|26.12|23.72|25.47|23.07|26.32|23.92|25.24|22.84|0
1651255500000|2022-04-29 18:05:00|25.51|23.11|25.94|23.54|26.47|24.07|25.03|22.65|0
1651255800000|2022-04-29 18:10:00|25.82|23.42|26.09|23.69|26.38|23.98|25.42|23.02|0
1651256100000|2022-04-29 18:15:00|26.13|23.73|26.33|23.93|27.49|25.09|26.09|23.69|0
1651256400000|2022-04-29 18:20:00|26.25|23.85|25.21|22.81|26.25|23.85|25.05|22.66|0
1651256700000|2022-04-29 18:25:00|25.25|22.85|25.39|22.99|25.73|23.33|25.17|22.78|0
1651257000000|2022-04-29 18:30:00|25.37|22.97|25.13|22.73|25.84|23.44|24.84|22.48|0
1651257300000|2022-04-29 18:35:00|25.15|22.75|23.99|21.71|25.52|23.12|23.99|21.71|0
1651257600000|2022-04-29 18:40:00|24.07|21.78|24.47|22.14|24.47|22.14|24.07|21.78|0
1651257900000|2022-04-29 18:45:00|24.59|22.25|23.98|21.7|25.38|22.98|23.3|21.09|0
1651258200000|2022-04-29 18:50:00|24.02|21.74|23.55|21.31|24.26|21.95|23.55|21.31|0
1651258500000|2022-04-29 18:55:00|23.51|21.27|24.53|22.2|24.86|22.49|23.28|21.06|0
1651258800000|2022-04-29 19:00:00|24.45|22.12|24.19|21.89|24.61|22.27|23.59|21.34|0
1651259100000|2022-04-29 19:05:00|24.29|21.98|22.86|20.68|24.29|21.98|22.82|20.64|0
1651259400000|2022-04-29 19:10:00|22.89|20.71|22.14|20.03|23.24|21.02|21.89|19.8|0
1651259700000|2022-04-29 19:15:00|22.07|19.97|23.97|21.69|24.22|21.91|22.07|19.97|0
1651260000000|2022-04-29 19:20:00|24.05|21.76|24.12|21.82|24.49|22.16|22.64|20.49|0
1651260300000|2022-04-29 19:25:00|24.14|21.84|22.87|20.69|24.65|22.3|22.58|20.43|0
1651260600000|2022-04-29 19:30:00|22.91|20.72|23.7|21.45|24.21|21.91|22.57|20.42|0
1651260900000|2022-04-29 19:35:00|23.47|21.24|23.74|21.48|24.44|22.12|23.05|20.86|0
1651261200000|2022-04-29 19:40:00|23.78|21.51|23.14|20.94|24.54|22.2|22.82|20.65|0
1651261500000|2022-04-29 19:45:00|22.94|20.75|21.42|19.38|23.34|21.11|21.42|19.38|0
1651261800000|2022-04-29 19:50:00|21.45|19.41|20.06|18.15|21.45|19.41|19.76|17.88|0
1651262100000|2022-04-29 19:55:00|19.96|18.06|21.06|19.05|21.06|19.05|18.24|16.5|0
1651262400000|2022-04-29 20:00:00|20.85|18.86|21.02|19.02|21.62|19.56|20.53|18.58|0
1651262700000|2022-04-29 20:05:00|21.12|19.11|22.05|19.95|22.23|20.11|21.12|19.11|0
1651263000000|2022-04-29 20:10:00|22.09|19.98|21.68|19.61|23.59|21.34|20.74|18.76|0
1651475100000|2022-05-02 07:05:00|22.29|20.17|22.32|20.2|22.82|20.64|21.95|19.86|0
1651475400000|2022-05-02 07:10:00|22.29|20.16|22.58|20.43|22.72|20.55|21.71|19.64|0
1651475700000|2022-05-02 07:15:00|22.64|20.48|21.76|19.69|22.81|20.64|21.67|19.61|0
1651476000000|2022-05-02 07:20:00|21.78|19.71|21.41|19.37|21.78|19.71|21.11|19.1|0
1651476300000|2022-05-02 07:25:00|21.48|19.44|22.39|20.26|22.41|20.27|21.3|19.27|0
1651476600000|2022-05-02 07:30:00|22.29|20.17|21.24|19.22|22.29|20.17|20.76|18.79|0
1651476900000|2022-05-02 07:35:00|21.15|19.14|22.05|19.95|22.08|19.98|21.05|19.04|0
1651477200000|2022-05-02 07:40:00|22.08|19.98|22.25|20.13|22.25|20.13|21.64|19.58|0
1651477500000|2022-05-02 07:45:00|22.23|20.11|21.98|19.89|22.34|20.21|21.93|19.84|0
1651477800000|2022-05-02 07:50:00|22.04|19.94|21.96|19.87|22.34|20.21|21.85|19.77|0
1651478100000|2022-05-02 07:55:00|22.08|19.97|19.3|17.47|22.37|20.24|18.16|16.43|0
1651478400000|2022-05-02 08:00:00|19.32|17.48|21.23|19.21|21.36|19.32|19.32|17.48|0
1651478700000|2022-05-02 08:05:00|21.07|19.06|21.55|19.5|21.61|19.55|20.6|18.64|0
1651479000000|2022-05-02 08:10:00|21.52|19.47|21.17|19.15|21.94|19.85|21.15|19.14|0
1651479300000|2022-05-02 08:15:00|20.9|18.91|21.09|19.09|21.46|19.41|20.35|18.42|0
1651479600000|2022-05-02 08:20:00|21.02|19.02|20.47|18.52|21.31|19.28|20.45|18.51|0
1651479900000|2022-05-02 08:25:00|20.45|18.51|20.77|18.79|21.13|19.11|20.3|18.36|0
1651480200000|2022-05-02 08:30:00|20.73|18.76|20.02|18.11|20.73|18.76|19.91|18.02|0
1651480500000|2022-05-02 08:35:00|20|18.09|20.1|18.19|20.24|18.31|19.84|17.95|0
1651480800000|2022-05-02 08:40:00|20.27|18.34|20.37|18.43|20.96|18.96|19.87|17.98|0
1651481100000|2022-05-02 08:45:00|20.36|18.42|20.32|18.39|20.44|18.5|20.01|18.1|0
1651481400000|2022-05-02 08:50:00|20.25|18.32|19.33|17.49|20.25|18.32|19.26|17.43|0
1651481700000|2022-05-02 08:55:00|19.36|17.52|19.66|17.79|19.75|17.87|19.09|17.28|0
1651482000000|2022-05-02 09:00:00|19.68|17.8|20.28|18.35|20.45|18.5|19.68|17.8|0
1651482300000|2022-05-02 09:05:00|20.26|18.33|20.4|18.46|21.59|19.53|19.55|17.69|0
1651482600000|2022-05-02 09:10:00|20.38|18.44|20.73|18.75|21.12|19.11|20.38|18.44|0
1651482900000|2022-05-02 09:15:00|20.71|18.74|20.66|18.69|21.19|19.17|20.66|18.69|0
1651483200000|2022-05-02 09:20:00|20.64|18.67|21.33|19.3|21.37|19.33|20.55|18.59|0
1651483500000|2022-05-02 09:25:00|21.37|19.33|21.36|19.33|21.73|19.66|21.24|19.22|0
1651483800000|2022-05-02 09:30:00|21.4|19.36|21.65|19.59|21.74|19.67|21.25|19.23|0
1651484100000|2022-05-02 09:35:00|21.69|19.62|21.76|19.69|21.91|19.82|21.58|19.52|0
1651484400000|2022-05-02 09:40:00|21.74|19.67|21.2|19.18|21.96|19.87|20.23|18.3|0
1651484700000|2022-05-02 09:45:00|20.85|18.86|20.77|18.79|21.04|19.04|20.56|18.6|0
1651485000000|2022-05-02 09:50:00|20.75|18.78|21.02|19.02|21.17|19.15|20.74|18.76|0
1651485300000|2022-05-02 09:55:00|21|19|20.49|18.53|21|19|20.45|18.5|0
1651485600000|2022-05-02 10:00:00|20.5|18.55|20.13|18.22|20.64|18.68|19.98|18.08|0
1651485900000|2022-05-02 10:05:00|20.19|18.26|20.2|18.28|20.31|18.37|19.93|18.03|0
1651486200000|2022-05-02 10:10:00|20.27|18.34|20.85|18.86|20.9|18.91|20.27|18.34|0
1651486500000|2022-05-02 10:15:00|20.83|18.85|20.81|18.83|21.12|19.11|20.81|18.83|0
1651486800000|2022-05-02 10:20:00|20.83|18.85|20.74|18.76|20.97|18.97|20.69|18.72|0
1651487100000|2022-05-02 10:25:00|20.72|18.75|20.66|18.7|20.9|18.91|20.44|18.49|0
1651487400000|2022-05-02 10:30:00|20.68|18.71|20.98|18.98|21.11|19.1|20.51|18.55|0
1651487700000|2022-05-02 10:35:00|21.02|19.02|20.27|18.34|21.16|19.15|20.27|18.34|0
1651488000000|2022-05-02 10:40:00|20.25|18.33|19.97|18.07|20.25|18.33|19.71|17.84|0
1651488300000|2022-05-02 10:45:00|19.95|18.05|19.76|17.88|19.97|18.07|19.59|17.73|0
1651488600000|2022-05-02 10:50:00|19.8|17.91|19.66|17.79|19.9|18|19.59|17.73|0
1651488900000|2022-05-02 10:55:00|19.67|17.8|19.38|17.54|19.9|18|19.1|17.28|0
1651489200000|2022-05-02 11:00:00|19.42|17.57|19.45|17.6|19.76|17.88|19.35|17.5|0
1651489500000|2022-05-02 11:05:00|19.46|17.61|19.11|17.29|19.65|17.78|19.08|17.26|0
1651489800000|2022-05-02 11:10:00|19.06|17.24|18.84|17.05|19.28|17.44|18.81|17.02|0
1651490100000|2022-05-02 11:15:00|18.81|17.02|18.44|16.69|18.87|17.08|18.35|16.6|0
1651490400000|2022-05-02 11:20:00|18.41|16.66|18.54|16.77|18.77|16.98|18.15|16.42|0
1651490700000|2022-05-02 11:25:00|18.6|16.83|18.36|16.61|18.83|17.04|18.36|16.61|0
1651491000000|2022-05-02 11:30:00|18.29|16.55|17.64|15.96|18.29|16.55|17.64|15.96|0
1651491300000|2022-05-02 11:35:00|17.67|15.99|17.37|15.71|17.83|16.13|17.23|15.59|0
1651491600000|2022-05-02 11:40:00|17.38|15.73|17.3|15.66|17.52|15.85|17.2|15.56|0
1651491900000|2022-05-02 11:45:00|17.32|15.67|16.86|15.25|17.41|15.75|16.74|15.14|0
1651492200000|2022-05-02 11:50:00|16.89|15.28|16.47|14.9|17.13|15.5|16.44|14.87|0
1651492500000|2022-05-02 11:55:00|16.44|14.87|15.94|14.42|16.47|14.9|15.68|14.18|0
1651492800000|2022-05-02 12:00:00|16.11|14.58|17.79|16.09|17.79|16.09|14.37|12.97|0
1651493100000|2022-05-02 12:05:00|17.72|16.04|17.85|16.15|18.13|16.4|17.32|15.67|0
1651493400000|2022-05-02 12:10:00|17.78|16.09|17.43|15.77|17.88|16.17|17.26|15.62|0
1651493700000|2022-05-02 12:15:00|17.49|15.82|17.62|15.95|17.91|16.2|17.47|15.81|0
1651494000000|2022-05-02 12:20:00|17.66|15.97|18.01|16.3|18.15|16.43|17.66|15.97|0
1651494300000|2022-05-02 12:25:00|18|16.28|18.25|16.51|18.28|16.54|17.76|16.07|0
1651494600000|2022-05-02 12:30:00|18.29|16.55|17.56|15.88|19.03|17.21|17.56|15.88|0
1651494900000|2022-05-02 12:35:00|17.59|15.91|17.49|15.83|17.65|15.97|17.37|15.72|0
1651495200000|2022-05-02 12:40:00|17.51|15.84|17.44|15.78|17.87|16.16|17.21|15.58|0
1651495500000|2022-05-02 12:45:00|17.46|15.8|16.79|15.19|17.61|15.94|16.73|15.14|0
1651495800000|2022-05-02 12:50:00|16.7|15.11|17.49|15.82|17.55|15.88|16.58|15|0
1651496100000|2022-05-02 12:55:00|17.52|15.85|17.27|15.62|17.55|15.88|17.06|15.43|0
1651496400000|2022-05-02 13:00:00|17.3|15.65|17.89|16.18|17.92|16.21|17.3|15.65|0
1651496700000|2022-05-02 13:05:00|17.92|16.21|18.41|16.65|18.46|16.7|17.92|16.21|0
1651497000000|2022-05-02 13:10:00|18.46|16.7|19.47|17.62|19.51|17.65|18.42|16.67|0
1651497300000|2022-05-02 13:15:00|19.51|17.65|19.34|17.49|19.57|17.71|18.97|17.17|0
1651497600000|2022-05-02 13:20:00|19.4|17.56|19.27|17.43|19.59|17.72|18.87|17.07|0
1651497900000|2022-05-02 13:25:00|19.23|17.4|18.51|16.75|19.3|17.46|18.29|16.54|0
1651498200000|2022-05-02 13:30:00|18.54|16.78|17.34|15.69|19.84|17.95|17.19|15.55|0
1651498500000|2022-05-02 13:35:00|17.11|15.48|16.47|14.9|17.25|15.61|15.3|13.84|0
1651498800000|2022-05-02 13:40:00|16.56|14.98|18.57|16.8|19.8|17.91|15.27|13.82|0
1651499100000|2022-05-02 13:45:00|18.54|16.77|18.61|16.84|20.42|18.47|17.16|15.52|0
1651499400000|2022-05-02 13:50:00|18.49|16.73|19.97|18.07|19.97|18.07|17.86|16.15|0
1651499700000|2022-05-02 13:55:00|19.93|18.03|20.17|18.25|21.11|19.1|19.13|17.31|0
1651500000000|2022-05-02 14:00:00|20.12|18.2|20.53|18.57|20.83|18.84|18.8|17.01|0
1651500300000|2022-05-02 14:05:00|20.62|18.65|17.75|16.06|20.69|18.72|17.45|15.78|0
1651500600000|2022-05-02 14:10:00|17.81|16.12|17.84|16.14|18.73|16.95|17.26|15.62|0
1651500900000|2022-05-02 14:15:00|17.94|16.23|19.36|17.52|19.4|17.55|17.23|15.59|0
1651501200000|2022-05-02 14:20:00|19.07|17.25|20.78|18.8|20.99|18.99|18.22|16.49|0
1651501500000|2022-05-02 14:25:00|20.85|18.87|21.02|19.02|24.66|22.32|20.47|18.52|0
1651501800000|2022-05-02 14:30:00|21.38|19.35|22.23|20.12|23.27|21.05|21.38|19.35|0
1651502100000|2022-05-02 14:35:00|22.16|20.05|21.45|19.41|22.42|20.29|20.63|18.66|0
1651502400000|2022-05-02 14:40:00|21.56|19.51|21.09|19.08|23.22|21.01|20.91|18.92|0
1651502700000|2022-05-02 14:45:00|21.02|19.02|20.77|18.79|21.49|19.44|20.38|18.44|0
1651503000000|2022-05-02 14:50:00|20.82|18.84|20|18.09|20.91|18.92|19.76|17.88|0
1651503300000|2022-05-02 14:55:00|19.89|18|18.82|17.03|20.66|18.69|18.66|16.88|0
1651503600000|2022-05-02 15:00:00|19.46|16.58|17.51|14.63|19.55|16.67|17.51|14.63|0
1651503900000|2022-05-02 15:05:00|17.54|14.66|18.47|15.59|18.87|15.99|17.48|14.6|0
1651504200000|2022-05-02 15:10:00|18.5|15.62|19.65|16.77|23.63|20.75|17.88|15|0
1651504500000|2022-05-02 15:15:00|19.62|16.74|17.43|14.55|19.62|16.74|17.07|14.19|0
1651504800000|2022-05-02 15:20:00|17.38|14.5|17.77|14.89|18.09|15.21|17.12|14.24|0
1651505100000|2022-05-02 15:25:00|17.89|15.01|17.89|15.01|18.51|15.63|16.44|13.56|0
1651505400000|2022-05-02 15:30:00|17.84|14.96|18.3|15.42|18.87|15.99|17.15|14.27|0
1651505700000|2022-05-02 15:35:00|18.45|15.57|17.6|14.72|19.39|16.51|17.49|14.61|0
1651506000000|2022-05-02 15:40:00|17.46|14.58|17.77|14.89|18.62|15.74|17.09|14.21|0
1651506300000|2022-05-02 15:45:00|17.83|14.95|17.6|14.72|18.45|15.57|17.54|14.66|0
1651506600000|2022-05-02 15:50:00|17.49|14.61|18.18|15.3|18.36|15.48|17.46|14.58|0
1651506900000|2022-05-02 15:55:00|18.09|15.21|18.95|16.07|19.14|16.26|17.77|14.89|0
1651507200000|2022-05-02 16:00:00|19.02|16.14|17.11|14.23|19.57|16.69|16.78|13.9|0
1651507500000|2022-05-02 16:05:00|17.09|14.21|17.42|14.54|17.59|14.71|16.81|13.93|0
1651507800000|2022-05-02 16:10:00|17.37|14.49|17.76|14.88|17.79|14.91|17.17|14.29|0
1651508100000|2022-05-02 16:15:00|17.59|14.71|19.07|16.19|19.07|16.19|17.31|14.43|0
1651508400000|2022-05-02 16:20:00|19.16|16.28|18.85|15.97|19.97|17.09|18.82|15.94|0
1651508700000|2022-05-02 16:25:00|18.91|16.03|18.58|15.7|19|16.12|17.96|15.08|0
1651509000000|2022-05-02 16:30:00|18.7|15.82|18.5|16.74|19.22|16.77|18.21|15.34|0
1651509300000|2022-05-02 16:35:00|18.65|16.87|16.71|13.83|19.03|17.22|16.37|13.72|0
1651509600000|2022-05-02 16:40:00|16.64|13.76|16.38|13.5|17.13|14.25|16.24|13.36|0
1651509900000|2022-05-02 16:45:00|16.29|13.41|16.13|13.25|16.51|13.63|15.89|13.01|0
1651510200000|2022-05-02 16:50:00|16.02|13.14|15.32|12.53|16.21|13.33|15.15|12.39|0
1651510500000|2022-05-02 16:55:00|15.29|12.51|14.67|12.01|15.86|12.98|14.35|11.74|0
1651510800000|2022-05-02 17:00:00|14.62|11.96|14.82|12.13|15.78|12.91|14.45|11.82|0
1651511100000|2022-05-02 17:05:00|14.85|12.15|15.97|13.09|16.4|13.52|13.88|11.36|0
1651511400000|2022-05-02 17:10:00|15.89|13.01|15.86|12.98|16.74|13.86|15.23|12.46|0
1651511700000|2022-05-02 17:15:00|15.8|12.93|15.34|12.55|15.86|12.98|15.04|12.3|0
1651512000000|2022-05-02 17:20:00|15.43|12.62|14.57|11.92|15.43|12.62|14.57|11.92|0
1651512300000|2022-05-02 17:25:00|14.65|11.99|14.95|12.23|19.44|16.56|14.42|11.8|0
1651512600000|2022-05-02 17:30:00|14.87|12.16|14.4|11.78|15.59|12.76|14.38|11.76|0
1651512900000|2022-05-02 17:35:00|14.32|11.72|14.19|11.61|14.78|12.09|14.08|11.52|0
1651513200000|2022-05-02 17:40:00|14.24|11.65|14.77|12.08|15.96|13.08|14.24|11.65|0
1651513500000|2022-05-02 17:45:00|14.88|12.17|14.75|12.07|14.99|12.26|14.13|11.56|0
1651513800000|2022-05-02 17:50:00|14.72|12.05|14.67|12|15.16|12.4|14.56|11.92|0
1651514100000|2022-05-02 17:55:00|14.78|12.09|15.35|12.56|15.35|12.56|14.64|11.98|0
1651514400000|2022-05-02 18:00:00|15.26|12.49|16.16|13.28|16.16|13.28|14.67|12|0
1651514700000|2022-05-02 18:05:00|16.21|13.33|15.26|12.48|16.58|13.7|15.23|12.46|0
1651515000000|2022-05-02 18:10:00|15.23|12.46|13.85|11.34|15.31|12.53|13.78|11.27|0
1651515300000|2022-05-02 18:15:00|13.83|11.31|15.09|12.35|15.15|12.39|13.46|11.02|0
1651515600000|2022-05-02 18:20:00|15.12|12.37|15.71|12.86|15.93|13.05|14.93|12.22|0
1651515900000|2022-05-02 18:25:00|15.6|12.77|15.52|12.7|15.82|12.95|15.2|12.43|0
1651516200000|2022-05-02 18:30:00|15.55|12.72|15.9|13.02|16.13|13.25|15.22|12.45|0
1651516500000|2022-05-02 18:35:00|15.87|12.99|15.49|12.67|16.02|13.14|15.19|12.43|0
1651516800000|2022-05-02 18:40:00|15.54|12.72|14.63|11.97|15.82|12.94|14.17|11.59|0
1651517100000|2022-05-02 18:45:00|14.66|11.99|15.37|12.57|16.12|13.24|14.66|11.99|0
1651517400000|2022-05-02 18:50:00|15.39|12.59|15.95|13.05|16.49|13.49|14.64|11.98|0
1651517700000|2022-05-02 18:55:00|15.86|12.98|15.04|12.3|16.03|13.12|14.67|12|0
1651518000000|2022-05-02 19:00:00|15.31|12.52|16.38|13.4|16.77|13.72|15.14|12.39|0
1651518300000|2022-05-02 19:05:00|16.48|13.49|17.85|14.61|18.27|14.95|16.37|13.39|0
1651518600000|2022-05-02 19:10:00|17.79|14.56|18.79|15.43|19.75|16.39|17.79|14.56|0
1651518900000|2022-05-02 19:15:00|18.84|15.48|17.18|14.06|19.32|15.96|17|13.91|0
1651519200000|2022-05-02 19:20:00|17.31|14.16|19.11|15.75|19.18|15.82|17.31|14.16|0
1651519500000|2022-05-02 19:25:00|18.99|15.63|18.6|15.24|19.94|16.58|18.06|14.77|0
1651519800000|2022-05-02 19:30:00|18.54|15.18|20.95|17.59|21.05|17.69|18.54|15.18|0
1651520100000|2022-05-02 19:35:00|21.02|17.66|19.38|16.02|21.29|17.93|18.91|15.55|0
1651520400000|2022-05-02 19:40:00|19.56|16.2|18.26|14.94|20.39|17.03|18.25|14.93|0
1651520700000|2022-05-02 19:45:00|18.13|14.84|20.4|17.04|20.62|17.26|18.1|14.81|0
1651521000000|2022-05-02 19:50:00|20.45|17.09|21.36|18|22.08|18.72|20.07|16.71|0
1651521300000|2022-05-02 19:55:00|21.35|17.99|21.5|18.62|21.74|18.79|20.76|17.4|0
1651521600000|2022-05-02 20:00:00|21.7|18.82|21.65|18.77|22.15|19.27|21.19|18.31|0
1651521900000|2022-05-02 20:05:00|21.7|18.82|22.08|19.2|22.19|19.31|21.49|18.61|0
1651522200000|2022-05-02 20:10:00|22.05|19.17|20.54|17.66|22.15|19.27|20.41|17.53|0
1651522500000|2022-05-02 20:15:00|20.9|17.54|20.82|17.46|21.25|17.89|20.78|17.42|0
1651522800000|2022-05-02 20:20:00|20.8|17.44|20.91|17.55|21.15|17.79|20.8|17.44|0
1651523100000|2022-05-02 20:25:00|20.86|17.5|20.94|17.58|21.11|17.75|20.68|17.32|0
1651523400000|2022-05-02 20:30:00|20.98|17.62|20.87|17.51|21.18|17.82|20.84|17.48|0
1651523700000|2022-05-02 20:35:00|20.94|17.58|21.24|17.88|21.31|17.95|20.87|17.51|0
1651524000000|2022-05-02 20:40:00|21.17|17.81|21.22|17.86|21.31|17.95|21.14|17.78|0
1651524300000|2022-05-02 20:45:00|21.27|17.91|21.47|18.11|21.47|18.11|21.17|17.81|0
1651524600000|2022-05-02 20:50:00|21.51|18.15|21.17|17.81|21.54|18.18|21.17|17.81|0
1651524900000|2022-05-02 20:55:00|21.13|17.77|21.11|17.75|21.23|17.87|21.03|17.67|0
1651525200000|2022-05-02 21:00:00|21.04|17.68|21.07|17.71|21.16|17.8|21.03|17.67|0
1651525500000|2022-05-02 21:05:00|21.06|17.7|21.1|17.74|21.1|17.74|21.03|17.67|0
1651525800000|2022-05-02 21:10:00|21.11|17.75|21.12|17.76|21.14|17.78|21.1|17.74|0
1651526100000|2022-05-02 21:15:00|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651526400000|2022-05-02 21:20:00|21.1|17.74|21.12|17.76|21.12|17.76|21.08|17.72|0
1651526700000|2022-05-02 21:25:00|21.11|17.75|21.05|17.69|21.11|17.75|21.03|17.67|0
1651527000000|2022-05-02 21:30:00|21.04|17.68|21.06|17.7|21.06|17.7|21.04|17.68|0
1651527300000|2022-05-02 21:35:00|21.05|17.69|21.28|17.92|21.28|17.92|20.96|17.6|0
1651527600000|2022-05-02 21:40:00|21.29|17.93|21.18|17.82|21.3|17.94|21.18|17.82|0
1651527900000|2022-05-02 21:45:00|21.19|17.83|21.14|17.78|21.25|17.89|21.14|17.78|0
1651528200000|2022-05-02 21:50:00|21.1|17.74|21.1|17.74|21.12|17.76|21.02|17.66|0
1651528500000|2022-05-02 21:55:00|21.09|17.73|21.05|17.69|21.13|17.77|21.01|17.65|0
1651528800000|2022-05-02 22:00:00|21.08|17.72|20.76|17.4|21.08|17.72|20.73|17.37|0
1651529100000|2022-05-02 22:05:00|20.78|17.42|20.8|17.44|20.86|17.5|20.73|17.37|0
1651529400000|2022-05-02 22:10:00|20.83|17.47|20.99|17.63|20.99|17.63|20.79|17.43|0
1651529700000|2022-05-02 22:15:00|20.96|17.6|20.96|17.6|21.09|17.73|20.82|17.46|0
1651530000000|2022-05-02 22:20:00|20.99|17.63|20.82|17.46|21.01|17.65|20.82|17.46|0
1651530300000|2022-05-02 22:25:00|20.85|17.49|21.02|17.66|21.05|17.69|20.79|17.43|0
1651530600000|2022-05-02 22:30:00|21.09|17.73|20.54|17.18|21.09|17.73|20.49|17.13|0
1651530900000|2022-05-02 22:35:00|20.52|17.16|20.62|17.26|20.68|17.32|20.52|17.16|0
1651531200000|2022-05-02 22:40:00|20.6|17.24|20.45|17.09|20.6|17.24|20.42|17.06|0
1651531500000|2022-05-02 22:45:00|20.47|17.11|20.51|17.15|20.55|17.19|20.47|17.11|0
1651531800000|2022-05-02 22:50:00|20.53|17.17|20.72|17.36|20.78|17.42|20.53|17.17|0
1651532100000|2022-05-02 22:55:00|20.71|17.35|20.57|17.21|20.71|17.35|20.51|17.15|0
1651532400000|2022-05-02 23:00:00|20.61|17.25|21.03|17.67|21.17|17.81|20.61|17.25|0
1651532700000|2022-05-02 23:05:00|21.07|17.71|21.2|17.84|21.2|17.84|20.95|17.59|0
1651533000000|2022-05-02 23:10:00|21.18|17.82|21.03|17.67|21.18|17.82|21|17.64|0
1651533300000|2022-05-02 23:15:00|21.01|17.65|20.99|17.63|21.06|17.7|20.98|17.62|0
1651533600000|2022-05-02 23:20:00|21.03|17.67|21.09|17.73|21.33|17.97|20.99|17.63|0
1651533900000|2022-05-02 23:25:00|21.13|17.77|21.17|17.81|21.26|17.9|21.09|17.73|0
1651534200000|2022-05-02 23:30:00|21.16|17.8|21.12|17.76|21.22|17.86|21.07|17.71|0
1651534500000|2022-05-02 23:35:00|21.1|17.74|20.95|17.59|21.12|17.76|20.95|17.59|0
1651534800000|2022-05-02 23:40:00|20.92|17.56|20.78|17.42|20.98|17.62|20.78|17.42|0
1651535100000|2022-05-02 23:45:00|20.75|17.39|20.91|17.55|20.91|17.55|20.75|17.39|0
1651535400000|2022-05-02 23:50:00|20.88|17.52|20.81|17.45|20.88|17.52|20.75|17.39|0
1651535700000|2022-05-02 23:55:00|20.83|17.47|21.23|17.87|21.23|17.87|20.81|17.45|0
1651536000000|2022-05-03 00:00:00|21.24|17.88|20.99|17.63|21.75|18.39|20.97|17.61|0
1651536300000|2022-05-03 00:05:00|20.94|17.58|21.85|18.49|21.85|18.49|20.94|17.58|0
1651536600000|2022-05-03 00:10:00|21.83|18.47|21.47|18.11|21.85|18.49|21.44|18.08|0
1651536900000|2022-05-03 00:15:00|21.44|18.08|20.85|17.49|21.62|18.26|20.85|17.49|0
1651537200000|2022-05-03 00:20:00|20.83|17.47|20.67|17.31|20.83|17.47|20.47|17.11|0
1651537500000|2022-05-03 00:25:00|20.63|17.27|20.86|17.5|20.9|17.54|20.5|17.14|0
1651537800000|2022-05-03 00:30:00|20.88|17.52|21.3|17.94|21.42|18.06|20.8|17.44|0
1651538100000|2022-05-03 00:35:00|21.35|17.99|21.36|18|21.71|18.35|21.35|17.99|0
1651538400000|2022-05-03 00:40:00|21.43|18.07|21.76|18.4|21.83|18.47|21.36|18|0
1651538700000|2022-05-03 00:45:00|21.77|18.41|22.09|18.73|22.3|18.94|21.77|18.41|0
1651539000000|2022-05-03 00:50:00|22.14|18.78|21.94|18.58|22.14|18.78|21.91|18.55|0
1651539300000|2022-05-03 00:55:00|21.96|18.6|21.92|18.56|22.01|18.65|21.82|18.46|0
1651539600000|2022-05-03 01:00:00|21.8|18.44|22.11|18.75|22.15|18.79|21.8|18.44|0
1651539900000|2022-05-03 01:05:00|22.1|18.74|21.87|18.51|22.1|18.74|21.73|18.37|0
1651540200000|2022-05-03 01:10:00|21.9|18.54|21.55|18.19|21.94|18.58|21.45|18.09|0
1651540500000|2022-05-03 01:15:00|21.52|18.16|21.02|17.66|21.6|18.24|21.02|17.66|0
1651540800000|2022-05-03 01:20:00|21.01|17.65|21.34|17.98|21.38|18.02|21.01|17.65|0
1651541100000|2022-05-03 01:25:00|21.38|18.02|21.22|17.86|21.38|18.02|21.14|17.78|0
1651541400000|2022-05-03 01:30:00|21.25|17.89|21.24|17.88|21.51|18.15|21.15|17.79|0
1651541700000|2022-05-03 01:35:00|21.22|17.86|21.23|17.87|21.3|17.94|21.06|17.7|0
1651542000000|2022-05-03 01:40:00|21.2|17.84|20.99|17.63|21.44|18.08|20.89|17.53|0
1651542300000|2022-05-03 01:45:00|21.03|17.67|21.71|18.35|21.81|18.45|21.03|17.67|0
1651542600000|2022-05-03 01:50:00|21.74|18.38|22.14|18.78|22.55|19.19|21.74|18.38|0
1651542900000|2022-05-03 01:55:00|22.12|18.76|22.26|18.9|22.28|18.92|21.89|18.53|0
1651543200000|2022-05-03 02:00:00|22.23|18.87|23.31|19.95|23.47|20.11|22.23|18.87|0
1651543500000|2022-05-03 02:05:00|23.27|19.91|23.19|19.83|23.38|20.02|23.05|19.69|0
1651543800000|2022-05-03 02:10:00|23.21|19.85|23.1|19.74|23.21|19.85|23.01|19.65|0
1651544100000|2022-05-03 02:15:00|23.08|19.72|23.45|20.09|23.56|20.2|23.08|19.72|0
1651544400000|2022-05-03 02:20:00|23.48|20.12|23.46|20.1|23.56|20.2|23.28|19.92|0
1651544700000|2022-05-03 02:25:00|23.48|20.12|23.63|20.27|23.63|20.27|23.48|20.12|0
1651545000000|2022-05-03 02:30:00|23.59|20.23|23.47|20.11|23.77|20.41|23.22|19.86|0
1651545300000|2022-05-03 02:35:00|23.49|20.13|23.29|19.93|23.55|20.19|23.18|19.82|0
1651545600000|2022-05-03 02:40:00|23.27|19.91|23.67|20.31|23.77|20.41|23.18|19.82|0
1651545900000|2022-05-03 02:45:00|23.65|20.29|24.04|20.68|24.04|20.68|23.6|20.24|0
1651546200000|2022-05-03 02:50:00|24.06|20.7|24.25|20.89|24.4|21.04|23.88|20.52|0
1651546500000|2022-05-03 02:55:00|24.29|20.93|23.83|20.47|24.33|20.97|23.8|20.44|0
1651546800000|2022-05-03 03:00:00|23.8|20.44|23.83|20.47|23.92|20.56|23.72|20.36|0
1651547100000|2022-05-03 03:05:00|23.85|20.49|23.72|20.36|23.94|20.58|23.57|20.21|0
1651547400000|2022-05-03 03:10:00|23.75|20.39|23.79|20.43|24.07|20.71|23.7|20.34|0
1651547700000|2022-05-03 03:15:00|23.81|20.45|23.73|20.37|23.98|20.62|23.71|20.35|0
1651548000000|2022-05-03 03:20:00|23.71|20.35|23.6|20.24|23.82|20.46|23.52|20.16|0
1651548300000|2022-05-03 03:25:00|23.61|20.25|23.34|19.98|23.67|20.31|23.34|19.98|0
1651548600000|2022-05-03 03:30:00|23.37|20.01|23.11|19.75|23.41|20.05|23.11|19.75|0
1651548900000|2022-05-03 03:35:00|23.15|19.79|23.15|19.79|23.37|20.01|23.11|19.75|0
1651549200000|2022-05-03 03:40:00|23.18|19.82|22.96|19.6|23.18|19.82|22.89|19.53|0
1651549500000|2022-05-03 03:45:00|23|19.64|23|19.64|23.14|19.78|22.96|19.6|0
1651549800000|2022-05-03 03:50:00|23.01|19.65|22.96|19.6|23.07|19.71|22.81|19.45|0
1651550100000|2022-05-03 03:55:00|22.94|19.58|22.81|19.45|23.03|19.67|22.67|19.31|0
1651550400000|2022-05-03 04:00:00|22.79|19.43|22.56|19.2|22.99|19.63|22.48|19.12|0
1651550700000|2022-05-03 04:05:00|22.59|19.23|22.97|19.61|23.02|19.66|22.59|19.23|0
1651551000000|2022-05-03 04:10:00|22.99|19.63|23.02|19.66|23.07|19.71|22.95|19.59|0
1651551300000|2022-05-03 04:15:00|23.06|19.7|22.84|19.48|23.09|19.73|22.84|19.48|0
1651551600000|2022-05-03 04:20:00|22.83|19.47|22.87|19.51|22.98|19.62|22.78|19.42|0
1651551900000|2022-05-03 04:25:00|22.83|19.47|22.76|19.4|22.9|19.54|22.76|19.4|0
1651552200000|2022-05-03 04:30:00|22.78|19.42|23.25|19.89|23.27|19.91|22.6|19.24|0
1651552500000|2022-05-03 04:35:00|23.23|19.87|23.12|19.76|23.3|19.94|23.1|19.74|0
1651552800000|2022-05-03 04:40:00|23.1|19.74|23.11|19.75|23.26|19.9|22.9|19.54|0
1651553100000|2022-05-03 04:45:00|23.08|19.72|22.75|19.39|23.17|19.81|22.75|19.39|0
1651553400000|2022-05-03 04:50:00|22.73|19.37|22.82|19.46|23.11|19.75|22.57|19.21|0
1651553700000|2022-05-03 04:55:00|22.89|19.53|22.49|19.13|22.89|19.53|22.46|19.1|0
1651554000000|2022-05-03 05:00:00|22.47|19.11|22.49|19.13|22.6|19.24|22.28|18.92|0
1651554300000|2022-05-03 05:05:00|22.45|19.09|22.81|19.45|22.81|19.45|22.38|19.02|0
1651554600000|2022-05-03 05:10:00|22.79|19.43|23.1|19.74|23.21|19.85|22.75|19.39|0
1651554900000|2022-05-03 05:15:00|23.13|19.77|23.32|19.96|23.43|20.07|22.97|19.61|0
1651555200000|2022-05-03 05:20:00|23.3|19.94|23.24|19.88|23.32|19.96|23.09|19.73|0
1651555500000|2022-05-03 05:25:00|23.28|19.92|23.29|19.93|23.29|19.93|23.05|19.69|0
1651555800000|2022-05-03 05:30:00|23.27|19.91|23.2|19.84|23.27|19.91|22.91|19.55|0
1651556100000|2022-05-03 05:35:00|23.16|19.8|23.19|19.83|23.38|20.02|23.05|19.69|0
1651556400000|2022-05-03 05:40:00|23.23|19.87|23.01|19.65|23.27|19.91|23.01|19.65|0
1651556700000|2022-05-03 05:45:00|22.97|19.61|22.68|19.32|22.97|19.61|22.43|19.07|0
1651557000000|2022-05-03 05:50:00|22.61|19.25|22.95|19.59|23.06|19.7|22.61|19.25|0
1651557300000|2022-05-03 05:55:00|22.93|19.57|22.89|19.53|23.27|19.91|22.6|19.24|0
1651557600000|2022-05-03 06:00:00|22.82|19.46|21.93|18.57|22.96|19.6|21.91|18.55|0
1651557900000|2022-05-03 06:05:00|21.86|18.5|21.58|18.22|22.1|18.74|21.56|18.2|0
1651558200000|2022-05-03 06:10:00|21.61|18.25|21.68|18.32|21.82|18.46|21.48|18.12|0
1651558500000|2022-05-03 06:15:00|21.7|18.34|21.96|18.6|22.13|18.77|21.44|18.08|0
1651558800000|2022-05-03 06:20:00|21.99|18.63|21.97|18.61|22.17|18.81|21.69|18.33|0
1651559100000|2022-05-03 06:25:00|21.99|18.63|21.95|18.59|22.13|18.77|21.71|18.35|0
1651559400000|2022-05-03 06:30:00|22|18.64|22.05|18.69|22.06|18.7|21.6|18.24|0
1651559700000|2022-05-03 06:35:00|22|18.64|22.09|18.73|22.12|18.76|21.88|18.52|0
1651560000000|2022-05-03 06:40:00|22.07|18.71|22.12|18.76|22.35|18.99|22.01|18.65|0
1651560300000|2022-05-03 06:45:00|22.07|18.71|21.75|18.39|22.14|18.78|21.63|18.27|0
1651560600000|2022-05-03 06:50:00|21.77|18.41|21.42|18.06|22.28|18.92|21.4|18.04|0
1651560900000|2022-05-03 06:55:00|21.44|18.08|21.26|17.9|21.49|18.13|21.11|17.75|0
1651561200000|2022-05-03 07:00:00|21.25|17.89|20.1|16.74|21.33|17.97|20.1|16.74|0
1651561500000|2022-05-03 07:05:00|19.81|16.93|21.77|18.89|21.77|18.89|19.58|16.7|0
1651561800000|2022-05-03 07:10:00|21.74|18.86|21.67|18.79|21.99|19.11|21.07|18.19|0
1651562100000|2022-05-03 07:15:00|21.65|18.77|21.46|18.58|21.82|18.94|21.11|18.23|0
1651562400000|2022-05-03 07:20:00|21.44|18.56|21.66|18.78|22.03|19.15|21.15|18.27|0
1651562700000|2022-05-03 07:25:00|21.75|18.87|21.99|19.11|22.03|19.15|21.35|18.47|0
1651563000000|2022-05-03 07:30:00|21.85|18.97|22.35|19.47|22.58|19.7|21.43|18.55|0
1651563300000|2022-05-03 07:35:00|22.32|19.44|22.1|19.22|22.6|19.72|22|19.12|0
1651563600000|2022-05-03 07:40:00|22.05|19.17|22.03|19.15|22.46|19.58|21.87|18.99|0
1651563900000|2022-05-03 07:45:00|21.96|19.08|21.54|18.66|22.21|19.33|21.37|18.49|0
1651564200000|2022-05-03 07:50:00|21.57|18.69|22.69|20.53|22.71|20.54|21.55|18.67|0
1651564500000|2022-05-03 07:55:00|22.71|20.54|22.28|20.16|22.74|20.58|22.15|20.04|0
1651564800000|2022-05-03 08:00:00|22.32|20.2|23.2|20.99|23.32|21.1|22.17|20.06|0
1651565100000|2022-05-03 08:05:00|23.24|21.03|23.32|21.1|23.8|21.53|23.14|20.94|0
1651565400000|2022-05-03 08:10:00|23.24|21.03|22.75|20.59|23.36|21.13|22.66|20.5|0
1651565700000|2022-05-03 08:15:00|22.83|20.65|22.33|20.2|22.98|20.79|22.33|20.2|0
1651566000000|2022-05-03 08:20:00|22.4|20.27|22.52|20.37|22.94|20.75|22.33|20.2|0
1651566300000|2022-05-03 08:25:00|22.5|20.35|21.84|19.76|22.67|20.51|21.84|19.76|0
1651566600000|2022-05-03 08:30:00|21.87|19.79|21.65|19.59|22.04|19.94|21.54|19.49|0
1651566900000|2022-05-03 08:35:00|21.69|19.62|21.81|19.73|21.91|19.82|21.55|19.5|0
1651567200000|2022-05-03 08:40:00|21.83|19.75|21.29|19.27|21.87|19.79|21.13|19.12|0
1651567500000|2022-05-03 08:45:00|21.31|19.28|21.22|19.2|21.64|19.58|20.9|18.91|0
1651567800000|2022-05-03 08:50:00|21.26|19.23|21.24|19.21|21.6|19.55|21.02|19.02|0
1651568100000|2022-05-03 08:55:00|21.22|19.2|21.34|19.31|21.56|19.51|20.98|18.98|0
1651568400000|2022-05-03 09:00:00|21.27|19.24|21.05|19.04|21.58|19.52|20.87|18.88|0
1651568700000|2022-05-03 09:05:00|20.98|18.98|20.83|18.85|21.05|19.04|20.48|18.53|0
1651569000000|2022-05-03 09:10:00|20.9|18.91|20.79|18.81|21.08|19.07|20.6|18.63|0
1651569300000|2022-05-03 09:15:00|20.97|18.97|21.11|19.1|21.48|19.43|20.97|18.97|0
1651569600000|2022-05-03 09:20:00|21.13|19.12|21.07|19.07|21.2|19.18|20.79|18.81|0
1651569900000|2022-05-03 09:25:00|21|19|20.78|18.81|21.15|19.13|20.43|18.48|0
1651570200000|2022-05-03 09:30:00|20.77|18.79|20.75|18.77|20.82|18.84|20.43|18.48|0
1651570500000|2022-05-03 09:35:00|20.82|18.84|20.71|18.74|20.89|18.9|20.57|18.61|0
1651570800000|2022-05-03 09:40:00|20.69|18.72|21.17|19.16|21.25|19.22|20.69|18.72|0
1651571100000|2022-05-03 09:45:00|21.14|19.12|21.28|19.25|21.5|19.45|21.14|19.12|0
1651571400000|2022-05-03 09:50:00|21.32|19.29|21.33|19.3|21.41|19.37|21.06|19.05|0
1651571700000|2022-05-03 09:55:00|21.31|19.28|21.16|19.15|21.5|19.45|20.95|18.95|0
1651572000000|2022-05-03 10:00:00|21.2|19.18|21.4|19.36|21.47|19.43|21|19|0
1651572300000|2022-05-03 10:05:00|21.38|19.34|21.09|19.08|21.42|19.38|20.85|18.87|0
1651572600000|2022-05-03 10:10:00|21.07|19.06|21.16|19.14|21.28|19.26|20.66|18.69|0
1651572900000|2022-05-03 10:15:00|21.14|19.12|20.65|18.68|21.23|19.21|20.63|18.67|0
1651573200000|2022-05-03 10:20:00|20.62|18.65|20.16|18.24|20.62|18.65|19.98|18.08|0
1651573500000|2022-05-03 10:25:00|20.07|18.16|19.38|17.53|20.16|18.24|19.21|17.38|0
1651573800000|2022-05-03 10:30:00|19.33|17.49|19.12|17.3|19.4|17.55|18.66|16.88|0
1651574100000|2022-05-03 10:35:00|19.16|17.33|19.06|17.24|19.36|17.52|18.89|17.09|0
1651574400000|2022-05-03 10:40:00|19.09|17.27|18.23|16.5|19.16|17.33|18.22|16.48|0
1651574700000|2022-05-03 10:45:00|18.17|16.44|18.26|16.52|18.26|16.52|17.94|16.23|0
1651575000000|2022-05-03 10:50:00|18.2|16.46|18.49|16.73|18.49|16.73|17.86|16.16|0
1651575300000|2022-05-03 10:55:00|18.5|16.74|18.52|16.75|18.62|16.84|18.4|16.65|0
1651575600000|2022-05-03 11:00:00|18.53|16.77|18.51|16.75|18.62|16.84|18.29|16.55|0
1651575900000|2022-05-03 11:05:00|18.48|16.72|18.5|16.74|19.05|17.23|18.37|16.62|0
1651576200000|2022-05-03 11:10:00|18.52|16.75|18.63|16.85|18.76|16.97|18.27|16.53|0
1651576500000|2022-05-03 11:15:00|18.69|16.91|18.43|16.67|18.76|16.97|18.43|16.67|0
1651576800000|2022-05-03 11:20:00|18.46|16.7|18.75|16.97|18.75|16.97|18.24|16.5|0
1651577100000|2022-05-03 11:25:00|18.79|17|19.35|17.51|19.35|17.51|18.56|16.79|0
1651577400000|2022-05-03 11:30:00|19.39|17.54|19.11|17.29|19.69|17.82|19.1|17.28|0
1651577700000|2022-05-03 11:35:00|19.15|17.32|19.18|17.35|19.31|17.47|19.05|17.23|0
1651578000000|2022-05-03 11:40:00|19.16|17.34|19.31|17.47|19.58|17.72|19.11|17.29|0
1651578300000|2022-05-03 11:45:00|19.28|17.44|19.75|17.87|19.75|17.87|19.21|17.38|0
1651578600000|2022-05-03 11:50:00|19.78|17.9|19.99|18.08|20.01|18.1|19.58|17.71|0
1651578900000|2022-05-03 11:55:00|19.95|18.05|20.16|18.24|20.3|18.37|19.95|18.05|0
1651579200000|2022-05-03 12:00:00|20.06|18.15|20.61|18.65|20.76|18.78|20.06|18.15|0
1651579500000|2022-05-03 12:05:00|20.65|18.68|20.65|18.68|20.93|18.94|20.4|18.46|0
1651579800000|2022-05-03 12:10:00|20.68|18.71|20.93|18.94|21.08|19.07|20.58|18.62|0
1651580100000|2022-05-03 12:15:00|21|19|21.22|19.2|21.4|19.36|21|19|0
1651580400000|2022-05-03 12:20:00|21.29|19.26|20.82|18.84|21.4|19.36|20.75|18.77|0
1651580700000|2022-05-03 12:25:00|20.85|18.87|20.75|18.77|21.99|19.9|20.53|18.58|0
1651581000000|2022-05-03 12:30:00|20.71|18.74|20.96|18.96|21.22|19.19|20.32|18.39|0
1651581300000|2022-05-03 12:35:00|21|19|21.56|19.51|21.56|19.51|20.89|18.9|0
1651581600000|2022-05-03 12:40:00|21.54|19.49|22.06|19.96|22.06|19.96|21.39|19.36|0
1651581900000|2022-05-03 12:45:00|22.1|19.99|21.83|19.75|22.17|20.06|21.8|19.72|0
1651582200000|2022-05-03 12:50:00|21.87|19.79|21.72|19.65|21.95|19.86|21.35|19.32|0
1651582500000|2022-05-03 12:55:00|21.74|19.67|21.37|19.33|22.55|20.41|21.07|19.07|0
1651582800000|2022-05-03 13:00:00|21.44|19.4|21.11|19.1|21.51|19.47|20.93|18.93|0
1651583100000|2022-05-03 13:05:00|21.18|19.16|21.18|19.16|21.33|19.3|20.92|18.93|0
1651583400000|2022-05-03 13:10:00|21.2|19.18|20.96|18.96|21.21|19.19|20.92|18.93|0
1651583700000|2022-05-03 13:15:00|20.94|18.94|20.88|18.89|21.21|19.19|20.74|18.76|0
1651584000000|2022-05-03 13:20:00|20.86|18.88|20.81|18.83|21.03|19.02|20.49|18.53|0
1651584300000|2022-05-03 13:25:00|20.74|18.76|20.77|18.79|20.77|18.79|20.02|18.12|0
1651584600000|2022-05-03 13:30:00|20.88|18.89|21.46|19.42|21.83|19.75|19.33|17.49|0
1651584900000|2022-05-03 13:35:00|21.31|19.28|19.23|17.39|21.31|19.28|19.19|17.37|0
1651585200000|2022-05-03 13:40:00|19.4|17.55|19.95|18.05|21.16|19.15|19.29|17.46|0
1651585500000|2022-05-03 13:45:00|19.77|17.89|19.53|17.67|20.05|18.14|18.59|16.82|0
1651585800000|2022-05-03 13:50:00|19.39|17.54|20.26|18.33|20.83|18.85|19.09|17.27|0
1651586100000|2022-05-03 13:55:00|20.22|18.3|20.9|18.91|21.18|19.16|19.56|17.7|0
1651586400000|2022-05-03 14:00:00|21.31|19.28|21.34|19.31|22.03|19.93|20.69|18.72|0
1651586700000|2022-05-03 14:05:00|21.38|19.34|18.99|17.19|21.71|19.64|18.72|16.94|0
1651587000000|2022-05-03 14:10:00|18.83|17.03|20.31|18.38|20.35|18.41|18.34|16.59|0
1651587300000|2022-05-03 14:15:00|20.14|18.22|20.14|18.22|20.25|18.32|18.72|16.94|0
1651587600000|2022-05-03 14:20:00|20.07|18.16|19.82|17.93|20.68|18.71|19.1|17.28|0
1651587900000|2022-05-03 14:25:00|19.93|18.03|20.96|18.96|21.27|19.24|19.59|17.73|0
1651588200000|2022-05-03 14:30:00|21.09|19.08|21.87|19.78|22.33|20.2|20.14|18.23|0
1651588500000|2022-05-03 14:35:00|21.88|19.8|20.33|18.39|22.09|19.99|20.33|18.39|0
1651588800000|2022-05-03 14:40:00|20.37|18.43|19.07|17.25|20.47|18.52|19.07|17.25|0
1651589100000|2022-05-03 14:45:00|19.04|17.22|19.18|17.35|19.84|17.95|18.33|16.59|0
1651589400000|2022-05-03 14:50:00|19.04|17.23|20|18.1|20.47|18.52|18.87|17.07|0
1651589700000|2022-05-03 14:55:00|19.93|18.04|20.16|18.24|20.55|18.59|19.31|17.47|0
1651590000000|2022-05-03 15:00:00|20.19|18.27|21.8|19.73|21.8|19.73|19.45|17.6|0
1651590300000|2022-05-03 15:05:00|22.07|19.97|23.89|21.62|24.26|21.95|21.58|19.52|0
1651590600000|2022-05-03 15:10:00|23.93|21.65|23.49|21.25|24.06|21.77|22.34|20.22|0
1651590900000|2022-05-03 15:15:00|23.81|21.54|23.52|21.28|24.3|21.98|22.42|20.28|0
1651591200000|2022-05-03 15:20:00|23.56|21.32|24.83|22.47|24.88|22.51|23.56|21.32|0
1651591500000|2022-05-03 15:25:00|24.69|22.34|24.09|21.79|25|22.62|23.8|21.53|0
1651591800000|2022-05-03 15:30:00|24.37|22.05|25.29|22.89|25.66|23.26|24.25|21.94|0
1651592100000|2022-05-03 15:35:00|25.35|22.95|23.59|21.35|25.35|22.95|23.41|21.18|0
1651592400000|2022-05-03 15:40:00|23.67|21.42|23.83|21.56|24.82|22.46|23.67|21.42|0
1651592700000|2022-05-03 15:45:00|23.79|21.53|23.67|21.41|23.95|21.67|23.05|20.85|0
1651593000000|2022-05-03 15:50:00|23.71|21.45|23.62|21.37|23.99|21.7|23.11|20.91|0
1651593300000|2022-05-03 15:55:00|23.6|21.36|24.01|21.72|24.15|21.85|23.26|21.05|0
1651593600000|2022-05-03 16:00:00|24.03|21.74|24.77|22.41|25.39|22.99|23.66|21.41|0
1651593900000|2022-05-03 16:05:00|24.64|22.3|21.51|19.47|24.64|22.3|21.03|19.03|0
1651594200000|2022-05-03 16:10:00|21.44|19.4|23.64|21.39|23.82|21.55|21.33|19.3|0
1651594500000|2022-05-03 16:15:00|23.74|21.48|23.82|21.55|23.94|21.66|23.07|20.87|0
1651594800000|2022-05-03 16:20:00|23.74|21.48|24.42|22.1|24.71|22.36|23.74|21.48|0
1651595100000|2022-05-03 16:25:00|24.55|22.21|22.76|20.59|25.1|22.71|22.74|20.57|0
1651595400000|2022-05-03 16:30:00|22.58|20.43|22.7|20.54|23.05|20.86|21.86|19.78|0
1651595700000|2022-05-03 16:35:00|22.82|20.64|22.99|20.8|23.6|21.36|22.43|20.29|0
1651596000000|2022-05-03 16:40:00|23.05|20.85|23.12|20.92|23.76|21.5|22.73|20.57|0
1651596300000|2022-05-03 16:45:00|23.2|20.99|23|20.81|23.84|21.57|22.42|20.29|0
1651596600000|2022-05-03 16:50:00|22.83|20.65|22.57|20.42|23.44|21.2|22.49|20.35|0
1651596900000|2022-05-03 16:55:00|22.49|20.35|23.15|20.95|23.43|21.2|21.77|19.7|0
1651597200000|2022-05-03 17:00:00|23.39|21.16|23.43|21.2|24.73|22.38|23.15|20.95|0
1651597500000|2022-05-03 17:05:00|23.51|21.27|24.68|22.33|24.79|22.43|23.19|20.98|0
1651597800000|2022-05-03 17:10:00|24.7|22.35|25.48|23.08|25.66|23.26|24.42|22.09|0
1651598100000|2022-05-03 17:15:00|25.64|23.24|25.56|23.16|26.13|23.73|25.5|23.1|0
1651598400000|2022-05-03 17:20:00|25.6|23.2|25.15|22.76|26.3|23.9|24.57|22.23|0
1651598700000|2022-05-03 17:25:00|25.07|22.68|24.67|22.32|25.31|22.91|24.22|21.91|0
1651599000000|2022-05-03 17:30:00|24.69|22.34|25.49|23.09|25.55|23.15|24.57|22.23|0
1651599300000|2022-05-03 17:35:00|25.51|23.11|25.51|23.11|25.55|23.15|24.94|22.56|0
1651599600000|2022-05-03 17:40:00|25.55|23.15|25.71|23.31|25.75|23.35|24.81|22.45|0
1651599900000|2022-05-03 17:45:00|25.84|23.44|25.02|22.63|25.84|23.44|24.85|22.48|0
1651600200000|2022-05-03 17:50:00|24.99|22.61|24.27|21.96|25.1|22.71|23.82|21.55|0
1651600500000|2022-05-03 17:55:00|24.35|22.03|24.14|21.84|24.39|22.07|23.78|21.51|0
1651600800000|2022-05-03 18:00:00|24.1|21.81|22.76|20.6|24.1|21.81|22.67|20.51|0
1651601100000|2022-05-03 18:05:00|22.78|20.61|22.51|20.37|22.78|20.61|22.13|20.02|0
1651601400000|2022-05-03 18:10:00|22.36|20.23|21.35|19.32|22.57|20.42|21.19|19.17|0
1651601700000|2022-05-03 18:15:00|21.22|19.2|20.77|18.79|21.74|19.67|20.05|18.14|0
1651602000000|2022-05-03 18:20:00|20.73|18.76|20.73|18.75|20.95|18.95|20.23|18.3|0
1651602300000|2022-05-03 18:25:00|20.76|18.79|20.31|18.38|20.87|18.89|20.23|18.3|0
1651602600000|2022-05-03 18:30:00|20.37|18.43|21.53|19.48|21.53|19.48|20.33|18.4|0
1651602900000|2022-05-03 18:35:00|21.49|19.45|20.65|18.68|22.59|20.44|20.59|18.63|0
1651603200000|2022-05-03 18:40:00|20.68|18.71|21.08|19.07|21.56|19.51|19.18|17.35|0
1651603500000|2022-05-03 18:45:00|21.19|19.17|21.6|19.54|21.86|19.78|19.73|17.85|0
1651603800000|2022-05-03 18:50:00|21.63|19.57|22.39|20.26|23.09|20.89|21.34|19.3|0
1651604100000|2022-05-03 18:55:00|22.47|20.33|23.88|21.61|24.17|21.86|22.01|19.91|0
1651604400000|2022-05-03 19:00:00|24.12|21.83|23.44|21.21|24.16|21.86|23.28|21.06|0
1651604700000|2022-05-03 19:05:00|23.4|21.17|23.78|21.51|24.7|22.35|23.02|20.83|0
1651605000000|2022-05-03 19:10:00|23.98|21.7|24.06|21.77|24.39|22.07|23.62|21.37|0
1651605300000|2022-05-03 19:15:00|24.02|21.73|22.58|20.43|24.22|21.92|22.47|20.33|0
1651605600000|2022-05-03 19:20:00|22.5|20.36|22.27|20.15|23.85|21.58|21.25|19.23|0
1651605900000|2022-05-03 19:25:00|22.33|20.2|22.31|20.18|22.77|20.6|21.62|19.56|0
1651606200000|2022-05-03 19:30:00|22.29|20.16|22.93|20.74|23.28|21.06|21.58|19.53|0
1651606500000|2022-05-03 19:35:00|23|20.81|20.3|18.36|23.12|20.92|19.88|17.99|0
1651606800000|2022-05-03 19:40:00|20.15|18.23|19.24|17.41|20.15|18.23|17.7|16.02|0
1651607100000|2022-05-03 19:45:00|19.03|17.22|19.58|17.72|20.37|18.43|18.59|16.82|0
1651607400000|2022-05-03 19:50:00|19.55|17.69|21.21|19.19|21.48|19.43|18.75|16.97|0
1651607700000|2022-05-03 19:55:00|22.52|20.38|20.03|18.13|22.52|20.38|20|18.09|0
1651608000000|2022-05-03 20:00:00|20.11|18.19|20.53|18.58|20.65|18.68|19.62|17.76|0
1651608300000|2022-05-03 20:05:00|20.61|18.64|20.31|18.37|21.17|19.15|20.31|18.37|0
1651608600000|2022-05-03 20:10:00|20.27|18.34|19.94|18.04|21.07|19.06|19.76|17.88|0
1651608900000|2022-05-03 20:15:00|20.16|18.24|19.99|18.09|20.31|18.37|19.76|17.88|0
1651609200000|2022-05-03 20:20:00|19.98|18.07|19.58|17.71|20.01|18.11|19.33|17.49|0
1651609500000|2022-05-03 20:25:00|19.56|17.7|19.68|17.81|19.86|17.97|19.51|17.65|0
1651609800000|2022-05-03 20:30:00|19.65|17.78|19.54|17.68|19.86|17.97|19.29|17.45|0
1651610100000|2022-05-03 20:35:00|19.55|17.69|19.57|17.71|19.68|17.8|19.46|17.61|0
1651610400000|2022-05-03 20:40:00|19.55|17.69|19.62|17.75|19.75|17.87|19.48|17.62|0
1651610700000|2022-05-03 20:45:00|19.68|17.8|19.53|17.67|19.87|17.98|19.48|17.62|0
1651611000000|2022-05-03 20:50:00|19.57|17.7|19.54|17.68|19.69|17.81|19.46|17.6|0
1651611300000|2022-05-03 20:55:00|19.6|17.73|20.05|18.14|20.07|18.15|19.6|17.73|0
1651611600000|2022-05-03 21:00:00|20.04|18.13|20.11|18.2|20.11|18.2|19.96|18.05|0
1651611900000|2022-05-03 21:05:00|20.14|18.22|20.24|18.32|20.24|18.32|20.1|18.18|0
1651612200000|2022-05-03 21:10:00|20.22|18.31|20.18|18.25|20.22|18.31|20.14|18.23|0
1651612500000|2022-05-03 21:15:00|20.17|18.24|20.17|18.25|20.2|18.27|20.16|18.24|0
1651612800000|2022-05-03 21:20:00|20.16|18.24|20.19|18.27|20.21|18.29|20.16|18.24|0
1651613100000|2022-05-03 21:25:00|20.18|18.26|20.18|18.26|20.19|18.26|20.17|18.25|0
1651613400000|2022-05-03 21:30:00|20.16|18.24|20.13|18.22|20.16|18.24|20.13|18.22|0
1651613700000|2022-05-03 21:35:00|20.14|18.21|20.21|18.28|20.21|18.28|20.14|18.21|0
1651614000000|2022-05-03 21:40:00|20.22|18.29|20.13|18.21|20.28|18.35|20.01|18.1|0
1651614300000|2022-05-03 21:45:00|20.17|18.25|20.06|18.15|20.17|18.25|20.06|18.15|0
1651614600000|2022-05-03 21:50:00|20.07|18.16|20.15|18.23|20.19|18.27|20.07|18.16|0
1651614900000|2022-05-03 21:55:00|20.12|18.21|20.16|18.24|20.19|18.27|20.12|18.21|0
1651615200000|2022-05-03 22:00:00|19.73|17.85|19.58|17.72|19.82|17.93|19.51|17.65|0
1651615500000|2022-05-03 22:05:00|19.6|17.73|19.9|18.01|20.01|18.11|19.6|17.73|0
1651615800000|2022-05-03 22:10:00|19.96|18.06|20.19|18.27|20.25|18.32|19.92|18.02|0
1651616100000|2022-05-03 22:15:00|20.17|18.25|20.02|18.12|20.34|18.4|19.99|18.08|0
1651616400000|2022-05-03 22:20:00|20.04|18.13|20.29|18.36|20.37|18.43|20.04|18.13|0
1651616700000|2022-05-03 22:25:00|20.31|18.38|20.33|18.39|20.51|18.56|20.24|18.31|0
1651617000000|2022-05-03 22:30:00|20.35|18.41|20.24|18.31|20.38|18.44|20.16|18.24|0
1651617300000|2022-05-03 22:35:00|20.23|18.34|20.16|18.24|20.38|18.44|20.16|18.24|0
1651617600000|2022-05-03 22:40:00|20.12|18.21|20.12|18.2|20.34|18.4|20.12|18.2|0
1651617900000|2022-05-03 22:45:00|20.08|18.17|20.12|18.2|20.23|18.3|19.97|18.07|0
1651618200000|2022-05-03 22:50:00|20.1|18.18|20.08|18.17|20.15|18.23|20.04|18.13|0
1651618500000|2022-05-03 22:55:00|20.15|18.23|19.86|17.97|20.15|18.23|19.86|17.97|0
1651618800000|2022-05-03 23:00:00|19.9|18|20.04|18.13|20.04|18.13|19.75|17.87|0
1651619100000|2022-05-03 23:05:00|20.02|18.11|19.85|17.96|20.02|18.11|19.78|17.9|0
1651619400000|2022-05-03 23:10:00|19.87|17.98|19.96|18.06|20.03|18.13|19.85|17.96|0
1651619700000|2022-05-03 23:15:00|20|18.09|20.01|18.11|20.14|18.22|19.96|18.06|0
1651620000000|2022-05-03 23:20:00|20.07|18.16|19.96|18.05|20.14|18.22|19.96|18.05|0
1651620300000|2022-05-03 23:25:00|19.95|18.12|19.95|18.05|20.03|18.12|19.95|18.05|0
1651620600000|2022-05-03 23:30:00|19.99|18.09|20.1|18.18|20.17|18.25|19.91|18.02|0
1651620900000|2022-05-03 23:35:00|20.09|18.2|20.09|18.18|20.13|18.21|19.95|18.05|0
1651621200000|2022-05-03 23:40:00|20.07|18.16|20.05|18.14|20.13|18.21|20.04|18.13|0
1651621500000|2022-05-03 23:45:00|20.02|18.11|20.38|18.44|20.42|18.47|19.98|18.08|0
1651621800000|2022-05-03 23:50:00|20.4|18.46|20.23|18.3|20.6|18.64|20.23|18.3|0
1651622100000|2022-05-03 23:55:00|20.25|18.32|20.27|18.34|20.28|18.35|20.08|18.17|0
1651622400000|2022-05-04 00:00:00|20.23|18.3|20.15|18.23|20.26|18.33|20.12|18.2|0
1651622700000|2022-05-04 00:05:00|20.19|18.27|20.41|18.46|20.41|18.46|20.15|18.23|0
1651623000000|2022-05-04 00:10:00|20.39|18.45|20.37|18.43|20.63|18.66|20.33|18.4|0
1651623300000|2022-05-04 00:15:00|20.39|18.44|20.29|18.36|20.46|18.51|20.15|18.23|0
1651623600000|2022-05-04 00:20:00|20.22|18.29|20|18.09|20.29|18.36|20|18.09|0
1651623900000|2022-05-04 00:25:00|19.96|18.06|20.01|18.11|20.18|18.26|19.92|18.03|0
1651624200000|2022-05-04 00:30:00|19.99|18.09|20.06|18.15|20.07|18.15|19.92|18.02|0
1651624500000|2022-05-04 00:35:00|20.03|18.12|20.1|18.18|20.21|18.28|19.99|18.09|0
1651624800000|2022-05-04 00:40:00|20.14|18.22|20.06|18.15|20.32|18.38|19.97|18.07|0
1651625100000|2022-05-04 00:45:00|20.1|18.18|20.13|18.21|20.35|18.41|20.07|18.16|0
1651625400000|2022-05-04 00:50:00|20.11|18.2|20.02|18.11|20.17|18.25|19.91|18.01|0
1651625700000|2022-05-04 00:55:00|19.98|18.08|20.13|18.21|20.16|18.24|19.98|18.08|0
1651626000000|2022-05-04 01:00:00|20.16|18.24|20.31|18.37|20.38|18.44|20.09|18.17|0
1651626300000|2022-05-04 01:05:00|20.32|18.39|20.27|18.34|20.42|18.47|20.23|18.3|0
1651626600000|2022-05-04 01:10:00|20.23|18.3|20.45|18.5|20.47|18.52|20.23|18.3|0
1651626900000|2022-05-04 01:15:00|20.43|18.48|20.59|18.63|20.78|18.8|20.41|18.47|0
1651627200000|2022-05-04 01:20:00|20.67|18.7|20.68|18.71|20.7|18.73|20.56|18.6|0
1651627500000|2022-05-04 01:25:00|20.63|18.66|20.85|18.86|20.89|18.9|20.59|18.63|0
1651627800000|2022-05-04 01:30:00|20.89|18.9|21|19|21.07|19.07|20.77|18.8|0
1651628100000|2022-05-04 01:35:00|21.03|19.03|19.96|18.06|21.03|19.03|19.85|17.96|0
1651628400000|2022-05-04 01:40:00|20|18.09|20.14|18.23|20.22|18.29|19.98|18.08|0
1651628700000|2022-05-04 01:45:00|20.22|18.29|20.03|18.12|20.22|18.29|19.96|18.06|0
1651629000000|2022-05-04 01:50:00|19.99|18.09|19.96|18.05|20.05|18.14|19.96|18.05|0
1651629300000|2022-05-04 01:55:00|19.97|18.07|19.92|18.02|20.03|18.12|19.84|17.95|0
1651629600000|2022-05-04 02:00:00|19.95|18.05|20.06|18.15|20.28|18.35|19.88|17.99|0
1651629900000|2022-05-04 02:05:00|20.1|18.18|20.09|18.18|20.24|18.32|20.06|18.15|0
1651630200000|2022-05-04 02:10:00|20.06|18.15|19.98|18.08|20.13|18.21|19.98|18.08|0
1651630500000|2022-05-04 02:15:00|19.95|18.05|20.09|18.18|20.09|18.18|19.87|17.98|0
1651630800000|2022-05-04 02:20:00|20.02|18.11|19.94|18.04|20.02|18.11|19.87|17.98|0
1651631100000|2022-05-04 02:25:00|19.98|18.07|19.94|18.04|20.05|18.14|19.87|17.97|0
1651631400000|2022-05-04 02:30:00|19.97|18.07|19.59|17.72|19.97|18.07|19.57|17.71|0
1651631700000|2022-05-04 02:35:00|19.57|17.71|19.61|17.74|19.79|17.9|19.46|17.61|0
1651632000000|2022-05-04 02:40:00|19.62|17.75|19.14|17.31|19.69|17.82|19.1|17.28|0
1651632300000|2022-05-04 02:45:00|19.17|17.35|18.92|17.12|19.24|17.41|18.91|17.1|0
1651632600000|2022-05-04 02:50:00|18.94|17.14|18.85|17.06|18.99|17.18|18.78|16.99|0
1651632900000|2022-05-04 02:55:00|18.82|17.02|18.64|16.86|18.92|17.12|18.6|16.83|0
1651633200000|2022-05-04 03:00:00|18.69|16.91|18.95|17.15|18.99|17.18|18.67|16.9|0
1651633500000|2022-05-04 03:05:00|18.92|17.11|18.9|17.1|19.09|17.27|18.88|17.08|0
1651633800000|2022-05-04 03:10:00|18.88|17.08|18.77|16.98|18.88|17.08|18.6|16.83|0
1651634100000|2022-05-04 03:15:00|18.79|17|18.87|17.08|18.91|17.11|18.77|16.98|0
1651634400000|2022-05-04 03:20:00|18.91|17.11|18.94|17.14|19.01|17.2|18.87|17.07|0
1651634700000|2022-05-04 03:25:00|18.98|17.17|18.96|17.15|19.13|17.31|18.96|17.15|0
1651635000000|2022-05-04 03:30:00|18.97|17.17|18.45|16.69|18.97|17.17|18.41|16.66|0
1651635300000|2022-05-04 03:35:00|18.41|16.66|18.48|16.72|18.55|16.78|18.41|16.66|0
1651635600000|2022-05-04 03:40:00|18.46|16.7|18.41|16.66|18.48|16.72|18.24|16.5|0
1651635900000|2022-05-04 03:45:00|18.38|16.63|18.37|16.62|18.51|16.75|18.34|16.59|0
1651636200000|2022-05-04 03:50:00|18.39|16.64|18.47|16.71|18.51|16.75|18.37|16.62|0
1651636500000|2022-05-04 03:55:00|18.49|16.73|18.52|16.76|18.52|16.76|18.4|16.65|0
1651636800000|2022-05-04 04:00:00|18.54|16.77|19.04|17.23|19.22|17.39|18.54|16.77|0
1651637100000|2022-05-04 04:05:00|19.08|17.26|19|17.19|19.08|17.26|18.97|17.16|0
1651637400000|2022-05-04 04:10:00|18.99|17.18|19.11|17.29|19.25|17.42|18.91|17.11|0
1651637700000|2022-05-04 04:15:00|19.12|17.3|19.32|17.48|19.35|17.51|19.11|17.29|0
1651638000000|2022-05-04 04:20:00|19.35|17.51|19.24|17.41|19.35|17.51|19.21|17.38|0
1651638300000|2022-05-04 04:25:00|19.21|17.38|19.21|17.38|19.28|17.44|19.17|17.34|0
1651638600000|2022-05-04 04:30:00|19.24|17.41|19.58|17.71|19.67|17.8|19.21|17.38|0
1651638900000|2022-05-04 04:35:00|19.6|17.73|19.65|17.78|19.67|17.79|19.49|17.63|0
1651639200000|2022-05-04 04:40:00|19.63|17.76|19.48|17.63|19.63|17.76|19.48|17.63|0
1651639500000|2022-05-04 04:45:00|19.45|17.6|19.41|17.56|19.46|17.61|19.37|17.53|0
1651639800000|2022-05-04 04:50:00|19.37|17.53|19.16|17.33|19.37|17.53|19.12|17.3|0
1651640100000|2022-05-04 04:55:00|19.19|17.37|19.01|17.2|19.19|17.37|18.94|17.14|0
1651640400000|2022-05-04 05:00:00|18.98|17.17|19.06|17.25|19.15|17.33|18.91|17.11|0
1651640700000|2022-05-04 05:05:00|19.08|17.26|19.43|17.58|19.47|17.62|19.01|17.2|0
1651641000000|2022-05-04 05:10:00|19.4|17.55|19.33|17.48|19.65|17.78|19.26|17.42|0
1651641300000|2022-05-04 05:15:00|19.34|17.5|19.44|17.59|19.51|17.66|19.04|17.23|0
1651641600000|2022-05-04 05:20:00|19.46|17.61|19.42|17.57|19.51|17.65|19.3|17.46|0
1651641900000|2022-05-04 05:25:00|19.44|17.59|19.58|17.72|19.58|17.72|19.37|17.52|0
1651642200000|2022-05-04 05:30:00|19.6|17.73|19.47|17.62|19.72|17.85|19.4|17.55|0
1651642500000|2022-05-04 05:35:00|19.43|17.58|19.36|17.52|19.47|17.61|19.33|17.48|0
1651642800000|2022-05-04 05:40:00|19.4|17.55|19.47|17.61|19.5|17.64|19.29|17.45|0
1651643100000|2022-05-04 05:45:00|19.43|17.58|19.57|17.71|19.57|17.71|19.32|17.48|0
1651643400000|2022-05-04 05:50:00|19.59|17.72|19.75|17.87|19.75|17.87|19.46|17.61|0
1651643700000|2022-05-04 05:55:00|19.76|17.88|19.96|18.06|20.04|18.13|19.71|17.83|0
1651644000000|2022-05-04 06:00:00|19.89|18|19.31|17.47|19.89|18|19.28|17.44|0
1651644300000|2022-05-04 06:05:00|19.28|17.44|19.67|17.79|19.89|17.99|19.17|17.35|0
1651644600000|2022-05-04 06:10:00|19.7|17.83|19.72|17.84|19.92|18.02|19.63|17.76|0
1651644900000|2022-05-04 06:15:00|19.74|17.86|20.15|18.23|20.21|18.28|19.67|17.79|0
1651645200000|2022-05-04 06:20:00|20.17|18.25|19.99|18.08|20.25|18.32|19.95|18.05|0
1651645500000|2022-05-04 06:25:00|20|18.1|19.73|17.85|20.02|18.12|19.62|17.75|0
1651645800000|2022-05-04 06:30:00|19.77|17.88|19.8|17.91|20.02|18.11|19.68|17.8|0
1651646100000|2022-05-04 06:35:00|19.78|17.9|20.02|18.11|20.02|18.11|19.73|17.85|0
1651646400000|2022-05-04 06:40:00|19.98|18.08|20.05|18.14|20.12|18.21|19.87|17.98|0
1651646700000|2022-05-04 06:45:00|20.09|18.17|20.01|18.1|20.16|18.24|19.87|17.97|0
1651647000000|2022-05-04 06:50:00|19.99|18.09|19.86|17.97|20.08|18.17|19.72|17.84|0
1651647300000|2022-05-04 06:55:00|19.88|17.99|20.01|18.1|20.12|18.2|19.86|17.97|0
1651647600000|2022-05-04 07:00:00|19.86|17.97|20.24|18.31|20.37|18.43|19.64|17.77|0
1651647900000|2022-05-04 07:05:00|20.22|18.3|20.74|18.76|20.91|18.91|20.08|18.16|0
1651648200000|2022-05-04 07:10:00|20.75|18.78|20.05|18.14|20.85|18.86|19.92|18.02|0
1651648500000|2022-05-04 07:15:00|20.09|18.17|20.2|18.27|20.58|18.62|19.51|17.65|0
1651648800000|2022-05-04 07:20:00|20.21|18.29|19.72|17.85|20.36|18.42|19.58|17.72|0
1651649100000|2022-05-04 07:25:00|19.69|17.81|19.83|17.94|19.85|17.96|19.16|17.33|0
1651649400000|2022-05-04 07:30:00|19.76|17.88|19.63|17.76|19.9|18.01|19.54|17.68|0
1651649700000|2022-05-04 07:35:00|19.65|17.78|19.75|17.87|19.83|17.94|19.4|17.55|0
1651650000000|2022-05-04 07:40:00|19.72|17.84|19.89|18|19.93|18.03|19.55|17.69|0
1651650300000|2022-05-04 07:45:00|19.93|18.03|20.22|18.29|20.33|18.39|19.93|18.03|0
1651650600000|2022-05-04 07:50:00|20.33|18.39|20.7|18.72|20.7|18.73|20.29|18.36|0
1651650900000|2022-05-04 07:55:00|20.77|18.79|20.62|18.66|20.81|18.83|20.58|18.62|0
1651651200000|2022-05-04 08:00:00|20.64|18.67|20.69|18.72|21.03|19.03|20.64|18.67|0
1651651500000|2022-05-04 08:05:00|20.67|18.7|21.18|19.16|21.21|19.19|20.54|18.59|0
1651651800000|2022-05-04 08:10:00|21.14|19.13|21.1|19.09|21.33|19.3|20.95|18.95|0
1651652100000|2022-05-04 08:15:00|21.08|19.07|20.76|18.78|21.14|19.12|20.72|18.75|0
1651652400000|2022-05-04 08:20:00|20.72|18.75|20.74|18.76|20.76|18.78|20.53|18.58|0
1651652700000|2022-05-04 08:25:00|20.72|18.74|21.2|19.18|21.24|19.22|20.72|18.74|0
1651653000000|2022-05-04 08:30:00|21.24|19.22|20.92|18.93|21.24|19.22|20.68|18.71|0
1651653300000|2022-05-04 08:35:00|20.9|18.91|20.86|18.87|20.97|18.98|20.69|18.72|0
1651653600000|2022-05-04 08:40:00|20.9|18.91|20.93|18.94|20.97|18.97|20.71|18.74|0
1651653900000|2022-05-04 08:45:00|20.89|18.9|21.08|19.07|21.23|19.21|20.78|18.8|0
1651654200000|2022-05-04 08:50:00|21.1|19.09|21.04|19.04|21.21|19.19|20.93|18.93|0
1651654500000|2022-05-04 08:55:00|21.06|19.05|21|19|21.25|19.22|20.92|18.93|0
1651654800000|2022-05-04 09:00:00|20.96|18.96|20.36|18.42|21|19|20.25|18.32|0
1651655100000|2022-05-04 09:05:00|20.25|18.32|20.34|18.4|20.51|18.56|20.22|18.29|0
1651655400000|2022-05-04 09:10:00|20.36|18.42|20.69|18.72|20.69|18.72|20.21|18.29|0
1651655700000|2022-05-04 09:15:00|20.65|18.69|20.5|18.55|20.73|18.75|20.5|18.55|0
1651656000000|2022-05-04 09:20:00|20.54|18.58|20.69|18.72|20.72|18.75|20.25|18.32|0
1651656300000|2022-05-04 09:25:00|20.65|18.68|20.89|18.9|20.91|18.92|20.57|18.61|0
1651656600000|2022-05-04 09:30:00|20.87|18.88|21.06|19.05|21.06|19.05|20.72|18.75|0
1651656900000|2022-05-04 09:35:00|21.02|19.02|20.88|18.89|21.02|19.02|20.81|18.83|0
1651657200000|2022-05-04 09:40:00|20.87|18.88|21.14|19.13|21.32|19.29|20.83|18.84|0
1651657500000|2022-05-04 09:45:00|21.16|19.15|21.16|19.15|21.28|19.25|21.01|19.01|0
1651657800000|2022-05-04 09:50:00|21.18|19.16|21.46|19.42|21.46|19.42|21.01|19.01|0
1651658100000|2022-05-04 09:55:00|21.5|19.45|21.85|19.77|21.89|19.8|21.44|19.4|0
1651658400000|2022-05-04 10:00:00|21.89|19.8|21.98|19.89|22.2|20.08|21.85|19.77|0
1651658700000|2022-05-04 10:05:00|21.96|19.87|22|19.9|22.16|20.05|21.8|19.73|0
1651659000000|2022-05-04 10:10:00|21.96|19.87|21.88|19.79|22|19.9|21.8|19.73|0
1651659300000|2022-05-04 10:15:00|21.92|19.83|22.03|19.93|22.07|19.97|21.84|19.76|0
1651659600000|2022-05-04 10:20:00|22.07|19.97|21.77|19.7|22.09|19.98|21.64|19.58|0
1651659900000|2022-05-04 10:25:00|21.76|19.68|21.33|19.3|21.83|19.75|21.33|19.3|0
1651660200000|2022-05-04 10:30:00|21.35|19.32|21.52|19.47|21.87|19.79|21.35|19.32|0
1651660500000|2022-05-04 10:35:00|21.54|19.49|21.83|19.75|22.42|20.28|21.42|19.38|0
1651660800000|2022-05-04 10:40:00|21.79|19.71|21.86|19.78|21.9|19.82|21.55|19.5|0
1651661100000|2022-05-04 10:45:00|21.9|19.81|21.7|19.64|21.94|19.85|21.59|19.53|0
1651661400000|2022-05-04 10:50:00|21.68|19.62|21.86|19.78|21.86|19.78|21.63|19.57|0
1651661700000|2022-05-04 10:55:00|21.84|19.76|21.78|19.7|22.17|20.06|21.55|19.49|0
1651662000000|2022-05-04 11:00:00|21.74|19.67|21.5|19.46|21.93|19.84|21.5|19.46|0
1651662300000|2022-05-04 11:05:00|21.48|19.44|21.52|19.47|21.6|19.54|21.43|19.39|0
1651662600000|2022-05-04 11:10:00|21.5|19.45|21.69|19.63|21.81|19.73|21.42|19.38|0
1651662900000|2022-05-04 11:15:00|21.73|19.66|21.9|19.81|22|19.9|21.73|19.66|0
1651663200000|2022-05-04 11:20:00|21.92|19.83|22.43|20.29|22.49|20.35|21.88|19.8|0
1651663500000|2022-05-04 11:25:00|22.45|20.31|22.51|20.36|22.63|20.47|22.33|20.2|0
1651663800000|2022-05-04 11:30:00|22.55|20.4|22.54|20.4|22.62|20.47|22.42|20.29|0
1651664100000|2022-05-04 11:35:00|22.5|20.36|22.3|20.18|22.54|20.4|22.23|20.11|0
1651664400000|2022-05-04 11:40:00|22.26|20.14|21.73|19.66|22.64|20.49|21.7|19.63|0
1651664700000|2022-05-04 11:45:00|21.77|19.7|21.69|19.63|21.85|19.77|21.65|19.59|0
1651665000000|2022-05-04 11:50:00|21.73|19.66|21.34|19.31|21.77|19.7|21.27|19.24|0
1651665300000|2022-05-04 11:55:00|21.38|19.35|21.34|19.31|21.4|19.36|21.27|19.24|0
1651665600000|2022-05-04 12:00:00|21.38|19.34|21.53|19.48|21.65|19.59|21.38|19.34|0
1651665900000|2022-05-04 12:05:00|21.57|19.51|21.68|19.62|21.82|19.74|21.53|19.48|0
1651666200000|2022-05-04 12:10:00|21.72|19.65|21.68|19.62|21.8|19.72|21.33|19.3|0
1651666500000|2022-05-04 12:15:00|21.7|19.63|21.45|19.4|21.7|19.63|21.33|19.3|0
1651666800000|2022-05-04 12:20:00|21.46|19.42|21.02|19.02|21.46|19.42|20.99|18.99|0
1651667100000|2022-05-04 12:25:00|20.99|18.99|21.25|19.23|21.29|19.26|20.87|18.88|0
1651667400000|2022-05-04 12:30:00|21.23|19.21|20.72|18.74|21.29|19.26|20.68|18.71|0
1651667700000|2022-05-04 12:35:00|20.68|18.71|20.71|18.74|20.79|18.81|20.57|18.61|0
1651668000000|2022-05-04 12:40:00|20.68|18.71|20.67|18.71|20.68|18.71|20.38|18.44|0
1651668300000|2022-05-04 12:45:00|20.64|18.67|20.34|18.4|20.75|18.77|20.3|18.37|0
1651668600000|2022-05-04 12:50:00|20.26|18.33|20.34|18.4|20.49|18.53|20.19|18.27|0
1651668900000|2022-05-04 12:55:00|20.3|18.37|20.32|18.39|20.54|18.59|19.72|17.84|0
1651669200000|2022-05-04 13:00:00|20.29|18.35|20.58|18.62|20.65|18.69|20.21|18.29|0
1651669500000|2022-05-04 13:05:00|20.54|18.58|20.65|18.68|20.76|18.79|20.43|18.48|0
1651669800000|2022-05-04 13:10:00|20.61|18.65|20.2|18.28|20.61|18.65|20.02|18.12|0
1651670100000|2022-05-04 13:15:00|20.17|18.25|20.39|18.44|20.5|18.54|20.17|18.25|0
1651670400000|2022-05-04 13:20:00|20.35|18.41|20.59|18.63|20.72|18.74|20.35|18.41|0
1651670700000|2022-05-04 13:25:00|20.6|18.64|20.09|18.17|20.79|18.81|20.09|18.17|0
1651671000000|2022-05-04 13:30:00|20.16|18.24|19.08|17.27|20.2|18.27|18.94|17.14|0
1651671300000|2022-05-04 13:35:00|18.91|17.11|19.26|17.42|19.68|17.81|18.91|17.11|0
1651671600000|2022-05-04 13:40:00|19.19|17.36|19.86|17.97|20.08|18.17|19.08|17.26|0
1651671900000|2022-05-04 13:45:00|20.12|18.2|20.44|18.5|20.63|18.66|19.72|17.84|0
1651672200000|2022-05-04 13:50:00|20.41|18.46|18.34|16.59|20.41|18.46|18.3|16.56|0
1651672500000|2022-05-04 13:55:00|18.3|16.56|17.79|16.1|18.72|16.93|17.79|16.1|0
1651672800000|2022-05-04 14:00:00|17.61|15.93|17.67|15.98|18.28|16.54|17.32|15.67|0
1651673100000|2022-05-04 14:05:00|17.57|15.89|17.21|15.57|17.73|16.04|16.95|15.33|0
1651673400000|2022-05-04 14:10:00|17.17|15.54|16.75|15.16|17.76|16.07|16.75|15.16|0
1651673700000|2022-05-04 14:15:00|16.56|14.99|16.72|15.13|16.98|15.36|16.19|14.65|0
1651674000000|2022-05-04 14:20:00|16.75|15.16|16.92|15.31|17.21|15.57|16.53|14.96|0
1651674300000|2022-05-04 14:25:00|16.88|15.27|17.18|15.54|17.69|16|16.75|15.15|0
1651674600000|2022-05-04 14:30:00|17.23|15.59|16.15|14.61|17.42|15.76|15.94|14.42|0
1651674900000|2022-05-04 14:35:00|16.21|14.67|17.22|15.58|17.27|15.62|16.15|14.61|0
1651675200000|2022-05-04 14:40:00|17.19|15.55|17.28|15.63|17.61|15.93|17.06|15.43|0
1651675500000|2022-05-04 14:45:00|17.35|15.69|17.28|15.63|17.84|16.14|17.15|15.52|0
1651675800000|2022-05-04 14:50:00|17.34|15.69|16.86|15.25|17.34|15.69|16.6|15.02|0
1651676100000|2022-05-04 14:55:00|16.89|15.28|16.11|14.57|17.31|15.66|15.98|14.46|0
1651676400000|2022-05-04 15:00:00|16.17|14.63|15.77|14.26|16.42|14.86|15.52|14.05|0
1651676700000|2022-05-04 15:05:00|15.8|14.29|16.23|14.68|16.29|14.74|15.64|14.15|0
1651677000000|2022-05-04 15:10:00|16.2|14.65|15.28|13.82|16.32|14.77|15.13|13.69|0
1651677300000|2022-05-04 15:15:00|15.25|13.8|15.61|14.12|15.61|14.12|15.07|13.64|0
1651677600000|2022-05-04 15:20:00|15.53|14.05|16.13|14.59|16.34|14.79|15.04|13.61|0
1651677900000|2022-05-04 15:25:00|16.16|14.62|16.03|14.51|16.39|14.83|15.65|14.16|0
1651678200000|2022-05-04 15:30:00|15.94|14.42|15.55|14.06|16.08|14.55|15.31|13.85|0
1651678500000|2022-05-04 15:35:00|15.49|14.01|16|14.47|16|14.47|15.25|13.8|0
1651678800000|2022-05-04 15:40:00|15.87|14.36|16.15|14.61|16.3|14.75|15.86|14.35|0
1651679100000|2022-05-04 15:45:00|16.1|14.57|17.16|15.52|17.16|15.52|15.99|14.47|0
1651679400000|2022-05-04 15:50:00|17.09|15.46|16.96|15.34|17.19|15.55|16.42|14.85|0
1651679700000|2022-05-04 15:55:00|17.05|15.43|16.54|14.96|17.09|15.46|16.29|14.74|0
1651680000000|2022-05-04 16:00:00|16.48|14.91|16.19|14.65|16.63|15.05|16.16|14.62|0
1651680300000|2022-05-04 16:05:00|16.16|14.62|16.76|15.16|16.86|15.25|16.16|14.62|0
1651680600000|2022-05-04 16:10:00|16.7|15.11|16.9|15.29|17.03|15.41|16.25|14.71|0
1651680900000|2022-05-04 16:15:00|16.95|15.34|17.69|16|17.75|16.06|16.62|15.03|0
1651681200000|2022-05-04 16:20:00|17.62|15.94|18.57|16.8|18.95|17.15|17.62|15.94|0
1651681500000|2022-05-04 16:25:00|18.6|16.83|19.33|17.49|19.44|17.59|18.6|16.83|0
1651681800000|2022-05-04 16:30:00|19.31|17.47|19.33|17.49|19.54|17.68|19.12|17.29|0
1651682100000|2022-05-04 16:35:00|19.29|17.45|20.18|18.26|20.18|18.26|19.26|17.42|0
1651682400000|2022-05-04 16:40:00|20.12|18.21|19.79|17.91|20.23|18.31|19.5|17.65|0
1651682700000|2022-05-04 16:45:00|19.86|17.97|19.5|17.64|19.86|17.97|19.11|17.29|0
1651683000000|2022-05-04 16:50:00|19.46|17.61|20.26|18.33|20.26|18.33|19.11|17.29|0
1651683300000|2022-05-04 16:55:00|20.34|18.4|20.75|18.77|20.78|18.8|19.75|17.87|0
1651683600000|2022-05-04 17:00:00|20.78|18.8|21|19|22.45|20.31|20.59|18.63|0
1651683900000|2022-05-04 17:05:00|21.04|19.04|20.62|18.66|21.08|19.07|19.95|18.05|0
1651684200000|2022-05-04 17:10:00|20.58|18.62|20.17|18.25|20.58|18.62|19.59|17.73|0
1651684500000|2022-05-04 17:15:00|20.21|18.29|20.47|18.52|20.73|18.76|20.21|18.29|0
1651684800000|2022-05-04 17:20:00|20.54|18.59|20.56|18.6|20.95|18.96|20.17|18.25|0
1651685100000|2022-05-04 17:25:00|20.58|18.62|20.17|18.25|20.76|18.79|20.09|18.18|0
1651685400000|2022-05-04 17:30:00|20.2|18.28|20.65|18.68|20.72|18.75|19.73|17.85|0
1651685700000|2022-05-04 17:35:00|20.72|18.75|20.27|18.34|21.04|19.04|19.67|17.8|0
1651686000000|2022-05-04 17:40:00|20.23|18.31|21.05|19.05|21.13|19.12|19.89|18|0
1651686300000|2022-05-04 17:45:00|21.09|19.08|20.66|18.69|21.13|19.12|20.66|18.69|0
1651686600000|2022-05-04 17:50:00|20.64|18.67|20.75|18.77|20.82|18.84|20.38|18.44|0
1651686900000|2022-05-04 17:55:00|20.67|18.7|21.23|19.21|22.28|20.16|20.54|18.59|0
1651687200000|2022-05-04 18:00:00|21.34|19.31|22.6|20.45|24.34|22.02|19.78|17.89|0
1651687500000|2022-05-04 18:05:00|22.9|20.72|20.52|18.57|24.04|21.75|18.8|17.01|0
1651687800000|2022-05-04 18:10:00|20.82|18.84|20.61|18.65|21.9|19.81|19.77|17.89|0
1651688100000|2022-05-04 18:15:00|20.67|18.7|19.28|17.45|21.19|19.17|18.76|16.97|0
1651688400000|2022-05-04 18:20:00|19.25|17.41|19.65|17.78|20.36|18.42|17.81|16.12|0
1651688700000|2022-05-04 18:25:00|19.58|17.72|22.43|20.3|23.93|21.65|19.19|17.36|0
1651689000000|2022-05-04 18:30:00|22.49|20.35|17.13|15.5|23.08|20.88|16.69|15.1|0
1651689300000|2022-05-04 18:35:00|17.1|15.47|20.18|18.26|20.55|18.59|16.44|14.87|0
1651689600000|2022-05-04 18:40:00|19.67|17.8|22.39|20.26|23.8|21.53|18.92|17.11|0
1651689900000|2022-05-04 18:45:00|22.29|20.16|26.45|24.05|31.57|29.17|22.29|20.16|0
1651690200000|2022-05-04 18:50:00|27.02|24.62|30.06|27.66|30.08|27.68|25.86|23.46|0
1651690500000|2022-05-04 18:55:00|30.13|27.73|30.13|27.73|31.06|28.66|28.32|25.92|0
1651690800000|2022-05-04 19:00:00|30.52|28.12|29.85|27.45|31.81|29.41|28.52|26.12|0
1651691100000|2022-05-04 19:05:00|29.88|27.48|31.23|28.83|31.73|29.33|29.34|26.94|0
1651691400000|2022-05-04 19:10:00|31.38|28.98|34.06|31.66|34.39|31.99|31.38|28.98|0
1651691700000|2022-05-04 19:15:00|34.09|31.69|32.95|30.55|35.86|33.46|32.43|30.03|0
1651692000000|2022-05-04 19:20:00|33.06|30.66|35.03|32.63|35.03|32.63|32.85|30.45|0
1651692300000|2022-05-04 19:25:00|34.87|32.47|35.92|33.52|36.81|34.41|34.87|32.47|0
1651692600000|2022-05-04 19:30:00|36.26|33.86|39.01|36.61|40.49|38.09|35.98|33.58|0
1651692900000|2022-05-04 19:35:00|39.13|36.73|39.18|36.78|39.54|37.14|37.65|35.25|0
1651693200000|2022-05-04 19:40:00|39.12|36.72|39.66|37.26|39.9|37.5|37.82|35.42|0
1651693500000|2022-05-04 19:45:00|39.42|37.02|40.94|38.54|40.94|38.54|38.23|35.83|0
1651693800000|2022-05-04 19:50:00|41.32|38.92|39.55|37.15|42.13|39.73|39.52|37.12|0
1651694100000|2022-05-04 19:55:00|39.1|36.7|39.34|36.94|40.19|37.79|38.26|35.86|0
1651694400000|2022-05-04 20:00:00|39.88|37.48|38.97|36.57|39.88|37.48|38.91|36.51|0
1651694700000|2022-05-04 20:05:00|38.85|36.45|39.03|36.63|39.57|37.17|38.85|36.45|0
1651695000000|2022-05-04 20:10:00|39.09|36.69|38.94|36.54|39.27|36.87|38.13|35.73|0
1651695300000|2022-05-04 20:15:00|38.9|36.1|38.84|36.04|39.2|36.4|38.72|35.92|0
1651695600000|2022-05-04 20:20:00|38.9|36.1|38.83|36.03|39.37|36.57|38.83|36.03|0
1651695900000|2022-05-04 20:25:00|38.89|36.09|38.71|35.91|39.25|36.45|38.71|35.91|0
1651696200000|2022-05-04 20:30:00|38.53|35.73|38.35|35.55|38.71|35.91|38.35|35.55|0
1651696500000|2022-05-04 20:35:00|38.41|35.61|38.53|35.73|38.59|35.79|38.18|35.38|0
1651696800000|2022-05-04 20:40:00|38.5|35.7|38.52|35.72|38.61|35.81|38.35|35.55|0
1651697100000|2022-05-04 20:45:00|38.46|35.66|38.23|35.43|38.58|35.78|38.17|35.37|0
1651697400000|2022-05-04 20:50:00|38.28|35.48|38.34|35.54|38.52|35.72|38.19|35.39|0
1651697700000|2022-05-04 20:55:00|38.28|35.48|38.25|35.45|38.4|35.6|38.16|35.36|0
1651698000000|2022-05-04 21:00:00|38.35|35.55|38.68|35.88|38.77|35.97|38.3|35.5|0
1651698300000|2022-05-04 21:05:00|38.76|35.96|38.77|35.97|38.95|36.15|38.69|35.89|0
1651698600000|2022-05-04 21:10:00|38.8|36|38.88|36.08|38.9|36.1|38.79|35.99|0
1651698900000|2022-05-04 21:15:00|38.89|36.09|39.03|36.23|39.05|36.25|38.88|36.08|0
1651699200000|2022-05-04 21:20:00|39.06|36.26|38.95|36.15|39.06|36.26|38.91|36.11|0
1651699500000|2022-05-04 21:25:00|38.94|36.14|39.06|36.26|39.06|36.26|38.87|36.07|0
1651699800000|2022-05-04 21:30:00|39.09|36.29|39.13|36.33|39.17|36.37|39.09|36.29|0
1651700100000|2022-05-04 21:35:00|39.11|36.31|39.11|36.31|39.11|36.31|39.1|36.3|0
1651700400000|2022-05-04 21:40:00|39.09|36.29|38.91|36.11|39.09|36.29|38.91|36.11|0
1651700700000|2022-05-04 21:45:00|38.92|36.12|38.99|36.19|39.05|36.25|38.92|36.12|0
1651701000000|2022-05-04 21:50:00|39.01|36.21|38.95|36.15|39.03|36.23|38.95|36.15|0
1651701300000|2022-05-04 21:55:00|38.94|36.14|38.92|36.12|38.97|36.17|38.85|36.05|0
1651701600000|2022-05-04 22:00:00|39.15|36.35|39.33|36.53|39.42|36.62|38.74|35.94|0
1651701900000|2022-05-04 22:05:00|39.3|36.5|39.3|36.5|39.42|36.62|39.09|36.29|0
1651702200000|2022-05-04 22:10:00|39.24|36.44|39.78|36.98|39.9|37.1|39.15|36.35|0
1651702500000|2022-05-04 22:15:00|39.74|36.94|40.26|37.46|40.26|37.46|39.74|36.94|0
1651702800000|2022-05-04 22:20:00|40.32|37.52|40.35|37.55|40.69|37.89|40.23|37.43|0
1651703100000|2022-05-04 22:25:00|40.28|37.48|40.13|37.33|40.38|37.58|40.04|37.24|0
1651703400000|2022-05-04 22:30:00|40.19|37.39|39.46|36.66|40.19|37.39|39.34|36.54|0
1651703700000|2022-05-04 22:35:00|39.4|36.6|38.86|36.06|39.4|36.6|38.68|35.88|0
1651704000000|2022-05-04 22:40:00|38.8|36|38.32|35.52|38.8|36|38.21|35.41|0
1651704300000|2022-05-04 22:45:00|38.38|35.58|38.38|35.58|38.56|35.76|38.32|35.52|0
1651704600000|2022-05-04 22:50:00|38.44|35.64|38.61|35.81|38.67|35.87|38.44|35.64|0
1651704900000|2022-05-04 22:55:00|38.64|35.84|38.49|35.69|38.79|35.99|38.43|35.63|0
1651705200000|2022-05-04 23:00:00|38.55|35.75|38.78|35.98|38.87|36.07|38.49|35.69|0
1651705500000|2022-05-04 23:05:00|38.84|36.04|38.9|36.1|39.02|36.22|38.72|35.92|0
1651705800000|2022-05-04 23:10:00|38.96|36.16|38.95|36.15|39.19|36.39|38.9|36.1|0
1651706100000|2022-05-04 23:15:00|38.89|36.09|38.83|36.03|39.01|36.21|38.78|35.98|0
1651706400000|2022-05-04 23:20:00|38.89|36.09|38.65|35.85|38.89|36.09|38.53|35.73|0
1651706700000|2022-05-04 23:25:00|38.59|35.79|38.59|35.79|38.71|35.91|38.53|35.73|0
1651707000000|2022-05-04 23:30:00|38.65|35.85|38.41|35.61|38.65|35.85|38.35|35.55|0
1651707300000|2022-05-04 23:35:00|38.47|35.67|38.17|35.37|38.7|35.9|38.11|35.31|0
1651707600000|2022-05-04 23:40:00|38.11|35.31|38.4|35.6|38.46|35.66|38.11|35.31|0
1651707900000|2022-05-04 23:45:00|38.37|35.57|38.34|35.54|38.46|35.66|38.28|35.48|0
1651708200000|2022-05-04 23:50:00|38.4|35.6|38.75|35.95|38.75|35.95|38.4|35.6|0
1651708500000|2022-05-04 23:55:00|38.69|35.89|38.63|35.83|38.81|36.01|38.57|35.77|0
1651708800000|2022-05-05 00:00:00|38.69|35.89|38.68|35.88|38.92|36.12|38.57|35.77|0
1651709100000|2022-05-05 00:05:00|38.74|35.94|38.56|35.76|38.77|35.97|38.33|35.53|0
1651709400000|2022-05-05 00:10:00|38.53|35.73|38.47|35.67|38.74|35.94|38.32|35.52|0
1651709700000|2022-05-05 00:15:00|38.44|35.64|38.67|35.87|38.67|35.87|38.38|35.58|0
1651710000000|2022-05-05 00:20:00|38.61|35.81|39.45|36.65|39.93|37.13|38.52|35.72|0
1651710300000|2022-05-05 00:25:00|39.51|36.71|39.02|36.22|39.69|36.89|39.02|36.22|0
1651710600000|2022-05-05 00:30:00|39.08|36.28|39.68|36.88|39.86|37.06|39.02|36.22|0
1651710900000|2022-05-05 00:35:00|39.71|36.91|39.68|36.88|39.86|37.06|39.5|36.7|0
1651711200000|2022-05-05 00:40:00|39.64|36.84|39.37|36.57|39.68|36.88|39.31|36.51|0
1651711500000|2022-05-05 00:45:00|39.43|36.63|39.73|36.93|39.91|37.11|39.37|36.57|0
1651711800000|2022-05-05 00:50:00|39.67|36.87|39.55|36.75|39.73|36.93|39.42|36.62|0
1651712100000|2022-05-05 00:55:00|39.51|36.71|39.75|36.95|39.84|37.04|39.36|36.56|0
1651712400000|2022-05-05 01:00:00|39.78|36.98|39.72|36.92|39.96|37.16|39.69|36.89|0
1651712700000|2022-05-05 01:05:00|39.78|36.98|39.66|36.86|39.96|37.16|39.66|36.86|0
1651713000000|2022-05-05 01:10:00|39.62|36.82|39.59|36.79|39.78|36.98|39.59|36.79|0
1651713300000|2022-05-05 01:15:00|39.65|36.85|39.53|36.73|39.65|36.85|39.17|36.37|0
1651713600000|2022-05-05 01:20:00|39.59|36.79|40.07|37.27|40.07|37.27|39.47|36.67|0
1651713900000|2022-05-05 01:25:00|40.13|37.33|41.13|38.33|41.2|38.4|40.07|37.27|0
1651714200000|2022-05-05 01:30:00|41.01|38.21|40.76|37.96|41.57|38.77|40.7|37.9|0
1651714500000|2022-05-05 01:35:00|40.73|37.93|40.76|37.96|40.85|38.05|40.54|37.74|0
1651714800000|2022-05-05 01:40:00|40.73|37.93|40.02|37.22|40.82|38.02|39.84|37.04|0
1651715100000|2022-05-05 01:45:00|40.08|37.28|39.6|36.8|40.2|37.4|39.48|36.68|0
1651715400000|2022-05-05 01:50:00|39.57|36.77|39.35|36.55|39.6|36.8|39.29|36.49|0
1651715700000|2022-05-05 01:55:00|39.41|36.61|39.71|36.91|39.83|37.03|39.41|36.61|0
1651716000000|2022-05-05 02:00:00|39.74|36.94|39.41|36.61|39.77|36.97|39.38|36.58|0
1651716300000|2022-05-05 02:05:00|39.38|36.58|39.64|36.84|39.7|36.9|39.32|36.52|0
1651716600000|2022-05-05 02:10:00|39.67|36.87|39.58|36.78|39.82|37.02|39.46|36.66|0
1651716900000|2022-05-05 02:15:00|39.55|36.75|39.64|36.84|39.7|36.9|39.52|36.72|0
1651717200000|2022-05-05 02:20:00|39.58|36.78|39.04|36.24|39.58|36.78|38.92|36.12|0
1651717500000|2022-05-05 02:25:00|39|36.2|39.33|36.53|39.33|36.53|38.92|36.12|0
1651717800000|2022-05-05 02:30:00|39.36|36.56|39.18|36.38|39.45|36.65|39.15|36.35|0
1651718100000|2022-05-05 02:35:00|39.15|36.35|39.26|36.46|39.26|36.46|38.97|36.17|0
1651718400000|2022-05-05 02:40:00|39.2|36.4|39.41|36.61|39.41|36.61|39.2|36.4|0
1651718700000|2022-05-05 02:45:00|39.38|36.58|39.44|36.64|39.44|36.64|39.2|36.4|0
1651719000000|2022-05-05 02:50:00|39.4|36.6|39.34|36.54|39.62|36.82|39.31|36.51|0
1651719300000|2022-05-05 02:55:00|39.31|36.51|39.13|36.33|39.49|36.69|39.13|36.33|0
1651719600000|2022-05-05 03:00:00|39.25|36.45|39.55|36.75|39.79|36.99|39.25|36.45|0
1651719900000|2022-05-05 03:05:00|39.61|36.81|40.02|37.22|40.02|37.22|39.36|36.56|0
1651720200000|2022-05-05 03:10:00|40.08|37.28|39.9|37.1|40.08|37.28|39.72|36.92|0
1651720500000|2022-05-05 03:15:00|39.96|37.16|40.32|37.52|40.32|37.52|39.9|37.1|0
1651720800000|2022-05-05 03:20:00|40.26|37.46|40.13|37.33|40.32|37.52|40.02|37.22|0
1651721100000|2022-05-05 03:25:00|40.2|37.4|40.5|37.7|40.5|37.7|40.13|37.33|0
1651721400000|2022-05-05 03:30:00|40.44|37.64|40.07|37.27|40.44|37.64|40.01|37.21|0
1651721700000|2022-05-05 03:35:00|40.04|37.24|40|37.2|40.31|37.51|40|37.2|0
1651722000000|2022-05-05 03:40:00|39.97|37.17|40.18|37.38|40.3|37.5|39.97|37.17|0
1651722300000|2022-05-05 03:45:00|40.15|37.35|40.21|37.41|40.24|37.44|40.06|37.26|0
1651722600000|2022-05-05 03:50:00|40.18|37.38|40.05|37.25|40.3|37.5|39.99|37.19|0
1651722900000|2022-05-05 03:55:00|40.08|37.28|40.17|37.37|40.2|37.4|39.99|37.19|0
1651723200000|2022-05-05 04:00:00|40.11|37.31|40.29|37.49|40.29|37.49|40.11|37.31|0
1651723500000|2022-05-05 04:05:00|40.17|37.37|40.16|37.36|40.23|37.43|40.1|37.3|0
1651723800000|2022-05-05 04:10:00|40.1|37.3|40.19|37.39|40.22|37.42|40.07|37.27|0
1651724100000|2022-05-05 04:15:00|40.22|37.42|40.13|37.33|40.22|37.42|40.04|37.24|0
1651724400000|2022-05-05 04:20:00|40.16|37.36|40.15|37.35|40.16|37.36|40.1|37.3|0
1651724700000|2022-05-05 04:25:00|40.27|37.47|40.15|37.35|40.34|37.54|40.12|37.32|0
1651725000000|2022-05-05 04:30:00|40.21|37.41|40.27|37.47|40.33|37.53|40.09|37.29|0
1651725300000|2022-05-05 04:35:00|40.24|37.44|40.69|37.89|40.76|37.96|40.24|37.44|0
1651725600000|2022-05-05 04:40:00|40.63|37.83|41.03|38.23|41.09|38.29|40.57|37.77|0
1651725900000|2022-05-05 04:45:00|41|38.2|41.12|38.32|41.12|38.32|40.59|37.79|0
1651726200000|2022-05-05 04:50:00|41.05|38.25|41.18|38.38|41.27|38.47|40.99|38.19|0
1651726500000|2022-05-05 04:55:00|41.17|38.37|41.42|38.62|41.42|38.62|41.11|38.31|0
1651726800000|2022-05-05 05:00:00|41.45|38.65|41.29|38.49|41.67|38.87|41.29|38.49|0
1651727100000|2022-05-05 05:05:00|41.17|38.37|40.79|37.99|41.23|38.43|40.67|37.87|0
1651727400000|2022-05-05 05:10:00|40.73|37.93|41.41|38.61|41.41|38.61|40.73|37.93|0
1651727700000|2022-05-05 05:15:00|41.47|38.67|41.53|38.73|41.6|38.8|41.41|38.61|0
1651728000000|2022-05-05 05:20:00|41.47|38.67|41.53|38.73|42.22|39.42|41.4|38.6|0
1651728300000|2022-05-05 05:25:00|41.56|38.76|41.27|38.47|41.59|38.79|41.15|38.35|0
1651728600000|2022-05-05 05:30:00|41.3|38.5|41.71|38.91|41.71|38.91|41.27|38.47|0
1651728900000|2022-05-05 05:35:00|41.77|38.97|41.67|38.87|42.27|39.47|41.58|38.78|0
1651729200000|2022-05-05 05:40:00|41.64|38.84|41.82|39.02|41.95|39.15|41.58|38.78|0
1651729500000|2022-05-05 05:45:00|41.64|38.84|41.04|38.24|41.7|38.9|40.64|37.84|0
1651729800000|2022-05-05 05:50:00|41.07|38.27|41.26|38.46|41.44|38.64|40.83|38.03|0
1651730100000|2022-05-05 05:55:00|41.32|38.52|41.75|38.95|41.75|38.95|41.19|38.39|0
1651730400000|2022-05-05 06:00:00|41.81|39.01|41.37|38.57|42|39.2|41.13|38.33|0
1651730700000|2022-05-05 06:05:00|41.28|38.48|40.81|38.01|41.28|38.48|40.75|37.95|0
1651731000000|2022-05-05 06:10:00|40.88|38.08|41.24|38.44|41.8|39|40.81|38.01|0
1651731300000|2022-05-05 06:15:00|41.12|38.32|41.55|38.75|41.8|39|41.06|38.26|0
1651731600000|2022-05-05 06:20:00|41.58|38.78|40.74|37.94|41.67|38.87|40.62|37.82|0
1651731900000|2022-05-05 06:25:00|40.68|37.88|39.16|36.36|40.86|38.06|38.87|36.07|0
1651732200000|2022-05-05 06:30:00|39.1|36.3|39.16|36.36|39.22|36.42|38.57|35.77|0
1651732500000|2022-05-05 06:35:00|39.22|36.42|38.68|35.88|39.22|36.42|38.62|35.82|0
1651732800000|2022-05-05 06:40:00|38.74|35.94|38.56|35.76|39.06|36.26|38.5|35.7|0
1651733100000|2022-05-05 06:45:00|38.62|35.82|38.62|35.82|38.86|36.06|38.44|35.64|0
1651733400000|2022-05-05 06:50:00|38.65|35.85|38.44|35.64|38.91|36.11|38.44|35.64|0
1651733700000|2022-05-05 06:55:00|38.5|35.7|37.82|35.02|38.85|36.05|37.73|34.93|0
1651734000000|2022-05-05 07:00:00|38.08|35.28|38.25|35.45|38.43|35.63|37.21|34.41|0
1651734300000|2022-05-05 07:05:00|38.11|35.71|37.73|35.33|38.17|35.77|37.04|34.64|0
1651734600000|2022-05-05 07:10:00|37.76|35.36|36.32|33.92|37.79|35.39|36.26|33.86|0
1651734900000|2022-05-05 07:15:00|36.21|33.81|35.7|33.3|36.43|34.03|35.65|33.25|0
1651735200000|2022-05-05 07:20:00|35.67|33.27|35.18|32.78|37.41|35.01|35.12|32.72|0
1651735500000|2022-05-05 07:25:00|35.12|32.72|35.01|32.61|35.78|33.38|34.9|32.5|0
1651735800000|2022-05-05 07:30:00|34.95|32.55|35.28|32.88|35.89|33.49|34.95|32.55|0
1651736100000|2022-05-05 07:35:00|35.33|32.93|34.51|32.11|35.92|33.52|34.51|32.11|0
1651736400000|2022-05-05 07:40:00|34.56|32.16|35.55|33.15|35.6|33.2|34.56|32.16|0
1651736700000|2022-05-05 07:45:00|35.52|33.12|35.77|33.37|36.11|33.71|35.27|32.87|0
1651737000000|2022-05-05 07:50:00|35.71|33.31|36.21|33.81|36.55|34.15|35.68|33.28|0
1651737300000|2022-05-05 07:55:00|36.27|33.87|36.29|33.89|36.44|34.04|35.6|33.2|0
1651737600000|2022-05-05 08:00:00|36.38|33.98|35.7|33.3|36.72|34.32|35.43|33.03|0
1651737900000|2022-05-05 08:05:00|35.76|33.36|35.23|32.83|36.04|33.64|35.15|32.75|0
1651738200000|2022-05-05 08:10:00|35.2|32.8|34.98|32.58|35.86|33.46|34.84|32.44|0
1651738500000|2022-05-05 08:15:00|35.03|32.63|35.42|33.02|36|33.6|34.98|32.58|0
1651738800000|2022-05-05 08:20:00|35.39|32.99|35.97|33.57|36.03|33.63|35.39|32.99|0
1651739100000|2022-05-05 08:25:00|35.86|33.46|34.8|32.4|35.86|33.46|34.69|32.29|0
1651739400000|2022-05-05 08:30:00|34.83|32.43|34.12|31.72|34.86|32.46|34.1|31.7|0
1651739700000|2022-05-05 08:35:00|34.1|31.7|34.09|31.69|34.36|31.96|34.04|31.64|0
1651740000000|2022-05-05 08:40:00|34.04|31.64|33.08|30.68|34.09|31.69|32.82|30.42|0
1651740300000|2022-05-05 08:45:00|33.1|30.7|33.39|30.99|33.5|31.1|32.76|30.36|0
1651740600000|2022-05-05 08:50:00|33.44|31.04|33.84|31.44|34.24|31.84|33.39|30.99|0
1651740900000|2022-05-05 08:55:00|33.87|31.47|34.13|31.73|34.13|31.73|33.28|30.88|0
1651741200000|2022-05-05 09:00:00|34.08|31.68|34.24|31.84|34.35|31.95|33.94|31.54|0
1651741500000|2022-05-05 09:05:00|34.26|31.86|34.29|31.89|34.34|31.94|33.97|31.57|0
1651741800000|2022-05-05 09:10:00|34.26|31.86|34.93|32.53|35.04|32.64|34.26|31.86|0
1651742100000|2022-05-05 09:15:00|34.91|32.51|35.09|32.69|35.21|32.81|34.82|32.42|0
1651742400000|2022-05-05 09:20:00|35.07|32.67|34.12|31.72|35.15|32.75|33.96|31.56|0
1651742700000|2022-05-05 09:25:00|34.06|31.66|34.06|31.66|34.76|32.36|34.06|31.66|0
1651743000000|2022-05-05 09:30:00|34.27|31.87|33.92|31.52|34.43|32.03|33.6|31.2|0
1651743300000|2022-05-05 09:35:00|33.89|31.49|33.02|30.62|34.27|31.87|33.02|30.62|0
1651743600000|2022-05-05 09:40:00|33.12|30.72|34.03|31.63|34.03|31.63|33.02|30.62|0
1651743900000|2022-05-05 09:45:00|33.97|31.57|33.65|31.25|33.97|31.57|33.46|31.06|0
1651744200000|2022-05-05 09:50:00|33.62|31.22|33.94|31.54|34.24|31.84|33.57|31.17|0
1651744500000|2022-05-05 09:55:00|33.91|31.51|34.07|31.67|34.61|32.21|33.91|31.51|0
1651744800000|2022-05-05 10:00:00|34.13|31.73|34.88|32.48|34.88|32.48|33.91|31.51|0
1651745100000|2022-05-05 10:05:00|34.94|32.54|34.8|32.4|35.67|33.27|34.34|31.94|0
1651745400000|2022-05-05 10:10:00|34.83|32.43|35.1|32.7|35.24|32.84|34.75|32.35|0
1651745700000|2022-05-05 10:15:00|35.05|32.65|34.36|31.96|35.1|32.7|34.33|31.93|0
1651746000000|2022-05-05 10:20:00|34.33|31.93|34.71|32.31|35.12|32.72|33.85|31.45|0
1651746300000|2022-05-05 10:25:00|34.77|32.37|34.98|32.58|35.15|32.75|34.49|32.09|0
1651746600000|2022-05-05 10:30:00|34.93|32.53|34.38|31.98|35.04|32.64|34.11|31.71|0
1651746900000|2022-05-05 10:35:00|34.32|31.92|34.59|32.19|34.62|32.22|34.21|31.81|0
1651747200000|2022-05-05 10:40:00|34.65|32.25|34.1|31.7|34.7|32.3|33.99|31.59|0
1651747500000|2022-05-05 10:45:00|34.15|31.75|34.53|32.13|34.64|32.24|34.04|31.64|0
1651747800000|2022-05-05 10:50:00|34.58|32.18|34.42|32.02|35.02|32.62|34.42|32.02|0
1651748100000|2022-05-05 10:55:00|34.36|31.96|32.97|30.57|34.36|31.96|32.97|30.57|0
1651748400000|2022-05-05 11:00:00|32.94|30.54|33.82|31.42|33.92|31.52|32.89|30.49|0
1651748700000|2022-05-05 11:05:00|33.76|31.36|34.74|32.34|34.85|32.45|33.71|31.31|0
1651749000000|2022-05-05 11:10:00|34.71|32.31|34.84|32.44|35.34|32.94|34.35|31.95|0
1651749300000|2022-05-05 11:15:00|34.73|32.33|33.24|30.84|35.09|32.69|33.17|30.77|0
1651749600000|2022-05-05 11:20:00|33.27|30.87|32.84|30.44|33.43|31.03|32.69|30.29|0
1651749900000|2022-05-05 11:25:00|32.79|30.39|32.21|29.81|33.05|30.65|32.16|29.76|0
1651750200000|2022-05-05 11:30:00|32.18|29.78|32.47|30.07|32.58|30.18|31.95|29.55|0
1651750500000|2022-05-05 11:35:00|32.49|30.09|32.62|30.22|33.26|30.86|32.26|29.86|0
1651750800000|2022-05-05 11:40:00|32.6|30.2|33.33|30.93|33.42|31.02|32.01|29.61|0
1651751100000|2022-05-05 11:45:00|33.36|30.96|33.44|31.04|33.74|31.34|33.15|30.75|0
1651751400000|2022-05-05 11:50:00|33.47|31.07|33.36|30.96|34.06|31.66|33.3|30.9|0
1651751700000|2022-05-05 11:55:00|33.41|31.01|32.19|29.79|33.84|31.44|32.03|29.63|0
1651752000000|2022-05-05 12:00:00|32.24|29.84|32.39|29.99|32.55|30.15|31.92|29.52|0
1651752300000|2022-05-05 12:05:00|32.34|29.94|32.97|30.57|33.08|30.68|32.23|29.83|0
1651752600000|2022-05-05 12:10:00|33.03|30.63|33.34|30.94|33.45|31.05|32.94|30.54|0
1651752900000|2022-05-05 12:15:00|33.4|31|32.97|30.57|33.4|31|32.75|30.35|0
1651753200000|2022-05-05 12:20:00|33.02|30.62|31.86|29.46|33.45|31.05|31.8|29.4|0
1651753500000|2022-05-05 12:25:00|31.83|29.43|32.35|29.95|32.64|30.24|31.6|29.2|0
1651753800000|2022-05-05 12:30:00|32.4|30|32.37|29.97|32.74|30.34|31.91|29.51|0
1651754100000|2022-05-05 12:35:00|32.43|30.03|33.01|30.61|33.17|30.77|32.32|29.92|0
1651754400000|2022-05-05 12:40:00|32.95|30.55|32.5|30.1|33.17|30.77|32.4|30|0
1651754700000|2022-05-05 12:45:00|32.42|30.02|32.29|29.89|32.79|30.39|32.29|29.89|0
1651755000000|2022-05-05 12:50:00|32.34|29.94|32.08|29.68|32.45|30.05|31.77|29.37|0
1651755300000|2022-05-05 12:55:00|32.02|29.62|31.76|29.36|32.47|30.07|31.71|29.31|0
1651755600000|2022-05-05 13:00:00|31.81|29.41|30.21|27.81|31.81|29.41|29.89|27.49|0
1651755900000|2022-05-05 13:05:00|30.14|27.74|30.43|28.03|30.54|28.14|28.95|26.55|0
1651756200000|2022-05-05 13:10:00|30.46|28.06|30.61|28.21|30.61|28.21|29.96|27.56|0
1651756500000|2022-05-05 13:15:00|30.66|28.26|29.88|27.48|31.06|28.66|29.73|27.33|0
1651756800000|2022-05-05 13:20:00|29.96|27.56|30|27.6|30.65|28.25|29.81|27.41|0
1651757100000|2022-05-05 13:25:00|29.9|27.5|29.17|26.77|29.9|27.5|29.17|26.77|0
1651757400000|2022-05-05 13:30:00|29.12|26.72|27.93|25.53|29.36|26.96|27.06|24.66|0
1651757700000|2022-05-05 13:35:00|27.98|25.58|27.8|25.4|28.71|26.31|27.15|24.75|0
1651758000000|2022-05-05 13:40:00|27.62|25.22|25.72|23.32|29.04|26.64|25.64|23.24|0
1651758300000|2022-05-05 13:45:00|25.81|23.41|24.78|22.42|25.99|23.59|24.16|21.86|0
1651758600000|2022-05-05 13:50:00|24.74|22.38|24.51|22.18|25.53|23.13|24.21|21.9|0
1651758900000|2022-05-05 13:55:00|24.56|22.22|23.86|21.58|25|22.62|23.13|20.93|0
1651759200000|2022-05-05 14:00:00|23.81|21.55|22.65|20.49|23.94|21.66|21.5|19.45|0
1651759500000|2022-05-05 14:05:00|22.61|20.46|22.7|20.53|23.98|21.7|21.64|19.58|0
1651759800000|2022-05-05 14:10:00|22.66|20.5|23.1|20.9|23.31|21.09|20.89|18.9|0
1651760100000|2022-05-05 14:15:00|23.39|21.16|22.49|20.35|23.47|21.24|21.42|19.38|0
1651760400000|2022-05-05 14:20:00|22.45|20.31|21.24|19.22|22.53|20.39|18.96|17.15|0
1651760700000|2022-05-05 14:25:00|21.35|19.32|21.24|19.21|22.29|20.17|21.12|19.11|0
1651761000000|2022-05-05 14:30:00|21.2|19.18|20.67|18.7|21.66|19.6|20.26|18.33|0
1651761300000|2022-05-05 14:35:00|20.78|18.8|19.42|17.57|21.42|19.38|19.35|17.51|0
1651761600000|2022-05-05 14:40:00|19.38|17.54|21.6|19.54|21.6|19.54|19.31|17.47|0
1651761900000|2022-05-05 14:45:00|21.37|19.34|19.33|17.49|21.91|19.82|19.16|17.33|0
1651762200000|2022-05-05 14:50:00|19.19|17.36|19.57|17.7|21.11|19.1|18.57|16.8|0
1651762500000|2022-05-05 14:55:00|19.67|17.8|20.87|18.88|20.87|18.88|19.5|17.64|0
1651762800000|2022-05-05 15:00:00|20.68|18.71|19.16|17.33|21.31|19.28|18.9|17.1|0
1651763100000|2022-05-05 15:05:00|19.18|17.35|18.87|17.07|19.7|17.83|16.93|15.32|0
1651763400000|2022-05-05 15:10:00|18.88|17.09|19.34|17.5|19.34|17.5|18.23|16.5|0
1651763700000|2022-05-05 15:15:00|19.07|17.25|18.93|17.13|20|18.1|18.1|16.38|0
1651764000000|2022-05-05 15:20:00|18.9|17.1|17.84|16.14|19|17.19|17.84|16.14|0
1651764300000|2022-05-05 15:25:00|17.9|16.2|19.13|17.31|19.13|17.31|17.74|16.05|0
1651764600000|2022-05-05 15:30:00|18.93|17.12|19.33|17.49|20.32|18.38|18.46|16.7|0
1651764900000|2022-05-05 15:35:00|19.4|17.55|19.65|17.78|21.64|19.58|19.33|17.49|0
1651765200000|2022-05-05 15:40:00|19.58|17.71|18.88|17.08|20.08|18.16|18.78|16.99|0
1651765500000|2022-05-05 15:45:00|18.78|16.99|17.74|16.05|18.78|16.99|17.35|15.7|0
1651765800000|2022-05-05 15:50:00|17.84|16.14|15.02|13.59|17.84|16.14|14.9|13.48|0
1651766100000|2022-05-05 15:55:00|15.1|13.66|17.08|15.46|17.62|15.94|14.31|12.91|0
1651766400000|2022-05-05 16:00:00|16.96|15.34|16.65|15.07|16.96|15.34|15.36|13.9|0
1651766700000|2022-05-05 16:05:00|16.7|15.11|18.35|16.6|18.48|16.72|16.68|15.09|0
1651767000000|2022-05-05 16:10:00|18.22|16.48|18.68|16.9|19.42|17.57|17.55|15.87|0
1651767300000|2022-05-05 16:15:00|18.64|16.87|19.11|17.29|19.25|17.41|17.86|16.16|0
1651767600000|2022-05-05 16:20:00|19.14|17.32|18.24|16.51|19.76|17.88|18.05|16.33|0
1651767900000|2022-05-05 16:25:00|18.54|16.77|19.12|17.3|20.35|18.41|18.41|16.65|0
1651768200000|2022-05-05 16:30:00|19.17|17.35|17.82|16.12|20.03|18.13|17.77|16.08|0
1651768500000|2022-05-05 16:35:00|17.74|16.05|16.94|15.33|17.74|16.05|16.21|14.66|0
1651768800000|2022-05-05 16:40:00|16.97|15.36|16.35|14.8|16.97|15.36|15.94|14.42|0
1651769100000|2022-05-05 16:45:00|16.39|14.82|15.9|14.39|16.69|15.1|15.52|14.04|0
1651769400000|2022-05-05 16:50:00|16.05|14.52|17.53|15.86|17.69|16.01|15.93|14.42|0
1651769700000|2022-05-05 16:55:00|17.82|16.13|18.44|16.69|18.48|16.72|17.56|15.89|0
1651770000000|2022-05-05 17:00:00|18.51|16.75|19.74|17.86|20.49|18.54|18.51|16.75|0
1651770300000|2022-05-05 17:05:00|19.85|17.96|20.54|18.59|21.11|19.1|19.64|17.77|0
1651770600000|2022-05-05 17:10:00|22.21|20.1|17.72|16.04|22.25|20.13|17.61|15.94|0
1651770900000|2022-05-05 17:15:00|17.74|16.05|17.92|16.21|18.35|16.6|16.83|15.23|0
1651771200000|2022-05-05 17:20:00|17.95|16.24|18.21|16.48|18.52|16.75|17.33|15.68|0
1651771500000|2022-05-05 17:25:00|18.11|16.39|18.14|16.42|18.31|16.57|17.17|15.53|0
1651771800000|2022-05-05 17:30:00|18.18|16.45|17.33|15.68|18.18|16.45|16.79|15.19|0
1651772100000|2022-05-05 17:35:00|17.37|15.72|17.97|16.26|19.61|17.75|17.37|15.72|0
1651772400000|2022-05-05 17:40:00|18.01|16.29|18|16.29|19.21|17.38|17.61|15.94|0
1651772700000|2022-05-05 17:45:00|17.94|16.23|17.06|15.44|18.64|16.86|17.06|15.44|0
1651773000000|2022-05-05 17:50:00|17.16|15.52|16.32|14.76|17.16|15.52|15.92|14.41|0
1651773300000|2022-05-05 17:55:00|16.38|14.82|16.28|14.73|16.5|14.93|15.57|14.08|0
1651773600000|2022-05-05 18:00:00|16.25|14.7|17.56|15.89|17.79|16.1|15.29|13.83|0
1651773900000|2022-05-05 18:05:00|17.6|15.92|18.24|16.5|18.63|16.86|17.34|15.69|0
1651774200000|2022-05-05 18:10:00|18.27|16.53|17.94|16.23|18.63|16.86|17.31|15.66|0
1651774500000|2022-05-05 18:15:00|17.97|16.26|19.51|17.65|20.62|18.66|17.88|16.18|0
1651774800000|2022-05-05 18:20:00|19.64|17.77|17.1|15.47|19.87|17.98|16.87|15.26|0
1651775100000|2022-05-05 18:25:00|17.01|15.39|16.65|15.06|19.02|17.21|16.12|14.59|0
1651775400000|2022-05-05 18:30:00|16.57|14.99|16.26|14.71|17.17|15.53|15.99|14.47|0
1651775700000|2022-05-05 18:35:00|16.2|14.65|16.92|15.31|16.92|15.31|15.93|14.41|0
1651776000000|2022-05-05 18:40:00|16.73|15.14|16.64|15.06|17.29|15.64|16.19|14.65|0
1651776300000|2022-05-05 18:45:00|16.82|15.22|17.29|15.64|17.76|16.07|16.67|15.08|0
1651776600000|2022-05-05 18:50:00|17.25|15.61|17.47|15.81|19.14|17.32|17.22|15.58|0
1651776900000|2022-05-05 18:55:00|17.35|15.69|17.31|15.66|17.47|15.81|16.85|15.24|0
1651777200000|2022-05-05 19:00:00|17.34|15.69|15.8|14.3|17.66|15.98|15.8|14.3|0
1651777500000|2022-05-05 19:05:00|15.86|14.35|15.68|14.19|16.18|14.64|15.08|13.65|0
1651777800000|2022-05-05 19:10:00|15.71|14.21|14.36|12.96|15.88|14.37|14.34|12.94|0
1651778100000|2022-05-05 19:15:00|14.38|12.98|14.88|13.47|14.97|13.54|14.3|12.9|0
1651778400000|2022-05-05 19:20:00|14.91|13.49|14.48|13.08|14.97|13.54|14.15|12.75|0
1651778700000|2022-05-05 19:25:00|14.51|13.11|15.08|13.64|16.4|14.84|14.38|12.98|0
1651779000000|2022-05-05 19:30:00|14.86|13.44|16.77|15.17|17.07|15.45|14.44|13.04|0
1651779300000|2022-05-05 19:35:00|16.89|15.28|16.17|14.63|18.01|16.29|15.3|13.84|0
1651779600000|2022-05-05 19:40:00|16.52|14.95|17.11|15.48|17.89|16.19|16.26|14.71|0
1651779900000|2022-05-05 19:45:00|17.24|15.6|16.16|14.62|17.96|16.25|14.8|13.39|0
1651780200000|2022-05-05 19:50:00|16.34|14.78|16.89|15.28|22.97|20.78|16.34|14.78|0
1651780500000|2022-05-05 19:55:00|17.29|15.64|19.55|17.68|19.55|17.68|17.2|15.56|0
1651780800000|2022-05-05 20:00:00|19.14|17.31|19.44|17.59|19.93|18.03|18.7|16.92|0
1651781100000|2022-05-05 20:05:00|19.54|17.68|19.47|17.62|19.75|17.87|18.73|16.95|0
1651781400000|2022-05-05 20:10:00|19.44|17.59|19.54|17.68|20.83|18.85|19.01|17.2|0
1651781700000|2022-05-05 20:15:00|19.46|17.6|19.15|17.32|19.63|17.76|19.13|17.31|0
1651782000000|2022-05-05 20:20:00|19.14|17.31|18.94|17.14|19.5|17.65|18.94|17.14|0
1651782300000|2022-05-05 20:25:00|18.91|17.11|19.04|17.22|19.12|17.3|18.77|16.98|0
1651782600000|2022-05-05 20:30:00|19.05|17.24|18.9|17.1|19.14|17.32|18.77|16.98|0
1651782900000|2022-05-05 20:35:00|18.8|17.01|19.2|17.37|19.24|17.4|18.77|16.98|0
1651783200000|2022-05-05 20:40:00|19.27|17.44|19.93|18.03|19.93|18.03|19.13|17.31|0
1651783500000|2022-05-05 20:45:00|19.96|18.06|19.75|17.87|20.31|18.38|19.75|17.87|0
1651783800000|2022-05-05 20:50:00|19.71|17.84|19.68|17.8|19.96|18.06|19.61|17.74|0
1651784100000|2022-05-05 20:55:00|19.71|17.83|19.46|17.6|19.85|17.96|19.06|17.24|0
1651784400000|2022-05-05 21:00:00|19.53|17.67|19.31|17.47|19.6|17.73|19.29|17.45|0
1651784700000|2022-05-05 21:05:00|19.3|17.46|19.26|17.42|19.31|17.47|19.22|17.39|0
1651785000000|2022-05-05 21:10:00|19.29|17.43|19.11|17.29|19.29|17.46|19.11|17.29|0
1651785300000|2022-05-05 21:15:00|19.17|17.35|19.15|17.33|19.19|17.36|19.14|17.31|0
1651785600000|2022-05-05 21:20:00|19.09|17.27|18.96|17.15|19.12|17.3|18.94|17.14|0
1651785900000|2022-05-05 21:25:00|18.97|17.16|18.9|17.1|18.97|17.16|18.9|17.1|0
1651786200000|2022-05-05 21:30:00|18.91|17.11|18.96|17.15|18.98|17.17|18.91|17.11|0
1651786500000|2022-05-05 21:35:00|18.93|17.13|19.07|17.25|19.07|17.26|18.9|17.1|0
1651786800000|2022-05-05 21:40:00|19.06|17.24|18.99|17.18|19.06|17.25|18.96|17.15|0
1651787100000|2022-05-05 21:45:00|19.03|17.22|19.06|17.24|19.06|17.25|19.03|17.22|0
1651787400000|2022-05-05 21:50:00|19.05|17.23|19.08|17.26|19.08|17.26|19.04|17.23|0
1651787700000|2022-05-05 21:55:00|19.07|17.25|19.04|17.23|19.07|17.25|19|17.19|0
1651788000000|2022-05-05 22:00:00|18.84|17.04|18.42|16.67|18.84|17.04|18.34|16.59|0
1651788300000|2022-05-05 22:05:00|18.4|16.65|18.35|16.6|18.57|16.8|18.32|16.58|0
1651788600000|2022-05-05 22:10:00|18.42|16.66|18.75|16.96|18.75|16.96|18.39|16.63|0
1651788900000|2022-05-05 22:15:00|18.71|16.93|17.91|16.2|18.71|16.93|17.91|16.2|0
1651789200000|2022-05-05 22:20:00|17.86|16.16|17.79|16.1|18.1|16.38|17.62|15.94|0
1651789500000|2022-05-05 22:25:00|17.76|16.07|17.66|15.98|17.86|16.16|17.42|15.76|0
1651789800000|2022-05-05 22:30:00|17.74|16.05|18.27|16.53|18.44|16.68|17.74|16.05|0
1651790100000|2022-05-05 22:35:00|18.26|16.52|18.08|16.36|18.45|16.7|17.95|16.24|0
1651790400000|2022-05-05 22:40:00|18.09|16.37|18.14|16.41|18.21|16.47|18.01|16.3|0
1651790700000|2022-05-05 22:45:00|18.17|16.44|18.17|16.44|18.37|16.62|18.09|16.37|0
1651791000000|2022-05-05 22:50:00|18.16|16.43|17.68|16|18.17|16.44|17.68|16|0
1651791300000|2022-05-05 22:55:00|17.7|16.01|18.05|16.33|18.14|16.41|17.7|16.01|0
1651791600000|2022-05-05 23:00:00|17.94|16.23|18.08|16.36|18.1|16.38|17.78|16.08|0
1651791900000|2022-05-05 23:05:00|18.1|16.38|18.05|16.33|18.16|16.43|17.98|16.27|0
1651792200000|2022-05-05 23:10:00|18.06|16.34|17.9|16.19|18.13|16.4|17.8|16.11|0
1651792500000|2022-05-05 23:15:00|17.93|16.22|17.67|15.99|17.96|16.25|17.67|15.99|0
1651792800000|2022-05-05 23:20:00|17.69|16|17.76|16.07|17.86|16.16|17.64|15.96|0
1651793100000|2022-05-05 23:25:00|17.8|16.1|18.05|16.33|18.05|16.33|17.67|15.99|0
1651793400000|2022-05-05 23:30:00|18.07|16.35|18.38|16.63|18.42|16.66|18.07|16.35|0
1651793700000|2022-05-05 23:35:00|18.41|16.66|18.28|16.54|18.41|16.66|18.12|16.39|0
1651794000000|2022-05-05 23:40:00|18.25|16.51|18.24|16.51|18.39|16.64|18.18|16.45|0
1651794300000|2022-05-05 23:45:00|18.21|16.48|18.06|16.34|18.31|16.56|17.88|16.18|0
1651794600000|2022-05-05 23:50:00|18.04|16.33|18.4|16.65|18.4|16.65|18.03|16.31|0
1651794900000|2022-05-05 23:55:00|18.39|16.64|18.43|16.68|18.57|16.8|18.3|16.56|0
1651795200000|2022-05-06 00:00:00|18.53|16.77|17.92|16.22|18.67|16.89|17.78|16.08|0
1651795500000|2022-05-06 00:05:00|17.87|16.17|17.22|15.58|17.87|16.17|16.94|15.32|0
1651795800000|2022-05-06 00:10:00|17.2|15.56|16.61|15.03|17.26|15.62|16.52|14.95|0
1651796100000|2022-05-06 00:15:00|16.58|15|17.54|15.87|17.64|15.96|16.58|15|0
1651796400000|2022-05-06 00:20:00|17.58|15.9|17.54|15.87|17.8|16.1|17.5|15.83|0
1651796700000|2022-05-06 00:25:00|17.51|15.84|18.14|16.42|18.24|16.51|17.48|15.81|0
1651797000000|2022-05-06 00:30:00|18.11|16.39|17.75|16.06|18.11|16.39|17.56|15.89|0
1651797300000|2022-05-06 00:35:00|17.72|16.03|17.43|15.77|17.78|16.09|17.34|15.69|0
1651797600000|2022-05-06 00:40:00|17.45|15.79|17.53|15.86|17.59|15.91|17.42|15.76|0
1651797900000|2022-05-06 00:45:00|17.46|15.8|17.47|15.81|17.68|16|17.15|15.51|0
1651798200000|2022-05-06 00:50:00|17.43|15.77|17.27|15.62|17.71|16.03|17.08|15.46|0
1651798500000|2022-05-06 00:55:00|17.3|15.65|16.89|15.28|17.31|15.67|16.65|15.06|0
1651798800000|2022-05-06 01:00:00|16.86|15.26|16.81|15.21|17.17|15.54|16.77|15.17|0
1651799100000|2022-05-06 01:05:00|16.78|15.18|17.07|15.45|17.2|15.56|16.77|15.17|0
1651799400000|2022-05-06 01:10:00|17.09|15.46|16.93|15.32|17.27|15.63|16.86|15.25|0
1651799700000|2022-05-06 01:15:00|16.98|15.36|16.71|15.12|17.08|15.46|16.71|15.12|0
1651800000000|2022-05-06 01:20:00|16.68|15.1|16.83|15.23|16.83|15.23|16.38|14.82|0
1651800300000|2022-05-06 01:25:00|16.8|15.2|17.33|15.68|17.42|15.76|16.61|15.02|0
1651800600000|2022-05-06 01:30:00|17.36|15.7|17.01|15.39|17.36|15.7|17.01|15.39|0
1651800900000|2022-05-06 01:35:00|17.04|15.42|17.23|15.59|17.45|15.79|17.01|15.39|0
1651801200000|2022-05-06 01:40:00|17.26|15.62|17.09|15.46|17.57|15.9|17.01|15.39|0
1651801500000|2022-05-06 01:45:00|17.05|15.43|17.01|15.39|17.3|15.65|17.01|15.39|0
1651801800000|2022-05-06 01:50:00|17.04|15.41|16.91|15.3|17.16|15.53|16.79|15.19|0
1651802100000|2022-05-06 01:55:00|16.94|15.33|17.09|15.47|17.16|15.52|16.91|15.3|0
1651802400000|2022-05-06 02:00:00|17.12|15.49|17.09|15.46|17.4|15.75|17.01|15.39|0
1651802700000|2022-05-06 02:05:00|17.06|15.44|16.84|15.24|17.11|15.48|16.78|15.18|0
1651803000000|2022-05-06 02:10:00|16.78|15.18|16.78|15.18|16.9|15.29|16.69|15.1|0
1651803300000|2022-05-06 02:15:00|16.81|15.21|17.08|15.46|17.24|15.6|16.75|15.15|0
1651803600000|2022-05-06 02:20:00|17.05|15.43|17.02|15.4|17.11|15.48|16.93|15.32|0
1651803900000|2022-05-06 02:25:00|17.03|15.41|17.55|15.88|17.64|15.96|16.96|15.34|0
1651804200000|2022-05-06 02:30:00|17.58|15.91|17.61|15.93|17.87|16.16|17.58|15.9|0
1651804500000|2022-05-06 02:35:00|17.64|15.96|17.4|15.74|17.64|15.96|17.39|15.73|0
1651804800000|2022-05-06 02:40:00|17.35|15.7|17.35|15.7|17.42|15.76|17.26|15.61|0
1651805100000|2022-05-06 02:45:00|17.32|15.67|17.63|15.95|17.63|15.95|17.23|15.59|0
1651805400000|2022-05-06 02:50:00|17.57|15.9|17.73|16.04|17.76|16.07|17.54|15.87|0
1651805700000|2022-05-06 02:55:00|17.74|16.05|17.74|16.05|17.92|16.21|17.66|15.98|0
1651806000000|2022-05-06 03:00:00|17.85|16.15|17.83|16.13|18.14|16.41|17.8|16.11|0
1651806300000|2022-05-06 03:05:00|17.82|16.12|17.65|15.97|17.82|16.12|17.53|15.86|0
1651806600000|2022-05-06 03:10:00|17.64|15.96|17.53|15.86|17.69|16|17.53|15.86|0
1651806900000|2022-05-06 03:15:00|17.56|15.89|17.55|15.88|17.62|15.94|17.49|15.83|0
1651807200000|2022-05-06 03:20:00|17.59|15.91|17.77|16.08|17.81|16.11|17.52|15.85|0
1651807500000|2022-05-06 03:25:00|17.74|16.05|17.76|16.06|17.84|16.14|17.65|15.97|0
1651807800000|2022-05-06 03:30:00|17.77|16.08|18.29|16.55|18.35|16.6|17.71|16.02|0
1651808100000|2022-05-06 03:35:00|18.32|16.57|18.45|16.69|18.62|16.84|18.22|16.49|0
1651808400000|2022-05-06 03:40:00|18.43|16.68|18.58|16.81|18.58|16.81|18.22|16.48|0
1651808700000|2022-05-06 03:45:00|18.61|16.84|18.48|16.72|18.64|16.87|18.48|16.72|0
1651809000000|2022-05-06 03:50:00|18.51|16.75|19.01|17.2|19.07|17.26|18.51|16.75|0
1651809300000|2022-05-06 03:55:00|18.99|17.18|19|17.19|19.18|17.35|18.89|17.09|0
1651809600000|2022-05-06 04:00:00|18.99|17.18|18.97|17.16|19.04|17.22|18.9|17.1|0
1651809900000|2022-05-06 04:05:00|19|17.19|19|17.19|19.13|17.31|18.97|17.16|0
1651810200000|2022-05-06 04:10:00|19.03|17.22|18.86|17.07|19.07|17.25|18.83|17.04|0
1651810500000|2022-05-06 04:15:00|18.88|17.08|18.39|16.64|18.9|17.1|18.36|16.61|0
1651810800000|2022-05-06 04:20:00|18.38|16.63|18.49|16.73|18.56|16.79|18.15|16.42|0
1651811100000|2022-05-06 04:25:00|18.51|16.74|18.26|16.52|18.56|16.79|18.14|16.42|0
1651811400000|2022-05-06 04:30:00|18.32|16.58|18.29|16.55|18.36|16.61|18.06|16.34|0
1651811700000|2022-05-06 04:35:00|18.27|16.53|18.25|16.52|18.35|16.61|18.19|16.46|0
1651812000000|2022-05-06 04:40:00|18.24|16.5|18.15|16.42|18.24|16.5|18.09|16.37|0
1651812300000|2022-05-06 04:45:00|18.12|16.39|17.92|16.22|18.12|16.39|17.83|16.13|0
1651812600000|2022-05-06 04:50:00|17.94|16.23|18.12|16.39|18.15|16.42|17.94|16.23|0
1651812900000|2022-05-06 04:55:00|18.13|16.4|18.28|16.54|18.31|16.57|18.08|16.36|0
1651813200000|2022-05-06 05:00:00|18.18|16.45|17.92|16.21|18.18|16.45|17.53|15.86|0
1651813500000|2022-05-06 05:05:00|18.01|16.3|17.66|15.98|18.21|16.47|17.61|15.93|0
1651813800000|2022-05-06 05:10:00|17.69|16.01|17.66|15.97|17.82|16.12|17.53|15.86|0
1651814100000|2022-05-06 05:15:00|17.69|16|18.14|16.41|18.15|16.42|17.53|15.86|0
1651814400000|2022-05-06 05:20:00|18.17|16.44|18.04|16.32|18.2|16.47|17.97|16.26|0
1651814700000|2022-05-06 05:25:00|18.05|16.33|18.23|16.49|18.33|16.58|17.84|16.14|0
1651815000000|2022-05-06 05:30:00|18.24|16.51|18.16|16.43|18.32|16.58|17.98|16.27|0
1651815300000|2022-05-06 05:35:00|18.13|16.4|18.35|16.61|18.35|16.61|17.93|16.23|0
1651815600000|2022-05-06 05:40:00|18.32|16.58|18.03|16.31|18.34|16.59|17.87|16.16|0
1651815900000|2022-05-06 05:45:00|18.04|16.32|17.86|16.16|18.14|16.41|17.8|16.1|0
1651816200000|2022-05-06 05:50:00|17.93|16.22|18.25|16.51|18.28|16.54|17.89|16.19|0
1651816500000|2022-05-06 05:55:00|18.18|16.45|18.16|16.43|18.22|16.48|17.76|16.07|0
1651816800000|2022-05-06 06:00:00|18.18|16.45|18.84|17.04|18.84|17.04|18.02|16.3|0
1651817100000|2022-05-06 06:05:00|18.77|16.98|18.95|17.15|19.04|17.23|18.64|16.86|0
1651817400000|2022-05-06 06:10:00|18.97|17.16|19.07|17.25|19.1|17.28|18.9|17.1|0
1651817700000|2022-05-06 06:15:00|19.1|17.28|18.71|16.93|19.1|17.28|18.47|16.71|0
1651818000000|2022-05-06 06:20:00|18.73|16.95|18.86|17.06|19.05|17.23|18.68|16.9|0
1651818300000|2022-05-06 06:25:00|18.83|17.03|17.81|16.11|18.83|17.03|17.81|16.11|0
1651818600000|2022-05-06 06:30:00|17.84|16.14|18.62|16.85|18.62|16.85|17.81|16.11|0
1651818900000|2022-05-06 06:35:00|18.66|16.88|19.02|17.21|19.09|17.27|18.36|16.61|0
1651819200000|2022-05-06 06:40:00|19.06|17.24|19.02|17.21|19.09|17.27|18.72|16.94|0
1651819500000|2022-05-06 06:45:00|19.03|17.22|18.55|16.78|19.09|17.27|18.55|16.78|0
1651819800000|2022-05-06 06:50:00|18.52|16.75|18.18|16.45|18.66|16.89|18.18|16.45|0
1651820100000|2022-05-06 06:55:00|18.12|16.39|17.65|15.97|18.41|16.66|17.6|15.93|0
1651820400000|2022-05-06 07:00:00|17.54|15.87|17.29|15.64|17.54|15.87|16.73|15.14|0
1651820700000|2022-05-06 07:05:00|17.32|15.67|16.79|15.19|17.35|15.7|16.74|15.15|0
1651821000000|2022-05-06 07:10:00|16.73|15.13|17.11|15.48|17.11|15.48|16.39|14.83|0
1651821300000|2022-05-06 07:15:00|17.16|15.52|17.34|15.69|17.34|15.69|16.81|15.21|0
1651821600000|2022-05-06 07:20:00|17.29|15.65|16.54|14.96|17.29|15.65|16.37|14.81|0
1651821900000|2022-05-06 07:25:00|16.42|14.85|15.2|13.76|16.87|15.26|15.2|13.76|0
1651822200000|2022-05-06 07:30:00|16.32|14.77|15.8|14.3|17.03|15.41|15.8|14.3|0
1651822500000|2022-05-06 07:35:00|15.83|14.32|15.61|14.12|16|14.48|15.54|14.06|0
1651822800000|2022-05-06 07:40:00|15.62|14.14|16.38|14.82|16.77|15.18|15.4|13.93|0
1651823100000|2022-05-06 07:45:00|16.35|14.8|16.62|15.04|16.83|15.23|16.21|14.66|0
1651823400000|2022-05-06 07:50:00|16.63|15.05|17.49|15.82|17.69|16.01|16.4|14.83|0
1651823700000|2022-05-06 07:55:00|17.54|15.87|15.97|14.44|17.88|16.18|15.97|14.44|0
1651824000000|2022-05-06 08:00:00|16|14.47|16.34|14.78|16.43|14.87|15.64|14.15|0
1651824300000|2022-05-06 08:05:00|16.37|14.81|16.69|15.1|17.17|15.53|16.16|14.62|0
1651824600000|2022-05-06 08:10:00|16.67|15.08|16.46|14.89|16.92|15.31|16.37|14.81|0
1651824900000|2022-05-06 08:15:00|16.43|14.86|17.29|15.64|17.48|15.81|16.07|14.54|0
1651825200000|2022-05-06 08:20:00|17.35|15.7|17.05|15.43|17.38|15.73|16.89|15.29|0
1651825500000|2022-05-06 08:25:00|17.03|15.41|17.35|15.69|17.44|15.78|16.82|15.22|0
1651825800000|2022-05-06 08:30:00|17.41|15.75|17.16|15.53|17.57|15.89|16.3|14.75|0
1651826100000|2022-05-06 08:35:00|17.18|15.54|17|15.38|17.18|15.54|16.72|15.13|0
1651826400000|2022-05-06 08:40:00|16.91|15.3|16.41|14.85|16.98|15.37|16.38|14.82|0
1651826700000|2022-05-06 08:45:00|16.43|14.86|16.5|14.93|16.84|15.24|16.32|14.77|0
1651827000000|2022-05-06 08:50:00|16.53|14.96|15.3|13.84|16.56|14.98|15.2|13.75|0
1651827300000|2022-05-06 08:55:00|15.22|13.77|15.47|13.99|15.89|14.38|15.22|13.77|0
1651827600000|2022-05-06 09:00:00|15.37|13.9|16.06|14.53|16.09|14.55|15.31|13.85|0
1651827900000|2022-05-06 09:05:00|16.09|14.55|15.61|14.12|16.14|14.61|15.49|14.02|0
1651828200000|2022-05-06 09:10:00|15.58|14.1|15.75|14.25|16.08|14.55|15.58|14.1|0
1651828500000|2022-05-06 09:15:00|15.74|14.24|15.29|13.83|15.87|14.36|15.06|13.63|0
1651828800000|2022-05-06 09:20:00|15.26|13.81|14.83|13.42|15.66|14.17|14.67|13.27|0
1651829100000|2022-05-06 09:25:00|14.94|13.52|14.8|13.39|15.01|13.58|14.68|13.28|0
1651829400000|2022-05-06 09:30:00|14.75|13.34|15.57|14.09|15.63|14.14|14.75|13.34|0
1651829700000|2022-05-06 09:35:00|15.58|14.1|15.86|14.35|15.89|14.38|15.28|13.82|0
1651830000000|2022-05-06 09:40:00|15.92|14.4|15.96|14.44|15.98|14.46|15.67|14.18|0
1651830300000|2022-05-06 09:45:00|15.98|14.46|16.09|14.56|16.49|14.92|15.94|14.43|0
1651830600000|2022-05-06 09:50:00|16.08|14.55|16.51|14.94|16.54|14.97|15.99|14.47|0
1651830900000|2022-05-06 09:55:00|16.45|14.89|16.59|15.01|16.71|15.12|16.23|14.68|0
1651831200000|2022-05-06 10:00:00|16.6|15.02|16.24|14.69|16.6|15.02|16.09|14.56|0
1651831500000|2022-05-06 10:05:00|16.21|14.66|15.96|14.44|16.69|15.1|15.92|14.4|0
1651831800000|2022-05-06 10:10:00|15.91|14.39|15.81|14.31|16.32|14.77|15.46|13.99|0
1651832100000|2022-05-06 10:15:00|15.8|14.29|15.78|14.28|15.87|14.36|15.43|13.96|0
1651832400000|2022-05-06 10:20:00|15.8|14.29|16.09|14.56|16.29|14.74|15.69|14.2|0
1651832700000|2022-05-06 10:25:00|16.11|14.57|16.44|14.87|16.47|14.9|16.11|14.57|0
1651833000000|2022-05-06 10:30:00|16.42|14.86|16.22|14.68|16.9|15.29|16.22|14.68|0
1651833300000|2022-05-06 10:35:00|16.21|14.66|16.39|14.82|16.43|14.87|16.01|14.49|0
1651833600000|2022-05-06 10:40:00|16.42|14.85|16.16|14.62|16.42|14.85|15.95|14.43|0
1651833900000|2022-05-06 10:45:00|16.14|14.6|16.39|14.83|16.45|14.88|15.93|14.42|0
1651834200000|2022-05-06 10:50:00|16.37|14.81|15.91|14.39|16.48|14.91|15.79|14.29|0
1651834500000|2022-05-06 10:55:00|15.85|14.34|15.93|14.42|16.01|14.48|15.44|13.97|0
1651834800000|2022-05-06 11:00:00|15.96|14.44|15.3|13.85|15.98|14.46|15.29|13.84|0
1651835100000|2022-05-06 11:05:00|15.32|13.86|15.13|13.69|15.49|14.02|14.99|13.56|0
1651835400000|2022-05-06 11:10:00|15.15|13.7|14.62|13.22|15.15|13.7|14.54|13.14|0
1651835700000|2022-05-06 11:15:00|14.64|13.24|14.61|13.21|15.15|13.71|13.78|12.38|0
1651836000000|2022-05-06 11:20:00|14.64|13.24|15|13.57|15.11|13.67|14.64|13.24|0
1651836300000|2022-05-06 11:25:00|15.01|13.58|14.73|13.32|15.01|13.58|14.61|13.21|0
1651836600000|2022-05-06 11:30:00|14.69|13.29|14.82|13.41|14.82|13.41|14.3|12.9|0
1651836900000|2022-05-06 11:35:00|14.85|13.44|15.19|13.74|15.19|13.74|14.57|13.17|0
1651837200000|2022-05-06 11:40:00|15.16|13.71|15.37|13.91|15.37|13.91|15.02|13.59|0
1651837500000|2022-05-06 11:45:00|15.38|13.92|15.15|13.71|15.38|13.92|15.15|13.71|0
1651837800000|2022-05-06 11:50:00|15.2|13.75|15.16|13.72|15.31|13.85|15.05|13.62|0
1651838100000|2022-05-06 11:55:00|15.18|13.73|15.43|13.96|15.64|14.15|15.05|13.62|0
1651838400000|2022-05-06 12:00:00|15.35|13.89|15.81|14.31|15.88|14.37|15.32|13.86|0
1651838700000|2022-05-06 12:05:00|15.8|14.3|16.1|14.57|16.22|14.68|15.58|14.09|0
1651839000000|2022-05-06 12:10:00|16.19|14.65|15.59|14.11|16.19|14.65|15.5|14.03|0
1651839300000|2022-05-06 12:15:00|15.56|14.08|15.71|14.21|15.77|14.26|15.45|13.97|0
1651839600000|2022-05-06 12:20:00|15.74|14.24|15.36|13.89|15.74|14.24|15.24|13.79|0
1651839900000|2022-05-06 12:25:00|15.38|13.92|15.7|14.21|16.07|14.54|14.98|13.56|0
1651840200000|2022-05-06 12:30:00|15.75|14.25|16.47|14.9|18.43|16.67|15.58|14.1|0
1651840500000|2022-05-06 12:35:00|16.66|15.07|16.68|15.09|17.51|15.84|16.25|14.7|0
1651840800000|2022-05-06 12:40:00|16.59|15.01|15.23|13.78|16.68|15.09|15.2|13.75|0
1651841100000|2022-05-06 12:45:00|15.28|13.83|13.66|12.26|15.34|13.88|13.66|12.26|0
1651841400000|2022-05-06 12:50:00|13.74|12.34|13.38|11.98|14.09|12.69|13.28|11.88|0
1651841700000|2022-05-06 12:55:00|13.37|11.97|13.68|12.28|14.17|12.77|11.95|10.55|0
1651842000000|2022-05-06 13:00:00|13.63|12.23|13.28|11.88|14.06|12.66|13.28|11.88|0
1651842300000|2022-05-06 13:05:00|13.38|11.98|13.38|11.98|13.81|12.41|13.28|11.88|0
1651842600000|2022-05-06 13:10:00|13.33|11.93|14.24|12.84|14.37|12.97|13.33|11.93|0
1651842900000|2022-05-06 13:15:00|14.21|12.81|14.34|12.94|14.36|12.96|13.7|12.3|0
1651843200000|2022-05-06 13:20:00|14.36|12.96|14.31|12.91|14.65|13.25|13.98|12.58|0
1651843500000|2022-05-06 13:25:00|14.36|12.96|13.92|12.52|14.55|13.15|13.92|12.52|0
1651843800000|2022-05-06 13:30:00|14.05|12.65|13.69|12.29|14.56|13.16|12.51|11.11|0
1651844100000|2022-05-06 13:35:00|13.66|12.26|12.38|10.98|13.66|12.26|11.82|10.42|0
1651844400000|2022-05-06 13:40:00|12.4|11|12.11|10.71|13.43|12.03|12.1|10.7|0
1651844700000|2022-05-06 13:45:00|12.13|10.73|13.82|12.42|13.87|12.47|10.8|9.4|0
1651845000000|2022-05-06 13:50:00|13.73|12.33|13.67|12.27|14.77|13.36|13.46|12.06|0
1651845300000|2022-05-06 13:55:00|13.69|12.29|13.73|12.33|14.05|12.65|13.02|11.62|0
1651845600000|2022-05-06 14:00:00|13.62|12.22|12.62|11.22|14.31|12.91|11.74|10.34|0
1651845900000|2022-05-06 14:05:00|12.68|11.28|11.24|9.84|14.22|12.82|11.22|9.82|0
1651846200000|2022-05-06 14:10:00|11.05|9.65|12.82|11.42|13.38|11.98|10.62|9.22|0
1651846500000|2022-05-06 14:15:00|12.89|11.49|13.89|12.49|15.93|14.42|12.89|11.49|0
1651846800000|2022-05-06 14:20:00|13.72|12.32|13.77|12.37|14.41|13.01|13.06|11.66|0
1651847100000|2022-05-06 14:25:00|14.17|12.77|12.89|11.49|14.64|13.24|12.89|11.49|0
1651847400000|2022-05-06 14:30:00|12.7|11.3|12.38|10.98|13.87|12.47|11.98|10.58|0
1651847700000|2022-05-06 14:35:00|12.29|10.89|13|11.6|13|11.6|12.04|10.64|0
1651848000000|2022-05-06 14:40:00|13.19|11.79|13.74|12.34|14.24|12.84|12.72|11.32|0
1651848300000|2022-05-06 14:45:00|13.45|12.05|14.63|13.23|17.43|15.77|13.45|12.05|0
1651848600000|2022-05-06 14:50:00|14.89|13.47|15.5|14.03|15.5|14.03|13.9|12.5|0
1651848900000|2022-05-06 14:55:00|15.62|14.13|14.99|13.56|16.41|14.84|13.93|12.53|0
1651849200000|2022-05-06 15:00:00|14.86|13.44|14.08|12.68|15.26|13.81|13.82|12.42|0
1651849500000|2022-05-06 15:05:00|14.16|12.76|14.78|13.37|15.09|13.65|13.62|12.22|0
1651849800000|2022-05-06 15:10:00|14.75|13.34|14.71|13.31|14.99|13.56|13.12|11.72|0
1651850100000|2022-05-06 15:15:00|14.86|13.44|16|14.48|16.64|15.06|14.58|13.18|0
1651850400000|2022-05-06 15:20:00|16.15|14.61|16.84|15.24|17.98|16.26|15.64|14.15|0
1651850700000|2022-05-06 15:25:00|16.87|15.27|16.18|14.64|16.9|15.29|15.69|14.19|0
1651851000000|2022-05-06 15:30:00|16.32|14.77|14.15|12.75|16.32|14.77|14.06|12.66|0
1651851300000|2022-05-06 15:35:00|14.25|12.85|13.02|11.62|14.25|12.85|12.61|11.21|0
1651851600000|2022-05-06 15:40:00|13.07|11.67|13.46|12.06|13.86|12.46|12.99|11.59|0
1651851900000|2022-05-06 15:45:00|13.38|11.98|14.07|12.67|14.15|12.75|13.14|11.74|0
1651852200000|2022-05-06 15:50:00|13.94|12.54|13.31|11.91|14.97|13.55|13.27|11.87|0
1651852500000|2022-05-06 15:55:00|13.34|11.94|13.05|11.65|13.76|12.36|12.73|11.33|0
1651852800000|2022-05-06 16:00:00|13.03|11.63|14.66|13.26|14.72|13.31|12.73|11.33|0
1651853100000|2022-05-06 16:05:00|14.69|13.29|14.94|13.52|16.46|14.9|14.64|13.24|0
1651853400000|2022-05-06 16:10:00|15.02|13.59|13.36|11.96|15.02|13.59|13.11|11.71|0
1651853700000|2022-05-06 16:15:00|13.26|11.86|12.91|11.51|14.16|12.76|12.91|11.51|0
1651854000000|2022-05-06 16:20:00|12.97|11.57|14.65|13.25|15.43|13.96|12.94|11.54|0
1651854300000|2022-05-06 16:25:00|14.76|13.36|15.1|13.66|15.45|13.97|14.36|12.96|0
1651854600000|2022-05-06 16:30:00|15.01|13.58|15.7|14.21|15.82|14.31|14.36|12.96|0
1651854900000|2022-05-06 16:35:00|15.79|14.29|15.07|13.63|16.15|14.61|14.03|12.63|0
1651855200000|2022-05-06 16:40:00|15.09|13.66|15.75|14.25|15.78|14.28|14.65|13.25|0
1651855500000|2022-05-06 16:45:00|15.69|14.2|15.49|14.01|16.2|14.65|15.49|14.01|0
1651855800000|2022-05-06 16:50:00|15.63|14.14|16.27|14.72|16.71|15.12|14.54|13.14|0
1651856100000|2022-05-06 16:55:00|16.07|14.54|18.47|16.71|18.8|17.01|16.04|14.52|0
1651856400000|2022-05-06 17:00:00|18.75|16.96|19.17|17.34|19.2|17.37|17.81|16.12|0
1651856700000|2022-05-06 17:05:00|19.1|17.28|17.99|16.27|19.1|17.28|17.21|15.57|0
1651857000000|2022-05-06 17:10:00|17.84|16.14|17.08|15.46|18.18|16.45|17.05|15.43|0
1651857300000|2022-05-06 17:15:00|17.15|15.51|13.45|12.05|17.46|15.8|13.33|11.93|0
1651857600000|2022-05-06 17:20:00|13.35|11.95|14.14|12.74|14.75|13.35|13.23|11.83|0
1651857900000|2022-05-06 17:25:00|13.98|12.58|13.9|12.5|14.43|13.03|13.11|11.71|0
1651858200000|2022-05-06 17:30:00|13.92|12.52|14.25|12.85|14.6|13.2|13.74|12.34|0
1651858500000|2022-05-06 17:35:00|14.36|12.96|13.13|11.73|14.82|13.41|12.67|11.27|0
1651858800000|2022-05-06 17:40:00|13.19|11.79|13.3|11.9|13.99|12.59|12.52|11.12|0
1651859100000|2022-05-06 17:45:00|13.38|11.98|13.24|11.84|13.78|12.38|12.49|11.09|0
1651859400000|2022-05-06 17:50:00|13.29|11.89|12.17|10.77|13.44|12.04|11.93|10.53|0
1651859700000|2022-05-06 17:55:00|12.07|10.67|12.12|10.72|12.26|10.86|11.85|10.45|0
1651860000000|2022-05-06 18:00:00|12.05|10.65|11.87|10.47|12.64|11.24|11.78|10.38|0
1651860300000|2022-05-06 18:05:00|11.78|10.38|10.81|9.41|11.78|10.38|10.81|9.41|0
1651860600000|2022-05-06 18:10:00|10.82|9.42|11.55|10.15|11.82|10.42|10.79|9.39|0
1651860900000|2022-05-06 18:15:00|11.53|10.13|11.44|10.04|12.18|10.78|11.4|10|0
1651861200000|2022-05-06 18:20:00|11.25|9.85|11.32|9.92|11.71|10.31|11.08|9.68|0
1651861500000|2022-05-06 18:25:00|11.18|9.78|10.93|9.53|11.33|9.93|10.58|9.18|0
1651861800000|2022-05-06 18:30:00|10.97|9.57|11.99|10.59|12.06|10.66|9.77|8.37|0
1651862100000|2022-05-06 18:35:00|12.02|10.62|11.91|10.51|12.31|10.91|11.67|10.27|0
1651862400000|2022-05-06 18:40:00|11.93|10.53|11.75|10.35|12.47|11.07|11.73|10.33|0
1651862700000|2022-05-06 18:45:00|11.71|10.31|13|11.6|13|11.6|11.64|10.24|0
1651863000000|2022-05-06 18:50:00|12.86|11.46|13.69|12.29|13.81|12.41|12.81|11.41|0
1651863300000|2022-05-06 18:55:00|13.83|12.43|12.48|11.08|14.08|12.68|12.48|11.08|0
1651863600000|2022-05-06 19:00:00|12.53|11.13|12.76|11.36|12.76|11.36|12.08|10.68|0
1651863900000|2022-05-06 19:05:00|12.6|11.2|11.81|10.41|12.9|11.5|11.57|10.17|0
1651864200000|2022-05-06 19:10:00|11.9|10.5|11.81|10.41|12.43|11.03|11.74|10.34|0
1651864500000|2022-05-06 19:15:00|11.83|10.43|12.15|10.75|12.23|10.83|11.42|10.02|0
1651864800000|2022-05-06 19:20:00|12.03|10.63|11.35|9.95|12.07|10.67|11.29|9.89|0
1651865100000|2022-05-06 19:25:00|11.42|10.02|12.2|10.8|12.45|11.05|11.16|9.76|0
1651865400000|2022-05-06 19:30:00|12.23|10.83|13.1|11.7|13.32|11.92|12.18|10.78|0
1651865700000|2022-05-06 19:35:00|13.15|11.75|15.5|14.03|15.59|14.1|13.15|11.75|0
1651866000000|2022-05-06 19:40:00|15.57|14.09|14.6|13.2|15.76|14.26|14.41|13.01|0
1651866300000|2022-05-06 19:45:00|14.74|13.33|15.7|14.21|16.35|14.8|14.24|12.84|0
1651866600000|2022-05-06 19:50:00|16.11|14.58|15.18|13.73|16.86|15.25|15.1|13.66|0
1651866900000|2022-05-06 19:55:00|15|13.57|15.04|13.6|15.38|13.91|14.47|13.07|0
1651867200000|2022-05-06 20:00:00|14.78|13.38|13.84|12.44|14.81|13.4|13.84|12.44|0
1651867500000|2022-05-06 20:05:00|13.81|12.41|11.62|10.22|14.45|13.05|11.53|10.13|0
1651867800000|2022-05-06 20:10:00|11.64|10.24|11.2|9.8|11.64|10.24|11.16|9.76|0
1652079900000|2022-05-09 07:05:00|10.83|9.43|10.96|9.56|11.03|9.63|10.62|9.22|0
1652080200000|2022-05-09 07:10:00|10.98|9.58|11.35|9.95|11.4|10|10.97|9.57|0
1652080500000|2022-05-09 07:15:00|11.34|9.94|10.69|9.29|11.43|10.03|10.69|9.29|0
1652080800000|2022-05-09 07:20:00|10.71|9.31|10.15|8.75|10.77|9.37|10.03|8.63|0
1652081100000|2022-05-09 07:25:00|10.09|8.69|10.27|8.87|10.37|8.97|9.96|8.56|0
1652081400000|2022-05-09 07:30:00|10.31|8.91|10.88|9.48|10.88|9.48|10.16|8.76|0
1652081700000|2022-05-09 07:35:00|10.92|9.52|10.81|9.41|11.01|9.61|10.66|9.26|0
1652082000000|2022-05-09 07:40:00|10.83|9.43|10.36|8.96|10.83|9.43|10.36|8.96|0
1652082300000|2022-05-09 07:45:00|10.37|8.97|10.45|9.05|10.53|9.13|10.27|8.87|0
1652082600000|2022-05-09 07:50:00|10.43|9.03|9.97|8.57|10.5|9.1|9.8|8.4|0
1652082900000|2022-05-09 07:55:00|9.99|8.59|10.24|8.84|10.56|9.16|9.59|8.19|0
1652083200000|2022-05-09 08:00:00|10.22|8.82|9.92|8.52|10.24|8.84|9.73|8.33|0
1652083500000|2022-05-09 08:05:00|9.91|8.51|10.24|8.84|10.26|8.86|9.78|8.38|0
1652083800000|2022-05-09 08:10:00|10.23|8.83|10.16|8.76|10.36|8.96|10.08|8.68|0
1652084100000|2022-05-09 08:15:00|10.13|8.73|9.91|8.51|10.35|8.95|9.86|8.46|0
1652084400000|2022-05-09 08:20:00|9.93|8.53|9.72|8.32|10.1|8.7|9.7|8.3|0
1652084700000|2022-05-09 08:25:00|9.74|8.34|9.7|8.3|9.92|8.52|9.57|8.17|0
1652085000000|2022-05-09 08:30:00|9.71|8.31|9.5|8.1|10.26|8.86|9.49|8.09|0
1652085300000|2022-05-09 08:35:00|9.49|8.09|9.77|8.37|9.77|8.37|9.37|7.97|0
1652085600000|2022-05-09 08:40:00|9.8|8.4|9.81|8.41|10|8.6|9.72|8.32|0
1652085900000|2022-05-09 08:45:00|9.82|8.42|10.26|8.86|10.3|8.9|9.82|8.42|0
1652086200000|2022-05-09 08:50:00|10.27|8.87|10.34|8.94|10.47|9.07|10.22|8.82|0
1652086500000|2022-05-09 08:55:00|10.36|8.96|10.24|8.84|10.46|9.06|10.06|8.66|0
1652086800000|2022-05-09 09:00:00|10.21|8.81|10.18|8.78|10.3|8.9|10.14|8.74|0
1652087100000|2022-05-09 09:05:00|10.22|8.82|10.1|8.7|10.27|8.87|10.03|8.63|0
1652087400000|2022-05-09 09:10:00|10.09|8.69|10.51|9.11|10.53|9.13|10.08|8.68|0
1652087700000|2022-05-09 09:15:00|10.53|9.13|10.28|8.88|10.56|9.16|10.14|8.74|0
1652088000000|2022-05-09 09:20:00|10.27|8.87|10.27|8.87|10.63|9.23|10.18|8.78|0
1652088300000|2022-05-09 09:25:00|10.25|8.85|9.8|8.4|10.37|8.97|9.72|8.32|0
1652088600000|2022-05-09 09:30:00|9.81|8.41|9.63|8.23|9.93|8.53|9.63|8.23|0
1652088900000|2022-05-09 09:35:00|9.62|8.22|9.41|8.01|9.66|8.26|9.32|7.92|0
1652089200000|2022-05-09 09:40:00|9.43|8.03|9.68|8.28|9.76|8.36|9.3|7.9|0
1652089500000|2022-05-09 09:45:00|9.66|8.26|10.59|9.19|10.7|9.3|9.42|8.02|0
1652089800000|2022-05-09 09:50:00|10.61|9.21|10.68|9.28|10.91|9.51|10.56|9.16|0
1652090100000|2022-05-09 09:55:00|10.67|9.27|10.8|9.4|10.84|9.44|10.33|8.93|0
1652090400000|2022-05-09 10:00:00|10.78|9.38|10.68|9.28|10.91|9.51|10.64|9.24|0
1652090700000|2022-05-09 10:05:00|10.7|9.3|10.6|9.2|10.87|9.47|10.47|9.07|0
1652091000000|2022-05-09 10:10:00|10.58|9.18|10.4|9|10.6|9.2|10.36|8.96|0
1652091300000|2022-05-09 10:15:00|10.36|8.96|10.5|9.1|10.63|9.23|10.35|8.95|0
1652091600000|2022-05-09 10:20:00|10.51|9.11|10.37|8.97|10.62|9.22|10.36|8.96|0
1652091900000|2022-05-09 10:25:00|10.4|9|10.34|8.94|10.48|9.08|10.11|8.71|0
1652092200000|2022-05-09 10:30:00|10.36|8.96|9.96|8.56|10.38|8.98|9.89|8.49|0
1652092500000|2022-05-09 10:35:00|9.93|8.53|9.63|8.23|9.98|8.58|9.63|8.23|0
1652092800000|2022-05-09 10:40:00|9.65|8.25|9.46|8.06|9.71|8.31|9.44|8.04|0
1652093100000|2022-05-09 10:45:00|9.47|8.07|9.6|8.2|9.6|8.2|9.14|7.74|0
1652093400000|2022-05-09 10:50:00|9.58|8.18|10.01|8.61|10.18|8.78|9.26|7.86|0
1652093700000|2022-05-09 10:55:00|10|8.6|10.1|8.7|10.23|8.83|9.9|8.5|0
1652094000000|2022-05-09 11:00:00|10.18|8.78|10.4|9|10.52|9.12|10.08|8.68|0
1652094300000|2022-05-09 11:05:00|10.37|8.97|10.3|8.9|10.65|9.25|10.25|8.85|0
1652094600000|2022-05-09 11:10:00|10.29|8.89|10.21|8.81|10.42|9.02|10.03|8.63|0
1652094900000|2022-05-09 11:15:00|10.15|8.75|10.02|8.62|10.28|8.88|9.93|8.53|0
1652095200000|2022-05-09 11:20:00|9.99|8.59|10.09|8.69|10.13|8.73|9.65|8.25|0
1652095500000|2022-05-09 11:25:00|10.08|8.68|10.02|8.62|10.13|8.73|9.97|8.57|0
1652095800000|2022-05-09 11:30:00|10|8.6|10.37|8.97|10.37|8.97|9.86|8.46|0
1652096100000|2022-05-09 11:35:00|10.39|8.99|10.26|8.86|10.65|9.25|10.22|8.82|0
1652096400000|2022-05-09 11:40:00|10.29|8.89|10.15|8.75|10.63|9.23|9.53|8.13|0
1652096700000|2022-05-09 11:45:00|10.16|8.76|10.67|9.27|10.69|9.29|10.05|8.65|0
1652097000000|2022-05-09 11:50:00|10.63|9.23|10.86|9.46|10.9|9.5|10.52|9.12|0
1652097300000|2022-05-09 11:55:00|10.88|9.48|10.94|9.54|11.16|9.76|10.69|9.29|0
1652097600000|2022-05-09 12:00:00|10.96|9.56|10.51|9.11|11.24|9.84|10.48|9.08|0
1652097900000|2022-05-09 12:05:00|10.53|9.13|10.63|9.23|11.05|9.65|10.34|8.94|0
1652098200000|2022-05-09 12:10:00|10.61|9.21|10.41|9.01|10.67|9.27|10.28|8.88|0
1652098500000|2022-05-09 12:15:00|10.4|9|10.04|8.64|10.45|9.05|9.97|8.57|0
1652098800000|2022-05-09 12:20:00|10|8.6|10.3|8.9|10.35|8.95|9.96|8.56|0
1652099100000|2022-05-09 12:25:00|10.28|8.88|9.94|8.54|10.3|8.9|9.94|8.54|0
1652099400000|2022-05-09 12:30:00|9.95|8.55|10.16|8.76|10.26|8.86|9.74|8.34|0
1652099700000|2022-05-09 12:35:00|10.14|8.74|10.72|9.32|10.72|9.32|10.05|8.65|0
1652100000000|2022-05-09 12:40:00|10.73|9.33|10.89|9.49|11.15|9.75|10.67|9.27|0
1652100300000|2022-05-09 12:45:00|10.95|9.55|10.12|8.72|11.09|9.69|10.12|8.72|0
1652100600000|2022-05-09 12:50:00|10.14|8.74|10.35|8.95|10.38|8.98|10.06|8.66|0
1652100900000|2022-05-09 12:55:00|10.36|8.96|9.91|8.51|10.36|8.96|9.89|8.49|0
1652101200000|2022-05-09 13:00:00|9.93|8.53|10|8.6|10.02|8.62|9.7|8.3|0
1652101500000|2022-05-09 13:05:00|10.02|8.62|10.02|8.62|10.09|8.69|9.81|8.41|0
1652101800000|2022-05-09 13:10:00|9.98|8.58|10.67|9.27|10.67|9.27|9.87|8.47|0
1652102100000|2022-05-09 13:15:00|10.75|9.35|10.2|8.8|10.79|9.39|10.18|8.78|0
1652102400000|2022-05-09 13:20:00|10.21|8.81|10.31|8.91|10.31|8.91|9.99|8.59|0
1652102700000|2022-05-09 13:25:00|10.3|8.9|9.94|8.54|10.41|9.01|9.94|8.54|0
1652103000000|2022-05-09 13:30:00|10.04|8.64|9.84|8.44|10.39|8.99|9.2|7.8|0
1652103300000|2022-05-09 13:35:00|9.97|8.57|10.29|8.89|10.92|9.52|9.22|7.82|0
1652103600000|2022-05-09 13:40:00|10.41|9.01|10.52|9.12|10.7|9.3|9.46|8.06|0
1652103900000|2022-05-09 13:45:00|10.59|9.19|9.42|8.02|10.59|9.19|8.97|7.57|0
1652104200000|2022-05-09 13:50:00|9.48|8.08|10.88|9.48|10.98|9.58|9.2|7.8|0
1652104500000|2022-05-09 13:55:00|10.81|9.41|9.81|8.41|10.83|9.43|9.42|8.02|0
1652104800000|2022-05-09 14:00:00|9.72|8.32|9.41|8.01|10.09|8.69|9.03|7.63|0
1652105100000|2022-05-09 14:05:00|9.4|8|9.29|7.89|10.24|8.84|9.28|7.88|0
1652105400000|2022-05-09 14:10:00|9.27|7.87|10.88|9.48|11.24|9.84|9.27|7.87|0
1652105700000|2022-05-09 14:15:00|10.8|9.4|10.31|8.91|11.24|9.84|10.15|8.75|0
1652106000000|2022-05-09 14:20:00|10.27|8.87|9.61|8.21|10.49|9.09|9.61|8.21|0
1652106300000|2022-05-09 14:25:00|9.52|8.12|9.47|8.07|9.99|8.59|9.33|7.93|0
1652106600000|2022-05-09 14:30:00|9.34|7.94|9.59|8.19|9.64|8.24|9.06|7.66|0
1652106900000|2022-05-09 14:35:00|9.53|8.13|8.65|7.25|9.62|8.22|8.6|7.2|0
1652107200000|2022-05-09 14:40:00|8.66|7.26|9.38|7.98|9.5|8.1|8.66|7.26|0
1652107500000|2022-05-09 14:45:00|9.48|8.08|9.63|8.23|9.96|8.56|9.26|7.86|0
1652107800000|2022-05-09 14:50:00|9.59|8.19|8.74|7.34|9.89|8.49|8.74|7.34|0
1652108100000|2022-05-09 14:55:00|8.76|7.36|9.08|7.68|10.45|9.05|8.55|7.15|0
1652108400000|2022-05-09 15:00:00|9.07|7.67|9.28|7.88|9.5|8.1|8.93|7.53|0
1652108700000|2022-05-09 15:05:00|9.23|7.83|9.21|7.81|9.23|7.83|8.83|7.43|0
1652109000000|2022-05-09 15:10:00|9.15|7.75|9.06|7.66|9.54|8.14|8.84|7.44|0
1652109300000|2022-05-09 15:15:00|9.03|7.63|9.19|7.79|9.59|8.19|9|7.6|0
1652109600000|2022-05-09 15:20:00|9.18|7.78|8.81|7.41|9.18|7.78|8.69|7.29|0
1652109900000|2022-05-09 15:25:00|8.78|7.38|8.54|7.14|8.83|7.43|8.46|7.06|0
1652110200000|2022-05-09 15:30:00|8.53|7.13|9.52|8.12|9.59|8.19|8.2|6.8|0
1652110500000|2022-05-09 15:35:00|9.54|8.14|10.29|8.89|10.35|8.95|9.4|8|0
1652110800000|2022-05-09 15:40:00|10.35|8.95|10.38|8.98|10.81|9.41|10.02|8.62|0
1652111100000|2022-05-09 15:45:00|10.33|8.93|9.98|8.58|10.57|9.17|9.88|8.48|0
1652111400000|2022-05-09 15:50:00|10|8.6|10.53|9.13|10.64|9.24|10|8.6|0
1652111700000|2022-05-09 15:55:00|10.58|9.18|10.34|8.94|10.79|9.39|10.14|8.74|0
1652112000000|2022-05-09 16:00:00|10.36|8.96|8.97|7.57|10.36|8.96|8.85|7.45|0
1652112300000|2022-05-09 16:05:00|8.96|7.56|10.05|8.65|10.55|9.15|8.93|7.53|0
1652112600000|2022-05-09 16:10:00|10.03|8.63|10.75|9.35|10.85|9.45|10.03|8.63|0
1652112900000|2022-05-09 16:15:00|10.7|9.3|9.46|7.74|11.03|9.63|9.3|7.62|0
1652113200000|2022-05-09 16:20:00|9.39|7.68|9.51|7.78|9.73|7.96|8.96|7.33|0
1652113500000|2022-05-09 16:25:00|9.5|7.77|9.44|7.73|9.69|7.93|8.76|7.16|0
1652113800000|2022-05-09 16:30:00|9.34|7.64|9.37|7.97|9.93|8.38|8.97|7.34|0
1652114100000|2022-05-09 16:35:00|9.41|8.01|8.75|7.16|9.41|8.01|8.47|7.07|0
1652114400000|2022-05-09 16:40:00|8.82|7.22|8.6|7.03|8.96|7.33|8.54|6.98|0
1652114700000|2022-05-09 16:45:00|8.55|7|8.45|6.91|8.62|7.06|8.29|6.79|0
1652115000000|2022-05-09 16:50:00|8.41|6.88|8.42|6.89|8.72|7.13|8.12|6.65|0
1652115300000|2022-05-09 16:55:00|8.39|6.86|8.3|6.79|8.64|7.07|8.27|6.76|0
1652115600000|2022-05-09 17:00:00|8.28|6.78|8.5|6.95|8.88|7.27|8.08|6.61|0
1652115900000|2022-05-09 17:05:00|8.46|6.92|8.5|7.1|8.74|7.24|8.44|6.91|0
1652116200000|2022-05-09 17:10:00|8.51|7.11|8.22|6.82|8.51|7.11|8.16|6.76|0
1652116500000|2022-05-09 17:15:00|8.21|6.81|8.7|7.3|8.8|7.4|8.19|6.79|0
1652116800000|2022-05-09 17:20:00|8.65|7.25|8.45|7.05|8.65|7.25|8.28|6.88|0
1652117100000|2022-05-09 17:25:00|8.46|7.06|8.77|7.37|9.18|7.78|8.45|7.05|0
1652117400000|2022-05-09 17:30:00|8.74|7.34|7.97|6.57|8.99|7.59|7.97|6.57|0
1652117700000|2022-05-09 17:35:00|7.96|6.56|7.93|6.53|8|6.6|7.7|6.3|0
1652118000000|2022-05-09 17:40:00|7.89|6.49|8.67|7.27|8.77|7.37|7.85|6.45|0
1652118300000|2022-05-09 17:45:00|8.69|7.29|8.32|6.92|8.85|7.45|8.27|6.87|0
1652118600000|2022-05-09 17:50:00|8.37|6.97|7.65|6.25|8.41|7.01|7.44|6.04|0
1652118900000|2022-05-09 17:55:00|7.62|6.22|8.34|6.94|8.55|7.15|7.59|6.19|0
1652119200000|2022-05-09 18:00:00|8.36|6.96|8.24|6.74|8.83|7.43|8.12|6.65|0
1652119500000|2022-05-09 18:05:00|8.22|6.73|7.99|6.54|8.44|6.91|7.75|6.34|0
1652119800000|2022-05-09 18:10:00|7.86|6.43|8|6.55|8.44|6.91|7.79|6.38|0
1652120100000|2022-05-09 18:15:00|7.99|6.54|8.6|7.04|8.72|7.13|7.99|6.54|0
1652120400000|2022-05-09 18:20:00|8.65|7.08|7.83|6.41|8.65|7.08|7.74|6.33|0
1652120700000|2022-05-09 18:25:00|7.84|6.39|8.08|6.61|8.09|6.62|7.49|6.09|0
1652121000000|2022-05-09 18:30:00|8.09|6.62|8.05|6.59|8.16|6.67|7.51|6.11|0
1652121300000|2022-05-09 18:35:00|7.9|6.46|8.02|6.57|8.46|6.92|7.81|6.39|0
1652121600000|2022-05-09 18:40:00|7.96|6.51|8.06|6.6|8.25|6.75|7.87|6.44|0
1652121900000|2022-05-09 18:45:00|8.01|6.55|8.07|6.6|8.79|7.19|7.97|6.52|0
1652122200000|2022-05-09 18:50:00|8.05|6.59|8.44|6.9|8.65|7.08|7.67|6.27|0
1652122500000|2022-05-09 18:55:00|8.51|6.96|8.85|7.24|9.16|7.5|8.49|6.95|0
1652122800000|2022-05-09 19:00:00|9.11|7.45|8.78|7.18|9.61|7.86|8.64|7.07|0
1652123100000|2022-05-09 19:05:00|8.75|7.16|8.8|7.2|9.72|7.95|8.64|7.07|0
1652123400000|2022-05-09 19:10:00|8.73|7.14|9.62|7.87|9.77|8|8.73|7.14|0
1652123700000|2022-05-09 19:15:00|9.7|7.93|8.24|6.74|9.85|8.06|8.07|6.6|0
1652124000000|2022-05-09 19:20:00|8.13|6.66|7.4|6|8.17|6.68|7.31|5.91|0
1652124300000|2022-05-09 19:25:00|7.35|5.95|7.61|6.21|7.61|6.21|6.97|5.57|0
1652124600000|2022-05-09 19:30:00|7.62|6.22|7.96|6.51|8.23|6.73|7.24|5.84|0
1652124900000|2022-05-09 19:35:00|8.01|6.55|8.1|6.63|8.2|6.71|7.69|6.29|0
1652125200000|2022-05-09 19:40:00|8.07|6.6|7.53|6.13|8.07|6.6|7.43|6.03|0
1652125500000|2022-05-09 19:45:00|7.56|6.16|6.92|5.52|7.67|6.27|6.92|5.52|0
1652125800000|2022-05-09 19:50:00|7.07|5.67|6.87|5.47|7.07|5.67|6.51|5.11|0
1652126100000|2022-05-09 19:55:00|6.95|5.55|8.3|6.79|8.3|6.79|6.95|5.55|0
1652126400000|2022-05-09 20:00:00|8.34|6.82|8.64|7.07|8.74|7.15|8.11|6.63|0
1652126700000|2022-05-09 20:05:00|8.62|7.05|8.65|7.08|9.03|7.39|8.46|6.92|0
1652127000000|2022-05-09 20:10:00|8.67|7.09|8.98|7.35|9.07|7.42|8.6|7.04|0
1652127300000|2022-05-09 20:15:00|8.93|7.3|8.6|7.03|8.95|7.32|8.58|7.02|0
1652127600000|2022-05-09 20:20:00|8.61|7.04|8.6|7.03|8.63|7.06|8.58|7.02|0
1652127900000|2022-05-09 20:25:00|8.61|7.05|8.44|6.91|8.66|7.09|8.36|6.84|0
1652128200000|2022-05-09 20:30:00|8.46|6.92|8.31|6.8|8.59|7.03|8.26|6.76|0
1652128500000|2022-05-09 20:35:00|8.32|6.81|8.27|6.77|8.37|6.85|8.21|6.72|0
1652128800000|2022-05-09 20:40:00|8.29|6.78|8.26|6.76|8.29|6.78|8.17|6.69|0
1652129100000|2022-05-09 20:45:00|8.27|6.77|8.32|6.81|8.37|6.85|8.22|6.73|0
1652129400000|2022-05-09 20:50:00|8.31|6.8|8.31|6.8|8.34|6.82|8.22|6.73|0
1652129700000|2022-05-09 20:55:00|8.32|6.79|8.47|7.07|8.55|7.07|8.2|6.71|0
1652130000000|2022-05-09 21:00:00|8.46|7.06|8.35|6.95|8.46|7.06|8.29|6.89|0
1652130300000|2022-05-09 21:05:00|8.34|6.94|8.35|6.95|8.36|6.96|8.34|6.94|0
1652130600000|2022-05-09 21:10:00|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652130900000|2022-05-09 21:15:00|8.34|6.94|8.34|6.94|8.36|6.96|8.32|6.92|0
1652131200000|2022-05-09 21:20:00|8.33|6.93|8.32|6.92|8.35|6.95|8.3|6.9|0
1652131500000|2022-05-09 21:25:00|8.34|6.94|8.28|6.88|8.34|6.94|8.28|6.88|0
1652131800000|2022-05-09 21:30:00|8.29|6.89|8.26|6.86|8.29|6.89|8.25|6.85|0
1652132100000|2022-05-09 21:35:00|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1652132400000|2022-05-09 21:40:00|8.26|6.86|8.25|6.85|8.27|6.87|8.23|6.83|0
1652132700000|2022-05-09 21:45:00|8.26|6.86|8.25|6.85|8.27|6.87|8.25|6.85|0
1652133000000|2022-05-09 21:50:00|8.26|6.86|8.3|6.9|8.3|6.9|8.26|6.86|0
1652133300000|2022-05-09 21:55:00|8.31|6.91|8.41|7.01|8.44|7.04|8.31|6.91|0
1652133600000|2022-05-09 22:00:00|8.51|7.11|8.61|7.21|8.91|7.51|8.51|7.11|0
1652133900000|2022-05-09 22:05:00|8.62|7.22|8.59|7.19|8.74|7.34|8.59|7.19|0
1652134200000|2022-05-09 22:10:00|8.61|7.21|8.74|7.34|8.74|7.34|8.5|7.1|0
1652134500000|2022-05-09 22:15:00|8.78|7.38|8.82|7.42|8.87|7.47|8.73|7.33|0
1652134800000|2022-05-09 22:20:00|8.83|7.43|8.84|7.44|8.9|7.5|8.79|7.39|0
1652135100000|2022-05-09 22:25:00|8.86|7.46|8.85|7.45|8.88|7.48|8.83|7.43|0
1652135400000|2022-05-09 22:30:00|8.87|7.47|9.03|7.63|9.06|7.66|8.84|7.44|0
1652135700000|2022-05-09 22:35:00|9.04|7.64|9.04|7.64|9.07|7.67|9.02|7.62|0
1652136000000|2022-05-09 22:40:00|9.02|7.62|8.96|7.56|9.04|7.64|8.93|7.53|0
1652136300000|2022-05-09 22:45:00|8.97|7.57|9.05|7.65|9.05|7.65|8.89|7.49|0
1652136600000|2022-05-09 22:50:00|9.02|7.62|8.99|7.59|9.02|7.62|8.96|7.56|0
1652136900000|2022-05-09 22:55:00|8.98|7.58|8.97|7.57|9|7.6|8.89|7.49|0
1652137200000|2022-05-09 23:00:00|8.98|7.58|8.95|7.55|9|7.6|8.92|7.52|0
1652137500000|2022-05-09 23:05:00|8.96|7.56|8.9|7.5|8.99|7.59|8.9|7.5|0
1652137800000|2022-05-09 23:10:00|8.91|7.51|8.67|7.27|8.92|7.52|8.67|7.27|0
1652138100000|2022-05-09 23:15:00|8.68|7.28|8.67|7.27|8.71|7.31|8.54|7.14|0
1652138400000|2022-05-09 23:20:00|8.68|7.28|8.56|7.16|8.77|7.37|8.52|7.12|0
1652138700000|2022-05-09 23:25:00|8.58|7.18|8.55|7.15|8.58|7.18|8.41|7.01|0
1652139000000|2022-05-09 23:30:00|8.53|7.13|8.64|7.24|8.64|7.24|8.5|7.1|0
1652139300000|2022-05-09 23:35:00|8.65|7.25|8.65|7.25|8.68|7.28|8.53|7.13|0
1652139600000|2022-05-09 23:40:00|8.66|7.26|8.75|7.35|8.84|7.44|8.62|7.22|0
1652139900000|2022-05-09 23:45:00|8.76|7.36|8.63|7.23|8.86|7.46|8.63|7.23|0
1652140200000|2022-05-09 23:50:00|8.62|7.22|8.76|7.36|8.81|7.41|8.62|7.22|0
1652140500000|2022-05-09 23:55:00|8.74|7.34|8.88|7.48|8.96|7.56|8.74|7.34|0
1652140800000|2022-05-10 00:00:00|8.89|7.49|8.49|7.09|8.93|7.53|8.47|7.07|0
1652141100000|2022-05-10 00:05:00|8.5|7.1|8.34|6.94|8.52|7.12|8.34|6.94|0
1652141400000|2022-05-10 00:10:00|8.37|6.97|7.7|6.3|8.37|6.97|7.7|6.3|0
1652141700000|2022-05-10 00:15:00|7.69|6.29|7.38|5.98|7.69|6.29|6.75|5.35|0
1652142000000|2022-05-10 00:20:00|7.41|6.01|7.77|6.35|7.84|6.42|7.22|5.82|0
1652142300000|2022-05-10 00:25:00|7.75|6.34|7.8|6.38|7.95|6.51|7.68|6.28|0
1652142600000|2022-05-10 00:30:00|7.85|6.42|8.08|6.61|8.12|6.64|7.8|6.38|0
1652142900000|2022-05-10 00:35:00|8.11|6.63|7.92|6.48|8.23|6.74|7.9|6.46|0
1652143200000|2022-05-10 00:40:00|7.93|6.49|8.18|6.69|8.19|6.7|7.72|6.31|0
1652143500000|2022-05-10 00:45:00|8.17|6.68|7.85|6.42|8.22|6.72|7.85|6.42|0
1652143800000|2022-05-10 00:50:00|7.87|6.44|7.97|6.52|8.02|6.56|7.76|6.35|0
1652144100000|2022-05-10 00:55:00|7.96|6.51|8.05|6.59|8.13|6.65|7.93|6.49|0
1652144400000|2022-05-10 01:00:00|8.11|6.63|7.95|6.5|8.14|6.66|7.82|6.39|0
1652144700000|2022-05-10 01:05:00|7.97|6.52|8.71|7.13|8.73|7.14|7.95|6.5|0
1652145000000|2022-05-10 01:10:00|8.7|7.12|8.63|7.06|8.85|7.24|8.37|6.85|0
1652145300000|2022-05-10 01:15:00|8.64|7.07|8.68|7.1|8.94|7.32|8.6|7.04|0
1652145600000|2022-05-10 01:20:00|8.7|7.12|8.48|6.94|8.78|7.18|8.44|6.9|0
1652145900000|2022-05-10 01:25:00|8.49|6.95|8.54|6.99|8.69|7.11|8.36|6.84|0
1652146200000|2022-05-10 01:30:00|8.5|6.96|8.57|7.01|8.64|7.07|8.34|6.83|0
1652146500000|2022-05-10 01:35:00|8.58|7.02|8.51|6.96|8.59|7.03|8.25|6.75|0
1652146800000|2022-05-10 01:40:00|8.5|6.95|8.39|6.86|8.78|7.19|8.39|6.86|0
1652147100000|2022-05-10 01:45:00|8.41|6.88|8.51|6.96|8.56|7|8.29|6.78|0
1652147400000|2022-05-10 01:50:00|8.54|6.99|9.33|7.63|9.33|7.63|8.53|6.98|0
1652147700000|2022-05-10 01:55:00|9.34|7.64|9.51|7.78|9.74|7.97|9.32|7.63|0
1652148000000|2022-05-10 02:00:00|9.56|7.82|8.86|7.25|9.72|7.95|8.86|7.25|0
1652148300000|2022-05-10 02:05:00|8.85|7.24|9.03|7.39|9.03|7.39|8.6|7.03|0
1652148600000|2022-05-10 02:10:00|9.08|7.43|9.24|7.56|9.28|7.6|9.06|7.41|0
1652148900000|2022-05-10 02:15:00|9.26|7.57|9.2|7.53|9.26|7.58|8.99|7.35|0
1652149200000|2022-05-10 02:20:00|9.23|7.55|9.16|7.5|9.31|7.61|9.13|7.47|0
1652149500000|2022-05-10 02:25:00|9.18|7.51|9.78|8|9.8|8.02|9.16|7.5|0
1652149800000|2022-05-10 02:30:00|9.75|7.97|9.14|7.48|9.82|8.04|9.1|7.45|0
1652150100000|2022-05-10 02:35:00|9.15|7.49|9.44|7.73|9.44|7.73|9.08|7.43|0
1652150400000|2022-05-10 02:40:00|9.45|7.71|9.19|7.52|9.45|7.73|9.11|7.46|0
1652150700000|2022-05-10 02:45:00|9.17|7.5|9.17|7.51|9.3|7.61|9.11|7.46|0
1652151000000|2022-05-10 02:50:00|9.18|7.5|9.16|7.5|9.31|7.62|9.11|7.46|0
1652151300000|2022-05-10 02:55:00|9.18|7.51|9.13|7.47|9.25|7.57|9.04|7.4|0
1652151600000|2022-05-10 03:00:00|9.14|7.48|9.34|7.64|9.34|7.64|9.12|7.46|0
1652151900000|2022-05-10 03:05:00|9.31|7.62|9.34|7.64|9.49|7.76|9.14|7.48|0
1652152200000|2022-05-10 03:10:00|9.3|7.61|9.16|7.5|9.37|7.66|9.12|7.46|0
1652152500000|2022-05-10 03:15:00|9.17|7.49|9.13|7.47|9.25|7.57|9.04|7.4|0
1652152800000|2022-05-10 03:20:00|9.12|7.46|8.85|7.24|9.15|7.49|8.75|7.16|0
1652153100000|2022-05-10 03:25:00|8.86|7.25|8.97|7.34|9.01|7.37|8.78|7.19|0
1652153400000|2022-05-10 03:30:00|8.98|7.35|8.93|7.3|8.98|7.35|8.83|7.23|0
1652153700000|2022-05-10 03:35:00|8.94|7.31|9.08|7.43|9.11|7.45|8.89|7.27|0
1652154000000|2022-05-10 03:40:00|9.06|7.41|9.14|7.48|9.28|7.59|9.06|7.41|0
1652154300000|2022-05-10 03:45:00|9.13|7.47|9.37|7.67|9.38|7.67|9.13|7.47|0
1652154600000|2022-05-10 03:50:00|9.41|7.7|9.45|7.73|9.49|7.76|9.37|7.67|0
1652154900000|2022-05-10 03:55:00|9.47|7.75|9.48|7.76|9.49|7.76|9.39|7.69|0
1652155200000|2022-05-10 04:00:00|9.47|7.75|9.46|7.74|9.48|7.76|9.39|7.68|0
1652155500000|2022-05-10 04:05:00|9.47|7.75|9.44|7.73|9.48|7.76|9.37|7.67|0
1652155800000|2022-05-10 04:10:00|9.43|7.71|9.41|7.7|9.48|7.76|9.37|7.67|0
1652156100000|2022-05-10 04:15:00|9.39|7.68|9.38|7.68|9.44|7.72|9.31|7.62|0
1652156400000|2022-05-10 04:20:00|9.4|7.69|9.36|7.66|9.44|7.72|9.33|7.63|0
1652156700000|2022-05-10 04:25:00|9.37|7.65|9.4|7.69|9.46|7.74|9.35|7.65|0
1652157000000|2022-05-10 04:30:00|9.42|7.71|9.36|7.66|9.47|7.75|9.36|7.66|0
1652157300000|2022-05-10 04:35:00|9.38|7.67|9.41|7.7|9.47|7.75|9.29|7.6|0
1652157600000|2022-05-10 04:40:00|9.4|7.69|9.43|7.72|9.45|7.73|9.39|7.69|0
1652157900000|2022-05-10 04:45:00|9.4|7.69|9.43|7.71|9.47|7.75|9.39|7.69|0
1652158200000|2022-05-10 04:50:00|9.41|7.7|9.35|7.65|9.45|7.73|9.35|7.65|0
1652158500000|2022-05-10 04:55:00|9.32|7.62|9.37|7.67|9.46|7.74|9.28|7.59|0
1652158800000|2022-05-10 05:00:00|9.36|7.66|9.28|7.59|9.46|7.74|9.22|7.55|0
1652159100000|2022-05-10 05:05:00|9.29|7.6|9.72|7.95|9.79|8.01|9.29|7.6|0
1652159400000|2022-05-10 05:10:00|9.76|7.98|9.79|8.01|9.79|8.01|9.74|7.97|0
1652159700000|2022-05-10 05:15:00|9.77|8|9.77|7.99|9.79|8.01|9.63|7.88|0
1652160000000|2022-05-10 05:20:00|9.76|7.98|9.58|7.84|9.76|7.98|9.49|7.76|0
1652160300000|2022-05-10 05:25:00|9.59|7.85|9.83|8.05|9.9|8.1|9.56|7.82|0
1652160600000|2022-05-10 05:30:00|9.84|8.02|9.99|8.18|10.03|8.21|9.8|8.02|0
1652160900000|2022-05-10 05:35:00|10.01|8.19|10.03|8.21|10.03|8.21|9.96|8.15|0
1652161200000|2022-05-10 05:40:00|10.01|8.19|9.93|8.13|10.02|8.2|9.88|8.08|0
1652161500000|2022-05-10 05:45:00|9.94|8.14|9.64|7.89|10.01|8.19|9.62|7.87|0
1652161800000|2022-05-10 05:50:00|9.63|7.88|9.17|7.5|9.88|8.08|9.12|7.47|0
1652162100000|2022-05-10 05:55:00|9.18|7.51|9.08|7.43|9.29|7.6|9.08|7.43|0
1652162400000|2022-05-10 06:00:00|9.09|7.45|9.54|7.81|9.58|7.84|8.93|7.31|0
1652162700000|2022-05-10 06:05:00|9.56|7.82|9.48|7.75|9.79|8.01|9.43|7.72|0
1652163000000|2022-05-10 06:10:00|9.47|7.77|9.84|8.05|9.86|8.07|9.45|7.73|0
1652163300000|2022-05-10 06:15:00|9.82|8.04|9.67|7.91|9.82|8.04|9.65|7.9|0
1652163600000|2022-05-10 06:20:00|9.7|7.93|9.86|8.07|9.86|8.07|9.7|7.93|0
1652163900000|2022-05-10 06:25:00|9.84|8.05|9.63|7.88|9.86|8.07|9.6|7.85|0
1652164200000|2022-05-10 06:30:00|9.65|7.89|9.8|8.02|9.86|8.06|9.65|7.89|0
1652164500000|2022-05-10 06:35:00|9.78|8|10.01|8.19|10.07|8.24|9.77|7.99|0
1652164800000|2022-05-10 06:40:00|10.05|8.22|10.38|8.49|10.42|8.53|9.98|8.16|0
1652165100000|2022-05-10 06:45:00|10.4|8.51|9.35|7.65|10.68|8.74|9.25|7.57|0
1652165400000|2022-05-10 06:50:00|9.36|7.66|9.52|7.79|9.66|7.91|9.22|7.55|0
1652165700000|2022-05-10 06:55:00|9.53|7.8|9.53|7.8|9.67|7.91|9.51|7.78|0
1652166000000|2022-05-10 07:00:00|9.55|7.81|9.16|7.5|9.56|7.82|9.16|7.5|0
1652166300000|2022-05-10 07:05:00|9.18|7.51|9.13|7.47|9.58|7.84|9.13|7.47|0
1652166600000|2022-05-10 07:10:00|9.1|7.45|9.1|7.45|9.15|7.49|8.78|7.18|0
1652166900000|2022-05-10 07:15:00|9.04|7.4|9.14|7.48|9.44|7.72|8.87|7.26|0
1652167200000|2022-05-10 07:20:00|9.12|7.46|9.58|7.84|9.58|7.84|9.12|7.46|0
1652167500000|2022-05-10 07:25:00|9.55|7.81|9.37|7.66|9.64|7.89|9.34|7.64|0
1652167800000|2022-05-10 07:30:00|9.24|7.67|8.71|7.13|9.24|7.67|8.6|7.03|0
1652168100000|2022-05-10 07:35:00|8.72|7.12|9.19|7.52|9.26|7.58|8.69|7.11|0
1652168400000|2022-05-10 07:40:00|9.18|7.51|8.69|7.11|9.35|7.65|8.69|7.11|0
1652168700000|2022-05-10 07:45:00|8.73|7.14|8.52|6.97|8.82|7.22|8.39|6.87|0
1652169000000|2022-05-10 07:50:00|8.57|7.01|8.36|6.84|8.82|7.22|8.31|6.8|0
1652169300000|2022-05-10 07:55:00|8.38|6.86|8.43|6.9|8.68|7.1|8.27|6.77|0
1652169600000|2022-05-10 08:00:00|8.45|6.91|8.5|6.95|8.62|7.05|8.29|6.79|0
1652169900000|2022-05-10 08:05:00|8.42|6.89|8.95|7.32|8.95|7.32|8.37|6.85|0
1652170200000|2022-05-10 08:10:00|8.91|7.29|8.67|7.09|9.02|7.38|8.67|7.09|0
1652170500000|2022-05-10 08:15:00|8.69|7.11|9.12|7.46|9.12|7.46|8.69|7.11|0
1652170800000|2022-05-10 08:20:00|9.11|7.45|9.37|7.67|9.4|7.69|9.06|7.41|0
1652171100000|2022-05-10 08:25:00|9.35|7.65|9.1|7.44|9.58|7.84|9.04|7.4|0
1652171400000|2022-05-10 08:30:00|9.09|7.46|9.11|7.71|9.26|7.71|9.05|7.44|0
1652171700000|2022-05-10 08:35:00|9.1|7.7|9.08|7.68|9.11|7.71|8.97|7.57|0
1652172000000|2022-05-10 08:40:00|9.06|7.66|8.92|7.52|9.06|7.66|8.83|7.43|0
1652172300000|2022-05-10 08:45:00|8.96|7.56|9.02|7.62|9.11|7.71|8.87|7.47|0
1652172600000|2022-05-10 08:50:00|9.01|7.61|8.84|7.44|9.1|7.7|8.84|7.44|0
1652172900000|2022-05-10 08:55:00|8.83|7.43|9|7.6|9.05|7.65|8.82|7.42|0
1652173200000|2022-05-10 09:00:00|9.01|7.61|8.99|7.59|9.09|7.69|8.88|7.48|0
1652173500000|2022-05-10 09:05:00|8.98|7.58|9.1|7.7|9.1|7.7|8.98|7.58|0
1652173800000|2022-05-10 09:10:00|9.27|7.87|9.28|7.88|9.29|7.89|9.13|7.73|0
1652174100000|2022-05-10 09:15:00|9.27|7.87|9.03|7.63|9.3|7.9|8.98|7.58|0
1652174400000|2022-05-10 09:20:00|9.01|7.61|8.95|7.55|9.15|7.75|8.88|7.48|0
1652174700000|2022-05-10 09:25:00|8.94|7.54|8.87|7.47|8.99|7.59|8.83|7.43|0
1652175000000|2022-05-10 09:30:00|8.88|7.48|9.04|7.64|9.07|7.67|8.88|7.48|0
1652175300000|2022-05-10 09:35:00|9.03|7.63|9.24|7.84|9.24|7.84|8.92|7.52|0
1652175600000|2022-05-10 09:40:00|9.25|7.85|8.95|7.55|9.26|7.86|8.95|7.55|0
1652175900000|2022-05-10 09:45:00|8.99|7.59|8.79|7.39|9|7.6|8.75|7.35|0
1652176200000|2022-05-10 09:50:00|8.81|7.41|8.45|7.05|8.92|7.52|8.45|7.05|0
1652176500000|2022-05-10 09:55:00|8.44|7.04|8.31|6.8|8.51|7.11|8.2|6.8|0
1652176800000|2022-05-10 10:00:00|8.33|6.81|8.31|6.8|8.47|6.93|8.18|6.69|0
1652177100000|2022-05-10 10:05:00|8.33|6.81|8.36|6.84|8.65|7.07|8.29|6.79|0
1652177400000|2022-05-10 10:10:00|8.38|6.85|8.36|6.84|8.53|6.98|8.31|6.8|0
1652177700000|2022-05-10 10:15:00|8.38|6.85|8.51|6.96|8.51|6.96|8.15|6.67|0
1652178000000|2022-05-10 10:20:00|8.52|6.97|8.73|7.14|8.76|7.17|8.44|6.91|0
1652178300000|2022-05-10 10:25:00|8.64|7.24|8.55|7.15|8.66|7.26|8.48|7.08|0
1652178600000|2022-05-10 10:30:00|8.51|7.11|8.84|7.44|8.84|7.44|8.51|7.11|0
1652178900000|2022-05-10 10:35:00|8.82|7.42|8.75|7.35|8.85|7.45|8.72|7.32|0
1652179200000|2022-05-10 10:40:00|8.77|7.37|8.74|7.34|8.85|7.45|8.69|7.29|0
1652179500000|2022-05-10 10:45:00|8.73|7.33|8.44|7.04|8.85|7.45|8.37|6.97|0
1652179800000|2022-05-10 10:50:00|8.43|7.03|8.21|6.81|8.52|7.12|8.18|6.78|0
1652180100000|2022-05-10 10:55:00|8.2|6.8|8.71|7.31|8.87|7.47|8.2|6.8|0
1652180400000|2022-05-10 11:00:00|8.69|7.29|8.43|7.03|8.87|7.47|8.43|7.03|0
1652180700000|2022-05-10 11:05:00|8.49|7.09|8.9|7.5|8.93|7.53|8.36|6.96|0
1652181000000|2022-05-10 11:10:00|8.92|7.52|8.82|7.42|8.92|7.52|8.74|7.34|0
1652181300000|2022-05-10 11:15:00|8.83|7.43|8.51|7.11|8.83|7.43|8.48|7.08|0
1652181600000|2022-05-10 11:20:00|8.48|7.08|8.46|7.06|8.8|7.4|8.26|6.86|0
1652181900000|2022-05-10 11:25:00|8.47|7.07|8.62|7.22|8.65|7.25|8.31|6.91|0
1652182200000|2022-05-10 11:30:00|8.59|7.19|8.74|7.34|8.89|7.49|8.45|7.05|0
1652182500000|2022-05-10 11:35:00|8.73|7.33|8.74|7.34|8.78|7.38|8.65|7.25|0
1652182800000|2022-05-10 11:40:00|8.75|7.35|8.41|7.01|8.76|7.36|8.41|7.01|0
1652183100000|2022-05-10 11:45:00|8.39|6.99|8.76|7.36|8.8|7.4|8.38|6.98|0
1652183400000|2022-05-10 11:50:00|8.79|7.39|8.37|6.97|8.8|7.4|8.37|6.97|0
1652183700000|2022-05-10 11:55:00|8.36|6.96|8.75|7.35|8.79|7.39|8.36|6.96|0
1652184000000|2022-05-10 12:00:00|8.74|7.34|8.5|7.1|8.98|7.58|8.47|7.07|0
1652184300000|2022-05-10 12:05:00|8.52|7.12|8.65|7.25|8.81|7.41|8.47|7.07|0
1652184600000|2022-05-10 12:10:00|8.66|7.26|8.84|7.44|8.89|7.49|8.66|7.26|0
1652184900000|2022-05-10 12:15:00|8.86|7.46|8.95|7.55|8.99|7.59|8.68|7.28|0
1652185200000|2022-05-10 12:20:00|8.98|7.58|8.33|6.93|8.99|7.59|8.33|6.93|0
1652185500000|2022-05-10 12:25:00|8.35|6.95|8.49|7.09|8.52|7.12|8.28|6.88|0
1652185800000|2022-05-10 12:30:00|8.47|7.07|8.52|7.12|8.7|7.3|8.36|6.96|0
1652186100000|2022-05-10 12:35:00|8.53|7.13|9.08|7.68|9.08|7.68|8.51|7.11|0
1652186400000|2022-05-10 12:40:00|9.09|7.69|8.89|7.49|9.16|7.76|8.86|7.46|0
1652186700000|2022-05-10 12:45:00|8.88|7.48|8.82|7.42|9.01|7.61|8.76|7.36|0
1652187000000|2022-05-10 12:50:00|8.84|7.44|9.39|7.99|9.42|8.02|8.81|7.41|0
1652187300000|2022-05-10 12:55:00|9.38|7.98|9.6|8.2|9.74|8.34|9.28|7.88|0
1652187600000|2022-05-10 13:00:00|9.63|8.23|9.34|7.94|10.18|8.78|9.2|7.8|0
1652187900000|2022-05-10 13:05:00|9.33|7.93|9.14|7.74|9.36|7.96|9.1|7.7|0
1652188200000|2022-05-10 13:10:00|9.13|7.73|9.15|7.75|9.36|7.96|9.08|7.68|0
1652188500000|2022-05-10 13:15:00|9.11|7.71|9.01|7.61|9.3|7.9|8.99|7.59|0
1652188800000|2022-05-10 13:20:00|8.99|7.59|9.21|7.81|9.28|7.88|8.99|7.59|0
1652189100000|2022-05-10 13:25:00|9.2|7.8|9.35|7.95|9.35|7.95|9.08|7.68|0
1652189400000|2022-05-10 13:30:00|9.57|8.17|9.53|8.13|10.44|9.04|9.48|8.08|0
1652189700000|2022-05-10 13:35:00|9.52|8.12|9.25|7.85|9.52|8.12|8.64|7.24|0
1652190000000|2022-05-10 13:40:00|9.24|7.84|9.07|7.67|9.24|7.84|8.68|7.28|0
1652190300000|2022-05-10 13:45:00|8.99|7.59|8.14|6.74|9|7.6|8.02|6.62|0
1652190600000|2022-05-10 13:50:00|8.06|6.66|8.6|7.2|8.81|7.41|7.99|6.59|0
1652190900000|2022-05-10 13:55:00|8.62|7.22|9.4|8|9.4|8|8.52|7.12|0
1652191200000|2022-05-10 14:00:00|9.45|8.05|9.66|8.26|9.73|8.33|8.84|7.44|0
1652191500000|2022-05-10 14:05:00|9.68|8.28|9.44|8.04|10.1|8.7|9.35|7.95|0
1652191800000|2022-05-10 14:10:00|9.55|8.15|9.01|7.61|9.84|8.44|8.71|7.31|0
1652192100000|2022-05-10 14:15:00|8.94|7.54|9.08|7.68|9.55|8.15|8.86|7.46|0
1652192400000|2022-05-10 14:20:00|9.1|7.7|8.08|6.68|9.18|7.78|7.78|6.38|0
1652192700000|2022-05-10 14:25:00|8.07|6.67|7.78|6.38|8.16|6.76|7.42|6.02|0
1652193000000|2022-05-10 14:30:00|7.76|6.36|7.41|6.01|7.94|6.54|7.25|5.85|0
1652193300000|2022-05-10 14:35:00|7.49|6.09|6.82|5.42|7.49|6.09|6.82|5.42|0
1652193600000|2022-05-10 14:40:00|6.86|5.46|7.73|6.33|7.73|6.33|6.38|4.98|0
1652193900000|2022-05-10 14:45:00|7.7|6.3|7.17|5.77|7.74|6.34|6.72|5.32|0
1652194200000|2022-05-10 14:50:00|7.08|5.68|7.49|6.09|7.59|6.19|6.73|5.33|0
1652194500000|2022-05-10 14:55:00|7.46|6.06|7.04|5.64|7.46|6.06|7|5.6|0
1652194800000|2022-05-10 15:00:00|6.97|5.57|6.7|5.3|7.5|6.1|6.53|5.13|0
1652195100000|2022-05-10 15:05:00|6.72|5.32|6.51|5.11|7.13|5.73|6.22|4.82|0
1652195400000|2022-05-10 15:10:00|6.46|5.06|6.23|4.83|6.79|5.39|6.23|4.83|0
1652195700000|2022-05-10 15:15:00|6.22|4.82|7.18|5.78|7.18|5.78|6.11|4.71|0
1652196000000|2022-05-10 15:20:00|7.19|5.79|6.48|5.08|7.19|5.79|6.44|5.04|0
1652196300000|2022-05-10 15:25:00|6.47|5.07|7.03|5.63|7.1|5.7|6.27|4.87|0
1652196600000|2022-05-10 15:30:00|7.08|5.68|6.56|5.16|7.23|5.83|6.17|4.77|0
1652196900000|2022-05-10 15:35:00|6.58|5.18|7.26|5.86|7.34|5.94|6.55|5.15|0
1652197200000|2022-05-10 15:40:00|7.22|5.82|6.9|5.5|7.44|6.04|6.69|5.29|0
1652197500000|2022-05-10 15:45:00|6.94|5.54|6.43|5.03|6.95|5.55|6.35|4.95|0
1652197800000|2022-05-10 15:50:00|6.41|5.01|6.46|5.06|6.5|5.1|5.98|4.58|0
1652198100000|2022-05-10 15:55:00|6.45|5.05|6.6|5.2|6.84|5.44|5.88|4.48|0
1652198400000|2022-05-10 16:00:00|6.65|5.25|7.13|5.73|7.16|5.76|6.45|5.05|0
1652198700000|2022-05-10 16:05:00|7.16|5.76|6.2|4.8|7.16|5.76|6.16|4.76|0
1652199000000|2022-05-10 16:10:00|6.16|4.76|6.4|5|6.69|5.29|6.03|4.63|0
1652199300000|2022-05-10 16:15:00|6.38|4.98|6.15|4.75|6.75|5.35|6.13|4.73|0
1652199600000|2022-05-10 16:20:00|6.09|4.69|6.07|4.67|6.37|4.97|5.98|4.58|0
1652199900000|2022-05-10 16:25:00|6.06|4.66|6.15|4.75|6.63|5.23|5.91|4.51|0
1652200200000|2022-05-10 16:30:00|6.12|4.72|5.7|4.3|6.35|4.95|5.51|4.11|0
1652200500000|2022-05-10 16:35:00|5.67|4.27|5.79|4.39|6.03|4.63|5.66|4.26|0
1652200800000|2022-05-10 16:40:00|5.72|4.32|6.17|4.77|6.18|4.78|5.67|4.27|0
1652201100000|2022-05-10 16:45:00|6.15|4.75|6.48|5.08|6.77|5.37|6.07|4.67|0
1652201400000|2022-05-10 16:50:00|6.46|5.06|5.92|4.52|6.46|5.06|5.84|4.44|0
1652201700000|2022-05-10 16:55:00|5.88|4.48|5.85|4.45|6.01|4.61|5.5|4.1|0
1652202000000|2022-05-10 17:00:00|5.77|4.37|6.41|5.01|6.57|5.17|5.72|4.32|0
1652202300000|2022-05-10 17:05:00|6.42|5.02|6.53|5.13|6.83|5.43|6.27|4.87|0
1652202600000|2022-05-10 17:10:00|6.38|4.98|6.17|4.77|6.4|5|5.91|4.51|0
1652202900000|2022-05-10 17:15:00|6.15|4.75|5.91|4.51|6.28|4.88|5.76|4.36|0
1652203200000|2022-05-10 17:20:00|6.09|4.69|5.95|4.55|6.12|4.72|5.68|4.28|0
1652203500000|2022-05-10 17:25:00|5.99|4.59|6.8|5.4|6.81|5.41|5.99|4.59|0
1652203800000|2022-05-10 17:30:00|6.95|5.55|6.7|5.3|7.18|5.78|6.31|4.91|0
1652204100000|2022-05-10 17:35:00|6.72|5.32|7.31|5.91|7.39|5.99|6.72|5.32|0
1652204400000|2022-05-10 17:40:00|7.33|5.93|7.2|5.8|8.02|6.62|7.12|5.72|0
1652204700000|2022-05-10 17:45:00|7.24|5.84|7.87|6.47|7.9|6.5|7.2|5.8|0
1652205000000|2022-05-10 17:50:00|7.86|6.46|7.8|6.4|7.96|6.56|7.46|6.06|0
1652205300000|2022-05-10 17:55:00|7.83|6.43|8.21|6.81|8.27|6.87|7.66|6.26|0
1652205600000|2022-05-10 18:00:00|8.26|6.86|8.19|6.79|8.37|6.97|7.81|6.41|0
1652205900000|2022-05-10 18:05:00|8.25|6.85|8.01|6.61|8.49|7.09|7.97|6.57|0
1652206200000|2022-05-10 18:10:00|8.03|6.63|8.46|7.06|8.59|7.19|7.74|6.34|0
1652206500000|2022-05-10 18:15:00|8.42|7.02|7.84|6.44|8.48|7.08|7.11|5.71|0
1652206800000|2022-05-10 18:20:00|7.83|6.43|7.34|5.94|8.1|6.7|7.3|5.9|0
1652207100000|2022-05-10 18:25:00|7.36|5.96|7.13|5.73|7.4|6|6.72|5.32|0
1652207400000|2022-05-10 18:30:00|7.16|5.76|7.05|5.65|7.33|5.93|6.91|5.51|0
1652207700000|2022-05-10 18:35:00|7.13|5.73|7.14|5.74|7.58|6.18|7.06|5.66|0
1652208000000|2022-05-10 18:40:00|7.02|5.62|8.03|6.63|8.08|6.68|6.79|5.39|0
1652208300000|2022-05-10 18:45:00|7.94|6.54|7.44|6.04|8|6.6|6.91|5.51|0
1652208600000|2022-05-10 18:50:00|7.35|5.95|7.35|5.95|7.7|6.3|6.79|5.39|0
1652208900000|2022-05-10 18:55:00|7.42|6.02|7.13|5.73|7.42|6.02|6.64|5.24|0
1652209200000|2022-05-10 19:00:00|7.17|5.77|7.34|5.94|7.55|6.15|7|5.6|0
1652209500000|2022-05-10 19:05:00|7.33|5.93|7.5|6.1|8.03|6.63|7.33|5.93|0
1652209800000|2022-05-10 19:10:00|7.44|6.04|7.6|6.2|7.93|6.53|7.38|5.98|0
1652210100000|2022-05-10 19:15:00|7.63|6.23|7.63|6.23|7.97|6.57|7.23|5.83|0
1652210400000|2022-05-10 19:20:00|7.66|6.26|7.02|5.62|7.69|6.29|7.02|5.62|0
1652210700000|2022-05-10 19:25:00|6.84|5.44|6.54|5.14|6.9|5.5|6.39|4.99|0
1652211000000|2022-05-10 19:30:00|6.49|5.09|6.35|4.95|6.49|5.09|6.11|4.71|0
1652211300000|2022-05-10 19:35:00|6.3|4.9|6.01|4.61|6.49|5.09|5.83|4.43|0
1652211600000|2022-05-10 19:40:00|5.98|4.58|5.86|4.46|6.1|4.7|5.82|4.42|0
1652211900000|2022-05-10 19:45:00|5.92|4.52|6.7|5.3|6.92|5.52|5.78|4.38|0
1652212200000|2022-05-10 19:50:00|6.46|5.06|6.84|5.44|6.91|5.51|6.29|4.89|0
1652212500000|2022-05-10 19:55:00|6.83|5.43|6.66|5.26|6.87|5.47|6.43|5.03|0
1652212800000|2022-05-10 20:00:00|6.65|5.25|6.33|4.93|6.65|5.25|6.22|4.82|0
1652213100000|2022-05-10 20:05:00|6.34|4.94|6.58|5.18|6.83|5.43|6.34|4.94|0
1652213400000|2022-05-10 20:10:00|6.61|5.21|6.28|4.88|6.67|5.27|5.86|4.46|0
1652213700000|2022-05-10 20:15:00|6.2|4.8|6.33|4.93|6.36|4.96|6.2|4.8|0
1652214000000|2022-05-10 20:20:00|6.31|4.91|6.36|4.96|6.44|5.04|6.25|4.85|0
1652214300000|2022-05-10 20:25:00|6.37|4.97|6.41|5.01|6.43|5.03|6.29|4.89|0
1652214600000|2022-05-10 20:30:00|6.4|5|6.28|4.88|6.43|5.03|6.26|4.86|0
1652214900000|2022-05-10 20:35:00|6.3|4.9|6.3|4.9|6.35|4.95|6.22|4.82|0
1652215200000|2022-05-10 20:40:00|6.28|4.88|6.21|4.81|6.32|4.92|6.2|4.8|0
1652215500000|2022-05-10 20:45:00|6.22|4.82|6.13|4.73|6.22|4.82|6.04|4.64|0
1652215800000|2022-05-10 20:50:00|6.14|4.74|6.17|4.77|6.25|4.85|6.1|4.7|0
1652216100000|2022-05-10 20:55:00|6.18|4.78|6.3|4.9|6.33|4.93|6.13|4.73|0
1652216400000|2022-05-10 21:00:00|6.29|4.89|6.3|4.9|6.31|4.91|6.27|4.87|0
1652216700000|2022-05-10 21:05:00|6.29|4.89|6.29|4.89|6.33|4.93|6.27|4.87|0
1652217000000|2022-05-10 21:10:00|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1652217300000|2022-05-10 21:15:00|6.27|4.87|6.3|4.9|6.31|4.91|6.27|4.87|0
1652217600000|2022-05-10 21:20:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1652217900000|2022-05-10 21:25:00|6.3|4.9|6.28|4.88|6.3|4.9|6.24|4.84|0
1652218200000|2022-05-10 21:30:00|6.27|4.87|6.26|4.86|6.29|4.89|6.26|4.86|0
1652218500000|2022-05-10 21:35:00|6.27|4.87|6.26|4.86|6.27|4.87|6.24|4.84|0
1652218800000|2022-05-10 21:40:00|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1652219100000|2022-05-10 21:45:00|6.27|4.87|6.26|4.86|6.27|4.87|6.24|4.84|0
1652219400000|2022-05-10 21:50:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1652219700000|2022-05-10 21:55:00|6.28|4.88|6.27|4.87|6.29|4.89|6.26|4.86|0
1652220000000|2022-05-10 22:00:00|6.24|4.84|6.21|4.81|6.31|4.91|6.18|4.78|0
1652220300000|2022-05-10 22:05:00|6.23|4.83|6.2|4.8|6.27|4.87|6.14|4.74|0
1652220600000|2022-05-10 22:10:00|6.22|4.82|6.19|4.79|6.27|4.87|6.16|4.76|0
1652220900000|2022-05-10 22:15:00|6.2|4.8|6.19|4.79|6.24|4.84|6.16|4.76|0
1652221200000|2022-05-10 22:20:00|6.2|4.8|6.28|4.88|6.32|4.92|6.2|4.8|0
1652221500000|2022-05-10 22:25:00|6.29|4.89|6.27|4.87|6.3|4.9|6.17|4.77|0
1652221800000|2022-05-10 22:30:00|6.29|4.89|6.36|4.96|6.36|4.96|6.29|4.89|0
1652222100000|2022-05-10 22:35:00|6.35|4.95|6.35|4.95|6.37|4.97|6.33|4.93|0
1652222400000|2022-05-10 22:40:00|6.37|4.97|6.41|5.01|6.42|5.02|6.35|4.95|0
1652222700000|2022-05-10 22:45:00|6.42|5.02|6.49|5.09|6.53|5.13|6.42|5.02|0
1652223000000|2022-05-10 22:50:00|6.5|5.1|6.52|5.12|6.54|5.14|6.48|5.08|0
1652223300000|2022-05-10 22:55:00|6.53|5.13|6.49|5.09|6.55|5.15|6.48|5.08|0
1652223600000|2022-05-10 23:00:00|6.5|5.1|6.47|5.07|6.51|5.11|6.44|5.04|0
1652223900000|2022-05-10 23:05:00|6.46|5.06|6.55|5.15|6.57|5.17|6.44|5.04|0
1652224200000|2022-05-10 23:10:00|6.54|5.14|6.54|5.14|6.6|5.2|6.51|5.11|0
1652224500000|2022-05-10 23:15:00|6.52|5.12|6.45|5.05|6.52|5.12|6.44|5.04|0
1652224800000|2022-05-10 23:20:00|6.44|5.04|6.44|5.04|6.45|5.05|6.43|5.03|0
1652225100000|2022-05-10 23:25:00|6.45|5.05|6.47|5.07|6.49|5.09|6.45|5.05|0
1652225400000|2022-05-10 23:30:00|6.48|5.08|6.28|4.88|6.51|5.11|6.23|4.83|0
1652225700000|2022-05-10 23:35:00|6.27|4.87|6.22|4.82|6.37|4.97|6.17|4.77|0
1652226000000|2022-05-10 23:40:00|6.23|4.83|6.28|4.88|6.29|4.89|6.15|4.75|0
1652226300000|2022-05-10 23:45:00|6.24|4.84|6.15|4.75|6.25|4.85|6.15|4.75|0
1652226600000|2022-05-10 23:50:00|6.16|4.76|6.13|4.73|6.19|4.79|6.13|4.73|0
1652226900000|2022-05-10 23:55:00|6.14|4.74|6.26|4.86|6.26|4.86|6.01|4.61|0
1652227200000|2022-05-11 00:00:00|6.25|4.85|6.22|4.82|6.25|4.85|6.07|4.67|0
1652227500000|2022-05-11 00:05:00|6.24|4.84|6.61|5.21|6.61|5.21|6.21|4.81|0
1652227800000|2022-05-11 00:10:00|6.6|5.2|6.65|5.25|6.66|5.26|6.58|5.18|0
1652228100000|2022-05-11 00:15:00|6.66|5.26|6.8|5.4|6.83|5.43|6.61|5.21|0
1652228400000|2022-05-11 00:20:00|6.81|5.41|6.88|5.48|6.91|5.51|6.74|5.34|0
1652228700000|2022-05-11 00:25:00|6.87|5.47|6.79|5.39|6.92|5.52|6.77|5.37|0
1652229000000|2022-05-11 00:30:00|6.77|5.37|6.82|5.42|6.85|5.45|6.72|5.32|0
1652229300000|2022-05-11 00:35:00|6.81|5.41|6.7|5.3|6.81|5.41|6.69|5.29|0
1652229600000|2022-05-11 00:40:00|6.69|5.29|6.59|5.19|6.7|5.3|6.58|5.18|0
1652229900000|2022-05-11 00:45:00|6.57|5.17|6.4|5|6.58|5.18|6.35|4.95|0
1652230200000|2022-05-11 00:50:00|6.38|4.98|6.41|5.01|6.42|5.02|6.31|4.91|0
1652230500000|2022-05-11 00:55:00|6.4|5|6.47|5.07|6.63|5.23|6.4|5|0
1652230800000|2022-05-11 01:00:00|6.46|5.06|6.44|5.04|6.48|5.08|6.27|4.87|0
1652231100000|2022-05-11 01:05:00|6.43|5.03|6.34|4.94|6.47|5.07|6.34|4.94|0
1652231400000|2022-05-11 01:10:00|6.36|4.96|6.3|4.9|6.36|4.96|6.26|4.86|0
1652231700000|2022-05-11 01:15:00|6.29|4.89|6.5|5.1|6.54|5.14|6.29|4.89|0
1652232000000|2022-05-11 01:20:00|6.53|5.13|6.76|5.36|6.8|5.4|6.5|5.1|0
1652232300000|2022-05-11 01:25:00|6.74|5.34|6.81|5.41|6.83|5.43|6.7|5.3|0
1652232600000|2022-05-11 01:30:00|6.85|5.45|6.75|5.35|6.9|5.5|6.7|5.3|0
1652232900000|2022-05-11 01:35:00|6.77|5.37|6.77|5.37|6.8|5.4|6.6|5.2|0
1652233200000|2022-05-11 01:40:00|6.79|5.39|6.88|5.48|6.9|5.5|6.79|5.39|0
1652233500000|2022-05-11 01:45:00|6.9|5.5|6.76|5.36|6.9|5.5|6.76|5.36|0
1652233800000|2022-05-11 01:50:00|6.77|5.37|6.97|5.57|7.01|5.61|6.68|5.28|0
1652234100000|2022-05-11 01:55:00|6.96|5.56|7.01|5.61|7.05|5.65|6.96|5.56|0
1652234400000|2022-05-11 02:00:00|7|5.6|7.02|5.62|7.04|5.64|6.92|5.52|0
1652234700000|2022-05-11 02:05:00|7.03|5.63|7.23|5.83|7.23|5.83|7.02|5.62|0
1652235000000|2022-05-11 02:10:00|7.2|5.8|7.19|5.79|7.23|5.83|7.17|5.77|0
1652235300000|2022-05-11 02:15:00|7.2|5.8|7.23|5.83|7.23|5.83|7.11|5.71|0
1652235600000|2022-05-11 02:20:00|7.21|5.81|7.35|5.95|7.42|6.02|7.21|5.81|0
1652235900000|2022-05-11 02:25:00|7.36|5.96|7.38|5.98|7.4|6|7.33|5.93|0
1652236200000|2022-05-11 02:30:00|7.36|5.96|7.4|6|7.42|6.02|7.36|5.96|0
1652236500000|2022-05-11 02:35:00|7.39|5.99|7.35|5.95|7.39|5.99|7.28|5.88|0
1652236800000|2022-05-11 02:40:00|7.36|5.96|7.25|5.85|7.39|5.99|7.23|5.83|0
1652237100000|2022-05-11 02:45:00|7.26|5.86|7.27|5.87|7.3|5.9|7.22|5.82|0
1652237400000|2022-05-11 02:50:00|7.26|5.86|7.26|5.86|7.3|5.9|7.23|5.83|0
1652237700000|2022-05-11 02:55:00|7.27|5.87|7.21|5.81|7.28|5.88|7.16|5.76|0
1652238000000|2022-05-11 03:00:00|7.2|5.8|7.23|5.83|7.24|5.84|7.14|5.74|0
1652238300000|2022-05-11 03:05:00|7.21|5.81|7.24|5.84|7.28|5.88|7.21|5.81|0
1652238600000|2022-05-11 03:10:00|7.23|5.83|7.18|5.78|7.23|5.83|7.14|5.74|0
1652238900000|2022-05-11 03:15:00|7.17|5.77|7.24|5.84|7.28|5.88|7.13|5.73|0
1652239200000|2022-05-11 03:20:00|7.23|5.83|7.3|5.9|7.33|5.93|7.22|5.82|0
1652239500000|2022-05-11 03:25:00|7.32|5.92|7.28|5.88|7.33|5.93|7.25|5.85|0
1652239800000|2022-05-11 03:30:00|7.3|5.9|7.22|5.82|7.3|5.9|7.22|5.82|0
1652240100000|2022-05-11 03:35:00|7.23|5.83|7.22|5.82|7.27|5.87|7.22|5.82|0
1652240400000|2022-05-11 03:40:00|7.23|5.83|7.16|5.76|7.23|5.83|7.08|5.68|0
1652240700000|2022-05-11 03:45:00|7.17|5.77|7.31|5.91|7.34|5.94|7.17|5.77|0
1652241000000|2022-05-11 03:50:00|7.33|5.93|7.16|5.76|7.33|5.93|7.13|5.73|0
1652241300000|2022-05-11 03:55:00|7.18|5.78|7.37|5.97|7.38|5.98|7.16|5.76|0
1652241600000|2022-05-11 04:00:00|7.36|5.96|7.42|6.02|7.43|6.03|7.33|5.93|0
1652241900000|2022-05-11 04:05:00|7.44|6.04|7.41|6.01|7.44|6.04|7.38|5.98|0
1652242200000|2022-05-11 04:10:00|7.42|6.02|7.37|5.97|7.43|6.03|7.36|5.96|0
1652242500000|2022-05-11 04:15:00|7.38|5.98|7.36|5.96|7.4|6|7.32|5.92|0
1652242800000|2022-05-11 04:20:00|7.35|5.95|7.29|5.89|7.36|5.96|7.26|5.86|0
1652243100000|2022-05-11 04:25:00|7.31|5.91|7.26|5.86|7.31|5.91|7.24|5.84|0
1652243400000|2022-05-11 04:30:00|7.29|5.89|7.31|5.91|7.33|5.93|7.26|5.86|0
1652243700000|2022-05-11 04:35:00|7.32|5.92|7.3|5.9|7.36|5.96|7.27|5.87|0
1652244000000|2022-05-11 04:40:00|7.32|5.92|7.29|5.89|7.34|5.94|7.29|5.89|0
1652244300000|2022-05-11 04:45:00|7.3|5.9|7.3|5.9|7.33|5.93|7.28|5.88|0
1652244600000|2022-05-11 04:50:00|7.31|5.91|7.37|5.97|7.4|6|7.3|5.9|0
1652244900000|2022-05-11 04:55:00|7.38|5.98|7.44|6.04|7.45|6.05|7.34|5.94|0
1652245200000|2022-05-11 05:00:00|7.45|6.05|7.42|6.02|7.48|6.08|7.41|6.01|0
1652245500000|2022-05-11 05:05:00|7.41|6.01|7.39|5.99|7.49|6.09|7.38|5.98|0
1652245800000|2022-05-11 05:10:00|7.4|6|7.4|6|7.43|6.03|7.31|5.91|0
1652246100000|2022-05-11 05:15:00|7.41|6.01|7.27|5.87|7.52|6.12|7.27|5.87|0
1652246400000|2022-05-11 05:20:00|7.28|5.88|7.27|5.87|7.34|5.94|7.23|5.83|0
1652246700000|2022-05-11 05:25:00|7.29|5.89|7.51|6.11|7.51|6.11|7.29|5.89|0
1652247000000|2022-05-11 05:30:00|7.5|6.1|7.46|6.06|7.51|6.11|7.42|6.02|0
1652247300000|2022-05-11 05:35:00|7.47|6.07|7.4|6|7.48|6.08|7.35|5.95|0
1652247600000|2022-05-11 05:40:00|7.42|6.02|7.32|5.92|7.43|6.03|7.3|5.9|0
1652247900000|2022-05-11 05:45:00|7.3|5.9|7.44|6.04|7.48|6.08|7.3|5.9|0
1652248200000|2022-05-11 05:50:00|7.45|6.05|7.29|5.89|7.48|6.08|7.28|5.88|0
1652248500000|2022-05-11 05:55:00|7.3|5.9|7.31|5.91|7.31|5.91|7.2|5.8|0
1652248800000|2022-05-11 06:00:00|7.28|5.88|7.14|5.74|7.28|5.88|7.03|5.63|0
1652249100000|2022-05-11 06:05:00|7.15|5.75|7.27|5.87|7.29|5.89|7.03|5.63|0
1652249400000|2022-05-11 06:10:00|7.26|5.86|7.29|5.89|7.3|5.9|7.2|5.8|0
1652249700000|2022-05-11 06:15:00|7.31|5.91|7.57|6.17|7.57|6.17|7.31|5.91|0
1652250000000|2022-05-11 06:20:00|7.58|6.18|7.61|6.21|7.63|6.23|7.47|6.07|0
1652250300000|2022-05-11 06:25:00|7.6|6.2|7.55|6.15|7.62|6.22|7.46|6.06|0
1652250600000|2022-05-11 06:30:00|7.57|6.17|7.5|6.1|7.63|6.23|7.5|6.1|0
1652250900000|2022-05-11 06:35:00|7.49|6.09|7.23|5.83|7.55|6.15|7.19|5.79|0
1652251200000|2022-05-11 06:40:00|7.32|5.92|7.37|5.97|7.8|6.4|7.27|5.87|0
1652251500000|2022-05-11 06:45:00|7.38|5.98|7.16|5.76|7.38|5.98|7.12|5.72|0
1652251800000|2022-05-11 06:50:00|7.15|5.75|7.15|5.75|7.2|5.8|7.07|5.67|0
1652252100000|2022-05-11 06:55:00|7.14|5.74|7.13|5.73|7.19|5.79|7.07|5.67|0
1652252400000|2022-05-11 07:00:00|7.2|5.8|7.1|5.7|7.24|5.84|6.99|5.59|0
1652252700000|2022-05-11 07:05:00|7.06|5.66|7.3|5.9|7.35|5.95|7|5.6|0
1652253000000|2022-05-11 07:10:00|7.25|5.85|7.01|5.61|7.32|5.92|6.99|5.59|0
1652253300000|2022-05-11 07:15:00|6.99|5.59|6.93|5.53|6.99|5.59|6.75|5.35|0
1652253600000|2022-05-11 07:20:00|6.96|5.56|6.95|5.55|7.23|5.83|6.92|5.52|0
1652253900000|2022-05-11 07:25:00|6.97|5.57|6.85|5.45|6.97|5.57|6.73|5.33|0
1652254200000|2022-05-11 07:30:00|6.87|5.47|6.74|5.34|6.93|5.53|6.67|5.27|0
1652254500000|2022-05-11 07:35:00|6.73|5.33|6.84|5.44|6.94|5.54|6.73|5.33|0
1652254800000|2022-05-11 07:40:00|6.85|5.45|6.94|5.54|7.07|5.67|6.8|5.4|0
1652255100000|2022-05-11 07:45:00|6.99|5.59|7.04|5.64|7.08|5.68|6.92|5.52|0
1652255400000|2022-05-11 07:50:00|7.03|5.63|7.03|5.63|7.14|5.74|6.97|5.57|0
1652255700000|2022-05-11 07:55:00|7.02|5.62|7.09|5.69|7.18|5.78|6.93|5.53|0
1652256000000|2022-05-11 08:00:00|7.12|5.72|7.21|5.81|7.34|5.94|7.06|5.66|0
1652256300000|2022-05-11 08:05:00|7.22|5.82|7.35|5.95|7.39|5.99|7.12|5.72|0
1652256600000|2022-05-11 08:10:00|7.37|5.97|7.61|6.21|7.62|6.22|7.36|5.96|0
1652256900000|2022-05-11 08:15:00|7.62|6.22|7.66|6.26|7.74|6.34|7.55|6.15|0
1652257200000|2022-05-11 08:20:00|7.64|6.24|7.93|6.53|7.95|6.55|7.63|6.23|0
1652257500000|2022-05-11 08:25:00|7.91|6.51|8.08|6.68|8.08|6.68|7.84|6.44|0
1652257800000|2022-05-11 08:30:00|8.11|6.71|8.22|6.82|8.24|6.84|8.07|6.67|0
1652258100000|2022-05-11 08:35:00|8.2|6.8|8.33|6.93|8.36|6.96|8.19|6.79|0
1652258400000|2022-05-11 08:40:00|8.31|6.91|8.6|7.2|8.67|7.27|8.3|6.9|0
1652258700000|2022-05-11 08:45:00|8.61|7.21|8.16|6.76|8.75|7.35|8.07|6.67|0
1652259000000|2022-05-11 08:50:00|8.18|6.78|8.4|7|8.4|7|8.11|6.71|0
1652259300000|2022-05-11 08:55:00|8.45|7.05|8.38|6.98|8.51|7.11|8.36|6.96|0
1652259600000|2022-05-11 09:00:00|8.39|6.99|8.62|7.22|8.66|7.26|8.39|6.99|0
1652259900000|2022-05-11 09:05:00|8.65|7.25|8.63|7.23|8.67|7.27|8.47|7.07|0
1652260200000|2022-05-11 09:10:00|8.62|7.22|8.6|7.2|8.67|7.27|8.55|7.15|0
1652260500000|2022-05-11 09:15:00|8.63|7.23|8.34|6.94|8.63|7.23|8.24|6.84|0
1652260800000|2022-05-11 09:20:00|8.36|6.96|8.14|6.74|8.39|6.99|8.14|6.74|0
1652261100000|2022-05-11 09:25:00|8.13|6.73|8.27|6.87|8.27|6.87|8.1|6.7|0
1652261400000|2022-05-11 09:30:00|8.29|6.89|8.19|6.79|8.3|6.9|8.19|6.79|0
1652261700000|2022-05-11 09:35:00|8.22|6.82|8.23|6.83|8.3|6.9|8.16|6.76|0
1652262000000|2022-05-11 09:40:00|8.24|6.84|8.27|6.87|8.37|6.97|8.19|6.79|0
1652262300000|2022-05-11 09:45:00|8.28|6.88|8.27|6.87|8.33|6.93|8.22|6.82|0
1652262600000|2022-05-11 09:50:00|8.25|6.85|8.3|6.9|8.35|6.95|8.22|6.82|0
1652262900000|2022-05-11 09:55:00|8.28|6.88|8.28|6.88|8.33|6.93|8.24|6.84|0
1652263200000|2022-05-11 10:00:00|8.29|6.89|8.1|6.7|8.38|6.98|8.1|6.7|0
1652263500000|2022-05-11 10:05:00|8.12|6.72|7.87|6.47|8.15|6.75|7.84|6.44|0
1652263800000|2022-05-11 10:10:00|7.9|6.5|7.85|6.45|8|6.6|7.76|6.36|0
1652264100000|2022-05-11 10:15:00|7.86|6.46|7.84|6.44|7.98|6.58|7.83|6.43|0
1652264400000|2022-05-11 10:20:00|7.86|6.46|7.93|6.53|7.99|6.59|7.81|6.41|0
1652264700000|2022-05-11 10:25:00|7.92|6.52|8.13|6.73|8.17|6.77|7.92|6.52|0
1652265000000|2022-05-11 10:30:00|8.12|6.72|8.38|6.98|8.45|7.05|8.12|6.72|0
1652265300000|2022-05-11 10:35:00|8.39|6.99|8.46|7.06|8.51|7.11|8.33|6.93|0
1652265600000|2022-05-11 10:40:00|8.47|7.07|8.51|7.11|8.51|7.11|8.41|7.01|0
1652265900000|2022-05-11 10:45:00|8.5|7.1|8.42|7.02|8.51|7.11|8.42|7.02|0
1652266200000|2022-05-11 10:50:00|8.44|7.04|8.52|7.12|8.69|7.29|8.34|6.94|0
1652266500000|2022-05-11 10:55:00|8.54|7.14|8.45|7.05|8.6|7.2|8.45|7.05|0
1652266800000|2022-05-11 11:00:00|8.43|7.03|8.49|7.09|8.55|7.15|8.39|6.99|0
1652267100000|2022-05-11 11:05:00|8.47|7.07|8.51|7.11|8.53|7.13|8.37|6.97|0
1652267400000|2022-05-11 11:10:00|8.52|7.12|8.53|7.13|8.6|7.2|8.47|7.07|0
1652267700000|2022-05-11 11:15:00|8.55|7.15|8.73|7.33|8.77|7.37|8.51|7.11|0
1652268000000|2022-05-11 11:20:00|8.74|7.34|8.81|7.41|8.83|7.43|8.73|7.33|0
1652268300000|2022-05-11 11:25:00|8.79|7.39|8.82|7.42|8.89|7.49|8.75|7.35|0
1652268600000|2022-05-11 11:30:00|8.84|7.44|8.74|7.34|8.87|7.47|8.67|7.27|0
1652268900000|2022-05-11 11:35:00|8.75|7.35|9.02|7.62|9.29|7.89|8.74|7.34|0
1652269200000|2022-05-11 11:40:00|9.04|7.64|9.02|7.62|9.23|7.83|8.99|7.59|0
1652269500000|2022-05-11 11:45:00|9.03|7.63|8.9|7.5|9.04|7.64|8.86|7.46|0
1652269800000|2022-05-11 11:50:00|8.88|7.48|8.86|7.46|9.07|7.67|8.85|7.45|0
1652270100000|2022-05-11 11:55:00|8.87|7.47|8.85|7.45|8.87|7.47|8.71|7.31|0
1652270400000|2022-05-11 12:00:00|8.86|7.46|8.82|7.42|8.93|7.53|8.75|7.35|0
1652270700000|2022-05-11 12:05:00|8.81|7.41|8.74|7.34|8.88|7.48|8.71|7.31|0
1652271000000|2022-05-11 12:10:00|8.73|7.33|8.58|7.18|8.78|7.38|8.58|7.18|0
1652271300000|2022-05-11 12:15:00|8.56|7.16|9.01|7.61|9.03|7.63|8.49|7.09|0
1652271600000|2022-05-11 12:20:00|8.97|7.57|9.13|7.73|9.13|7.73|8.86|7.46|0
1652271900000|2022-05-11 12:25:00|9.11|7.71|8.75|7.35|9.35|7.95|8.75|7.35|0
1652272200000|2022-05-11 12:30:00|8.18|6.78|6.39|4.99|8.18|6.78|5.77|4.37|0
1652272500000|2022-05-11 12:35:00|6.34|4.94|5.03|3.63|6.43|5.03|5.03|3.63|0
1652272800000|2022-05-11 12:40:00|5.04|3.64|7.09|5.69|8.92|7.3|4.77|3.37|0
1652273100000|2022-05-11 12:45:00|7.23|5.83|6.9|5.5|7.33|5.93|6.82|5.42|0
1652273400000|2022-05-11 12:50:00|6.89|5.49|5.79|4.39|6.92|5.52|5.74|4.34|0
1652273700000|2022-05-11 12:55:00|5.8|4.4|5.84|4.44|5.99|4.59|5.57|4.17|0
1652274000000|2022-05-11 13:00:00|5.88|4.48|6.11|4.71|6.14|4.74|5.75|4.35|0
1652274300000|2022-05-11 13:05:00|6.08|4.68|6.56|5.16|6.7|5.3|6.05|4.65|0
1652274600000|2022-05-11 13:10:00|6.59|5.19|6.07|4.67|6.74|5.34|5.93|4.53|0
1652274900000|2022-05-11 13:15:00|6.1|4.7|6.68|5.28|6.68|5.28|5.93|4.53|0
1652275200000|2022-05-11 13:20:00|6.7|5.3|6.77|5.37|6.84|5.44|6.47|5.07|0
1652275500000|2022-05-11 13:25:00|6.78|5.38|6.73|5.33|6.84|5.44|6.45|5.05|0
1652275800000|2022-05-11 13:30:00|6.86|5.46|6.32|4.92|7.59|6.19|6.12|4.72|0
1652276100000|2022-05-11 13:35:00|6.06|4.66|6.3|4.9|6.55|5.15|5.86|4.46|0
1652276400000|2022-05-11 13:40:00|6.14|4.74|8.07|6.61|8.14|6.66|6.03|4.63|0
1652276700000|2022-05-11 13:45:00|8.15|6.67|7.44|6.04|8.49|6.95|6.67|5.27|0
1652277000000|2022-05-11 13:50:00|7.43|6.03|7.8|6.38|8.29|6.78|7.06|5.66|0
1652277300000|2022-05-11 13:55:00|7.77|6.35|7.66|6.26|7.78|6.37|6.87|5.47|0
1652277600000|2022-05-11 14:00:00|7.6|6.2|7.73|6.33|7.83|6.43|6.97|5.57|0
1652277900000|2022-05-11 14:05:00|7.71|6.31|6.5|5.1|7.71|6.31|6.48|5.08|0
1652278200000|2022-05-11 14:10:00|6.51|5.11|6.98|5.58|7.26|5.86|6.31|4.91|0
1652278500000|2022-05-11 14:15:00|7.03|5.63|6.94|5.54|7.29|5.89|6.66|5.26|0
1652278800000|2022-05-11 14:20:00|7.09|5.69|7.67|6.27|7.9|6.5|6.64|5.24|0
1652279100000|2022-05-11 14:25:00|7.7|6.3|7.5|6.1|7.86|6.46|7.16|5.76|0
1652279400000|2022-05-11 14:30:00|7.42|6.02|7.11|5.71|7.74|6.34|6.83|5.43|0
1652279700000|2022-05-11 14:35:00|7.13|5.73|7.75|6.35|7.98|6.58|6.71|5.31|0
1652280000000|2022-05-11 14:40:00|7.77|6.37|8.17|6.77|8.23|6.83|7.63|6.23|0
1652280300000|2022-05-11 14:45:00|8.12|6.72|7.58|6.18|8.26|6.86|7.4|6|0
1652280600000|2022-05-11 14:50:00|7.39|5.99|6.85|5.45|7.53|6.13|6.55|5.15|0
1652280900000|2022-05-11 14:55:00|6.79|5.39|6.31|4.91|7.01|5.61|6.21|4.81|0
1652281200000|2022-05-11 15:00:00|6.3|4.9|6.09|4.69|6.35|4.95|5.74|4.34|0
1652281500000|2022-05-11 15:05:00|6.07|4.67|5.93|4.53|6.17|4.77|5.74|4.34|0
1652281800000|2022-05-11 15:10:00|5.87|4.47|6.33|4.93|6.37|4.97|5.79|4.39|0
1652282100000|2022-05-11 15:15:00|6.28|4.88|5.57|4.17|6.38|4.98|5.37|3.97|0
1652282400000|2022-05-11 15:20:00|5.55|4.15|6.15|4.75|6.17|4.77|5.52|4.12|0
1652282700000|2022-05-11 15:25:00|6.07|4.67|6.53|5.13|6.59|5.19|5.96|4.56|0
1652283000000|2022-05-11 15:30:00|6.54|5.14|6.56|5.16|6.8|5.4|6.32|4.92|0
1652283300000|2022-05-11 15:35:00|6.64|5.24|7.26|5.86|7.59|6.19|6.36|4.96|0
1652283600000|2022-05-11 15:40:00|7.24|5.84|6.48|5.08|7.49|6.09|6.44|5.04|0
1652283900000|2022-05-11 15:45:00|6.54|5.14|6.14|4.74|6.58|5.18|6.07|4.67|0
1652284200000|2022-05-11 15:50:00|6.2|4.8|5.79|4.39|6.2|4.8|5.7|4.3|0
1652284500000|2022-05-11 15:55:00|5.83|4.43|5.72|4.32|5.83|4.43|5.49|4.09|0
1652284800000|2022-05-11 16:00:00|5.65|4.25|5.48|4.08|5.71|4.31|5.36|3.96|0
1652285100000|2022-05-11 16:05:00|5.47|4.07|5.4|4|5.74|4.34|5.37|3.97|0
1652285400000|2022-05-11 16:10:00|5.39|3.99|5.33|3.93|5.49|4.09|5.11|3.71|0
1652285700000|2022-05-11 16:15:00|5.32|3.92|5.09|3.69|5.46|4.06|5.06|3.66|0
1652286000000|2022-05-11 16:20:00|5.06|3.66|5.76|4.36|5.85|4.45|5.02|3.62|0
1652286300000|2022-05-11 16:25:00|5.74|4.34|5.06|3.66|5.8|4.4|4.51|3.11|0
1652286600000|2022-05-11 16:30:00|4.98|3.58|5|3.6|5.13|3.73|4.85|3.45|0
1652286900000|2022-05-11 16:35:00|4.99|3.59|5.11|3.71|5.3|3.9|4.98|3.58|0
1652287200000|2022-05-11 16:40:00|5.05|3.65|4.88|3.48|5.37|3.97|4.79|3.39|0
1652287500000|2022-05-11 16:45:00|4.82|3.42|5.01|3.61|5.05|3.65|4.72|3.32|0
1652287800000|2022-05-11 16:50:00|5.02|3.62|4.55|3.15|5.02|3.62|4.55|3.15|0
1652288100000|2022-05-11 16:55:00|4.54|3.14|4.25|2.85|4.6|3.2|4.25|2.85|0
1652288400000|2022-05-11 17:00:00|4.52|3.12|4.57|3.17|4.79|3.39|4.45|3.05|0
1652288700000|2022-05-11 17:05:00|4.5|3.1|4.81|3.41|4.85|3.45|4.28|2.88|0
1652289000000|2022-05-11 17:10:00|4.82|3.42|4.91|3.51|5.08|3.68|4.8|3.4|0
1652289300000|2022-05-11 17:15:00|4.9|3.5|4.9|3.5|5.13|3.73|4.89|3.49|0
1652289600000|2022-05-11 17:20:00|4.93|3.53|5.09|3.69|5.18|3.78|4.63|3.23|0
1652289900000|2022-05-11 17:25:00|5.08|3.68|4.66|3.26|5.16|3.76|4.62|3.22|0
1652290200000|2022-05-11 17:30:00|4.64|3.24|4.82|3.42|4.91|3.51|4.55|3.15|0
1652290500000|2022-05-11 17:35:00|4.81|3.41|4.52|3.12|4.92|3.52|4.51|3.11|0
1652290800000|2022-05-11 17:40:00|4.51|3.11|4.53|3.13|4.64|3.24|4.42|3.02|0
1652291100000|2022-05-11 17:45:00|4.49|3.09|5.2|3.8|5.2|3.8|4.34|2.94|0
1652291400000|2022-05-11 17:50:00|5.18|3.78|5.1|3.7|5.35|3.95|4.98|3.58|0
1652291700000|2022-05-11 17:55:00|5.17|3.77|4.8|3.4|5.23|3.83|4.71|3.31|0
1652292000000|2022-05-11 18:00:00|4.81|3.41|5.48|4.08|5.48|4.08|4.81|3.41|0
1652292300000|2022-05-11 18:05:00|5.51|4.11|4.9|3.5|5.52|4.12|4.9|3.5|0
1652292600000|2022-05-11 18:10:00|4.87|3.47|5.18|3.78|5.18|3.78|4.8|3.4|0
1652292900000|2022-05-11 18:15:00|5.21|3.81|5.4|4|5.53|4.13|5.01|3.61|0
1652293200000|2022-05-11 18:20:00|5.34|3.94|5.7|4.3|5.76|4.36|5.01|3.61|0
1652293500000|2022-05-11 18:25:00|5.72|4.32|4.84|3.44|6.2|4.8|4.76|3.36|0
1652293800000|2022-05-11 18:30:00|4.88|3.48|5.26|3.86|5.26|3.86|4.66|3.26|0
1652294100000|2022-05-11 18:35:00|5.23|3.83|5.27|3.87|5.41|4.01|5.04|3.64|0
1652294400000|2022-05-11 18:40:00|5.25|3.85|5.63|4.23|5.63|4.23|4.92|3.52|0
1652294700000|2022-05-11 18:45:00|5.64|4.24|4.85|3.45|5.73|4.33|4.83|3.43|0
1652295000000|2022-05-11 18:50:00|4.86|3.46|4.51|3.11|4.95|3.55|4.41|3.01|0
1652295300000|2022-05-11 18:55:00|4.52|3.12|4.41|3.01|4.63|3.23|4.36|2.96|0
1652295600000|2022-05-11 19:00:00|4.38|2.98|5.06|3.66|5.18|3.78|4.25|2.85|0
1652295900000|2022-05-11 19:05:00|5.09|3.69|5.29|3.89|5.32|3.92|4.92|3.52|0
1652296200000|2022-05-11 19:10:00|5.28|3.88|5.12|3.72|5.5|4.1|5.06|3.66|0
1652296500000|2022-05-11 19:15:00|5.13|3.73|5.2|3.8|5.41|4.01|4.81|3.41|0
1652296800000|2022-05-11 19:20:00|5.18|3.78|4.99|3.59|5.28|3.88|4.95|3.55|0
1652297100000|2022-05-11 19:25:00|5.01|3.61|4.75|3.35|5.14|3.74|4.65|3.25|0
1652297400000|2022-05-11 19:30:00|4.77|3.37|4.57|3.17|4.96|3.56|4.54|3.14|0
1652297700000|2022-05-11 19:35:00|4.56|3.16|4.2|2.8|4.58|3.18|4.17|2.77|0
1652298000000|2022-05-11 19:40:00|4.19|2.79|4.2|2.8|4.34|2.94|4.14|2.74|0
1652298300000|2022-05-11 19:45:00|4.21|2.81|3.92|2.52|4.21|2.81|3.91|2.51|0
1652298600000|2022-05-11 19:50:00|3.99|2.59|4.28|2.88|4.48|3.08|3.84|2.44|0
1652298900000|2022-05-11 19:55:00|4.3|2.9|4.35|2.95|4.4|3|4.17|2.77|0
1652299200000|2022-05-11 20:00:00|4.38|2.98|4.7|3.3|4.7|3.3|4.3|2.9|0
1652299500000|2022-05-11 20:05:00|4.69|3.29|4.7|3.3|4.81|3.41|4.68|3.28|0
1652299800000|2022-05-11 20:10:00|4.77|3.37|4.85|3.45|4.92|3.52|4.74|3.34|0
1652300100000|2022-05-11 20:15:00|4.83|3.43|4.85|3.45|4.98|3.58|4.81|3.41|0
1652300400000|2022-05-11 20:20:00|4.84|3.44|4.79|3.39|4.89|3.49|4.78|3.38|0
1652300700000|2022-05-11 20:25:00|4.83|3.43|4.86|3.46|4.86|3.46|4.73|3.33|0
1652301000000|2022-05-11 20:30:00|4.87|3.47|4.84|3.44|4.87|3.47|4.81|3.41|0
1652301300000|2022-05-11 20:35:00|4.83|3.43|4.88|3.48|4.89|3.49|4.82|3.42|0
1652301600000|2022-05-11 20:40:00|4.87|3.47|4.93|3.53|5.02|3.62|4.87|3.47|0
1652301900000|2022-05-11 20:45:00|4.92|3.52|4.98|3.58|5.06|3.66|4.91|3.51|0
1652302200000|2022-05-11 20:50:00|4.99|3.59|4.98|3.58|5.03|3.63|4.96|3.56|0
1652302500000|2022-05-11 20:55:00|4.99|3.59|4.9|3.5|4.99|3.59|4.85|3.45|0
1652302800000|2022-05-11 21:00:00|4.91|3.51|4.91|3.51|4.92|3.52|4.9|3.5|0
1652303100000|2022-05-11 21:05:00|4.92|3.52|4.82|3.42|4.92|3.52|4.82|3.42|0
1652303400000|2022-05-11 21:10:00|4.81|3.41|4.79|3.39|4.82|3.42|4.79|3.39|0
1652303700000|2022-05-11 21:15:00|4.78|3.38|4.77|3.37|4.79|3.39|4.76|3.36|0
1652304000000|2022-05-11 21:20:00|4.78|3.38|4.73|3.33|4.78|3.38|4.72|3.32|0
1652304300000|2022-05-11 21:25:00|4.72|3.32|4.73|3.33|4.75|3.35|4.72|3.32|0
1652304600000|2022-05-11 21:30:00|4.72|3.32|4.74|3.34|4.76|3.36|4.71|3.31|0
1652304900000|2022-05-11 21:35:00|4.75|3.35|4.73|3.33|4.75|3.35|4.72|3.32|0
1652305200000|2022-05-11 21:40:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1652305500000|2022-05-11 21:45:00|4.73|3.33|4.76|3.36|4.76|3.36|4.72|3.32|0
1652305800000|2022-05-11 21:50:00|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1652306100000|2022-05-11 21:55:00|4.76|3.36|4.8|3.4|4.82|3.42|4.75|3.35|0
1652306400000|2022-05-11 22:00:00|4.78|3.38|4.76|3.36|4.84|3.44|4.68|3.28|0
1652306700000|2022-05-11 22:05:00|4.77|3.37|4.69|3.29|4.77|3.37|4.61|3.21|0
1652307000000|2022-05-11 22:10:00|4.68|3.28|4.47|3.07|4.7|3.3|4.45|3.05|0
1652307300000|2022-05-11 22:15:00|4.45|3.05|4.34|2.94|4.52|3.12|4.34|2.94|0
1652307600000|2022-05-11 22:20:00|4.31|2.91|4.3|2.9|4.38|2.98|4.3|2.9|0
1652307900000|2022-05-11 22:25:00|4.29|2.89|4.35|2.95|4.41|3.01|4.27|2.87|0
1652308200000|2022-05-11 22:30:00|4.36|2.96|4.45|3.05|4.46|3.06|4.36|2.96|0
1652308500000|2022-05-11 22:35:00|4.46|3.06|4.51|3.11|4.55|3.15|4.46|3.06|0
1652308800000|2022-05-11 22:40:00|4.53|3.13|4.54|3.14|4.56|3.16|4.5|3.1|0
1652309100000|2022-05-11 22:45:00|4.55|3.15|4.57|3.17|4.59|3.19|4.51|3.11|0
1652309400000|2022-05-11 22:50:00|4.56|3.16|4.63|3.23|4.65|3.25|4.47|3.07|0
1652309700000|2022-05-11 22:55:00|4.64|3.24|4.68|3.28|4.68|3.28|4.59|3.19|0
1652310000000|2022-05-11 23:00:00|4.7|3.3|4.7|3.3|4.74|3.34|4.67|3.27|0
1652310300000|2022-05-11 23:05:00|4.71|3.31|4.7|3.3|4.71|3.31|4.65|3.25|0
1652310600000|2022-05-11 23:10:00|4.72|3.32|4.63|3.23|4.72|3.32|4.63|3.23|0
1652310900000|2022-05-11 23:15:00|4.62|3.22|4.65|3.25|4.67|3.27|4.62|3.22|0
1652311200000|2022-05-11 23:20:00|4.64|3.24|4.56|3.16|4.64|3.24|4.54|3.14|0
1652311500000|2022-05-11 23:25:00|4.55|3.15|4.53|3.13|4.58|3.18|4.52|3.12|0
1652311800000|2022-05-11 23:30:00|4.52|3.12|4.62|3.22|4.63|3.23|4.49|3.09|0
1652312100000|2022-05-11 23:35:00|4.63|3.23|4.71|3.31|4.72|3.32|4.6|3.2|0
1652312400000|2022-05-11 23:40:00|4.7|3.3|4.76|3.36|4.77|3.37|4.69|3.29|0
1652312700000|2022-05-11 23:45:00|4.77|3.37|4.77|3.37|4.88|3.48|4.74|3.34|0
1652313000000|2022-05-11 23:50:00|4.76|3.36|4.64|3.24|4.78|3.38|4.64|3.24|0
1652313300000|2022-05-11 23:55:00|4.63|3.23|4.76|3.36|4.76|3.36|4.63|3.23|0
1652313600000|2022-05-12 00:00:00|4.74|3.34|4.51|3.11|4.74|3.34|4.42|3.02|0
1652313900000|2022-05-12 00:05:00|4.47|3.07|4.69|3.29|4.75|3.35|4.46|3.06|0
1652314200000|2022-05-12 00:10:00|4.68|3.28|4.51|3.11|4.68|3.28|4.48|3.08|0
1652314500000|2022-05-12 00:15:00|4.5|3.1|4.12|2.72|4.5|3.1|4.1|2.7|0
1652314800000|2022-05-12 00:20:00|4.11|2.71|4.12|2.72|4.18|2.78|4.02|2.62|0
1652315100000|2022-05-12 00:25:00|4.1|2.7|4.21|2.81|4.21|2.81|4.04|2.64|0
1652315400000|2022-05-12 00:30:00|4.2|2.8|4.15|2.75|4.2|2.8|4.08|2.68|0
1652315700000|2022-05-12 00:35:00|4.16|2.76|4.43|3.03|4.45|3.05|4.14|2.74|0
1652316000000|2022-05-12 00:40:00|4.49|3.09|4.64|3.24|4.7|3.3|4.43|3.03|0
1652316300000|2022-05-12 00:45:00|4.65|3.25|4.68|3.28|4.7|3.3|4.52|3.12|0
1652316600000|2022-05-12 00:50:00|4.69|3.29|4.77|3.37|4.84|3.44|4.69|3.29|0
1652316900000|2022-05-12 00:55:00|4.76|3.36|4.74|3.34|4.77|3.37|4.67|3.27|0
1652317200000|2022-05-12 01:00:00|4.72|3.32|4.64|3.24|4.72|3.32|4.62|3.22|0
1652317500000|2022-05-12 01:05:00|4.65|3.25|4.49|3.09|4.67|3.27|4.4|3|0
1652317800000|2022-05-12 01:10:00|4.5|3.1|4.54|3.14|4.66|3.26|4.5|3.1|0
1652318100000|2022-05-12 01:15:00|4.55|3.15|4.62|3.22|4.81|3.41|4.55|3.15|0
1652318400000|2022-05-12 01:20:00|4.64|3.24|4.53|3.13|4.66|3.26|4.49|3.09|0
1652318700000|2022-05-12 01:25:00|4.52|3.12|4.6|3.2|4.71|3.31|4.52|3.12|0
1652319000000|2022-05-12 01:30:00|4.59|3.19|4.7|3.3|4.77|3.37|4.59|3.19|0
1652319300000|2022-05-12 01:35:00|4.68|3.28|4.54|3.14|4.71|3.31|4.52|3.12|0
1652319600000|2022-05-12 01:40:00|4.52|3.12|4.67|3.27|4.71|3.31|4.48|3.08|0
1652319900000|2022-05-12 01:45:00|4.68|3.28|4.77|3.37|4.8|3.4|4.68|3.28|0
1652320200000|2022-05-12 01:50:00|4.78|3.38|4.72|3.32|4.82|3.42|4.72|3.32|0
1652320500000|2022-05-12 01:55:00|4.71|3.31|4.69|3.29|4.83|3.43|4.65|3.25|0
1652320800000|2022-05-12 02:00:00|4.68|3.28|4.65|3.25|4.68|3.28|4.59|3.19|0
1652321100000|2022-05-12 02:05:00|4.66|3.26|4.59|3.19|4.68|3.28|4.57|3.17|0
1652321400000|2022-05-12 02:10:00|4.6|3.2|4.64|3.24|4.69|3.29|4.58|3.18|0
1652321700000|2022-05-12 02:15:00|4.63|3.23|4.74|3.34|4.74|3.34|4.62|3.22|0
1652322000000|2022-05-12 02:20:00|4.73|3.33|4.71|3.31|4.76|3.36|4.67|3.27|0
1652322300000|2022-05-12 02:25:00|4.7|3.3|4.61|3.21|4.7|3.3|4.58|3.18|0
1652322600000|2022-05-12 02:30:00|4.62|3.22|4.48|3.08|4.66|3.26|4.42|3.02|0
1652322900000|2022-05-12 02:35:00|4.46|3.06|4.41|3.01|4.47|3.07|4.4|3|0
1652323200000|2022-05-12 02:40:00|4.4|3|4.38|2.98|4.45|3.05|4.37|2.97|0
1652323500000|2022-05-12 02:45:00|4.4|3|4.35|2.95|4.48|3.08|4.34|2.94|0
1652323800000|2022-05-12 02:50:00|4.34|2.94|4.32|2.92|4.37|2.97|4.25|2.85|0
1652324100000|2022-05-12 02:55:00|4.31|2.91|4.46|3.06|4.47|3.07|4.3|2.9|0
1652324400000|2022-05-12 03:00:00|4.47|3.07|4.43|3.03|4.52|3.12|4.41|3.01|0
1652324700000|2022-05-12 03:05:00|4.42|3.02|4.42|3.02|4.47|3.07|4.35|2.95|0
1652325000000|2022-05-12 03:10:00|4.4|3|4.35|2.95|4.4|3|4.33|2.93|0
1652325300000|2022-05-12 03:15:00|4.34|2.94|4.39|2.99|4.46|3.06|4.34|2.94|0
1652325600000|2022-05-12 03:20:00|4.36|2.96|4.39|2.99|4.44|3.04|4.36|2.96|0
1652325900000|2022-05-12 03:25:00|4.41|3.01|4.42|3.02|4.44|3.04|4.4|3|0
1652326200000|2022-05-12 03:30:00|4.41|3.01|4.49|3.09|4.52|3.12|4.41|3.01|0
1652326500000|2022-05-12 03:35:00|4.5|3.1|4.49|3.09|4.53|3.13|4.46|3.06|0
1652326800000|2022-05-12 03:40:00|4.48|3.08|4.33|2.93|4.49|3.09|4.25|2.85|0
1652327100000|2022-05-12 03:45:00|4.34|2.94|4.41|3.01|4.41|3.01|4.33|2.93|0
1652327400000|2022-05-12 03:50:00|4.42|3.02|4.31|2.91|4.42|3.02|4.28|2.88|0
1652327700000|2022-05-12 03:55:00|4.32|2.92|4.37|2.97|4.37|2.97|4.29|2.89|0
1652328000000|2022-05-12 04:00:00|4.39|2.99|4.37|2.97|4.42|3.02|4.35|2.95|0
1652328300000|2022-05-12 04:05:00|4.36|2.96|4.27|2.87|4.36|2.96|4.23|2.83|0
1652328600000|2022-05-12 04:10:00|4.26|2.86|4.26|2.86|4.29|2.89|4.2|2.8|0
1652328900000|2022-05-12 04:15:00|4.27|2.87|4.21|2.81|4.28|2.88|4.19|2.79|0
1652329200000|2022-05-12 04:20:00|4.2|2.8|4.08|2.68|4.21|2.81|4.08|2.68|0
1652329500000|2022-05-12 04:25:00|4.09|2.69|4.1|2.7|4.11|2.71|4.05|2.65|0
1652329800000|2022-05-12 04:30:00|4.17|2.77|4.29|2.89|4.33|2.93|4.16|2.76|0
1652330100000|2022-05-12 04:35:00|4.3|2.9|4.21|2.81|4.3|2.9|4.2|2.8|0
1652330400000|2022-05-12 04:40:00|4.23|2.83|4.16|2.76|4.23|2.83|4.14|2.74|0
1652330700000|2022-05-12 04:45:00|4.15|2.75|4.22|2.82|4.26|2.86|4.13|2.73|0
1652331000000|2022-05-12 04:50:00|4.21|2.81|4.25|2.85|4.34|2.94|4.2|2.8|0
1652331300000|2022-05-12 04:55:00|4.24|2.84|4.17|2.77|4.26|2.86|4.17|2.77|0
1652331600000|2022-05-12 05:00:00|4.18|2.78|4.25|2.85|4.33|2.93|4.18|2.78|0
1652331900000|2022-05-12 05:05:00|4.27|2.87|4.18|2.78|4.27|2.87|4.13|2.73|0
1652332200000|2022-05-12 05:10:00|4.17|2.77|4|2.6|4.17|2.77|3.99|2.59|0
1652332500000|2022-05-12 05:15:00|4.01|2.61|3.98|2.58|4.02|2.62|3.92|2.52|0
1652332800000|2022-05-12 05:20:00|3.97|2.57|3.72|2.32|3.99|2.59|3.72|2.32|0
1652333100000|2022-05-12 05:25:00|3.73|2.33|3.88|2.48|3.88|2.48|3.73|2.33|0
1652333400000|2022-05-12 05:30:00|3.89|2.49|3.93|2.53|3.97|2.57|3.89|2.49|0
1652333700000|2022-05-12 05:35:00|3.94|2.54|3.85|2.45|4.01|2.61|3.82|2.42|0
1652334000000|2022-05-12 05:40:00|3.86|2.46|3.78|2.38|3.89|2.49|3.76|2.36|0
1652334300000|2022-05-12 05:45:00|3.77|2.37|3.69|2.29|3.81|2.41|3.67|2.27|0
1652334600000|2022-05-12 05:50:00|3.7|2.3|3.82|2.42|3.84|2.44|3.62|2.22|0
1652334900000|2022-05-12 05:55:00|3.83|2.43|3.78|2.38|3.88|2.48|3.77|2.37|0
1652335200000|2022-05-12 06:00:00|3.79|2.39|3.99|2.59|4.1|2.7|3.74|2.34|0
1652335500000|2022-05-12 06:05:00|4|2.6|4.18|2.78|4.23|2.83|3.99|2.59|0
1652335800000|2022-05-12 06:10:00|4.17|2.77|4.23|2.83|4.3|2.9|4.17|2.77|0
1652336100000|2022-05-12 06:15:00|4.26|2.86|4.06|2.66|4.26|2.86|4|2.6|0
1652336400000|2022-05-12 06:20:00|4.05|2.65|4.23|2.83|4.3|2.9|4.02|2.62|0
1652336700000|2022-05-12 06:25:00|4.24|2.84|4.08|2.68|4.25|2.85|4.07|2.67|0
1652337000000|2022-05-12 06:30:00|4.07|2.67|4.14|2.74|4.18|2.78|4.07|2.67|0
1652337300000|2022-05-12 06:35:00|4.15|2.75|4.17|2.77|4.27|2.87|4.15|2.75|0
1652337600000|2022-05-12 06:40:00|4.18|2.78|4.17|2.77|4.29|2.89|4.13|2.73|0
1652337900000|2022-05-12 06:45:00|4.18|2.78|3.92|2.52|4.18|2.78|3.81|2.41|0
1652338200000|2022-05-12 06:50:00|3.91|2.51|3.96|2.56|3.99|2.59|3.9|2.5|0
1652338500000|2022-05-12 06:55:00|3.97|2.57|3.9|2.5|4.07|2.67|3.89|2.49|0
1652338800000|2022-05-12 07:00:00|3.94|2.54|3.83|2.43|3.94|2.54|3.69|2.29|0
1652339100000|2022-05-12 07:05:00|3.79|2.39|3.98|2.58|4.1|2.7|3.67|2.27|0
1652339400000|2022-05-12 07:10:00|3.97|2.57|3.95|2.55|4.02|2.62|3.82|2.42|0
1652339700000|2022-05-12 07:15:00|3.94|2.54|3.94|2.54|4.24|2.84|3.9|2.5|0
1652340000000|2022-05-12 07:20:00|3.96|2.56|3.85|2.45|3.96|2.56|3.7|2.3|0
1652340300000|2022-05-12 07:25:00|3.86|2.46|4.06|2.66|4.15|2.75|3.82|2.42|0
1652340600000|2022-05-12 07:30:00|4.11|2.71|4|2.6|4.13|2.73|3.83|2.43|0
1652340900000|2022-05-12 07:35:00|4.02|2.62|3.87|2.47|4.07|2.67|3.87|2.47|0
1652341200000|2022-05-12 07:40:00|3.86|2.46|4.16|2.76|4.16|2.76|3.81|2.41|0
1652341500000|2022-05-12 07:45:00|4.17|2.77|4.76|3.36|4.78|3.38|4.13|2.73|0
1652341800000|2022-05-12 07:50:00|4.77|3.37|4.13|2.73|4.83|3.43|4.13|2.73|0
1652342100000|2022-05-12 07:55:00|4.14|2.74|4.5|3.1|4.54|3.14|4.09|2.69|0
1652342400000|2022-05-12 08:00:00|4.58|3.18|4.11|2.71|4.6|3.2|4.03|2.63|0
1652342700000|2022-05-12 08:05:00|4.12|2.72|4.16|2.76|4.26|2.86|4|2.6|0
1652343000000|2022-05-12 08:10:00|4.18|2.78|4.17|2.77|4.27|2.87|4.09|2.69|0
1652343300000|2022-05-12 08:15:00|4.21|2.81|4.09|2.69|4.3|2.9|4.06|2.66|0
1652343600000|2022-05-12 08:20:00|4.07|2.67|4.07|2.67|4.14|2.74|3.96|2.56|0
1652343900000|2022-05-12 08:25:00|4.04|2.64|4.1|2.7|4.15|2.75|3.98|2.58|0
1652344200000|2022-05-12 08:30:00|4.09|2.69|4.04|2.64|4.28|2.88|3.98|2.58|0
1652344500000|2022-05-12 08:35:00|4.02|2.62|3.94|2.54|4.03|2.63|3.86|2.46|0
1652344800000|2022-05-12 08:40:00|3.92|2.52|3.84|2.44|3.94|2.54|3.78|2.38|0
1652345100000|2022-05-12 08:45:00|3.86|2.46|3.72|2.32|3.86|2.46|3.63|2.23|0
1652345400000|2022-05-12 08:50:00|3.74|2.34|4.27|2.87|4.29|2.89|3.68|2.28|0
1652345700000|2022-05-12 08:55:00|4.26|2.86|4.26|2.86|4.34|2.94|4.18|2.78|0
1652346000000|2022-05-12 09:00:00|4.25|2.85|4.08|2.68|4.33|2.93|4.07|2.67|0
1652346300000|2022-05-12 09:05:00|4.09|2.69|4.22|2.82|4.25|2.85|4.09|2.69|0
1652346600000|2022-05-12 09:10:00|4.2|2.8|4.2|2.8|4.27|2.87|4.09|2.69|0
1652346900000|2022-05-12 09:15:00|4.18|2.78|4.34|2.94|4.35|2.95|4.09|2.69|0
1652347200000|2022-05-12 09:20:00|4.33|2.93|4.17|2.77|4.35|2.95|4.15|2.75|0
1652347500000|2022-05-12 09:25:00|4.19|2.79|4.14|2.74|4.24|2.84|4.06|2.66|0
1652347800000|2022-05-12 09:30:00|4.15|2.75|3.97|2.57|4.15|2.75|3.86|2.46|0
1652348100000|2022-05-12 09:35:00|3.99|2.59|4.19|2.79|4.21|2.81|3.99|2.59|0
1652348400000|2022-05-12 09:40:00|4.18|2.78|4.2|2.8|4.23|2.83|4.1|2.7|0
1652348700000|2022-05-12 09:45:00|4.19|2.79|4.35|2.95|4.37|2.97|4.17|2.77|0
1652349000000|2022-05-12 09:50:00|4.34|2.94|4.25|2.85|4.34|2.94|4.2|2.8|0
1652349300000|2022-05-12 09:55:00|4.23|2.83|4.14|2.74|4.26|2.86|4.14|2.74|0
1652349600000|2022-05-12 10:00:00|4.15|2.75|4.17|2.77|4.23|2.83|4.09|2.69|0
1652349900000|2022-05-12 10:05:00|4.18|2.78|4.25|2.85|4.32|2.92|4.12|2.72|0
1652350200000|2022-05-12 10:10:00|4.26|2.86|4.11|2.71|4.3|2.9|4.11|2.71|0
1652350500000|2022-05-12 10:15:00|4.1|2.7|4.13|2.73|4.16|2.76|4.09|2.69|0
1652350800000|2022-05-12 10:20:00|4.12|2.72|4.14|2.74|4.17|2.77|4.07|2.67|0
1652351100000|2022-05-12 10:25:00|4.15|2.75|4.5|3.1|4.51|3.11|4.13|2.73|0
1652351400000|2022-05-12 10:30:00|4.49|3.09|4.38|2.98|4.51|3.11|4.34|2.94|0
1652351700000|2022-05-12 10:35:00|4.39|2.99|4.26|2.86|4.47|3.07|4.22|2.82|0
1652352000000|2022-05-12 10:40:00|4.27|2.87|4.19|2.79|4.29|2.89|4.18|2.78|0
1652352300000|2022-05-12 10:45:00|4.2|2.8|4.15|2.75|4.2|2.8|4.11|2.71|0
1652352600000|2022-05-12 10:50:00|4.14|2.74|4.34|2.94|4.39|2.99|4.14|2.74|0
1652352900000|2022-05-12 10:55:00|4.36|2.96|4.49|3.09|4.59|3.19|4.36|2.96|0
1652353200000|2022-05-12 11:00:00|4.52|3.12|4.13|2.73|4.62|3.22|4.11|2.71|0
1652353500000|2022-05-12 11:05:00|4.14|2.74|4.06|2.66|4.15|2.75|4.03|2.63|0
1652353800000|2022-05-12 11:10:00|4.04|2.64|4.29|2.89|4.29|2.89|4.04|2.64|0
1652354100000|2022-05-12 11:15:00|4.28|2.88|4.26|2.86|4.33|2.93|4.26|2.86|0
1652354400000|2022-05-12 11:20:00|4.27|2.87|4.48|3.08|4.59|3.19|4.26|2.86|0
1652354700000|2022-05-12 11:25:00|4.47|3.07|4.32|2.92|4.54|3.14|4.3|2.9|0
1652355000000|2022-05-12 11:30:00|4.31|2.91|3.92|2.52|4.32|2.92|3.92|2.52|0
1652355300000|2022-05-12 11:35:00|3.94|2.54|3.86|2.46|4.02|2.62|3.82|2.42|0
1652355600000|2022-05-12 11:40:00|3.87|2.47|3.8|2.4|3.93|2.53|3.73|2.33|0
1652355900000|2022-05-12 11:45:00|3.79|2.39|3.55|2.15|3.79|2.39|3.55|2.15|0
1652356200000|2022-05-12 11:50:00|3.56|2.16|3.87|2.47|3.93|2.53|3.44|2.04|0
1652356500000|2022-05-12 11:55:00|3.88|2.48|3.74|2.34|4.01|2.61|3.64|2.24|0
1652356800000|2022-05-12 12:00:00|3.75|2.35|3.81|2.41|3.84|2.44|3.69|2.29|0
1652357100000|2022-05-12 12:05:00|3.82|2.42|3.92|2.52|4|2.6|3.79|2.39|0
1652357400000|2022-05-12 12:10:00|3.91|2.51|4.02|2.62|4.04|2.64|3.91|2.51|0
1652357700000|2022-05-12 12:15:00|4.01|2.61|4.03|2.63|4.1|2.7|3.95|2.55|0
1652358000000|2022-05-12 12:20:00|4.04|2.64|3.89|2.49|4.05|2.65|3.85|2.45|0
1652358300000|2022-05-12 12:25:00|3.91|2.51|3.98|2.58|4.08|2.68|3.91|2.51|0
1652358600000|2022-05-12 12:30:00|3.91|2.51|4.02|2.62|4.26|2.86|3.9|2.5|0
1652358900000|2022-05-12 12:35:00|3.99|2.59|4.15|2.75|4.16|2.76|3.96|2.56|0
1652359200000|2022-05-12 12:40:00|4.18|2.78|4.11|2.71|4.4|3|4.08|2.68|0
1652359500000|2022-05-12 12:45:00|4.08|2.68|3.69|2.29|4.22|2.82|3.67|2.27|0
1652359800000|2022-05-12 12:50:00|3.71|2.31|3.78|2.38|3.85|2.45|3.7|2.3|0
1652360100000|2022-05-12 12:55:00|3.8|2.4|3.71|2.31|3.86|2.46|3.64|2.24|0
1652360400000|2022-05-12 13:00:00|3.72|2.32|3.67|2.27|3.8|2.4|3.58|2.18|0
1652360700000|2022-05-12 13:05:00|3.65|2.25|3.81|2.41|3.84|2.44|3.63|2.23|0
1652361000000|2022-05-12 13:10:00|3.78|2.38|3.73|2.33|3.78|2.38|3.65|2.25|0
1652361300000|2022-05-12 13:15:00|3.72|2.32|3.75|2.35|3.83|2.43|3.65|2.25|0
1652361600000|2022-05-12 13:20:00|3.76|2.36|3.89|2.49|3.95|2.55|3.76|2.36|0
1652361900000|2022-05-12 13:25:00|3.85|2.45|3.55|2.15|3.85|2.45|3.55|2.15|0
1652362200000|2022-05-12 13:30:00|3.56|2.16|3.25|1.85|3.93|2.53|3.22|1.82|0
1652362500000|2022-05-12 13:35:00|3.21|1.81|3.2|1.8|3.43|2.03|3.13|1.73|0
1652362800000|2022-05-12 13:40:00|3.21|1.81|3.7|2.3|3.72|2.32|3.13|1.73|0
1652363100000|2022-05-12 13:45:00|3.64|2.24|3.57|2.17|3.99|2.59|3.49|2.09|0
1652363400000|2022-05-12 13:50:00|3.54|2.14|3.65|2.25|3.77|2.37|3.31|1.91|0
1652363700000|2022-05-12 13:55:00|3.64|2.24|3.25|1.85|3.64|2.24|3.13|1.73|0
1652364000000|2022-05-12 14:00:00|3.22|1.82|3.46|2.06|3.52|2.12|2.99|1.59|0
1652364300000|2022-05-12 14:05:00|3.47|2.07|3.71|2.31|4.2|2.8|3.47|2.07|0
1652364600000|2022-05-12 14:10:00|3.68|2.28|3.79|2.39|4.06|2.66|3.63|2.23|0
1652364900000|2022-05-12 14:15:00|3.77|2.37|3.87|2.47|3.93|2.53|3.59|2.19|0
1652365200000|2022-05-12 14:20:00|3.88|2.48|4.36|2.96|4.52|3.12|3.76|2.36|0
1652365500000|2022-05-12 14:25:00|4.37|2.97|3.99|2.59|4.45|3.05|3.89|2.49|0
1652365800000|2022-05-12 14:30:00|4.04|2.64|3.85|2.45|4.23|2.83|3.67|2.27|0
1652366100000|2022-05-12 14:35:00|3.82|2.42|4.15|2.75|4.18|2.78|3.7|2.3|0
1652366400000|2022-05-12 14:40:00|4.14|2.74|3.89|2.49|4.15|2.75|3.6|2.2|0
1652366700000|2022-05-12 14:45:00|3.92|2.52|4.14|2.74|4.28|2.88|3.8|2.4|0
1652367000000|2022-05-12 14:50:00|4.13|2.73|4.55|3.15|4.56|3.16|4.13|2.73|0
1652367300000|2022-05-12 14:55:00|4.58|3.18|4.34|2.94|4.9|3.5|4.13|2.73|0
1652367600000|2022-05-12 15:00:00|4.4|3|4.53|3.13|4.53|3.13|4.04|2.64|0
1652367900000|2022-05-12 15:05:00|4.57|3.17|4.76|3.36|4.78|3.38|4.33|2.93|0
1652368200000|2022-05-12 15:10:00|4.77|3.37|4.29|2.89|4.81|3.41|4.29|2.89|0
1652368500000|2022-05-12 15:15:00|4.24|2.84|4.17|2.77|4.3|2.9|4.03|2.63|0
1652368800000|2022-05-12 15:20:00|4.16|2.76|3.81|2.41|4.25|2.85|3.81|2.41|0
1652369100000|2022-05-12 15:25:00|3.87|2.47|3.87|2.47|4.04|2.64|3.78|2.38|0
1652369400000|2022-05-12 15:30:00|3.89|2.49|3.75|2.35|3.97|2.57|3.59|2.19|0
1652369700000|2022-05-12 15:35:00|3.74|2.34|3.92|2.52|3.99|2.59|3.65|2.25|0
1652370000000|2022-05-12 15:40:00|3.97|2.57|3.58|2.18|3.97|2.57|3.57|2.17|0
1652370300000|2022-05-12 15:45:00|3.55|2.15|3.3|1.9|3.58|2.18|3.28|1.88|0
1652370600000|2022-05-12 15:50:00|3.29|1.89|3.14|1.74|3.29|1.89|3.02|1.62|0
1652370900000|2022-05-12 15:55:00|3.1|1.7|3.36|1.96|3.45|2.05|3.08|1.68|0
1652371200000|2022-05-12 16:00:00|3.37|1.97|3.41|2.01|3.43|2.03|3.24|1.84|0
1652371500000|2022-05-12 16:05:00|3.42|2.02|3.5|2.1|3.55|2.15|3.3|1.9|0
1652371800000|2022-05-12 16:10:00|3.45|2.05|3.47|2.07|3.6|2.2|3.27|1.87|0
1652372100000|2022-05-12 16:15:00|3.48|2.08|3.48|2.08|3.57|2.17|3.25|1.85|0
1652372400000|2022-05-12 16:20:00|3.45|2.05|3.62|2.22|3.72|2.32|3.38|1.98|0
1652372700000|2022-05-12 16:25:00|3.59|2.19|3.79|2.39|3.86|2.46|3.57|2.17|0
1652373000000|2022-05-12 16:30:00|3.82|2.42|3.99|2.59|4.07|2.67|3.71|2.31|0
1652373300000|2022-05-12 16:35:00|4.03|2.63|3.83|2.43|4.1|2.7|3.83|2.43|0
1652373600000|2022-05-12 16:40:00|3.82|2.42|4.11|2.71|4.18|2.78|3.46|2.06|0
1652373900000|2022-05-12 16:45:00|4.15|2.75|3.89|2.49|4.24|2.84|3.83|2.43|0
1652374200000|2022-05-12 16:50:00|3.9|2.5|3.9|2.5|4|2.6|3.73|2.33|0
1652374500000|2022-05-12 16:55:00|3.89|2.49|3.73|2.33|4.11|2.71|3.71|2.31|0
1652374800000|2022-05-12 17:00:00|3.72|2.32|3.55|2.15|3.92|2.52|3.51|2.11|0
1652375100000|2022-05-12 17:05:00|3.5|2.1|3.48|2.08|3.59|2.19|3.4|2|0
1652375400000|2022-05-12 17:10:00|3.5|2.1|3.52|2.12|3.78|2.38|3.45|2.05|0
1652375700000|2022-05-12 17:15:00|3.5|2.1|3.37|1.97|3.69|2.29|3.32|1.92|0
1652376000000|2022-05-12 17:20:00|3.35|1.95|3.58|2.18|3.74|2.34|3.35|1.95|0
1652376300000|2022-05-12 17:25:00|3.6|2.2|3.59|2.19|3.66|2.26|3.43|2.03|0
1652376600000|2022-05-12 17:30:00|3.58|2.18|3.41|2.01|3.7|2.3|3.32|1.92|0
1652376900000|2022-05-12 17:35:00|3.4|2|3.22|1.82|3.49|2.09|3.19|1.79|0
1652377200000|2022-05-12 17:40:00|3.21|1.81|3.18|1.78|3.26|1.86|3.15|1.75|0
1652377500000|2022-05-12 17:45:00|3.16|1.76|3.31|1.91|3.31|1.91|2.86|1.46|0
1652377800000|2022-05-12 17:50:00|3.33|1.93|3.35|1.95|3.42|2.02|3.31|1.91|0
1652378100000|2022-05-12 17:55:00|3.36|1.96|3.43|2.03|3.57|2.17|3.28|1.88|0
1652378400000|2022-05-12 18:00:00|3.42|2.02|3.56|2.16|3.65|2.25|3.37|1.97|0
1652378700000|2022-05-12 18:05:00|3.53|2.13|3.13|1.73|3.53|2.13|3.12|1.72|0
1652379000000|2022-05-12 18:10:00|3.12|1.72|3.24|1.84|3.24|1.84|3.11|1.71|0
1652379300000|2022-05-12 18:15:00|3.25|1.85|3.31|1.91|3.34|1.94|3.06|1.66|0
1652379600000|2022-05-12 18:20:00|3.3|1.9|3.2|1.8|3.43|2.03|3.13|1.73|0
1652379900000|2022-05-12 18:25:00|3.18|1.78|3.26|1.86|3.35|1.95|3.11|1.71|0
1652380200000|2022-05-12 18:30:00|3.25|1.85|3.06|1.66|3.29|1.89|2.96|1.56|0
1652380500000|2022-05-12 18:35:00|3.08|1.68|2.93|1.53|3.08|1.68|2.9|1.5|0
1652380800000|2022-05-12 18:40:00|2.94|1.54|2.93|1.53|3|1.6|2.86|1.46|0
1652381100000|2022-05-12 18:45:00|2.94|1.54|3.07|1.67|3.27|1.87|2.94|1.54|0
1652381400000|2022-05-12 18:50:00|3.03|1.63|3.15|1.75|3.27|1.87|2.98|1.58|0
1652381700000|2022-05-12 18:55:00|3.13|1.73|3.02|1.62|3.19|1.79|2.95|1.55|0
1652382000000|2022-05-12 19:00:00|3.01|1.61|3.29|1.89|3.31|1.91|2.96|1.56|0
1652382300000|2022-05-12 19:05:00|3.31|1.91|2.99|1.59|3.31|1.91|2.91|1.51|0
1652382600000|2022-05-12 19:10:00|3|1.6|3|1.6|3|1.6|2.82|1.42|0
1652382900000|2022-05-12 19:15:00|2.99|1.59|3.38|1.98|3.46|2.06|2.99|1.59|0
1652383200000|2022-05-12 19:20:00|3.39|1.99|3.21|1.81|3.87|2.47|3.07|1.67|0
1652383500000|2022-05-12 19:25:00|3.2|1.8|2.93|1.53|3.44|2.04|2.91|1.51|0
1652383800000|2022-05-12 19:30:00|2.96|1.56|3.19|1.79|3.35|1.95|2.94|1.54|0
1652384100000|2022-05-12 19:35:00|3.13|1.73|3.34|1.94|3.34|1.94|3|1.6|0
1652384400000|2022-05-12 19:40:00|3.33|1.93|3.24|1.84|3.38|1.98|3.01|1.61|0
1652384700000|2022-05-12 19:45:00|3.26|1.86|3.18|1.78|3.49|2.09|3.17|1.77|0
1652385000000|2022-05-12 19:50:00|3.28|1.88|3.37|1.97|3.64|2.24|3.23|1.83|0
1652385300000|2022-05-12 19:55:00|3.35|1.95|3.38|1.98|3.53|2.13|3.07|1.67|0
1652385600000|2022-05-12 20:00:00|3.33|1.93|3.41|2.01|3.43|2.03|3.22|1.82|0
1652385900000|2022-05-12 20:05:00|3.39|1.99|3.45|2.05|3.47|2.07|3.37|1.97|0
1652386200000|2022-05-12 20:10:00|3.43|2.03|3.24|1.84|3.43|2.03|3.22|1.82|0
1652386500000|2022-05-12 20:15:00|3.25|1.85|3.36|1.96|3.38|1.98|3.22|1.82|0
1652386800000|2022-05-12 20:20:00|3.34|1.94|3.34|1.94|3.37|1.97|3.28|1.88|0
1652387100000|2022-05-12 20:25:00|3.35|1.95|3.33|1.93|3.36|1.96|3.28|1.88|0
1652387400000|2022-05-12 20:30:00|3.3|1.9|3.26|1.86|3.3|1.9|3.15|1.75|0
1652387700000|2022-05-12 20:35:00|3.25|1.85|3.14|1.74|3.29|1.89|3.07|1.67|0
1652388000000|2022-05-12 20:40:00|3.15|1.75|3.13|1.73|3.24|1.84|3.11|1.71|0
1652388300000|2022-05-12 20:45:00|3.15|1.75|3|1.6|3.21|1.81|3|1.6|0
1652388600000|2022-05-12 20:50:00|2.98|1.58|2.91|1.51|3.01|1.61|2.9|1.5|0
1652388900000|2022-05-12 20:55:00|2.92|1.52|2.96|1.56|2.98|1.58|2.86|1.46|0
1652389200000|2022-05-12 21:00:00|2.97|1.57|2.99|1.59|3|1.6|2.97|1.57|0
1652389500000|2022-05-12 21:05:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1652389800000|2022-05-12 21:10:00|2.99|1.59|3.02|1.62|3.04|1.64|2.99|1.59|0
1652390100000|2022-05-12 21:15:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1652390400000|2022-05-12 21:20:00|3.03|1.63|3.05|1.65|3.05|1.65|3.02|1.62|0
1652390700000|2022-05-12 21:25:00|3.04|1.64|3.06|1.66|3.06|1.66|3.04|1.64|0
1652391000000|2022-05-12 21:30:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652391600000|2022-05-12 21:40:00|3.05|1.65|3.06|1.66|3.07|1.67|3.05|1.65|0
1652391900000|2022-05-12 21:45:00|3.07|1.67|3.07|1.67|3.08|1.68|3.07|1.67|0
1652392200000|2022-05-12 21:50:00|3.08|1.68|3.06|1.66|3.08|1.68|3.06|1.66|0
1652392500000|2022-05-12 21:55:00|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1652392800000|2022-05-12 22:00:00|3.11|1.71|3.14|1.74|3.21|1.81|3.11|1.71|0
1652393100000|2022-05-12 22:05:00|3.15|1.75|3.2|1.8|3.24|1.84|3.1|1.7|0
1652393400000|2022-05-12 22:10:00|3.21|1.81|3.27|1.87|3.29|1.89|3.19|1.79|0
1652393700000|2022-05-12 22:15:00|3.26|1.86|3.26|1.86|3.28|1.88|3.18|1.78|0
1652394000000|2022-05-12 22:20:00|3.27|1.87|3.19|1.79|3.3|1.9|3.19|1.79|0
1652394300000|2022-05-12 22:25:00|3.18|1.78|3.31|1.91|3.32|1.92|3.18|1.78|0
1652394600000|2022-05-12 22:30:00|3.3|1.9|3.2|1.8|3.31|1.91|3.2|1.8|0
1652394900000|2022-05-12 22:35:00|3.19|1.79|3.21|1.81|3.21|1.81|3.19|1.79|0
1652395200000|2022-05-12 22:40:00|3.22|1.82|3.25|1.85|3.25|1.85|3.22|1.82|0
1652395500000|2022-05-12 22:45:00|3.24|1.84|3.23|1.83|3.27|1.87|3.22|1.82|0
1652395800000|2022-05-12 22:50:00|3.24|1.84|3.24|1.84|3.27|1.87|3.22|1.82|0
1652396100000|2022-05-12 22:55:00|3.25|1.85|3.25|1.85|3.26|1.86|3.22|1.82|0
1652396400000|2022-05-12 23:00:00|3.26|1.86|3.37|1.97|3.39|1.99|3.24|1.84|0
1652396700000|2022-05-12 23:05:00|3.38|1.98|3.38|1.98|3.48|2.08|3.37|1.97|0
1652397000000|2022-05-12 23:10:00|3.39|1.99|3.43|2.03|3.46|2.06|3.37|1.97|0
1652397300000|2022-05-12 23:15:00|3.42|2.02|3.41|2.01|3.43|2.03|3.37|1.97|0
1652397600000|2022-05-12 23:20:00|3.43|2.03|3.54|2.14|3.54|2.14|3.43|2.03|0
1652397900000|2022-05-12 23:25:00|3.56|2.16|3.46|2.06|3.61|2.21|3.46|2.06|0
1652398200000|2022-05-12 23:30:00|3.47|2.07|3.51|2.11|3.55|2.15|3.44|2.04|0
1652398500000|2022-05-12 23:35:00|3.53|2.13|3.59|2.19|3.6|2.2|3.48|2.08|0
1652398800000|2022-05-12 23:40:00|3.6|2.2|3.61|2.21|3.66|2.26|3.59|2.19|0
1652399100000|2022-05-12 23:45:00|3.62|2.22|3.72|2.32|3.75|2.35|3.62|2.22|0
1652399400000|2022-05-12 23:50:00|3.7|2.3|3.72|2.32|3.74|2.34|3.69|2.29|0
1652399700000|2022-05-12 23:55:00|3.71|2.31|3.7|2.3|3.73|2.33|3.69|2.29|0
1652400000000|2022-05-13 00:00:00|3.69|2.29|3.74|2.34|3.74|2.34|3.58|2.18|0
1652400300000|2022-05-13 00:05:00|3.73|2.33|3.66|2.26|3.74|2.34|3.65|2.25|0
1652400600000|2022-05-13 00:10:00|3.65|2.25|3.72|2.32|3.75|2.35|3.58|2.18|0
1652400900000|2022-05-13 00:15:00|3.71|2.31|3.58|2.18|3.73|2.33|3.54|2.14|0
1652401200000|2022-05-13 00:20:00|3.57|2.17|3.62|2.22|3.62|2.22|3.55|2.15|0
1652401500000|2022-05-13 00:25:00|3.63|2.23|3.69|2.29|3.69|2.29|3.59|2.19|0
1652401800000|2022-05-13 00:30:00|3.7|2.3|3.85|2.45|3.85|2.45|3.69|2.29|0
1652402100000|2022-05-13 00:35:00|3.86|2.46|3.89|2.49|3.89|2.49|3.8|2.4|0
1652402400000|2022-05-13 00:40:00|3.88|2.48|3.86|2.46|3.9|2.5|3.85|2.45|0
1652402700000|2022-05-13 00:45:00|3.85|2.45|3.82|2.42|3.88|2.48|3.82|2.42|0
1652403000000|2022-05-13 00:50:00|3.83|2.43|3.83|2.43|3.85|2.45|3.82|2.42|0
1652403300000|2022-05-13 00:55:00|3.84|2.44|3.85|2.45|3.87|2.47|3.81|2.41|0
1652403600000|2022-05-13 01:00:00|3.83|2.43|3.84|2.44|3.85|2.45|3.78|2.38|0
1652403900000|2022-05-13 01:05:00|3.83|2.43|3.82|2.42|3.85|2.45|3.81|2.41|0
1652404200000|2022-05-13 01:10:00|3.83|2.43|3.86|2.46|3.87|2.47|3.79|2.39|0
1652404500000|2022-05-13 01:15:00|3.87|2.47|4.05|2.65|4.05|2.65|3.85|2.45|0
1652404800000|2022-05-13 01:20:00|4.04|2.64|4.09|2.69|4.11|2.71|4.02|2.62|0
1652405100000|2022-05-13 01:25:00|4.1|2.7|4.07|2.67|4.14|2.74|4.06|2.66|0
1652405400000|2022-05-13 01:30:00|4.08|2.68|4.02|2.62|4.09|2.69|3.99|2.59|0
1652405700000|2022-05-13 01:35:00|4.01|2.61|3.89|2.49|4.02|2.62|3.86|2.46|0
1652406000000|2022-05-13 01:40:00|3.88|2.48|3.89|2.49|3.96|2.56|3.87|2.47|0
1652406300000|2022-05-13 01:45:00|3.88|2.48|3.96|2.56|3.98|2.58|3.88|2.48|0
1652406600000|2022-05-13 01:50:00|3.95|2.55|4.09|2.69|4.11|2.71|3.94|2.54|0
1652406900000|2022-05-13 01:55:00|4.1|2.7|4.07|2.67|4.11|2.71|4.06|2.66|0
1652407200000|2022-05-13 02:00:00|4.08|2.68|4.13|2.73|4.18|2.78|4.07|2.67|0
1652407500000|2022-05-13 02:05:00|4.14|2.74|4.09|2.69|4.17|2.77|4.08|2.68|0
1652407800000|2022-05-13 02:10:00|4.1|2.7|4.05|2.65|4.1|2.7|4.02|2.62|0
1652408100000|2022-05-13 02:15:00|4.04|2.64|4.1|2.7|4.14|2.74|4.03|2.63|0
1652408400000|2022-05-13 02:20:00|4.09|2.69|4.07|2.67|4.12|2.72|4.07|2.67|0
1652408700000|2022-05-13 02:25:00|4.08|2.68|4.05|2.65|4.09|2.69|4.04|2.64|0
1652409000000|2022-05-13 02:30:00|4.06|2.66|4.1|2.7|4.1|2.7|4.04|2.64|0
1652409300000|2022-05-13 02:35:00|4.09|2.69|4.02|2.62|4.12|2.72|4.01|2.61|0
1652409600000|2022-05-13 02:40:00|4.03|2.63|4.06|2.66|4.08|2.68|4.03|2.63|0
1652409900000|2022-05-13 02:45:00|4.07|2.67|4.08|2.68|4.1|2.7|4.05|2.65|0
1652410200000|2022-05-13 02:50:00|4.07|2.67|4.06|2.66|4.09|2.69|4.04|2.64|0
1652410500000|2022-05-13 02:55:00|4.05|2.65|4.08|2.68|4.08|2.68|4.05|2.65|0
1652410800000|2022-05-13 03:00:00|4.06|2.66|4.05|2.65|4.09|2.69|4.04|2.64|0
1652411100000|2022-05-13 03:05:00|4.06|2.66|4.18|2.78|4.21|2.81|4.05|2.65|0
1652411400000|2022-05-13 03:10:00|4.19|2.79|4.2|2.8|4.21|2.81|4.14|2.74|0
1652411700000|2022-05-13 03:15:00|4.21|2.81|4.4|3|4.41|3.01|4.21|2.81|0
1652412000000|2022-05-13 03:20:00|4.41|3.01|4.53|3.13|4.53|3.13|4.38|2.98|0
1652412300000|2022-05-13 03:25:00|4.52|3.12|4.52|3.12|4.53|3.13|4.43|3.03|0
1652412600000|2022-05-13 03:30:00|4.53|3.13|4.63|3.23|4.68|3.28|4.52|3.12|0
1652412900000|2022-05-13 03:35:00|4.64|3.24|4.61|3.21|4.67|3.27|4.6|3.2|0
1652413200000|2022-05-13 03:40:00|4.65|3.25|4.67|3.27|4.69|3.29|4.64|3.24|0
1652413500000|2022-05-13 03:45:00|4.68|3.28|4.48|3.08|4.68|3.28|4.47|3.07|0
1652413800000|2022-05-13 03:50:00|4.49|3.09|4.44|3.04|4.53|3.13|4.43|3.03|0
1652414100000|2022-05-13 03:55:00|4.45|3.05|4.46|3.06|4.48|3.08|4.42|3.02|0
1652414400000|2022-05-13 04:00:00|4.45|3.05|4.32|2.92|4.46|3.06|4.32|2.92|0
1652414700000|2022-05-13 04:05:00|4.31|2.91|4.34|2.94|4.35|2.95|4.26|2.86|0
1652415000000|2022-05-13 04:10:00|4.33|2.93|4.28|2.88|4.33|2.93|4.22|2.82|0
1652415300000|2022-05-13 04:15:00|4.27|2.87|4.22|2.82|4.3|2.9|4.22|2.82|0
1652415600000|2022-05-13 04:20:00|4.23|2.83|4.29|2.89|4.29|2.89|4.22|2.82|0
1652415900000|2022-05-13 04:25:00|4.28|2.88|4.28|2.88|4.31|2.91|4.25|2.85|0
1652416200000|2022-05-13 04:30:00|4.27|2.87|4.26|2.86|4.3|2.9|4.25|2.85|0
1652416500000|2022-05-13 04:35:00|4.27|2.87|4.31|2.91|4.32|2.92|4.26|2.86|0
1652416800000|2022-05-13 04:40:00|4.3|2.9|4.32|2.92|4.32|2.92|4.28|2.88|0
1652417100000|2022-05-13 04:45:00|4.3|2.9|4.41|3.01|4.42|3.02|4.3|2.9|0
1652417400000|2022-05-13 04:50:00|4.4|3|4.44|3.04|4.49|3.09|4.39|2.99|0
1652417700000|2022-05-13 04:55:00|4.45|3.05|4.43|3.03|4.47|3.07|4.41|3.01|0
1652418000000|2022-05-13 05:00:00|4.44|3.04|4.36|2.96|4.44|3.04|4.29|2.89|0
1652418300000|2022-05-13 05:05:00|4.37|2.97|4.44|3.04|4.47|3.07|4.33|2.93|0
1652418600000|2022-05-13 05:10:00|4.45|3.05|4.4|3|4.5|3.1|4.39|2.99|0
1652418900000|2022-05-13 05:15:00|4.43|3.03|4.47|3.07|4.48|3.08|4.4|3|0
1652419200000|2022-05-13 05:20:00|4.5|3.1|4.5|3.1|4.57|3.17|4.47|3.07|0
1652419500000|2022-05-13 05:25:00|4.51|3.11|4.42|3.02|4.51|3.11|4.38|2.98|0
1652419800000|2022-05-13 05:30:00|4.39|2.99|4.49|3.09|4.51|3.11|4.38|2.98|0
1652420100000|2022-05-13 05:35:00|4.5|3.1|4.52|3.12|4.55|3.15|4.48|3.08|0
1652420400000|2022-05-13 05:40:00|4.53|3.13|4.51|3.11|4.54|3.14|4.48|3.08|0
1652420700000|2022-05-13 05:45:00|4.52|3.12|4.45|3.05|4.55|3.15|4.43|3.03|0
1652421000000|2022-05-13 05:50:00|4.44|3.04|4.42|3.02|4.45|3.05|4.38|2.98|0
1652421300000|2022-05-13 05:55:00|4.43|3.03|4.4|3|4.44|3.04|4.36|2.96|0
1652421600000|2022-05-13 06:00:00|4.41|3.01|4.33|2.93|4.46|3.06|4.33|2.93|0
1652421900000|2022-05-13 06:05:00|4.32|2.92|4.33|2.93|4.46|3.06|4.32|2.92|0
1652422200000|2022-05-13 06:10:00|4.32|2.92|4.14|2.74|4.32|2.92|4.12|2.72|0
1652422500000|2022-05-13 06:15:00|4.13|2.73|4.05|2.65|4.15|2.75|4|2.6|0
1652422800000|2022-05-13 06:20:00|4.06|2.66|4.13|2.73|4.16|2.76|4.05|2.65|0
1652423100000|2022-05-13 06:25:00|4.12|2.72|4.02|2.62|4.23|2.83|4.02|2.62|0
1652423400000|2022-05-13 06:30:00|4.01|2.61|3.99|2.59|4.04|2.64|3.9|2.5|0
1652423700000|2022-05-13 06:35:00|4|2.6|4.04|2.64|4.08|2.68|3.99|2.59|0
1652424000000|2022-05-13 06:40:00|4.05|2.65|4.1|2.7|4.11|2.71|3.96|2.56|0
1652424300000|2022-05-13 06:45:00|4.09|2.69|4.17|2.77|4.18|2.78|4.06|2.66|0
1652424600000|2022-05-13 06:50:00|4.18|2.78|4.14|2.74|4.19|2.79|4.11|2.71|0
1652424900000|2022-05-13 06:55:00|4.12|2.72|4.09|2.69|4.18|2.78|4.05|2.65|0
1652425200000|2022-05-13 07:00:00|4.05|2.65|3.87|2.47|4.08|2.68|3.8|2.4|0
1652425500000|2022-05-13 07:05:00|3.85|2.45|3.9|2.5|3.92|2.52|3.75|2.35|0
1652425800000|2022-05-13 07:10:00|3.91|2.51|3.99|2.59|4.08|2.68|3.88|2.48|0
1652426100000|2022-05-13 07:15:00|4.01|2.61|3.9|2.5|4.1|2.7|3.81|2.41|0
1652426400000|2022-05-13 07:20:00|3.91|2.51|4.21|2.81|4.26|2.86|3.86|2.46|0
1652426700000|2022-05-13 07:25:00|4.22|2.82|4.23|2.83|4.27|2.87|4|2.6|0
1652427000000|2022-05-13 07:30:00|4.25|2.85|4.29|2.89|4.45|3.05|3.94|2.54|0
1652427300000|2022-05-13 07:35:00|4.26|2.86|4.29|2.89|4.29|2.89|4.24|2.84|0
1652427600000|2022-05-13 07:40:00|4.28|2.88|4.19|2.79|4.28|2.88|4.14|2.74|0
1652427900000|2022-05-13 07:45:00|4.21|2.81|4.21|2.81|4.29|2.89|4.15|2.75|0
1652428200000|2022-05-13 07:50:00|4.22|2.82|4.09|2.69|4.24|2.84|4.09|2.69|0
1652428500000|2022-05-13 07:55:00|4.11|2.71|3.98|2.58|4.12|2.72|3.93|2.53|0
1652428800000|2022-05-13 08:00:00|4|2.6|4.13|2.73|4.19|2.79|3.99|2.59|0
1652429100000|2022-05-13 08:05:00|4.14|2.74|4.19|2.79|4.25|2.85|4.13|2.73|0
1652429400000|2022-05-13 08:10:00|4.2|2.8|4.08|2.68|4.21|2.81|4.06|2.66|0
1652429700000|2022-05-13 08:15:00|4.1|2.7|4.18|2.78|4.19|2.79|4.08|2.68|0
1652430000000|2022-05-13 08:20:00|4.17|2.77|4.25|2.85|4.25|2.85|4.14|2.74|0
1652430300000|2022-05-13 08:25:00|4.24|2.84|4.23|2.83|4.28|2.88|4.2|2.8|0
1652430600000|2022-05-13 08:30:00|4.24|2.84|4.21|2.81|4.26|2.86|4.11|2.71|0
1652430900000|2022-05-13 08:35:00|4.22|2.82|4.12|2.72|4.22|2.82|4.11|2.71|0
1652431200000|2022-05-13 08:40:00|4.1|2.7|4.07|2.67|4.14|2.74|4.02|2.62|0
1652431500000|2022-05-13 08:45:00|4.05|2.65|3.96|2.56|4.06|2.66|3.95|2.55|0
1652431800000|2022-05-13 08:50:00|3.95|2.55|4.05|2.65|4.06|2.66|3.91|2.51|0
1652432100000|2022-05-13 08:55:00|4.06|2.66|4.08|2.68|4.09|2.69|4.01|2.61|0
1652432400000|2022-05-13 09:00:00|4.09|2.69|4.16|2.76|4.19|2.79|4.09|2.69|0
1652432700000|2022-05-13 09:05:00|4.18|2.78|4.27|2.87|4.27|2.87|4.13|2.73|0
1652433000000|2022-05-13 09:10:00|4.26|2.86|4.21|2.81|4.27|2.87|4.21|2.81|0
1652433300000|2022-05-13 09:15:00|4.22|2.82|4.23|2.83|4.24|2.84|4.16|2.76|0
1652433600000|2022-05-13 09:20:00|4.21|2.81|4.21|2.81|4.23|2.83|4.21|2.81|0
1652433900000|2022-05-13 09:25:00|4.2|2.8|4.14|2.74|4.33|2.93|4.11|2.71|0
1652434200000|2022-05-13 09:30:00|4.15|2.75|4.02|2.62|4.16|2.76|3.98|2.58|0
1652434500000|2022-05-13 09:35:00|4.03|2.63|4.01|2.61|4.05|2.65|3.96|2.56|0
1652434800000|2022-05-13 09:40:00|4.02|2.62|4.04|2.64|4.05|2.65|3.97|2.57|0
1652435100000|2022-05-13 09:45:00|4.08|2.68|4.01|2.61|4.13|2.73|3.95|2.55|0
1652435400000|2022-05-13 09:50:00|4.02|2.62|3.86|2.46|4.02|2.62|3.86|2.46|0
1652435700000|2022-05-13 09:55:00|3.85|2.45|3.92|2.52|3.97|2.57|3.85|2.45|0
1652436000000|2022-05-13 10:00:00|3.91|2.51|3.98|2.58|3.98|2.58|3.9|2.5|0
1652436300000|2022-05-13 10:05:00|3.97|2.57|3.84|2.44|3.98|2.58|3.83|2.43|0
1652436600000|2022-05-13 10:10:00|3.85|2.45|4.04|2.64|4.05|2.65|3.82|2.42|0
1652436900000|2022-05-13 10:15:00|4.05|2.65|3.96|2.56|4.06|2.66|3.95|2.55|0
1652437200000|2022-05-13 10:20:00|3.97|2.57|4.02|2.62|4.02|2.62|3.94|2.54|0
1652437500000|2022-05-13 10:25:00|4|2.6|4.01|2.61|4.04|2.64|3.99|2.59|0
1652437800000|2022-05-13 10:30:00|4|2.6|4.06|2.66|4.08|2.68|3.97|2.57|0
1652438100000|2022-05-13 10:35:00|4.07|2.67|4.17|2.77|4.17|2.77|4.07|2.67|0
1652438400000|2022-05-13 10:40:00|4.16|2.76|4.06|2.66|4.18|2.78|4.06|2.66|0
1652438700000|2022-05-13 10:45:00|4.07|2.67|4.06|2.66|4.1|2.7|4.04|2.64|0
1652439000000|2022-05-13 10:50:00|4.05|2.65|4.09|2.69|4.13|2.73|4.05|2.65|0
1652439300000|2022-05-13 10:55:00|4.11|2.71|4.14|2.74|4.2|2.8|4.09|2.69|0
1652439600000|2022-05-13 11:00:00|4.16|2.76|4.09|2.69|4.21|2.81|4.05|2.65|0
1652439900000|2022-05-13 11:05:00|4.08|2.68|4.08|2.68|4.09|2.69|4.01|2.61|0
1652440200000|2022-05-13 11:10:00|4.07|2.67|4.06|2.66|4.08|2.68|4.03|2.63|0
1652440500000|2022-05-13 11:15:00|4.05|2.65|4.03|2.63|4.08|2.68|4.01|2.61|0
1652440800000|2022-05-13 11:20:00|4.04|2.64|4.03|2.63|4.06|2.66|4.01|2.61|0
1652441100000|2022-05-13 11:25:00|4.04|2.64|4.08|2.68|4.11|2.71|4.02|2.62|0
1652441400000|2022-05-13 11:30:00|4.09|2.69|4.22|2.82|4.22|2.82|4.02|2.62|0
1652441700000|2022-05-13 11:35:00|4.23|2.83|4.21|2.81|4.24|2.84|4.19|2.79|0
1652442000000|2022-05-13 11:40:00|4.2|2.8|4.08|2.68|4.24|2.84|4.04|2.64|0
1652442300000|2022-05-13 11:45:00|4.07|2.67|4.15|2.75|4.15|2.75|4.01|2.61|0
1652442600000|2022-05-13 11:50:00|4.14|2.74|4.16|2.76|4.16|2.76|4.04|2.64|0
1652442900000|2022-05-13 11:55:00|4.17|2.77|4.4|3|4.47|3.07|4.17|2.77|0
1652443200000|2022-05-13 12:00:00|4.42|3.02|4.29|2.89|4.49|3.09|4.28|2.88|0
1652443500000|2022-05-13 12:05:00|4.28|2.88|4.29|2.89|4.32|2.92|4.23|2.83|0
1652443800000|2022-05-13 12:10:00|4.3|2.9|4.19|2.79|4.31|2.91|4.09|2.69|0
1652444100000|2022-05-13 12:15:00|4.2|2.8|4.27|2.87|4.33|2.93|4.16|2.76|0
1652444400000|2022-05-13 12:20:00|4.26|2.86|4.19|2.79|4.32|2.92|4.17|2.77|0
1652444700000|2022-05-13 12:25:00|4.17|2.77|4.18|2.78|4.19|2.79|4.14|2.74|0
1652445000000|2022-05-13 12:30:00|4.19|2.79|4.34|2.94|4.35|2.95|4.19|2.79|0
1652445300000|2022-05-13 12:35:00|4.33|2.93|4.3|2.9|4.35|2.95|4.29|2.89|0
1652445600000|2022-05-13 12:40:00|4.31|2.91|4.26|2.86|4.32|2.92|4.22|2.82|0
1652445900000|2022-05-13 12:45:00|4.27|2.87|4.35|2.95|4.36|2.96|4.26|2.86|0
1652446200000|2022-05-13 12:50:00|4.34|2.94|4.4|3|4.42|3.02|4.31|2.91|0
1652446500000|2022-05-13 12:55:00|4.41|3.01|4.21|2.81|4.42|3.02|4.21|2.81|0
1652446800000|2022-05-13 13:00:00|4.23|2.83|4.12|2.72|4.25|2.85|4.08|2.68|0
1652447100000|2022-05-13 13:05:00|4.13|2.73|4.1|2.7|4.21|2.81|4.08|2.68|0
1652447400000|2022-05-13 13:10:00|4.09|2.69|3.87|2.47|4.13|2.73|3.86|2.46|0
1652447700000|2022-05-13 13:15:00|3.88|2.48|3.88|2.48|3.98|2.58|3.87|2.47|0
1652448000000|2022-05-13 13:20:00|3.86|2.46|3.8|2.4|3.89|2.49|3.8|2.4|0
1652448300000|2022-05-13 13:25:00|3.82|2.42|3.85|2.45|3.89|2.49|3.78|2.38|0
1652448600000|2022-05-13 13:30:00|3.92|2.52|3.71|2.31|4.03|2.63|3.71|2.31|0
1652448900000|2022-05-13 13:35:00|3.7|2.3|3.54|2.14|4.11|2.71|3.5|2.1|0
1652449200000|2022-05-13 13:40:00|3.53|2.13|3.68|2.28|3.78|2.38|3.4|2|0
1652449500000|2022-05-13 13:45:00|3.69|2.29|3.38|1.98|3.73|2.33|3.3|1.9|0
1652449800000|2022-05-13 13:50:00|3.41|2.01|3.94|2.54|3.98|2.58|3.39|1.99|0
1652450100000|2022-05-13 13:55:00|3.96|2.56|3.73|2.33|3.96|2.56|3.66|2.26|0
1652450400000|2022-05-13 14:00:00|3.77|2.37|4.14|2.74|4.22|2.82|3.74|2.34|0
1652450700000|2022-05-13 14:05:00|4.17|2.77|4.15|2.75|4.19|2.79|3.92|2.52|0
1652451000000|2022-05-13 14:10:00|4.16|2.76|4.16|2.76|4.29|2.89|4.02|2.62|0
1652451300000|2022-05-13 14:15:00|4.17|2.77|4.15|2.75|4.22|2.82|3.97|2.57|0
1652451600000|2022-05-13 14:20:00|4.18|2.78|4.66|3.26|4.68|3.28|4.18|2.78|0
1652451900000|2022-05-13 14:25:00|4.68|3.28|4.6|3.2|4.8|3.4|4.56|3.16|0
1652452200000|2022-05-13 14:30:00|4.61|3.21|4.34|2.94|4.73|3.33|4.11|2.71|0
1652452500000|2022-05-13 14:35:00|4.35|2.95|4.28|2.88|4.41|3.01|4.18|2.78|0
1652452800000|2022-05-13 14:40:00|4.27|2.87|4.12|2.72|4.29|2.89|3.95|2.55|0
1652453100000|2022-05-13 14:45:00|4.11|2.71|4.18|2.78|4.3|2.9|3.92|2.52|0
1652453400000|2022-05-13 14:50:00|4.17|2.77|4.52|3.12|4.54|3.14|4.14|2.74|0
1652453700000|2022-05-13 14:55:00|4.54|3.14|4.46|3.06|4.61|3.21|4.39|2.99|0
1652454000000|2022-05-13 15:00:00|4.43|3.03|4.34|2.94|4.49|3.09|4.22|2.82|0
1652454300000|2022-05-13 15:05:00|4.37|2.97|4.51|3.11|4.54|3.14|4.35|2.95|0
1652454600000|2022-05-13 15:10:00|4.5|3.1|4.49|3.09|4.56|3.16|4.4|3|0
1652454900000|2022-05-13 15:15:00|4.45|3.05|4.34|2.94|4.49|3.09|4.24|2.84|0
1652455200000|2022-05-13 15:20:00|4.33|2.93|4.56|3.16|4.66|3.26|4.33|2.93|0
1652455500000|2022-05-13 15:25:00|4.58|3.18|4.71|3.31|4.74|3.34|4.51|3.11|0
1652455800000|2022-05-13 15:30:00|4.72|3.32|4.35|2.95|4.72|3.32|3.6|2.2|0
1652456100000|2022-05-13 15:35:00|4.34|2.94|4.44|3.04|4.49|3.09|4.3|2.9|0
1652456400000|2022-05-13 15:40:00|4.43|3.03|4.29|2.89|4.43|3.03|4.14|2.74|0
1652456700000|2022-05-13 15:45:00|4.28|2.88|4.21|2.81|4.28|2.88|4.15|2.75|0
1652457000000|2022-05-13 15:50:00|4.2|2.8|4.44|3.04|4.45|3.05|4.18|2.78|0
1652457300000|2022-05-13 15:55:00|4.43|3.03|4.36|2.96|4.46|3.06|4.34|2.94|0
1652457600000|2022-05-13 16:00:00|4.41|3.01|4.58|3.18|4.59|3.19|4.38|2.98|0
1652457900000|2022-05-13 16:05:00|4.59|3.19|4.86|3.46|4.86|3.46|4.58|3.18|0
1652458200000|2022-05-13 16:10:00|4.88|3.48|4.95|3.55|5.07|3.67|4.77|3.37|0
1652458500000|2022-05-13 16:15:00|4.94|3.54|4.79|3.39|4.99|3.59|4.79|3.39|0
1652458800000|2022-05-13 16:20:00|4.78|3.38|4.69|3.29|4.85|3.45|4.62|3.22|0
1652459100000|2022-05-13 16:25:00|4.64|3.24|4.68|3.28|4.68|3.28|4.48|3.08|0
1652459400000|2022-05-13 16:30:00|4.69|3.29|4.7|3.3|4.88|3.48|4.55|3.15|0
1652459700000|2022-05-13 16:35:00|4.69|3.29|4.73|3.33|4.76|3.36|4.68|3.28|0
1652460000000|2022-05-13 16:40:00|4.72|3.32|4.65|3.25|4.82|3.42|4.65|3.25|0
1652460300000|2022-05-13 16:45:00|4.67|3.27|4.76|3.36|4.9|3.5|4.54|3.14|0
1652460600000|2022-05-13 16:50:00|4.75|3.35|4.51|3.11|4.75|3.35|4.33|2.93|0
1652460900000|2022-05-13 16:55:00|4.5|3.1|4.73|3.33|4.74|3.34|4.5|3.1|0
1652461200000|2022-05-13 17:00:00|4.74|3.34|4.79|3.39|4.9|3.5|4.67|3.27|0
1652461500000|2022-05-13 17:05:00|4.76|3.36|4.58|3.18|4.77|3.37|4.53|3.13|0
1652461800000|2022-05-13 17:10:00|4.59|3.19|4.64|3.24|4.66|3.26|4.49|3.09|0
1652462100000|2022-05-13 17:15:00|4.6|3.2|4.4|3|4.6|3.2|4.36|2.96|0
1652462400000|2022-05-13 17:20:00|4.39|2.99|4.49|3.09|4.49|3.09|4.25|2.85|0
1652462700000|2022-05-13 17:25:00|4.5|3.1|4.34|2.94|4.6|3.2|4.34|2.94|0
1652463000000|2022-05-13 17:30:00|4.39|2.99|4.48|3.08|4.51|3.11|4.32|2.92|0
1652463300000|2022-05-13 17:35:00|4.49|3.09|4.25|2.85|4.49|3.09|4.24|2.84|0
1652463600000|2022-05-13 17:40:00|4.26|2.86|4.05|2.65|4.26|2.86|4|2.6|0
1652463900000|2022-05-13 17:45:00|4.04|2.64|4.13|2.73|4.15|2.75|3.92|2.52|0
1652464200000|2022-05-13 17:50:00|4.11|2.71|4.03|2.63|4.17|2.77|3.95|2.55|0
1652464500000|2022-05-13 17:55:00|4.02|2.62|3.83|2.43|4.02|2.62|3.74|2.34|0
1652464800000|2022-05-13 18:00:00|3.8|2.4|3.55|2.15|3.8|2.4|3.26|1.86|0
1652465100000|2022-05-13 18:05:00|3.52|2.12|3.75|2.35|3.78|2.38|3.4|2|0
1652465400000|2022-05-13 18:10:00|3.74|2.34|3.64|2.24|3.87|2.47|3.61|2.21|0
1652465700000|2022-05-13 18:15:00|3.63|2.23|3.84|2.44|3.85|2.45|3.56|2.16|0
1652466000000|2022-05-13 18:20:00|3.86|2.46|3.62|2.22|3.86|2.46|3.54|2.14|0
1652466300000|2022-05-13 18:25:00|3.64|2.24|3.66|2.26|3.7|2.3|3.5|2.1|0
1652466600000|2022-05-13 18:30:00|3.69|2.29|3.92|2.52|4.19|2.79|3.69|2.29|0
1652466900000|2022-05-13 18:35:00|3.91|2.51|3.82|2.42|3.97|2.57|3.72|2.32|0
1652467200000|2022-05-13 18:40:00|3.83|2.43|3.99|2.59|4.03|2.63|3.76|2.36|0
1652467500000|2022-05-13 18:45:00|4|2.6|3.86|2.46|4.01|2.61|3.75|2.35|0
1652467800000|2022-05-13 18:50:00|3.84|2.44|4.47|3.07|4.48|3.08|3.83|2.43|0
1652468100000|2022-05-13 18:55:00|4.49|3.09|4.49|3.09|4.5|3.1|4.37|2.97|0
1652468400000|2022-05-13 19:00:00|4.51|3.11|4.1|2.7|4.52|3.12|4.09|2.69|0
1652468700000|2022-05-13 19:05:00|4.12|2.72|4.39|2.99|4.4|3|4.12|2.72|0
1652469000000|2022-05-13 19:10:00|4.4|3|4.5|3.1|4.52|3.12|4.28|2.88|0
1652469300000|2022-05-13 19:15:00|4.52|3.12|4.57|3.17|4.68|3.28|4.4|3|0
1652469600000|2022-05-13 19:20:00|4.55|3.15|4.6|3.2|4.67|3.27|4.4|3|0
1652469900000|2022-05-13 19:25:00|4.59|3.19|4.76|3.36|4.78|3.38|4.5|3.1|0
1652470200000|2022-05-13 19:30:00|4.75|3.35|4.15|2.75|4.84|3.44|4.12|2.72|0
1652470500000|2022-05-13 19:35:00|4.22|2.82|4.2|2.8|4.4|3|4|2.6|0
1652470800000|2022-05-13 19:40:00|4.22|2.82|4.41|3.01|4.5|3.1|4.19|2.79|0
1652471100000|2022-05-13 19:45:00|4.37|2.97|4.14|2.74|4.48|3.08|3.92|2.52|0
1652471400000|2022-05-13 19:50:00|4.13|2.73|3.91|2.51|4.13|2.73|3.69|2.29|0
1652471700000|2022-05-13 19:55:00|3.89|2.49|4.09|2.69|4.16|2.76|3.77|2.37|0
1652472000000|2022-05-13 20:00:00|4.11|2.71|3.68|2.28|4.11|2.71|3.66|2.26|0
1652472300000|2022-05-13 20:05:00|3.69|2.29|3.58|2.18|3.7|2.3|3.57|2.17|0
1652472600000|2022-05-13 20:10:00|3.59|2.19|3.58|2.18|3.65|2.25|3.57|2.17|0
1652684700000|2022-05-16 07:05:00|3.42|2.02|3.27|1.87|3.42|2.02|3.22|1.82|0
1652685000000|2022-05-16 07:10:00|3.29|1.89|3.26|1.86|3.29|1.89|3.12|1.72|0
1652685300000|2022-05-16 07:15:00|3.24|1.84|3.08|1.68|3.25|1.85|3.07|1.67|0
1652685600000|2022-05-16 07:20:00|3.07|1.67|3.25|1.85|3.26|1.86|3|1.6|0
1652685900000|2022-05-16 07:25:00|3.26|1.86|3.5|2.1|3.55|2.15|3.26|1.86|0
1652686200000|2022-05-16 07:30:00|3.52|2.12|3.59|2.19|3.63|2.23|3.48|2.08|0
1652686500000|2022-05-16 07:35:00|3.6|2.2|3.57|2.17|3.63|2.23|3.48|2.08|0
1652686800000|2022-05-16 07:40:00|3.56|2.16|3.6|2.2|3.66|2.26|3.55|2.15|0
1652687100000|2022-05-16 07:45:00|3.57|2.17|3.67|2.27|3.79|2.39|3.57|2.17|0
1652687400000|2022-05-16 07:50:00|3.66|2.26|3.4|2|3.73|2.33|3.38|1.98|0
1652687700000|2022-05-16 07:55:00|3.39|1.99|3.41|2.01|3.48|2.08|3.34|1.94|0
1652688000000|2022-05-16 08:00:00|3.42|2.02|3.5|2.1|3.55|2.15|3.4|2|0
1652688300000|2022-05-16 08:05:00|3.51|2.11|3.51|2.11|3.53|2.13|3.43|2.03|0
1652688600000|2022-05-16 08:10:00|3.52|2.12|3.62|2.22|3.62|2.22|3.51|2.11|0
1652688900000|2022-05-16 08:15:00|3.61|2.21|3.75|2.35|3.78|2.38|3.6|2.2|0
1652689200000|2022-05-16 08:20:00|3.77|2.37|3.81|2.41|3.82|2.42|3.73|2.33|0
1652689500000|2022-05-16 08:25:00|3.82|2.42|3.68|2.28|3.83|2.43|3.66|2.26|0
1652689800000|2022-05-16 08:30:00|3.67|2.27|3.74|2.34|3.8|2.4|3.63|2.23|0
1652690100000|2022-05-16 08:35:00|3.73|2.33|3.65|2.25|3.77|2.37|3.63|2.23|0
1652690400000|2022-05-16 08:40:00|3.66|2.26|3.68|2.28|3.71|2.31|3.58|2.18|0
1652690700000|2022-05-16 08:45:00|3.69|2.29|3.72|2.32|3.74|2.34|3.67|2.27|0
1652691000000|2022-05-16 08:50:00|3.73|2.33|3.85|2.45|3.85|2.45|3.71|2.31|0
1652691300000|2022-05-16 08:55:00|3.84|2.44|3.96|2.56|3.96|2.56|3.83|2.43|0
1652691600000|2022-05-16 09:00:00|3.94|2.54|3.97|2.57|4|2.6|3.92|2.52|0
1652691900000|2022-05-16 09:05:00|3.98|2.58|3.88|2.48|3.98|2.58|3.86|2.46|0
1652692200000|2022-05-16 09:10:00|3.86|2.46|3.89|2.49|3.94|2.54|3.86|2.46|0
1652692500000|2022-05-16 09:15:00|3.88|2.48|3.85|2.45|3.92|2.52|3.83|2.43|0
1652692800000|2022-05-16 09:20:00|3.87|2.47|3.75|2.35|3.87|2.47|3.73|2.33|0
1652693100000|2022-05-16 09:25:00|3.76|2.36|3.65|2.25|3.76|2.36|3.64|2.24|0
1652693400000|2022-05-16 09:30:00|3.64|2.24|3.72|2.32|3.74|2.34|3.64|2.24|0
1652693700000|2022-05-16 09:35:00|3.7|2.3|3.62|2.22|3.71|2.31|3.61|2.21|0
1652694000000|2022-05-16 09:40:00|3.61|2.21|3.62|2.22|3.67|2.27|3.59|2.19|0
1652694300000|2022-05-16 09:45:00|3.61|2.21|3.67|2.27|3.67|2.27|3.61|2.21|0
1652694600000|2022-05-16 09:50:00|3.68|2.28|3.6|2.2|3.68|2.28|3.59|2.19|0
1652694900000|2022-05-16 09:55:00|3.61|2.21|3.52|2.12|3.61|2.21|3.47|2.07|0
1652695200000|2022-05-16 10:00:00|3.54|2.14|3.63|2.23|3.63|2.23|3.53|2.13|0
1652695500000|2022-05-16 10:05:00|3.65|2.25|3.58|2.18|3.65|2.25|3.55|2.15|0
1652695800000|2022-05-16 10:10:00|3.59|2.19|3.65|2.25|3.65|2.25|3.56|2.16|0
1652696100000|2022-05-16 10:15:00|3.66|2.26|3.64|2.24|3.68|2.28|3.62|2.22|0
1652696400000|2022-05-16 10:20:00|3.63|2.23|3.57|2.17|3.64|2.24|3.55|2.15|0
1652696700000|2022-05-16 10:25:00|3.6|2.2|3.7|2.3|3.74|2.34|3.59|2.19|0
1652697000000|2022-05-16 10:30:00|3.69|2.29|3.61|2.21|3.69|2.29|3.56|2.16|0
1652697300000|2022-05-16 10:35:00|3.63|2.23|3.59|2.19|3.7|2.3|3.53|2.13|0
1652697600000|2022-05-16 10:40:00|3.6|2.2|3.55|2.15|3.61|2.21|3.52|2.12|0
1652697900000|2022-05-16 10:45:00|3.56|2.16|3.55|2.15|3.61|2.21|3.53|2.13|0
1652698200000|2022-05-16 10:50:00|3.56|2.16|3.45|2.05|3.56|2.16|3.45|2.05|0
1652698500000|2022-05-16 10:55:00|3.46|2.06|3.49|2.09|3.57|2.17|3.46|2.06|0
1652698800000|2022-05-16 11:00:00|3.51|2.11|3.5|2.1|3.55|2.15|3.48|2.08|0
1652699100000|2022-05-16 11:05:00|3.49|2.09|3.63|2.23|3.66|2.26|3.49|2.09|0
1652699400000|2022-05-16 11:10:00|3.62|2.22|3.52|2.12|3.65|2.25|3.51|2.11|0
1652699700000|2022-05-16 11:15:00|3.53|2.13|3.53|2.13|3.54|2.14|3.47|2.07|0
1652700000000|2022-05-16 11:20:00|3.54|2.14|3.56|2.16|3.59|2.19|3.45|2.05|0
1652700300000|2022-05-16 11:25:00|3.55|2.15|3.43|2.03|3.56|2.16|3.4|2|0
1652700600000|2022-05-16 11:30:00|3.44|2.04|3.36|1.96|3.45|2.05|3.35|1.95|0
1652700900000|2022-05-16 11:35:00|3.37|1.97|3.39|1.99|3.41|2.01|3.35|1.95|0
1652701200000|2022-05-16 11:40:00|3.38|1.98|3.45|2.05|3.45|2.05|3.38|1.98|0
1652701500000|2022-05-16 11:45:00|3.46|2.06|3.47|2.07|3.51|2.11|3.43|2.03|0
1652701800000|2022-05-16 11:50:00|3.46|2.06|3.52|2.12|3.57|2.17|3.43|2.03|0
1652702100000|2022-05-16 11:55:00|3.53|2.13|3.43|2.03|3.54|2.14|3.39|1.99|0
1652702400000|2022-05-16 12:00:00|3.45|2.05|3.41|2.01|3.53|2.13|3.36|1.96|0
1652702700000|2022-05-16 12:05:00|3.42|2.02|3.38|1.98|3.42|2.02|3.33|1.93|0
1652703000000|2022-05-16 12:10:00|3.37|1.97|3.51|2.11|3.53|2.13|3.36|1.96|0
1652703300000|2022-05-16 12:15:00|3.52|2.12|3.56|2.16|3.59|2.19|3.49|2.09|0
1652703600000|2022-05-16 12:20:00|3.57|2.17|3.7|2.3|3.7|2.3|3.56|2.16|0
1652703900000|2022-05-16 12:25:00|3.68|2.28|3.39|1.99|3.71|2.31|3.28|1.88|0
1652704200000|2022-05-16 12:30:00|3.4|2|3.59|2.19|3.59|2.19|3.31|1.91|0
1652704500000|2022-05-16 12:35:00|3.57|2.17|3.53|2.13|3.63|2.23|3.48|2.08|0
1652704800000|2022-05-16 12:40:00|3.52|2.12|3.41|2.01|3.52|2.12|3.39|1.99|0
1652705100000|2022-05-16 12:45:00|3.4|2|3.29|1.89|3.41|2.01|3.27|1.87|0
1652705400000|2022-05-16 12:50:00|3.28|1.88|3.32|1.92|3.34|1.94|3.28|1.88|0
1652705700000|2022-05-16 12:55:00|3.34|1.94|3.18|1.78|3.34|1.94|3.13|1.73|0
1652706000000|2022-05-16 13:00:00|3.19|1.79|3.23|1.83|3.23|1.83|3.15|1.75|0
1652706300000|2022-05-16 13:05:00|3.24|1.84|3.16|1.76|3.25|1.85|3.1|1.7|0
1652706600000|2022-05-16 13:10:00|3.17|1.77|3.1|1.7|3.17|1.77|3.05|1.65|0
1652706900000|2022-05-16 13:15:00|3.11|1.71|3.01|1.61|3.11|1.71|3.01|1.61|0
1652707200000|2022-05-16 13:20:00|2.99|1.59|2.96|1.56|2.99|1.59|2.85|1.45|0
1652707500000|2022-05-16 13:25:00|2.97|1.57|2.95|1.55|3.03|1.63|2.9|1.5|0
1652707800000|2022-05-16 13:30:00|2.98|1.58|2.91|1.51|3.19|1.79|2.82|1.42|0
1652708100000|2022-05-16 13:35:00|2.96|1.56|3.43|2.03|3.45|2.05|2.76|1.36|0
1652708400000|2022-05-16 13:40:00|3.46|2.06|2.79|1.39|3.46|2.06|2.77|1.37|0
1652708700000|2022-05-16 13:45:00|2.76|1.36|2.62|1.22|2.82|1.42|2.44|1.04|0
1652709000000|2022-05-16 13:50:00|2.64|1.24|2.85|1.45|2.93|1.53|2.54|1.14|0
1652709300000|2022-05-16 13:55:00|2.87|1.47|2.77|1.37|2.99|1.59|2.73|1.33|0
1652709600000|2022-05-16 14:00:00|2.79|1.39|2.73|1.33|2.84|1.44|2.55|1.15|0
1652709900000|2022-05-16 14:05:00|2.77|1.37|3.12|1.72|3.14|1.74|2.73|1.33|0
1652710200000|2022-05-16 14:10:00|3.13|1.73|2.97|1.57|3.19|1.79|2.9|1.5|0
1652710500000|2022-05-16 14:15:00|2.96|1.56|3.14|1.74|3.24|1.84|2.96|1.56|0
1652710800000|2022-05-16 14:20:00|3.15|1.75|2.97|1.57|3.28|1.88|2.91|1.51|0
1652711100000|2022-05-16 14:25:00|2.96|1.56|3.18|1.78|3.21|1.81|2.83|1.43|0
1652711400000|2022-05-16 14:30:00|3.19|1.79|2.76|1.36|3.2|1.8|2.72|1.32|0
1652711700000|2022-05-16 14:35:00|2.77|1.37|3.01|1.61|3.02|1.62|2.73|1.33|0
1652712000000|2022-05-16 14:40:00|2.99|1.59|2.95|1.55|3|1.6|2.78|1.38|0
1652712300000|2022-05-16 14:45:00|2.94|1.54|2.62|1.22|2.94|1.54|2.6|1.2|0
1652712600000|2022-05-16 14:50:00|2.61|1.21|2.59|1.19|2.68|1.28|2.54|1.14|0
1652712900000|2022-05-16 14:55:00|2.57|1.17|2.41|1.01|2.61|1.21|2.38|0.98|0
1652713200000|2022-05-16 15:00:00|2.37|0.97|2.42|1.02|2.45|1.05|2.31|0.91|0
1652713500000|2022-05-16 15:05:00|2.4|1|2.52|1.12|2.52|1.12|2.29|0.89|0
1652713800000|2022-05-16 15:10:00|2.48|1.08|2.48|1.08|2.56|1.16|2.44|1.04|0
1652714100000|2022-05-16 15:15:00|2.47|1.07|2.58|1.18|2.67|1.27|2.46|1.06|0
1652714400000|2022-05-16 15:20:00|2.59|1.19|2.54|1.14|2.59|1.19|2.46|1.06|0
1652714700000|2022-05-16 15:25:00|2.53|1.13|2.53|1.13|2.55|1.15|2.45|1.05|0
1652715000000|2022-05-16 15:30:00|2.51|1.11|2.54|1.14|2.56|1.16|2.34|0.94|0
1652715300000|2022-05-16 15:35:00|2.58|1.18|2.6|1.2|2.63|1.23|2.29|0.89|0
1652715600000|2022-05-16 15:40:00|2.63|1.23|2.77|1.37|2.77|1.37|2.45|1.05|0
1652715900000|2022-05-16 15:45:00|2.75|1.35|2.85|1.45|2.85|1.45|2.71|1.31|0
1652716200000|2022-05-16 15:50:00|2.84|1.44|2.74|1.34|2.9|1.5|2.5|1.1|0
1652716500000|2022-05-16 15:55:00|2.75|1.35|2.75|1.35|2.81|1.41|2.7|1.3|0
1652716800000|2022-05-16 16:00:00|2.76|1.36|2.79|1.39|2.9|1.5|2.71|1.31|0
1652717100000|2022-05-16 16:05:00|2.78|1.38|2.64|1.24|2.78|1.38|2.56|1.16|0
1652717400000|2022-05-16 16:10:00|2.63|1.23|2.55|1.15|2.65|1.25|2.53|1.13|0
1652717700000|2022-05-16 16:15:00|2.57|1.17|2.59|1.19|2.59|1.19|2.43|1.03|0
1652718000000|2022-05-16 16:20:00|2.57|1.17|2.38|0.98|2.6|1.2|2.34|0.94|0
1652718300000|2022-05-16 16:25:00|2.39|0.99|2.43|1.03|2.46|1.06|2.33|0.93|0
1652718600000|2022-05-16 16:30:00|2.42|1.02|2.45|1.05|2.51|1.11|2.36|0.96|0
1652718900000|2022-05-16 16:35:00|2.48|1.08|2.32|0.92|2.57|1.17|2.31|0.91|0
1652719200000|2022-05-16 16:40:00|2.31|0.91|2.37|0.97|2.4|1|2.26|0.86|0
1652719500000|2022-05-16 16:45:00|2.36|0.96|2.54|1.14|2.54|1.14|2.33|0.93|0
1652719800000|2022-05-16 16:50:00|2.55|1.15|2.37|0.97|2.56|1.16|2.35|0.95|0
1652720100000|2022-05-16 16:55:00|2.36|0.96|2.41|1.01|2.43|1.03|2.33|0.93|0
1652720400000|2022-05-16 17:00:00|2.38|0.98|2.47|1.07|2.47|1.07|2.31|0.91|0
1652720700000|2022-05-16 17:05:00|2.46|1.06|2.6|1.2|2.6|1.2|2.41|1.01|0
1652721000000|2022-05-16 17:10:00|2.59|1.19|2.64|1.24|2.82|1.42|2.55|1.15|0
1652721300000|2022-05-16 17:15:00|2.63|1.23|2.45|1.05|2.66|1.26|2.44|1.04|0
1652721600000|2022-05-16 17:20:00|2.46|1.06|2.69|1.29|2.78|1.38|2.44|1.04|0
1652721900000|2022-05-16 17:25:00|2.7|1.3|2.86|1.46|2.88|1.48|2.66|1.26|0
1652722200000|2022-05-16 17:30:00|2.85|1.45|2.91|1.51|2.95|1.55|2.85|1.45|0
1652722500000|2022-05-16 17:35:00|2.9|1.5|2.75|1.35|2.95|1.55|2.61|1.21|0
1652722800000|2022-05-16 17:40:00|2.76|1.36|2.8|1.4|2.89|1.49|2.61|1.21|0
1652723100000|2022-05-16 17:45:00|2.81|1.41|2.67|1.27|2.81|1.41|2.65|1.25|0
1652723400000|2022-05-16 17:50:00|2.68|1.28|2.68|1.28|2.76|1.36|2.65|1.25|0
1652723700000|2022-05-16 17:55:00|2.69|1.29|2.7|1.3|2.76|1.36|2.64|1.24|0
1652724000000|2022-05-16 18:00:00|2.72|1.32|2.77|1.37|2.78|1.38|2.59|1.19|0
1652724300000|2022-05-16 18:05:00|2.78|1.38|2.9|1.5|2.95|1.55|2.78|1.38|0
1652724600000|2022-05-16 18:10:00|2.91|1.51|2.81|1.41|2.91|1.51|2.75|1.35|0
1652724900000|2022-05-16 18:15:00|2.8|1.4|2.81|1.41|2.9|1.5|2.74|1.34|0
1652725200000|2022-05-16 18:20:00|2.82|1.42|2.78|1.38|2.93|1.53|2.74|1.34|0
1652725500000|2022-05-16 18:25:00|2.79|1.39|3.04|1.64|3.04|1.64|2.75|1.35|0
1652725800000|2022-05-16 18:30:00|3.05|1.65|3.07|1.67|3.14|1.74|3.02|1.62|0
1652726100000|2022-05-16 18:35:00|3.09|1.69|2.89|1.49|3.1|1.7|2.82|1.42|0
1652726400000|2022-05-16 18:40:00|2.92|1.52|2.82|1.42|2.98|1.58|2.81|1.41|0
1652726700000|2022-05-16 18:45:00|2.83|1.43|2.69|1.29|2.87|1.47|2.67|1.27|0
1652727000000|2022-05-16 18:50:00|2.68|1.28|2.7|1.3|2.79|1.39|2.6|1.2|0
1652727300000|2022-05-16 18:55:00|2.69|1.29|2.77|1.37|2.81|1.41|2.67|1.27|0
1652727600000|2022-05-16 19:00:00|2.76|1.36|2.78|1.38|2.8|1.4|2.68|1.28|0
1652727900000|2022-05-16 19:05:00|2.77|1.37|2.67|1.27|2.85|1.45|2.66|1.26|0
1652728200000|2022-05-16 19:10:00|2.64|1.24|2.42|1.02|2.64|1.24|2.38|0.98|0
1652728500000|2022-05-16 19:15:00|2.4|1|2.39|0.99|2.49|1.09|2.31|0.91|0
1652728800000|2022-05-16 19:20:00|2.37|0.97|2.49|1.09|2.54|1.14|2.27|0.87|0
1652729100000|2022-05-16 19:25:00|2.48|1.08|2.48|1.08|2.54|1.14|2.45|1.05|0
1652729400000|2022-05-16 19:30:00|2.49|1.09|2.36|0.96|2.54|1.14|2.35|0.95|0
1652729700000|2022-05-16 19:35:00|2.35|0.95|2.38|0.98|2.42|1.02|2.28|0.88|0
1652730000000|2022-05-16 19:40:00|2.39|0.99|2.27|0.87|2.42|1.02|2.26|0.86|0
1652730300000|2022-05-16 19:45:00|2.26|0.86|2.16|0.76|2.3|0.9|2.11|0.71|0
1652730600000|2022-05-16 19:50:00|2.22|0.82|2.23|0.83|2.37|0.97|2.2|0.8|0
1652730900000|2022-05-16 19:55:00|2.24|0.84|2.25|0.85|2.27|0.87|2.07|0.67|0
1652731200000|2022-05-16 20:00:00|2.24|0.84|2.19|0.79|2.25|0.85|2.15|0.75|0
1652731500000|2022-05-16 20:05:00|2.2|0.8|2.15|0.75|2.2|0.8|2.13|0.73|0
1652731800000|2022-05-16 20:10:00|2.16|0.76|2.18|0.78|2.21|0.81|2.15|0.75|0
1652732100000|2022-05-16 20:15:00|2.17|0.77|2.16|0.76|2.18|0.78|2.15|0.75|0
1652732400000|2022-05-16 20:20:00|2.15|0.75|2.12|0.72|2.16|0.76|2.12|0.72|0
1652732700000|2022-05-16 20:25:00|2.13|0.73|2.13|0.73|2.14|0.74|2.12|0.72|0
1652733000000|2022-05-16 20:30:00|2.14|0.74|2.13|0.73|2.15|0.75|2.12|0.72|0
1652733300000|2022-05-16 20:35:00|2.14|0.74|1.92|0.52|2.14|0.74|1.92|0.52|0
1652733600000|2022-05-16 20:40:00|1.91|0.51|1.92|0.52|1.93|0.53|1.91|0.51|0
1652734500000|2022-05-16 20:55:00|1.93|0.53|1.91|0.51|1.93|0.53|1.91|0.51|0
1652734800000|2022-05-16 21:00:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1652735400000|2022-05-16 21:10:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1652735700000|2022-05-16 21:15:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652736000000|2022-05-16 21:20:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652736300000|2022-05-16 21:25:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652736600000|2022-05-16 21:30:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1652736900000|2022-05-16 21:35:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1652737200000|2022-05-16 21:40:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1652737500000|2022-05-16 21:45:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1652737800000|2022-05-16 21:50:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1652738100000|2022-05-16 21:55:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1652738400000|2022-05-16 22:00:00|1.92|0.52|1.97|0.57|1.98|0.58|1.92|0.52|0
1652738700000|2022-05-16 22:05:00|1.96|0.56|1.95|0.55|1.98|0.58|1.93|0.53|0
1652739000000|2022-05-16 22:10:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1652739300000|2022-05-16 22:15:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1652739600000|2022-05-16 22:20:00|2|0.6|1.97|0.57|2|0.6|1.97|0.57|0
1652739900000|2022-05-16 22:25:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1652740200000|2022-05-16 22:30:00|1.98|0.58|2.01|0.61|2.01|0.61|1.98|0.58|0
1652740500000|2022-05-16 22:35:00|2|0.6|2.02|0.62|2.02|0.62|2|0.6|0
1652740800000|2022-05-16 22:40:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1652741100000|2022-05-16 22:45:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1652741400000|2022-05-16 22:50:00|2|0.6|2|0.6|2|0.6|1.98|0.58|0
1652741700000|2022-05-16 22:55:00|2.01|0.61|2|0.6|2.01|0.61|1.99|0.59|0
1652742000000|2022-05-16 23:00:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1652742300000|2022-05-16 23:05:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1652742600000|2022-05-16 23:10:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1652742900000|2022-05-16 23:15:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1652743200000|2022-05-16 23:20:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1652743500000|2022-05-16 23:25:00|2|0.6|1.98|0.58|2.01|0.61|1.98|0.58|0
1652743800000|2022-05-16 23:30:00|1.97|0.57|1.97|0.57|1.97|0.57|1.94|0.54|0
1652744100000|2022-05-16 23:35:00|1.96|0.56|1.95|0.55|1.98|0.58|1.95|0.55|0
1652744400000|2022-05-16 23:40:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1652744700000|2022-05-16 23:45:00|1.97|0.57|2.03|0.63|2.03|0.63|1.96|0.56|0
1652745000000|2022-05-16 23:50:00|2.04|0.64|2.01|0.61|2.04|0.64|2.01|0.61|0
1652745300000|2022-05-16 23:55:00|2.02|0.62|2.04|0.64|2.04|0.64|2.02|0.62|0
1652745600000|2022-05-17 00:00:00|2.03|0.63|1.98|0.58|2.04|0.64|1.96|0.56|0
1652745900000|2022-05-17 00:05:00|1.99|0.59|1.98|0.58|1.99|0.59|1.96|0.56|0
1652746200000|2022-05-17 00:10:00|1.99|0.59|1.96|0.56|1.99|0.59|1.95|0.55|0
1652746500000|2022-05-17 00:15:00|1.95|0.55|2.07|0.67|2.07|0.67|1.95|0.55|0
1652746800000|2022-05-17 00:20:00|2.09|0.69|2.3|0.9|2.33|0.93|2.08|0.68|0
1652747100000|2022-05-17 00:25:00|2.31|0.91|2.32|0.92|2.33|0.93|2.29|0.89|0
1652747400000|2022-05-17 00:30:00|2.33|0.93|2.23|0.83|2.33|0.93|2.23|0.83|0
1652747700000|2022-05-17 00:35:00|2.22|0.82|2.23|0.83|2.25|0.85|2.21|0.81|0
1652748000000|2022-05-17 00:40:00|2.22|0.82|2.24|0.84|2.24|0.84|2.21|0.81|0
1652748300000|2022-05-17 00:45:00|2.23|0.83|2.22|0.82|2.26|0.86|2.22|0.82|0
1652748600000|2022-05-17 00:50:00|2.23|0.83|2.25|0.85|2.26|0.86|2.22|0.82|0
1652748900000|2022-05-17 00:55:00|2.24|0.84|2.21|0.81|2.25|0.85|2.2|0.8|0
1652749200000|2022-05-17 01:00:00|2.22|0.82|2.17|0.77|2.23|0.83|2.17|0.77|0
1652749500000|2022-05-17 01:05:00|2.18|0.78|2.2|0.8|2.2|0.8|2.18|0.78|0
1652749800000|2022-05-17 01:10:00|2.19|0.79|2.21|0.81|2.23|0.83|2.19|0.79|0
1652750100000|2022-05-17 01:15:00|2.22|0.82|2.2|0.8|2.22|0.82|2.18|0.78|0
1652750400000|2022-05-17 01:20:00|2.19|0.79|2.23|0.83|2.28|0.88|2.19|0.79|0
1652750700000|2022-05-17 01:25:00|2.24|0.84|2.25|0.85|2.27|0.87|2.23|0.83|0
1652751000000|2022-05-17 01:30:00|2.24|0.84|2.25|0.85|2.28|0.88|2.2|0.8|0
1652751300000|2022-05-17 01:35:00|2.26|0.86|2.4|1|2.41|1.01|2.26|0.86|0
1652751600000|2022-05-17 01:40:00|2.39|0.99|2.34|0.94|2.4|1|2.33|0.93|0
1652751900000|2022-05-17 01:45:00|2.35|0.95|2.39|0.99|2.39|0.99|2.35|0.95|0
1652752200000|2022-05-17 01:50:00|2.4|1|2.42|1.02|2.44|1.04|2.37|0.97|0
1652752500000|2022-05-17 01:55:00|2.43|1.03|2.42|1.02|2.45|1.05|2.41|1.01|0
1652752800000|2022-05-17 02:00:00|2.43|1.03|2.39|0.99|2.43|1.03|2.37|0.97|0
1652753100000|2022-05-17 02:05:00|2.4|1|2.39|0.99|2.41|1.01|2.37|0.97|0
1652753400000|2022-05-17 02:10:00|2.38|0.98|2.37|0.97|2.4|1|2.36|0.96|0
1652753700000|2022-05-17 02:15:00|2.36|0.96|2.31|0.91|2.37|0.97|2.3|0.9|0
1652754000000|2022-05-17 02:20:00|2.3|0.9|2.26|0.86|2.31|0.91|2.25|0.85|0
1652754300000|2022-05-17 02:25:00|2.25|0.85|2.24|0.84|2.28|0.88|2.22|0.82|0
1652754600000|2022-05-17 02:30:00|2.25|0.85|2.23|0.83|2.26|0.86|2.21|0.81|0
1652754900000|2022-05-17 02:35:00|2.24|0.84|2.24|0.84|2.25|0.85|2.22|0.82|0
1652755200000|2022-05-17 02:40:00|2.23|0.83|2.27|0.87|2.28|0.88|2.23|0.83|0
1652755500000|2022-05-17 02:45:00|2.26|0.86|2.26|0.86|2.27|0.87|2.24|0.84|0
1652755800000|2022-05-17 02:50:00|2.25|0.85|2.2|0.8|2.26|0.86|2.19|0.79|0
1652756100000|2022-05-17 02:55:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1652756400000|2022-05-17 03:00:00|2.23|0.83|2.25|0.85|2.25|0.85|2.2|0.8|0
1652756700000|2022-05-17 03:05:00|2.24|0.84|2.25|0.85|2.27|0.87|2.24|0.84|0
1652757000000|2022-05-17 03:10:00|2.26|0.86|2.26|0.86|2.27|0.87|2.23|0.83|0
1652757300000|2022-05-17 03:15:00|2.25|0.85|2.23|0.83|2.26|0.86|2.23|0.83|0
1652757600000|2022-05-17 03:20:00|2.24|0.84|2.25|0.85|2.27|0.87|2.23|0.83|0
1652757900000|2022-05-17 03:25:00|2.26|0.86|2.29|0.89|2.29|0.89|2.25|0.85|0
1652758200000|2022-05-17 03:30:00|2.3|0.9|2.29|0.89|2.3|0.9|2.27|0.87|0
1652758500000|2022-05-17 03:35:00|2.28|0.88|2.29|0.89|2.3|0.9|2.27|0.87|0
1652758800000|2022-05-17 03:40:00|2.3|0.9|2.3|0.9|2.31|0.91|2.28|0.88|0
1652759100000|2022-05-17 03:45:00|2.31|0.91|2.31|0.91|2.32|0.92|2.3|0.9|0
1652759400000|2022-05-17 03:50:00|2.32|0.92|2.29|0.89|2.32|0.92|2.29|0.89|0
1652759700000|2022-05-17 03:55:00|2.28|0.88|2.28|0.88|2.3|0.9|2.27|0.87|0
1652760000000|2022-05-17 04:00:00|2.29|0.89|2.29|0.89|2.3|0.9|2.27|0.87|0
1652760300000|2022-05-17 04:05:00|2.3|0.9|2.32|0.92|2.32|0.92|2.3|0.9|0
1652760600000|2022-05-17 04:10:00|2.31|0.91|2.33|0.93|2.34|0.94|2.3|0.9|0
1652760900000|2022-05-17 04:15:00|2.32|0.92|2.35|0.95|2.35|0.95|2.32|0.92|0
1652761200000|2022-05-17 04:20:00|2.36|0.96|2.34|0.94|2.36|0.96|2.33|0.93|0
1652761500000|2022-05-17 04:25:00|2.33|0.93|2.3|0.9|2.34|0.94|2.3|0.9|0
1652761800000|2022-05-17 04:30:00|2.29|0.89|2.31|0.91|2.33|0.93|2.29|0.89|0
1652762100000|2022-05-17 04:35:00|2.32|0.92|2.33|0.93|2.34|0.94|2.31|0.91|0
1652762400000|2022-05-17 04:40:00|2.34|0.94|2.36|0.96|2.37|0.97|2.32|0.92|0
1652762700000|2022-05-17 04:45:00|2.37|0.97|2.35|0.95|2.37|0.97|2.33|0.93|0
1652763000000|2022-05-17 04:50:00|2.34|0.94|2.32|0.92|2.35|0.95|2.32|0.92|0
1652763300000|2022-05-17 04:55:00|2.31|0.91|2.34|0.94|2.35|0.95|2.31|0.91|0
1652763600000|2022-05-17 05:00:00|2.33|0.93|2.34|0.94|2.37|0.97|2.31|0.91|0
1652763900000|2022-05-17 05:05:00|2.36|0.96|2.36|0.96|2.37|0.97|2.33|0.93|0
1652764200000|2022-05-17 05:10:00|2.37|0.97|2.34|0.94|2.38|0.98|2.34|0.94|0
1652764500000|2022-05-17 05:15:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1652764800000|2022-05-17 05:20:00|2.34|0.94|2.35|0.95|2.36|0.96|2.33|0.93|0
1652765100000|2022-05-17 05:25:00|2.36|0.96|2.34|0.94|2.37|0.97|2.34|0.94|0
1652765400000|2022-05-17 05:30:00|2.35|0.95|2.32|0.92|2.36|0.96|2.32|0.92|0
1652765700000|2022-05-17 05:35:00|2.31|0.91|2.31|0.91|2.34|0.94|2.3|0.9|0
1652766000000|2022-05-17 05:40:00|2.3|0.9|2.34|0.94|2.34|0.94|2.3|0.9|0
1652766300000|2022-05-17 05:45:00|2.33|0.93|2.46|1.06|2.46|1.06|2.33|0.93|0
1652766600000|2022-05-17 05:50:00|2.45|1.05|2.43|1.03|2.45|1.05|2.41|1.01|0
1652766900000|2022-05-17 05:55:00|2.42|1.02|2.43|1.03|2.46|1.06|2.42|1.02|0
1652767200000|2022-05-17 06:00:00|2.42|1.02|2.43|1.03|2.46|1.06|2.41|1.01|0
1652767500000|2022-05-17 06:05:00|2.44|1.04|2.43|1.03|2.44|1.04|2.4|1|0
1652767800000|2022-05-17 06:10:00|2.45|1.05|2.42|1.02|2.47|1.07|2.42|1.02|0
1652768100000|2022-05-17 06:15:00|2.43|1.03|2.39|0.99|2.43|1.03|2.38|0.98|0
1652768400000|2022-05-17 06:20:00|2.38|0.98|2.4|1|2.41|1.01|2.38|0.98|0
1652768700000|2022-05-17 06:25:00|2.39|0.99|2.39|0.99|2.41|1.01|2.38|0.98|0
1652769000000|2022-05-17 06:30:00|2.38|0.98|2.4|1|2.42|1.02|2.38|0.98|0
1652769300000|2022-05-17 06:35:00|2.39|0.99|2.21|0.81|2.46|1.06|2.11|0.71|0
1652769600000|2022-05-17 06:40:00|2.2|0.8|2.21|0.81|2.21|0.81|2.19|0.79|0
1652769900000|2022-05-17 06:45:00|2.2|0.8|2.22|0.82|2.23|0.83|2.2|0.8|0
1652770200000|2022-05-17 06:50:00|2.21|0.81|2.23|0.83|2.23|0.83|2.21|0.81|0
1652770500000|2022-05-17 06:55:00|2.22|0.82|2.26|0.86|2.26|0.86|2.22|0.82|0
1652770800000|2022-05-17 07:00:00|2.24|0.84|2.32|0.92|2.32|0.92|2.19|0.79|0
1652771100000|2022-05-17 07:05:00|2.31|0.91|2.25|0.85|2.31|0.91|2.25|0.85|0
1652771400000|2022-05-17 07:10:00|2.24|0.84|2.18|0.78|2.24|0.84|2.17|0.77|0
1652771700000|2022-05-17 07:15:00|2.19|0.79|2.22|0.82|2.23|0.83|2.17|0.77|0
1652772000000|2022-05-17 07:20:00|2.21|0.81|2.29|0.89|2.29|0.89|2.18|0.78|0
1652772300000|2022-05-17 07:25:00|2.27|0.87|2.28|0.88|2.3|0.9|2.25|0.85|0
1652772600000|2022-05-17 07:30:00|2.27|0.87|2.38|0.98|2.39|0.99|2.26|0.86|0
1652772900000|2022-05-17 07:35:00|2.37|0.97|2.5|1.1|2.5|1.1|2.36|0.96|0
1652773200000|2022-05-17 07:40:00|2.49|1.09|2.5|1.1|2.53|1.13|2.45|1.05|0
1652773500000|2022-05-17 07:45:00|2.51|1.11|2.47|1.07|2.54|1.14|2.46|1.06|0
1652773800000|2022-05-17 07:50:00|2.48|1.08|2.46|1.06|2.51|1.11|2.45|1.05|0
1652774100000|2022-05-17 07:55:00|2.45|1.05|2.46|1.06|2.46|1.06|2.41|1.01|0
1652774400000|2022-05-17 08:00:00|2.48|1.08|2.55|1.15|2.56|1.16|2.47|1.07|0
1652774700000|2022-05-17 08:05:00|2.54|1.14|2.72|1.32|2.75|1.35|2.54|1.14|0
1652775000000|2022-05-17 08:10:00|2.71|1.31|2.76|1.36|2.77|1.37|2.67|1.27|0
1652775300000|2022-05-17 08:15:00|2.77|1.37|2.85|1.45|2.87|1.47|2.75|1.35|0
1652775600000|2022-05-17 08:20:00|2.84|1.44|2.84|1.44|2.93|1.53|2.84|1.44|0
1652775900000|2022-05-17 08:25:00|2.85|1.45|2.95|1.55|2.98|1.58|2.85|1.45|0
1652776200000|2022-05-17 08:30:00|2.97|1.57|2.76|1.36|3.04|1.64|2.74|1.34|0
1652776500000|2022-05-17 08:35:00|2.75|1.35|3.03|1.63|3.08|1.68|2.75|1.35|0
1652776800000|2022-05-17 08:40:00|3.04|1.64|3.02|1.62|3.04|1.64|2.99|1.59|0
1652777100000|2022-05-17 08:45:00|3.03|1.63|3.02|1.62|3.1|1.7|3.02|1.62|0
1652777400000|2022-05-17 08:50:00|3.01|1.61|2.98|1.58|3.01|1.61|2.9|1.5|0
1652777700000|2022-05-17 08:55:00|2.97|1.57|2.87|1.47|2.97|1.57|2.86|1.46|0
1652778000000|2022-05-17 09:00:00|2.88|1.48|3.11|1.71|3.11|1.71|2.84|1.44|0
1652778300000|2022-05-17 09:05:00|3.1|1.7|3.11|1.71|3.14|1.74|3.08|1.68|0
1652778600000|2022-05-17 09:10:00|3.1|1.7|3.11|1.71|3.16|1.76|3.08|1.68|0
1652778900000|2022-05-17 09:15:00|3.1|1.7|3.08|1.68|3.13|1.73|3.05|1.65|0
1652779200000|2022-05-17 09:20:00|3.09|1.69|3.11|1.71|3.14|1.74|3.08|1.68|0
1652779500000|2022-05-17 09:25:00|3.1|1.7|3.16|1.76|3.18|1.78|3.1|1.7|0
1652779800000|2022-05-17 09:30:00|3.15|1.75|3.24|1.84|3.27|1.87|3.12|1.72|0
1652780100000|2022-05-17 09:35:00|3.22|1.82|3.32|1.92|3.34|1.94|3.22|1.82|0
1652780400000|2022-05-17 09:40:00|3.33|1.93|3.29|1.89|3.35|1.95|3.26|1.86|0
1652780700000|2022-05-17 09:45:00|3.3|1.9|3.1|1.7|3.3|1.9|3.08|1.68|0
1652781000000|2022-05-17 09:50:00|3.11|1.71|3.18|1.78|3.19|1.79|3.09|1.69|0
1652781300000|2022-05-17 09:55:00|3.2|1.8|3.18|1.78|3.32|1.92|3.02|1.62|0
1652781600000|2022-05-17 10:00:00|3.19|1.79|3.33|1.93|3.38|1.98|3.18|1.78|0
1652781900000|2022-05-17 10:05:00|3.34|1.94|3.28|1.88|3.35|1.95|3.24|1.84|0
1652782200000|2022-05-17 10:10:00|3.29|1.89|3.07|1.67|3.34|1.94|3.03|1.63|0
1652782500000|2022-05-17 10:15:00|3.06|1.66|3.04|1.64|3.07|1.67|3.03|1.63|0
1652782800000|2022-05-17 10:20:00|3.05|1.65|2.97|1.57|3.05|1.65|2.97|1.57|0
1652783100000|2022-05-17 10:25:00|2.98|1.58|2.97|1.57|3.03|1.63|2.97|1.57|0
1652783400000|2022-05-17 10:30:00|2.98|1.58|2.97|1.57|3.03|1.63|2.96|1.56|0
1652783700000|2022-05-17 10:35:00|2.98|1.58|2.91|1.51|2.99|1.59|2.89|1.49|0
1652784000000|2022-05-17 10:40:00|2.92|1.52|2.9|1.5|2.94|1.54|2.89|1.49|0
1652784300000|2022-05-17 10:45:00|2.91|1.51|3.08|1.68|3.09|1.69|2.86|1.46|0
1652784600000|2022-05-17 10:50:00|3.06|1.66|3.02|1.62|3.09|1.69|3.02|1.62|0
1652784900000|2022-05-17 10:55:00|3.03|1.63|3|1.6|3.04|1.64|2.99|1.59|0
1652785200000|2022-05-17 11:00:00|2.97|1.57|2.86|1.46|2.98|1.58|2.85|1.45|0
1652785500000|2022-05-17 11:05:00|2.87|1.47|2.89|1.49|2.93|1.53|2.83|1.43|0
1652785800000|2022-05-17 11:10:00|2.9|1.5|2.89|1.49|2.97|1.57|2.87|1.47|0
1652786100000|2022-05-17 11:15:00|2.88|1.48|2.98|1.58|2.99|1.59|2.87|1.47|0
1652786400000|2022-05-17 11:20:00|2.97|1.57|3.05|1.65|3.07|1.67|2.97|1.57|0
1652786700000|2022-05-17 11:25:00|3.06|1.66|3.09|1.69|3.12|1.72|3.03|1.63|0
1652787000000|2022-05-17 11:30:00|3.07|1.67|3.02|1.62|3.07|1.67|3|1.6|0
1652787300000|2022-05-17 11:35:00|3.01|1.61|2.95|1.55|3.03|1.63|2.93|1.53|0
1652787600000|2022-05-17 11:40:00|2.93|1.53|2.87|1.47|2.94|1.54|2.84|1.44|0
1652787900000|2022-05-17 11:45:00|2.86|1.46|2.74|1.34|2.9|1.5|2.71|1.31|0
1652788200000|2022-05-17 11:50:00|2.73|1.33|2.7|1.3|2.74|1.34|2.69|1.29|0
1652788500000|2022-05-17 11:55:00|2.71|1.31|2.65|1.25|2.73|1.33|2.64|1.24|0
1652788800000|2022-05-17 12:00:00|2.64|1.24|2.69|1.29|2.71|1.31|2.62|1.22|0
1652789100000|2022-05-17 12:05:00|2.7|1.3|2.65|1.25|2.75|1.35|2.64|1.24|0
1652789400000|2022-05-17 12:10:00|2.64|1.24|2.6|1.2|2.65|1.25|2.59|1.19|0
1652789700000|2022-05-17 12:15:00|2.59|1.19|2.56|1.16|2.64|1.24|2.56|1.16|0
1652790000000|2022-05-17 12:20:00|2.57|1.17|2.55|1.15|2.58|1.18|2.51|1.11|0
1652790300000|2022-05-17 12:25:00|2.56|1.16|2.54|1.14|2.57|1.17|2.45|1.05|0
1652790600000|2022-05-17 12:30:00|2.61|1.21|2.52|1.12|2.62|1.22|2.38|0.98|0
1652790900000|2022-05-17 12:35:00|2.51|1.11|2.48|1.08|2.56|1.16|2.46|1.06|0
1652791200000|2022-05-17 12:40:00|2.49|1.09|2.51|1.11|2.52|1.12|2.41|1.01|0
1652791500000|2022-05-17 12:45:00|2.5|1.1|2.55|1.15|2.66|1.26|2.5|1.1|0
1652791800000|2022-05-17 12:50:00|2.53|1.13|2.51|1.11|2.55|1.15|2.46|1.06|0
1652792100000|2022-05-17 12:55:00|2.5|1.1|2.63|1.23|2.68|1.28|2.49|1.09|0
1652792400000|2022-05-17 13:00:00|2.64|1.24|2.74|1.34|2.74|1.34|2.61|1.21|0
1652792700000|2022-05-17 13:05:00|2.72|1.32|2.7|1.3|2.74|1.34|2.63|1.23|0
1652793000000|2022-05-17 13:10:00|2.69|1.29|2.68|1.28|2.74|1.34|2.66|1.26|0
1652793300000|2022-05-17 13:15:00|2.67|1.27|2.66|1.26|2.77|1.37|2.62|1.22|0
1652793600000|2022-05-17 13:20:00|2.67|1.27|2.66|1.26|2.69|1.29|2.63|1.23|0
1652793900000|2022-05-17 13:25:00|2.67|1.27|2.71|1.31|2.72|1.32|2.64|1.24|0
1652794200000|2022-05-17 13:30:00|2.7|1.3|2.59|1.19|2.71|1.31|2.46|1.06|0
1652794500000|2022-05-17 13:35:00|2.58|1.18|2.44|1.04|2.58|1.18|2.38|0.98|0
1652794800000|2022-05-17 13:40:00|2.51|1.11|2.49|1.09|2.61|1.21|2.4|1|0
1652795100000|2022-05-17 13:45:00|2.51|1.11|2.31|0.91|2.57|1.17|2.31|0.91|0
1652795400000|2022-05-17 13:50:00|2.32|0.92|2.26|0.86|2.45|1.05|2.25|0.85|0
1652795700000|2022-05-17 13:55:00|2.27|0.87|2.38|0.98|2.39|0.99|2.21|0.81|0
1652796000000|2022-05-17 14:00:00|2.39|0.99|2.54|1.14|2.6|1.2|2.39|0.99|0
1652796300000|2022-05-17 14:05:00|2.55|1.15|2.31|0.91|2.58|1.18|2.3|0.9|0
1652796600000|2022-05-17 14:10:00|2.32|0.92|2.36|0.96|2.37|0.97|2.25|0.85|0
1652796900000|2022-05-17 14:15:00|2.37|0.97|2.65|1.25|2.67|1.27|2.33|0.93|0
1652797200000|2022-05-17 14:20:00|2.66|1.26|2.57|1.17|2.69|1.29|2.51|1.11|0
1652797500000|2022-05-17 14:25:00|2.59|1.19|2.2|0.8|2.65|1.25|2.2|0.8|0
1652797800000|2022-05-17 14:30:00|2.21|0.81|2.39|0.99|2.44|1.04|2.17|0.77|0
1652798100000|2022-05-17 14:35:00|2.38|0.98|2.26|0.86|2.38|0.98|2.23|0.83|0
1652798400000|2022-05-17 14:40:00|2.25|0.85|2.15|0.75|2.25|0.85|2.13|0.73|0
1652798700000|2022-05-17 14:45:00|2.14|0.74|2.14|0.74|2.17|0.77|2.04|0.64|0
1652799000000|2022-05-17 14:50:00|2.13|0.73|2.27|0.87|2.3|0.9|2.09|0.69|0
1652799300000|2022-05-17 14:55:00|2.25|0.85|2.38|0.98|2.38|0.98|2.25|0.85|0
1652799600000|2022-05-17 15:00:00|2.39|0.99|2.51|1.11|2.52|1.12|2.35|0.95|0
1652799900000|2022-05-17 15:05:00|2.5|1.1|2.36|0.96|2.52|1.12|2.31|0.91|0
1652800200000|2022-05-17 15:10:00|2.37|0.97|2.37|0.97|2.4|1|2.32|0.92|0
1652800500000|2022-05-17 15:15:00|2.38|0.98|2.4|1|2.44|1.04|2.25|0.85|0
1652800800000|2022-05-17 15:20:00|2.39|0.99|2.34|0.94|2.44|1.04|2.29|0.89|0
1652801100000|2022-05-17 15:25:00|2.33|0.93|2.45|1.05|2.47|1.07|2.32|0.92|0
1652801400000|2022-05-17 15:30:00|2.46|1.06|2.61|1.21|2.63|1.23|2.46|1.06|0
1652801700000|2022-05-17 15:35:00|2.62|1.22|2.56|1.16|2.65|1.25|2.54|1.14|0
1652802000000|2022-05-17 15:40:00|2.54|1.14|2.43|1.03|2.65|1.25|2.42|1.02|0
1652802300000|2022-05-17 15:45:00|2.45|1.05|2.37|0.97|2.47|1.07|2.35|0.95|0
1652802600000|2022-05-17 15:50:00|2.38|0.98|2.49|1.09|2.52|1.12|2.38|0.98|0
1652802900000|2022-05-17 15:55:00|2.48|1.08|2.44|1.04|2.48|1.08|2.41|1.01|0
1652803200000|2022-05-17 16:00:00|2.46|1.06|2.46|1.06|2.48|1.08|2.37|0.97|0
1652803500000|2022-05-17 16:05:00|2.45|1.05|2.35|0.95|2.46|1.06|2.27|0.87|0
1652803800000|2022-05-17 16:10:00|2.34|0.94|2.36|0.96|2.39|0.99|2.26|0.86|0
1652804100000|2022-05-17 16:15:00|2.34|0.94|2.45|1.05|2.52|1.12|2.34|0.94|0
1652804400000|2022-05-17 16:20:00|2.44|1.04|2.48|1.08|2.49|1.09|2.4|1|0
1652804700000|2022-05-17 16:25:00|2.47|1.07|2.53|1.13|2.6|1.2|2.44|1.04|0
1652805000000|2022-05-17 16:30:00|2.54|1.14|2.41|1.01|2.56|1.16|2.3|0.9|0
1652805300000|2022-05-17 16:35:00|2.42|1.02|2.41|1.01|2.47|1.07|2.4|1|0
1652805600000|2022-05-17 16:40:00|2.42|1.02|2.5|1.1|2.52|1.12|2.4|1|0
1652805900000|2022-05-17 16:45:00|2.51|1.11|2.52|1.12|2.62|1.22|2.48|1.08|0
1652806200000|2022-05-17 16:50:00|2.51|1.11|2.46|1.06|2.53|1.13|2.43|1.03|0
1652806500000|2022-05-17 16:55:00|2.47|1.07|2.45|1.05|2.47|1.07|2.41|1.01|0
1652806800000|2022-05-17 17:00:00|2.44|1.04|2.4|1|2.45|1.05|2.28|0.88|0
1652807100000|2022-05-17 17:05:00|2.38|0.98|2.48|1.08|2.54|1.14|2.38|0.98|0
1652807400000|2022-05-17 17:10:00|2.49|1.09|2.58|1.18|2.61|1.21|2.47|1.07|0
1652807700000|2022-05-17 17:15:00|2.59|1.19|2.62|1.22|2.67|1.27|2.59|1.19|0
1652808000000|2022-05-17 17:20:00|2.63|1.23|2.52|1.12|2.66|1.26|2.51|1.11|0
1652808300000|2022-05-17 17:25:00|2.54|1.14|2.5|1.1|2.6|1.2|2.48|1.08|0
1652808600000|2022-05-17 17:30:00|2.49|1.09|2.54|1.14|2.59|1.19|2.49|1.09|0
1652808900000|2022-05-17 17:35:00|2.55|1.15|2.57|1.17|2.61|1.21|2.5|1.1|0
1652809200000|2022-05-17 17:40:00|2.56|1.16|2.55|1.15|2.6|1.2|2.49|1.09|0
1652809500000|2022-05-17 17:45:00|2.54|1.14|2.57|1.17|2.57|1.17|2.46|1.06|0
1652809800000|2022-05-17 17:50:00|2.56|1.16|2.54|1.14|2.59|1.19|2.53|1.13|0
1652810100000|2022-05-17 17:55:00|2.56|1.16|2.44|1.04|2.57|1.17|2.44|1.04|0
1652810400000|2022-05-17 18:00:00|2.46|1.06|2.38|0.98|2.51|1.11|2.31|0.91|0
1652810700000|2022-05-17 18:05:00|2.41|1.01|2.72|1.32|2.75|1.35|2.4|1|0
1652811000000|2022-05-17 18:10:00|2.7|1.3|2.22|0.82|2.7|1.3|2.14|0.74|0
1652811300000|2022-05-17 18:15:00|2.26|0.86|2.21|0.81|2.36|0.96|2.15|0.75|0
1652811600000|2022-05-17 18:20:00|2.22|0.82|2.26|0.86|2.29|0.89|1.87|0.47|0
1652811900000|2022-05-17 18:25:00|2.25|0.85|2.3|0.9|2.45|1.05|2.19|0.79|0
1652812200000|2022-05-17 18:30:00|2.27|0.87|2.19|0.79|2.41|1.01|2.18|0.78|0
1652812500000|2022-05-17 18:35:00|2.18|0.78|2.47|1.07|2.47|1.07|2.1|0.7|0
1652812800000|2022-05-17 18:40:00|2.48|1.08|2.66|1.26|2.71|1.31|2.47|1.07|0
1652813100000|2022-05-17 18:45:00|2.69|1.29|2.59|1.19|2.91|1.51|2.4|1|0
1652813400000|2022-05-17 18:50:00|2.58|1.18|2.45|1.05|2.61|1.21|2.45|1.05|0
1652813700000|2022-05-17 18:55:00|2.44|1.04|2.45|1.05|2.55|1.15|2.39|0.99|0
1652814000000|2022-05-17 19:00:00|2.46|1.06|2.66|1.26|2.69|1.29|2.45|1.05|0
1652814300000|2022-05-17 19:05:00|2.65|1.25|2.67|1.27|2.78|1.38|2.56|1.16|0
1652814600000|2022-05-17 19:10:00|2.65|1.25|2.69|1.29|2.73|1.33|2.55|1.15|0
1652814900000|2022-05-17 19:15:00|2.71|1.31|2.77|1.37|2.8|1.4|2.64|1.24|0
1652815200000|2022-05-17 19:20:00|2.75|1.35|2.74|1.34|2.85|1.45|2.69|1.29|0
1652815500000|2022-05-17 19:25:00|2.73|1.33|2.76|1.36|2.83|1.43|2.72|1.32|0
1652815800000|2022-05-17 19:30:00|2.79|1.39|2.74|1.34|2.85|1.45|2.66|1.26|0
1652816100000|2022-05-17 19:35:00|2.76|1.36|2.65|1.25|2.8|1.4|2.63|1.23|0
1652816400000|2022-05-17 19:40:00|2.61|1.21|2.69|1.29|2.77|1.37|2.57|1.17|0
1652816700000|2022-05-17 19:45:00|2.7|1.3|2.49|1.09|2.7|1.3|2.45|1.05|0
1652817000000|2022-05-17 19:50:00|2.51|1.11|2.86|1.46|2.9|1.5|2.51|1.11|0
1652817300000|2022-05-17 19:55:00|2.81|1.41|3.03|1.63|3.03|1.63|2.78|1.38|0
1652817600000|2022-05-17 20:00:00|3.06|1.66|2.95|1.55|3.06|1.66|2.94|1.54|0
1652817900000|2022-05-17 20:05:00|2.94|1.54|3.15|1.75|3.17|1.77|2.94|1.54|0
1652818200000|2022-05-17 20:10:00|3.16|1.76|3.2|1.8|3.2|1.8|3.14|1.74|0
1652818500000|2022-05-17 20:15:00|3.19|1.79|3.24|1.84|3.28|1.88|3.19|1.79|0
1652818800000|2022-05-17 20:20:00|3.23|1.83|3.24|1.84|3.24|1.84|3.22|1.82|0
1652819100000|2022-05-17 20:25:00|3.23|1.83|3.25|1.85|3.25|1.85|3.2|1.8|0
1652819400000|2022-05-17 20:30:00|3.24|1.84|3.23|1.83|3.25|1.85|3.22|1.82|0
1652819700000|2022-05-17 20:35:00|3.22|1.82|3.24|1.84|3.24|1.84|3.22|1.82|0
1652820000000|2022-05-17 20:40:00|3.23|1.83|3.23|1.83|3.24|1.84|3.23|1.83|0
1652820300000|2022-05-17 20:45:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1652820900000|2022-05-17 20:55:00|3.24|1.84|3.24|1.84|3.25|1.85|3.24|1.84|0
1652821200000|2022-05-17 21:00:00|3.25|1.85|3.23|1.83|3.25|1.85|3.23|1.83|0
1652821500000|2022-05-17 21:05:00|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1652821800000|2022-05-17 21:10:00|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652822700000|2022-05-17 21:25:00|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1652823300000|2022-05-17 21:35:00|3.22|1.82|3.23|1.83|3.24|1.84|3.22|1.82|0
1652823600000|2022-05-17 21:40:00|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1652823900000|2022-05-17 21:45:00|3.24|1.84|3.24|1.84|3.24|1.84|3.23|1.83|0
1652824200000|2022-05-17 21:50:00|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1652824500000|2022-05-17 21:55:00|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1652824800000|2022-05-17 22:00:00|3.27|1.87|3.3|1.9|3.31|1.91|3.23|1.83|0
1652825100000|2022-05-17 22:05:00|3.31|1.91|3.33|1.93|3.36|1.96|3.31|1.91|0
1652825400000|2022-05-17 22:10:00|3.34|1.94|3.31|1.91|3.35|1.95|3.3|1.9|0
1652825700000|2022-05-17 22:15:00|3.32|1.92|3.34|1.94|3.37|1.97|3.3|1.9|0
1652826000000|2022-05-17 22:20:00|3.33|1.93|3.31|1.91|3.34|1.94|3.3|1.9|0
1652826300000|2022-05-17 22:25:00|3.32|1.92|3.32|1.92|3.33|1.93|3.3|1.9|0
1652826600000|2022-05-17 22:30:00|3.33|1.93|3.34|1.94|3.35|1.95|3.31|1.91|0
1652826900000|2022-05-17 22:35:00|3.33|1.93|3.32|1.92|3.34|1.94|3.32|1.92|0
1652827200000|2022-05-17 22:40:00|3.31|1.91|3.32|1.92|3.32|1.92|3.28|1.88|0
1652827500000|2022-05-17 22:45:00|3.33|1.93|3.3|1.9|3.34|1.94|3.3|1.9|0
1652827800000|2022-05-17 22:50:00|3.28|1.88|3.26|1.86|3.3|1.9|3.25|1.85|0
1652828100000|2022-05-17 22:55:00|3.25|1.85|3.21|1.81|3.25|1.85|3.21|1.81|0
1652828400000|2022-05-17 23:00:00|3.22|1.82|3.21|1.81|3.22|1.82|3.17|1.77|0
1652828700000|2022-05-17 23:05:00|3.2|1.8|3.17|1.77|3.22|1.82|3.16|1.76|0
1652829000000|2022-05-17 23:10:00|3.18|1.78|3.17|1.77|3.22|1.82|3.16|1.76|0
1652829300000|2022-05-17 23:15:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1652829600000|2022-05-17 23:20:00|3.19|1.79|3.19|1.79|3.21|1.81|3.18|1.78|0
1652829900000|2022-05-17 23:25:00|3.18|1.78|3.18|1.78|3.19|1.79|3.15|1.75|0
1652830200000|2022-05-17 23:30:00|3.19|1.79|3.19|1.79|3.23|1.83|3.19|1.79|0
1652830500000|2022-05-17 23:35:00|3.18|1.78|3.06|1.66|3.18|1.78|3.05|1.65|0
1652830800000|2022-05-17 23:40:00|3.07|1.67|3.09|1.69|3.09|1.69|3.06|1.66|0
1652831100000|2022-05-17 23:45:00|3.1|1.7|3.04|1.64|3.1|1.7|3.03|1.63|0
1652831400000|2022-05-17 23:50:00|3.05|1.65|3.07|1.67|3.1|1.7|3.05|1.65|0
1652831700000|2022-05-17 23:55:00|3.06|1.66|3.05|1.65|3.08|1.68|3.05|1.65|0
1652832000000|2022-05-18 00:00:00|3.07|1.67|3.09|1.69|3.11|1.71|3.04|1.64|0
1652832300000|2022-05-18 00:05:00|3.1|1.7|3.14|1.74|3.14|1.74|3.09|1.69|0
1652832600000|2022-05-18 00:10:00|3.15|1.75|3.14|1.74|3.15|1.75|3.1|1.7|0
1652832900000|2022-05-18 00:15:00|3.13|1.73|3.14|1.74|3.15|1.75|3.11|1.71|0
1652833200000|2022-05-18 00:20:00|3.13|1.73|3.14|1.74|3.16|1.76|3.11|1.71|0
1652833500000|2022-05-18 00:25:00|3.13|1.73|3.1|1.7|3.15|1.75|3.1|1.7|0
1652833800000|2022-05-18 00:30:00|3.08|1.68|3.17|1.77|3.2|1.8|3.08|1.68|0
1652834100000|2022-05-18 00:35:00|3.18|1.78|3.07|1.67|3.18|1.78|3.07|1.67|0
1652834400000|2022-05-18 00:40:00|3.08|1.68|3.09|1.69|3.12|1.72|3.04|1.64|0
1652834700000|2022-05-18 00:45:00|3.1|1.7|3.11|1.71|3.11|1.71|3.05|1.65|0
1652835000000|2022-05-18 00:50:00|3.1|1.7|3.1|1.7|3.12|1.72|3.09|1.69|0
1652835300000|2022-05-18 00:55:00|3.09|1.69|3.08|1.68|3.1|1.7|3.05|1.65|0
1652835600000|2022-05-18 01:00:00|3.09|1.69|3.09|1.69|3.11|1.71|3.06|1.66|0
1652835900000|2022-05-18 01:05:00|3.08|1.68|3.06|1.66|3.08|1.68|3.01|1.61|0
1652836200000|2022-05-18 01:10:00|3.05|1.65|3.07|1.67|3.07|1.67|3.03|1.63|0
1652836500000|2022-05-18 01:15:00|3.08|1.68|3.04|1.64|3.09|1.69|3.02|1.62|0
1652836800000|2022-05-18 01:20:00|3.05|1.65|3.03|1.63|3.05|1.65|3.02|1.62|0
1652837100000|2022-05-18 01:25:00|3.04|1.64|3.01|1.61|3.04|1.64|2.99|1.59|0
1652837400000|2022-05-18 01:30:00|3.03|1.63|2.88|1.48|3.03|1.63|2.87|1.47|0
1652837700000|2022-05-18 01:35:00|2.89|1.49|2.9|1.5|2.91|1.51|2.87|1.47|0
1652838000000|2022-05-18 01:40:00|2.91|1.51|2.8|1.4|2.91|1.51|2.79|1.39|0
1652838300000|2022-05-18 01:45:00|2.81|1.41|2.84|1.44|2.84|1.44|2.78|1.38|0
1652838600000|2022-05-18 01:50:00|2.83|1.43|2.82|1.42|2.88|1.48|2.8|1.4|0
1652838900000|2022-05-18 01:55:00|2.81|1.41|2.9|1.5|2.9|1.5|2.81|1.41|0
1652839200000|2022-05-18 02:00:00|2.91|1.51|2.89|1.49|2.93|1.53|2.86|1.46|0
1652839500000|2022-05-18 02:05:00|2.88|1.48|2.88|1.48|2.89|1.49|2.84|1.44|0
1652839800000|2022-05-18 02:10:00|2.87|1.47|2.86|1.46|2.89|1.49|2.85|1.45|0
1652840100000|2022-05-18 02:15:00|2.85|1.45|2.9|1.5|2.91|1.51|2.84|1.44|0
1652840400000|2022-05-18 02:20:00|2.89|1.49|2.92|1.52|2.92|1.52|2.89|1.49|0
1652840700000|2022-05-18 02:25:00|2.93|1.53|2.94|1.54|2.95|1.55|2.91|1.51|0
1652841000000|2022-05-18 02:30:00|2.95|1.55|2.94|1.54|2.95|1.55|2.92|1.52|0
1652841300000|2022-05-18 02:35:00|2.95|1.55|2.94|1.54|2.95|1.55|2.92|1.52|0
1652841600000|2022-05-18 02:40:00|2.95|1.55|3.01|1.61|3.04|1.64|2.93|1.53|0
1652841900000|2022-05-18 02:45:00|3|1.6|2.98|1.58|3|1.6|2.96|1.56|0
1652842200000|2022-05-18 02:50:00|2.97|1.57|3.01|1.61|3.01|1.61|2.97|1.57|0
1652842500000|2022-05-18 02:55:00|3|1.6|2.95|1.55|3.02|1.62|2.94|1.54|0
1652842800000|2022-05-18 03:00:00|2.94|1.54|2.98|1.58|2.99|1.59|2.93|1.53|0
1652843100000|2022-05-18 03:05:00|2.97|1.57|2.96|1.56|2.98|1.58|2.94|1.54|0
1652843400000|2022-05-18 03:10:00|2.95|1.55|2.89|1.49|2.96|1.56|2.87|1.47|0
1652843700000|2022-05-18 03:15:00|2.9|1.5|2.88|1.48|2.91|1.51|2.87|1.47|0
1652844000000|2022-05-18 03:20:00|2.87|1.47|2.86|1.46|2.87|1.47|2.83|1.43|0
1652844300000|2022-05-18 03:25:00|2.85|1.45|2.86|1.46|2.86|1.46|2.84|1.44|0
1652844600000|2022-05-18 03:30:00|2.87|1.47|2.84|1.44|2.87|1.47|2.84|1.44|0
1652844900000|2022-05-18 03:35:00|2.83|1.43|2.65|1.25|2.84|1.44|2.59|1.19|0
1652845200000|2022-05-18 03:40:00|2.64|1.24|2.64|1.24|2.66|1.26|2.62|1.22|0
1652845500000|2022-05-18 03:45:00|2.65|1.25|2.7|1.3|2.71|1.31|2.63|1.23|0
1652845800000|2022-05-18 03:50:00|2.69|1.29|2.71|1.31|2.71|1.31|2.67|1.27|0
1652846100000|2022-05-18 03:55:00|2.7|1.3|2.73|1.33|2.75|1.35|2.7|1.3|0
1652846400000|2022-05-18 04:00:00|2.74|1.34|2.81|1.41|2.83|1.43|2.73|1.33|0
1652846700000|2022-05-18 04:05:00|2.82|1.42|2.81|1.41|2.83|1.43|2.8|1.4|0
1652847000000|2022-05-18 04:10:00|2.8|1.4|2.79|1.39|2.81|1.41|2.79|1.39|0
1652847300000|2022-05-18 04:15:00|2.8|1.4|2.78|1.38|2.8|1.4|2.77|1.37|0
1652847600000|2022-05-18 04:20:00|2.79|1.39|2.84|1.44|2.85|1.45|2.79|1.39|0
1652847900000|2022-05-18 04:25:00|2.83|1.43|2.79|1.39|2.84|1.44|2.78|1.38|0
1652848200000|2022-05-18 04:30:00|2.8|1.4|2.75|1.35|2.8|1.4|2.73|1.33|0
1652848500000|2022-05-18 04:35:00|2.74|1.34|2.72|1.32|2.76|1.36|2.72|1.32|0
1652848800000|2022-05-18 04:40:00|2.73|1.33|2.73|1.33|2.75|1.35|2.72|1.32|0
1652849100000|2022-05-18 04:45:00|2.72|1.32|2.69|1.29|2.72|1.32|2.68|1.28|0
1652849400000|2022-05-18 04:50:00|2.68|1.28|2.72|1.32|2.72|1.32|2.68|1.28|0
1652849700000|2022-05-18 04:55:00|2.71|1.31|2.71|1.31|2.73|1.33|2.7|1.3|0
1652850000000|2022-05-18 05:00:00|2.72|1.32|2.76|1.36|2.77|1.37|2.71|1.31|0
1652850300000|2022-05-18 05:05:00|2.77|1.37|2.79|1.39|2.84|1.44|2.76|1.36|0
1652850600000|2022-05-18 05:10:00|2.8|1.4|2.79|1.39|2.82|1.42|2.78|1.38|0
1652850900000|2022-05-18 05:15:00|2.78|1.38|2.8|1.4|2.82|1.42|2.78|1.38|0
1652851200000|2022-05-18 05:20:00|2.79|1.39|2.75|1.35|2.81|1.41|2.72|1.32|0
1652851500000|2022-05-18 05:25:00|2.74|1.34|2.75|1.35|2.77|1.37|2.71|1.31|0
1652851800000|2022-05-18 05:30:00|2.74|1.34|2.78|1.38|2.81|1.41|2.73|1.33|0
1652852100000|2022-05-18 05:35:00|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652852400000|2022-05-18 05:40:00|2.76|1.36|2.83|1.43|2.83|1.43|2.75|1.35|0
1652852700000|2022-05-18 05:45:00|2.82|1.42|2.84|1.44|2.86|1.46|2.82|1.42|0
1652853000000|2022-05-18 05:50:00|2.85|1.45|2.9|1.5|2.93|1.53|2.82|1.42|0
1652853300000|2022-05-18 05:55:00|2.91|1.51|2.94|1.54|2.97|1.57|2.9|1.5|0
1652853600000|2022-05-18 06:00:00|2.96|1.56|3|1.6|3|1.6|2.88|1.48|0
1652853900000|2022-05-18 06:05:00|2.99|1.59|2.88|1.48|3|1.6|2.88|1.48|0
1652854200000|2022-05-18 06:10:00|2.86|1.46|2.84|1.44|2.86|1.46|2.8|1.4|0
1652854500000|2022-05-18 06:15:00|2.83|1.43|2.85|1.45|2.89|1.49|2.82|1.42|0
1652854800000|2022-05-18 06:20:00|2.86|1.46|2.81|1.41|2.86|1.46|2.79|1.39|0
1652855100000|2022-05-18 06:25:00|2.82|1.42|2.78|1.38|2.84|1.44|2.78|1.38|0
1652855400000|2022-05-18 06:30:00|2.77|1.37|2.78|1.38|2.81|1.41|2.76|1.36|0
1652855700000|2022-05-18 06:35:00|2.79|1.39|2.9|1.5|2.9|1.5|2.72|1.32|0
1652856000000|2022-05-18 06:40:00|2.91|1.51|2.87|1.47|2.91|1.51|2.86|1.46|0
1652856300000|2022-05-18 06:45:00|2.86|1.46|2.85|1.45|2.86|1.46|2.81|1.41|0
1652856600000|2022-05-18 06:50:00|2.84|1.44|2.86|1.46|2.87|1.47|2.84|1.44|0
1652856900000|2022-05-18 06:55:00|2.85|1.45|2.84|1.44|2.87|1.47|2.82|1.42|0
1652857200000|2022-05-18 07:00:00|2.83|1.43|2.77|1.37|2.86|1.46|2.75|1.35|0
1652857500000|2022-05-18 07:05:00|2.76|1.36|2.83|1.43|2.85|1.45|2.75|1.35|0
1652857800000|2022-05-18 07:10:00|2.84|1.44|2.67|1.27|2.84|1.44|2.66|1.26|0
1652858100000|2022-05-18 07:15:00|2.66|1.26|2.67|1.27|2.82|1.42|2.6|1.2|0
1652858400000|2022-05-18 07:20:00|2.68|1.28|2.82|1.42|2.84|1.44|2.68|1.28|0
1652858700000|2022-05-18 07:25:00|2.8|1.4|2.77|1.37|2.81|1.41|2.76|1.36|0
1652859000000|2022-05-18 07:30:00|2.78|1.38|2.76|1.36|2.8|1.4|2.72|1.32|0
1652859300000|2022-05-18 07:35:00|2.77|1.37|2.7|1.3|2.78|1.38|2.7|1.3|0
1652859600000|2022-05-18 07:40:00|2.68|1.28|2.73|1.33|2.76|1.36|2.68|1.28|0
1652859900000|2022-05-18 07:45:00|2.74|1.34|2.67|1.27|2.74|1.34|2.67|1.27|0
1652860200000|2022-05-18 07:50:00|2.68|1.28|2.68|1.28|2.7|1.3|2.66|1.26|0
1652860500000|2022-05-18 07:55:00|2.69|1.29|2.75|1.35|2.78|1.38|2.68|1.28|0
1652860800000|2022-05-18 08:00:00|2.76|1.36|2.79|1.39|2.82|1.42|2.69|1.29|0
1652861100000|2022-05-18 08:05:00|2.8|1.4|2.79|1.39|2.82|1.42|2.76|1.36|0
1652861400000|2022-05-18 08:10:00|2.8|1.4|2.84|1.44|2.84|1.44|2.78|1.38|0
1652861700000|2022-05-18 08:15:00|2.86|1.46|2.76|1.36|2.87|1.47|2.76|1.36|0
1652862000000|2022-05-18 08:20:00|2.77|1.37|2.66|1.26|2.77|1.37|2.64|1.24|0
1652862300000|2022-05-18 08:25:00|2.68|1.28|2.74|1.34|2.74|1.34|2.65|1.25|0
1652862600000|2022-05-18 08:30:00|2.73|1.33|2.65|1.25|2.77|1.37|2.64|1.24|0
1652862900000|2022-05-18 08:35:00|2.66|1.26|2.65|1.25|2.67|1.27|2.64|1.24|0
1652863200000|2022-05-18 08:40:00|2.64|1.24|2.7|1.3|2.7|1.3|2.64|1.24|0
1652863500000|2022-05-18 08:45:00|2.69|1.29|2.69|1.29|2.72|1.32|2.69|1.29|0
1652863800000|2022-05-18 08:50:00|2.7|1.3|2.73|1.33|2.74|1.34|2.69|1.29|0
1652864100000|2022-05-18 08:55:00|2.74|1.34|2.77|1.37|2.78|1.38|2.74|1.34|0
1652864400000|2022-05-18 09:00:00|2.78|1.38|2.74|1.34|2.8|1.4|2.73|1.33|0
1652864700000|2022-05-18 09:05:00|2.73|1.33|2.77|1.37|2.77|1.37|2.72|1.32|0
1652865000000|2022-05-18 09:10:00|2.76|1.36|2.72|1.32|2.82|1.42|2.66|1.26|0
1652865300000|2022-05-18 09:15:00|2.71|1.31|2.71|1.31|2.72|1.32|2.67|1.27|0
1652865600000|2022-05-18 09:20:00|2.72|1.32|2.75|1.35|2.8|1.4|2.71|1.31|0
1652865900000|2022-05-18 09:25:00|2.74|1.34|2.7|1.3|2.77|1.37|2.7|1.3|0
1652866200000|2022-05-18 09:30:00|2.69|1.29|2.74|1.34|2.75|1.35|2.65|1.25|0
1652866500000|2022-05-18 09:35:00|2.75|1.35|2.76|1.36|2.77|1.37|2.74|1.34|0
1652866800000|2022-05-18 09:40:00|2.75|1.35|2.78|1.38|2.79|1.39|2.75|1.35|0
1652867100000|2022-05-18 09:45:00|2.79|1.39|2.79|1.39|2.84|1.44|2.77|1.37|0
1652867400000|2022-05-18 09:50:00|2.78|1.38|2.78|1.38|2.81|1.41|2.77|1.37|0
1652867700000|2022-05-18 09:55:00|2.79|1.39|2.93|1.53|2.93|1.53|2.78|1.38|0
1652868000000|2022-05-18 10:00:00|2.94|1.54|2.88|1.48|2.99|1.59|2.87|1.47|0
1652868300000|2022-05-18 10:05:00|2.87|1.47|2.87|1.47|2.91|1.51|2.84|1.44|0
1652868600000|2022-05-18 10:10:00|2.86|1.46|2.84|1.44|2.87|1.47|2.81|1.41|0
1652868900000|2022-05-18 10:15:00|2.83|1.43|2.86|1.46|2.87|1.47|2.81|1.41|0
1652869200000|2022-05-18 10:20:00|2.85|1.45|2.87|1.47|2.89|1.49|2.85|1.45|0
1652869500000|2022-05-18 10:25:00|2.86|1.46|2.89|1.49|2.89|1.49|2.84|1.44|0
1652869800000|2022-05-18 10:30:00|2.88|1.48|2.68|1.28|2.88|1.48|2.68|1.28|0
1652870100000|2022-05-18 10:35:00|2.67|1.27|2.65|1.25|2.7|1.3|2.63|1.23|0
1652870400000|2022-05-18 10:40:00|2.64|1.24|2.61|1.21|2.65|1.25|2.57|1.17|0
1652870700000|2022-05-18 10:45:00|2.6|1.2|2.6|1.2|2.63|1.23|2.6|1.2|0
1652871000000|2022-05-18 10:50:00|2.61|1.21|2.57|1.17|2.63|1.23|2.57|1.17|0
1652871300000|2022-05-18 10:55:00|2.58|1.18|2.59|1.19|2.61|1.21|2.57|1.17|0
1652871600000|2022-05-18 11:00:00|2.61|1.21|2.5|1.1|2.64|1.24|2.49|1.09|0
1652871900000|2022-05-18 11:05:00|2.49|1.09|2.45|1.05|2.5|1.1|2.42|1.02|0
1652872200000|2022-05-18 11:10:00|2.44|1.04|2.4|1|2.46|1.06|2.39|0.99|0
1652872500000|2022-05-18 11:15:00|2.41|1.01|2.42|1.02|2.43|1.03|2.39|0.99|0
1652872800000|2022-05-18 11:20:00|2.41|1.01|2.48|1.08|2.62|1.22|2.33|0.93|0
1652873100000|2022-05-18 11:25:00|2.47|1.07|2.43|1.03|2.5|1.1|2.42|1.02|0
1652873400000|2022-05-18 11:30:00|2.44|1.04|2.5|1.1|2.54|1.14|2.44|1.04|0
1652873700000|2022-05-18 11:35:00|2.49|1.09|2.49|1.09|2.55|1.15|2.47|1.07|0
1652874000000|2022-05-18 11:40:00|2.46|1.06|2.41|1.01|2.47|1.07|2.41|1.01|0
1652874300000|2022-05-18 11:45:00|2.4|1|2.42|1.02|2.42|1.02|2.37|0.97|0
1652874600000|2022-05-18 11:50:00|2.43|1.03|2.45|1.05|2.46|1.06|2.4|1|0
1652874900000|2022-05-18 11:55:00|2.44|1.04|2.39|0.99|2.46|1.06|2.38|0.98|0
1652875200000|2022-05-18 12:00:00|2.4|1|2.43|1.03|2.43|1.03|2.39|0.99|0
1652875500000|2022-05-18 12:05:00|2.44|1.04|2.48|1.08|2.5|1.1|2.43|1.03|0
1652875800000|2022-05-18 12:10:00|2.49|1.09|2.49|1.09|2.5|1.1|2.42|1.02|0
1652876100000|2022-05-18 12:15:00|2.48|1.08|2.4|1|2.5|1.1|2.36|0.96|0
1652876400000|2022-05-18 12:20:00|2.41|1.01|2.39|0.99|2.42|1.02|2.38|0.98|0
1652876700000|2022-05-18 12:25:00|2.38|0.98|2.44|1.04|2.48|1.08|2.37|0.97|0
1652877000000|2022-05-18 12:30:00|2.46|1.06|2.38|0.98|2.46|1.06|2.36|0.96|0
1652877300000|2022-05-18 12:35:00|2.37|0.97|2.31|0.91|2.37|0.97|2.29|0.89|0
1652877600000|2022-05-18 12:40:00|2.32|0.92|2.21|0.81|2.32|0.92|2.21|0.81|0
1652877900000|2022-05-18 12:45:00|2.2|0.8|2.17|0.77|2.24|0.84|2.16|0.76|0
1652878200000|2022-05-18 12:50:00|2.16|0.76|2.09|0.69|2.17|0.77|2.08|0.68|0
1652878500000|2022-05-18 12:55:00|2.08|0.68|2.02|0.62|2.11|0.71|2.01|0.61|0
1652878800000|2022-05-18 13:00:00|2.01|0.61|2.06|0.66|2.09|0.69|2.01|0.61|0
1652879100000|2022-05-18 13:05:00|2.07|0.67|1.97|0.57|2.07|0.67|1.96|0.56|0
1652879400000|2022-05-18 13:10:00|1.98|0.58|2.32|0.92|2.34|0.94|1.94|0.54|0
1652879700000|2022-05-18 13:15:00|2.29|0.89|2.3|0.9|2.32|0.92|2.29|0.89|0
1652880000000|2022-05-18 13:20:00|2.31|0.91|2.32|0.92|2.34|0.94|2.29|0.89|0
1652880300000|2022-05-18 13:25:00|2.31|0.91|2.37|0.97|2.38|0.98|2.31|0.91|0
1652880600000|2022-05-18 13:30:00|2.35|0.95|2.3|0.9|2.39|0.99|2.25|0.85|0
1652880900000|2022-05-18 13:35:00|2.27|0.87|2.16|0.76|2.42|1.02|2.11|0.71|0
1652881200000|2022-05-18 13:40:00|2.15|0.75|2.13|0.73|2.18|0.78|2|0.6|0
1652881500000|2022-05-18 13:45:00|2.14|0.74|2.16|0.76|2.24|0.84|2.11|0.71|0
1652881800000|2022-05-18 13:50:00|2.17|0.77|2.12|0.72|2.19|0.79|2.05|0.65|0
1652882100000|2022-05-18 13:55:00|2.1|0.7|2.05|0.65|2.13|0.73|1.94|0.54|0
1652882400000|2022-05-18 14:00:00|2.06|0.66|2.13|0.73|2.18|0.78|2.04|0.64|0
1652882700000|2022-05-18 14:05:00|2.12|0.72|2.05|0.65|2.24|0.84|2.05|0.65|0
1652883000000|2022-05-18 14:10:00|2.04|0.64|2.17|0.77|2.18|0.78|2.02|0.62|0
1652883300000|2022-05-18 14:15:00|2.18|0.78|2.12|0.72|2.21|0.81|2.08|0.68|0
1652883600000|2022-05-18 14:20:00|2.11|0.71|2.09|0.69|2.2|0.8|2.02|0.62|0
1652883900000|2022-05-18 14:25:00|2.08|0.68|1.94|0.54|2.17|0.77|1.94|0.54|0
1652884200000|2022-05-18 14:30:00|1.93|0.53|1.93|0.53|1.98|0.58|1.9|0.5|0
1652884500000|2022-05-18 14:35:00|1.92|0.52|1.87|0.47|1.92|0.52|1.8|0.4|0
1652884800000|2022-05-18 14:40:00|1.86|0.46|1.87|0.47|1.9|0.5|1.82|0.42|0
1652885100000|2022-05-18 14:45:00|1.86|0.46|1.93|0.53|1.98|0.58|1.82|0.42|0
1652885400000|2022-05-18 14:50:00|1.92|0.52|1.86|0.46|1.92|0.52|1.83|0.43|0
1652885700000|2022-05-18 14:55:00|1.85|0.45|1.92|0.52|1.92|0.52|1.83|0.43|0
1652886000000|2022-05-18 15:00:00|1.91|0.51|1.78|0.38|1.91|0.51|1.76|0.36|0
1652886300000|2022-05-18 15:05:00|1.79|0.39|1.7|0.3|1.8|0.4|1.7|0.3|0
1652886600000|2022-05-18 15:10:00|1.69|0.29|1.65|0.25|1.7|0.3|1.63|0.23|0
1652886900000|2022-05-18 15:15:00|1.64|0.24|1.56|0.16|1.65|0.25|1.54|0.14|0
1652887200000|2022-05-18 15:20:00|1.57|0.17|1.71|0.31|1.76|0.36|1.49|0.09|0
1652887500000|2022-05-18 15:25:00|1.72|0.32|1.67|0.27|1.78|0.38|1.65|0.25|0
1652887800000|2022-05-18 15:30:00|1.66|0.26|1.72|0.32|1.72|0.32|1.61|0.21|0
1652888100000|2022-05-18 15:35:00|1.73|0.33|1.73|0.33|1.78|0.38|1.71|0.31|0
1652888400000|2022-05-18 15:40:00|1.72|0.32|1.82|0.42|1.83|0.43|1.72|0.32|0
1652888700000|2022-05-18 15:45:00|1.81|0.41|1.74|0.34|1.82|0.42|1.7|0.3|0
1652889000000|2022-05-18 15:50:00|1.73|0.33|1.59|0.19|1.77|0.37|1.59|0.19|0
1652889300000|2022-05-18 15:55:00|1.56|0.16|1.73|0.33|1.79|0.39|1.56|0.16|0
1652889600000|2022-05-18 16:00:00|1.72|0.32|1.72|0.32|1.76|0.36|1.69|0.29|0
1652889900000|2022-05-18 16:05:00|1.71|0.31|1.65|0.25|1.71|0.31|1.63|0.23|0
1652890200000|2022-05-18 16:10:00|1.66|0.26|1.69|0.29|1.71|0.31|1.61|0.21|0
1652890500000|2022-05-18 16:15:00|1.7|0.3|1.7|0.3|1.77|0.37|1.68|0.28|0
1652890800000|2022-05-18 16:20:00|1.71|0.31|1.57|0.17|1.72|0.32|1.57|0.17|0
1652891100000|2022-05-18 16:25:00|1.58|0.18|1.62|0.22|1.64|0.24|1.58|0.18|0
1652891400000|2022-05-18 16:30:00|1.61|0.21|1.67|0.27|1.67|0.27|1.58|0.18|0
1652891700000|2022-05-18 16:35:00|1.68|0.28|1.7|0.3|1.72|0.32|1.64|0.24|0
1652892000000|2022-05-18 16:40:00|1.68|0.28|1.64|0.24|1.69|0.29|1.62|0.22|0
1652892300000|2022-05-18 16:45:00|1.63|0.23|1.74|0.34|1.74|0.34|1.61|0.21|0
1652892600000|2022-05-18 16:50:00|1.75|0.35|1.78|0.38|1.8|0.4|1.73|0.33|0
1652892900000|2022-05-18 16:55:00|1.79|0.39|1.8|0.4|1.81|0.41|1.74|0.34|0
1652893200000|2022-05-18 17:00:00|1.79|0.39|1.68|0.28|1.79|0.39|1.68|0.28|0
1652893500000|2022-05-18 17:05:00|1.66|0.26|1.53|0.13|1.66|0.26|1.52|0.12|0
1652893800000|2022-05-18 17:10:00|1.54|0.14|1.49|0.09|1.55|0.15|1.48|0.08|0
1652894100000|2022-05-18 17:15:00|1.48|0.08|1.57|0.17|1.59|0.19|1.41|0.01|0
1652894400000|2022-05-18 17:20:00|1.59|0.19|1.59|0.19|1.65|0.25|1.58|0.18|0
1652894700000|2022-05-18 17:25:00|1.6|0.2|1.61|0.21|1.62|0.22|1.56|0.16|0
1652895000000|2022-05-18 17:30:00|1.6|0.2|1.64|0.24|1.64|0.24|1.57|0.17|0
1652895300000|2022-05-18 17:35:00|1.65|0.25|1.65|0.25|1.67|0.27|1.61|0.21|0
1652895600000|2022-05-18 17:40:00|1.66|0.26|1.53|0.13|1.66|0.26|1.51|0.11|0
1652895900000|2022-05-18 17:45:00|1.54|0.14|1.46|0.06|1.54|0.14|1.46|0.06|0
1652896200000|2022-05-18 17:50:00|1.47|0.07|1.45|0.05|1.48|0.08|1.4|0|0
1652896500000|2022-05-18 17:55:00|1.43|0.03|1.59|0.19|1.62|0.22|1.43|0.03|0
1652896800000|2022-05-18 18:00:00|1.6|0.2|1.6|0.2|1.63|0.23|1.55|0.15|0
1652897100000|2022-05-18 18:05:00|1.61|0.21|1.58|0.18|1.63|0.23|1.55|0.15|0
1652897400000|2022-05-18 18:10:00|1.59|0.19|1.53|0.13|1.61|0.21|1.52|0.12|0
1652897700000|2022-05-18 18:15:00|1.54|0.14|1.6|0.2|1.63|0.23|1.5|0.1|0
1652898000000|2022-05-18 18:20:00|1.59|0.19|1.58|0.18|1.64|0.24|1.55|0.15|0
1652898300000|2022-05-18 18:25:00|1.59|0.19|1.64|0.24|1.65|0.25|1.59|0.19|0
1652898600000|2022-05-18 18:30:00|1.62|0.22|1.49|0.09|1.66|0.26|1.48|0.08|0
1652898900000|2022-05-18 18:35:00|1.48|0.08|1.52|0.12|1.54|0.14|1.41|0.01|0
1652899200000|2022-05-18 18:40:00|1.51|0.11|1.51|0.11|1.57|0.17|1.49|0.09|0
1652899500000|2022-05-18 18:45:00|1.52|0.12|1.54|0.14|1.57|0.17|1.44|0.04|0
1652899800000|2022-05-18 18:50:00|1.53|0.13|1.49|0.09|1.57|0.17|1.47|0.07|0
1652900100000|2022-05-18 18:55:00|1.48|0.08|1.46|0.06|1.54|0.14|1.43|0.03|0
1652900400000|2022-05-18 19:00:00|1.45|0.05|1.48|0.08|1.52|0.12|1.45|0.05|0
1652900700000|2022-05-18 19:05:00|1.47|0.07|1.47|0.07|1.55|0.15|1.47|0.07|0
1652901000000|2022-05-18 19:10:00|1.48|0.08|1.45|0.05|1.53|0.13|1.45|0.05|0
1652901300000|2022-05-18 19:15:00|1.46|0.06|1.47|0.07|1.51|0.11|1.45|0.05|0
1652901600000|2022-05-18 19:20:00|1.48|0.08|1.49|0.09|1.53|0.13|1.4|0|0
1652901900000|2022-05-18 19:25:00|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1652902200000|2022-05-18 19:30:00|1.49|0.09|1.47|0.07|1.51|0.11|1.45|0.05|0
1652902500000|2022-05-18 19:35:00|1.46|0.06|1.56|0.16|1.65|0.25|1.46|0.06|0
1652902800000|2022-05-18 19:40:00|1.58|0.18|1.47|0.07|1.6|0.2|1.45|0.05|0
1652903100000|2022-05-18 19:45:00|1.46|0.06|1.42|0.02|1.5|0.1|1.4|0|0
1652903400000|2022-05-18 19:50:00|1.45|0.05|1.4|0|1.52|0.12|1.4|0|0
1652903700000|2022-05-18 19:55:00|1.42|0.02|1.54|0.14|1.54|0.14|1.42|0.02|0
1652904000000|2022-05-18 20:00:00|1.55|0.15|1.45|0.05|1.55|0.15|1.42|0.02|0
1652904300000|2022-05-18 20:05:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1652911200000|2022-05-18 22:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652912100000|2022-05-18 22:15:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1652912400000|2022-05-18 22:20:00|1.4|0|1.4|0|1.42|0.02|1.4|0|0
1652912700000|2022-05-18 22:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652913300000|2022-05-18 22:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652913600000|2022-05-18 22:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652913900000|2022-05-18 22:45:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1652914500000|2022-05-18 22:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652920200000|2022-05-19 00:30:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1652920500000|2022-05-19 00:35:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1652920800000|2022-05-19 00:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652922000000|2022-05-19 01:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652922300000|2022-05-19 01:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652922600000|2022-05-19 01:10:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1652922900000|2022-05-19 01:15:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1652925900000|2022-05-19 02:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652927400000|2022-05-19 02:30:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1652927700000|2022-05-19 02:35:00|1.4|0|1.42|0.02|1.43|0.03|1.4|0|0
1652928000000|2022-05-19 02:40:00|1.41|0.01|1.48|0.08|1.49|0.09|1.41|0.01|0
1652928300000|2022-05-19 02:45:00|1.49|0.09|1.49|0.09|1.51|0.11|1.48|0.08|0
1652928600000|2022-05-19 02:50:00|1.48|0.08|1.5|0.1|1.51|0.11|1.48|0.08|0
1652928900000|2022-05-19 02:55:00|1.51|0.11|1.53|0.13|1.53|0.13|1.5|0.1|0
1652929200000|2022-05-19 03:00:00|1.54|0.14|1.56|0.16|1.56|0.16|1.53|0.13|0
1652929500000|2022-05-19 03:05:00|1.57|0.17|1.56|0.16|1.59|0.19|1.55|0.15|0
1652929800000|2022-05-19 03:10:00|1.55|0.15|1.5|0.1|1.56|0.16|1.5|0.1|0
1652930100000|2022-05-19 03:15:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1652930400000|2022-05-19 03:20:00|1.5|0.1|1.58|0.18|1.6|0.2|1.49|0.09|0
1652930700000|2022-05-19 03:25:00|1.59|0.19|1.57|0.17|1.62|0.22|1.56|0.16|0
1652931000000|2022-05-19 03:30:00|1.56|0.16|1.54|0.14|1.57|0.17|1.54|0.14|0
1652931300000|2022-05-19 03:35:00|1.55|0.15|1.57|0.17|1.59|0.19|1.54|0.14|0
1652931600000|2022-05-19 03:40:00|1.58|0.18|1.59|0.19|1.63|0.23|1.57|0.17|0
1652931900000|2022-05-19 03:45:00|1.58|0.18|1.62|0.22|1.62|0.22|1.58|0.18|0
1652932200000|2022-05-19 03:50:00|1.63|0.23|1.59|0.19|1.63|0.23|1.58|0.18|0
1652932500000|2022-05-19 03:55:00|1.6|0.2|1.59|0.19|1.61|0.21|1.58|0.18|0
1652932800000|2022-05-19 04:00:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1652933100000|2022-05-19 04:05:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1652933400000|2022-05-19 04:10:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652933700000|2022-05-19 04:15:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1652934000000|2022-05-19 04:20:00|1.6|0.2|1.6|0.2|1.61|0.21|1.58|0.18|0
1652934300000|2022-05-19 04:25:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652934600000|2022-05-19 04:30:00|1.59|0.19|1.57|0.17|1.59|0.19|1.55|0.15|0
1652934900000|2022-05-19 04:35:00|1.56|0.16|1.55|0.15|1.58|0.18|1.55|0.15|0
1652935200000|2022-05-19 04:40:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1652935500000|2022-05-19 04:45:00|1.58|0.18|1.6|0.2|1.62|0.22|1.58|0.18|0
1652935800000|2022-05-19 04:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652936100000|2022-05-19 04:55:00|1.61|0.21|1.58|0.18|1.61|0.21|1.58|0.18|0
1652936400000|2022-05-19 05:00:00|1.59|0.19|1.56|0.16|1.61|0.21|1.56|0.16|0
1652936700000|2022-05-19 05:05:00|1.57|0.17|1.56|0.16|1.6|0.2|1.56|0.16|0
1652937000000|2022-05-19 05:10:00|1.57|0.17|1.53|0.13|1.57|0.17|1.53|0.13|0
1652937300000|2022-05-19 05:15:00|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1652937600000|2022-05-19 05:20:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1652937900000|2022-05-19 05:25:00|1.54|0.14|1.54|0.14|1.56|0.16|1.53|0.13|0
1652938200000|2022-05-19 05:30:00|1.53|0.13|1.49|0.09|1.54|0.14|1.49|0.09|0
1652938500000|2022-05-19 05:35:00|1.48|0.08|1.43|0.03|1.48|0.08|1.42|0.02|0
1652938800000|2022-05-19 05:40:00|1.42|0.02|1.47|0.07|1.47|0.07|1.42|0.02|0
1652939100000|2022-05-19 05:45:00|1.48|0.08|1.44|0.04|1.49|0.09|1.44|0.04|0
1652939400000|2022-05-19 05:50:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1652939700000|2022-05-19 05:55:00|1.46|0.06|1.45|0.05|1.47|0.07|1.44|0.04|0
1652940000000|2022-05-19 06:00:00|1.46|0.06|1.43|0.03|1.47|0.07|1.41|0.01|0
1652940300000|2022-05-19 06:05:00|1.42|0.02|1.47|0.07|1.47|0.07|1.41|0.01|0
1652940600000|2022-05-19 06:10:00|1.48|0.08|1.46|0.06|1.5|0.1|1.45|0.05|0
1652940900000|2022-05-19 06:15:00|1.47|0.07|1.44|0.04|1.48|0.08|1.43|0.03|0
1652941200000|2022-05-19 06:20:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1652941500000|2022-05-19 06:25:00|1.44|0.04|1.44|0.04|1.46|0.06|1.43|0.03|0
1652941800000|2022-05-19 06:30:00|1.45|0.05|1.47|0.07|1.49|0.09|1.43|0.03|0
1652942100000|2022-05-19 06:35:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1652942400000|2022-05-19 06:40:00|1.49|0.09|1.44|0.04|1.49|0.09|1.43|0.03|0
1652942700000|2022-05-19 06:45:00|1.43|0.03|1.43|0.03|1.45|0.05|1.42|0.02|0
1652943000000|2022-05-19 06:50:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1652943300000|2022-05-19 06:55:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1652943600000|2022-05-19 07:00:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1652959500000|2022-05-19 11:25:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1652960400000|2022-05-19 11:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652967000000|2022-05-19 13:30:00|1.42|0.02|1.4|0|1.44|0.04|1.4|0|0
1652967300000|2022-05-19 13:35:00|1.42|0.02|1.44|0.04|1.44|0.04|1.4|0|0
1652967600000|2022-05-19 13:40:00|1.43|0.03|1.4|0|1.46|0.06|1.4|0|0
1652968500000|2022-05-19 13:55:00|1.42|0.02|1.4|0|1.47|0.07|1.4|0|0
1652968800000|2022-05-19 14:00:00|1.42|0.02|1.4|0|1.65|0.25|1.4|0|0
1652970000000|2022-05-19 14:20:00|1.41|0.01|1.41|0.01|1.48|0.08|1.4|0|0
1652970300000|2022-05-19 14:25:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1652974500000|2022-05-19 15:35:00|1.61|0.01|1.7|0.1|1.72|0.12|1.61|0.01|0
1652974800000|2022-05-19 15:40:00|1.71|0.11|1.81|0.21|1.84|0.24|1.7|0.1|0
1652975100000|2022-05-19 15:45:00|1.79|0.19|1.81|0.21|1.84|0.24|1.75|0.15|0
1652975400000|2022-05-19 15:50:00|1.8|0.2|1.69|0.09|1.8|0.2|1.67|0.07|0
1652975700000|2022-05-19 15:55:00|1.68|0.08|1.67|0.07|1.68|0.08|1.61|0.01|0
1652976000000|2022-05-19 16:00:00|1.68|0.08|1.68|0.08|1.7|0.1|1.63|0.03|0
1652976300000|2022-05-19 16:05:00|1.67|0.07|1.71|0.11|1.73|0.13|1.65|0.05|0
1652976600000|2022-05-19 16:10:00|1.72|0.12|1.73|0.13|1.77|0.17|1.72|0.12|0
1652976900000|2022-05-19 16:15:00|1.74|0.14|1.67|0.07|1.8|0.2|1.66|0.06|0
1652977200000|2022-05-19 16:20:00|1.66|0.06|1.6|0|1.66|0.06|1.6|0|0
1652977500000|2022-05-19 16:25:00|1.61|0.01|1.64|0.04|1.66|0.06|1.6|0|0
1652977800000|2022-05-19 16:30:00|1.65|0.05|1.6|0|1.67|0.07|1.6|0|0
1652982900000|2022-05-19 17:55:00|1.61|0.01|1.64|0.04|1.69|0.09|1.61|0.01|0
1652985300000|2022-05-19 18:35:00|1.62|0.02|1.63|0.03|1.69|0.09|1.62|0.02|0
1652985600000|2022-05-19 18:40:00|1.61|0.01|1.62|0.02|1.63|0.03|1.6|0|0
1652985900000|2022-05-19 18:45:00|1.63|0.03|1.73|0.13|1.73|0.13|1.6|0|0
1652986200000|2022-05-19 18:50:00|1.74|0.14|1.78|0.18|1.8|0.2|1.69|0.09|0
1652986500000|2022-05-19 18:55:00|1.77|0.17|1.76|0.16|1.77|0.17|1.66|0.06|0
1652986800000|2022-05-19 19:00:00|1.46|0.06|1.57|0.17|1.61|0.21|1.44|0.04|0
1652987100000|2022-05-19 19:05:00|1.58|0.18|1.51|0.11|1.65|0.25|1.51|0.11|0
1652987400000|2022-05-19 19:10:00|1.5|0.1|1.47|0.07|1.52|0.12|1.41|0.01|0
1652987700000|2022-05-19 19:15:00|1.48|0.08|1.4|0|1.48|0.08|1.4|0|0
1653009300000|2022-05-20 01:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1653009600000|2022-05-20 01:20:00|1.61|0.01|1.63|0.03|1.63|0.03|1.6|0|0
1653009900000|2022-05-20 01:25:00|1.64|0.04|1.67|0.07|1.67|0.07|1.64|0.04|0
1653010200000|2022-05-20 01:30:00|1.66|0.06|1.7|0.1|1.72|0.12|1.66|0.06|0
1653010500000|2022-05-20 01:35:00|1.71|0.11|1.69|0.09|1.71|0.11|1.65|0.05|0
1653010800000|2022-05-20 01:40:00|1.7|0.1|1.69|0.09|1.71|0.11|1.68|0.08|0
1653011100000|2022-05-20 01:45:00|1.7|0.1|1.67|0.07|1.7|0.1|1.66|0.06|0
1653011400000|2022-05-20 01:50:00|1.66|0.06|1.69|0.09|1.69|0.09|1.66|0.06|0
1653011700000|2022-05-20 01:55:00|1.7|0.1|1.67|0.07|1.7|0.1|1.66|0.06|0
1653012000000|2022-05-20 02:00:00|1.66|0.06|1.64|0.04|1.67|0.07|1.64|0.04|0
1653012300000|2022-05-20 02:05:00|1.65|0.05|1.62|0.02|1.66|0.06|1.62|0.02|0
1653012600000|2022-05-20 02:10:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1653013800000|2022-05-20 02:30:00|1.63|0.03|1.6|0|1.63|0.03|1.6|0|0
1653014100000|2022-05-20 02:35:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1653014400000|2022-05-20 02:40:00|1.61|0.01|1.61|0.01|1.62|0.02|1.6|0|0
1653014700000|2022-05-20 02:45:00|1.62|0.02|1.68|0.08|1.68|0.08|1.62|0.02|0
1653015000000|2022-05-20 02:50:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1653015300000|2022-05-20 02:55:00|1.68|0.08|1.68|0.08|1.68|0.08|1.66|0.06|0
1653015600000|2022-05-20 03:00:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1653015900000|2022-05-20 03:05:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1653016200000|2022-05-20 03:10:00|1.64|0.04|1.62|0.02|1.64|0.04|1.61|0.01|0
1653016500000|2022-05-20 03:15:00|1.63|0.03|1.63|0.03|1.64|0.04|1.62|0.02|0
1653016800000|2022-05-20 03:20:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1653017100000|2022-05-20 03:25:00|1.64|0.04|1.64|0.04|1.66|0.06|1.64|0.04|0
1653017400000|2022-05-20 03:30:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1653017700000|2022-05-20 03:35:00|1.64|0.04|1.66|0.06|1.68|0.08|1.63|0.03|0
1653018000000|2022-05-20 03:40:00|1.67|0.07|1.65|0.05|1.67|0.07|1.64|0.04|0
1653018300000|2022-05-20 03:45:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1653018600000|2022-05-20 03:50:00|1.63|0.03|1.61|0.01|1.64|0.04|1.6|0|0
1653018900000|2022-05-20 03:55:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1653019200000|2022-05-20 04:00:00|1.61|0.01|1.64|0.04|1.64|0.04|1.61|0.01|0
1653019500000|2022-05-20 04:05:00|1.65|0.05|1.66|0.06|1.67|0.07|1.64|0.04|0
1653019800000|2022-05-20 04:10:00|1.67|0.07|1.66|0.06|1.69|0.09|1.66|0.06|0
1653020100000|2022-05-20 04:15:00|1.67|0.07|1.68|0.08|1.69|0.09|1.66|0.06|0
1653020400000|2022-05-20 04:20:00|1.67|0.07|1.69|0.09|1.7|0.1|1.67|0.07|0
1653020700000|2022-05-20 04:25:00|1.7|0.1|1.71|0.11|1.73|0.13|1.7|0.1|0
1653021000000|2022-05-20 04:30:00|1.7|0.1|1.69|0.09|1.71|0.11|1.68|0.08|0
1653021300000|2022-05-20 04:35:00|1.7|0.1|1.69|0.09|1.7|0.1|1.68|0.08|0
1653021600000|2022-05-20 04:40:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653022800000|2022-05-20 05:00:00|1.7|0.1|1.67|0.07|1.72|0.12|1.66|0.06|0
1653023100000|2022-05-20 05:05:00|1.68|0.08|1.68|0.08|1.7|0.1|1.67|0.07|0
1653023400000|2022-05-20 05:10:00|1.67|0.07|1.68|0.08|1.69|0.09|1.67|0.07|0
1653023700000|2022-05-20 05:15:00|1.67|0.07|1.67|0.07|1.69|0.09|1.64|0.04|0
1653024000000|2022-05-20 05:20:00|1.68|0.08|1.66|0.06|1.69|0.09|1.66|0.06|0
1653024300000|2022-05-20 05:25:00|1.67|0.07|1.67|0.07|1.69|0.09|1.66|0.06|0
1653024600000|2022-05-20 05:30:00|1.68|0.08|1.67|0.07|1.69|0.09|1.66|0.06|0
1653024900000|2022-05-20 05:35:00|1.66|0.06|1.69|0.09|1.69|0.09|1.66|0.06|0
1653025200000|2022-05-20 05:40:00|1.7|0.1|1.69|0.09|1.7|0.1|1.68|0.08|0
1653303300000|2022-05-23 10:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653304200000|2022-05-23 11:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653304500000|2022-05-23 11:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653318000000|2022-05-23 15:00:00|1.41|0.01|1.44|0.04|1.45|0.05|1.4|0|0
1653318300000|2022-05-23 15:05:00|1.45|0.05|1.43|0.03|1.46|0.06|1.42|0.02|0
1653318600000|2022-05-23 15:10:00|1.42|0.02|1.4|0|1.45|0.05|1.4|0|0
1653318900000|2022-05-23 15:15:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1653319500000|2022-05-23 15:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653319800000|2022-05-23 15:30:00|1.42|0.02|1.5|0.1|1.51|0.11|1.4|0|0
1653320100000|2022-05-23 15:35:00|1.51|0.11|1.52|0.12|1.52|0.12|1.46|0.06|0
1653320400000|2022-05-23 15:40:00|1.51|0.11|1.49|0.09|1.53|0.13|1.48|0.08|0
1653320700000|2022-05-23 15:45:00|1.5|0.1|1.45|0.05|1.52|0.12|1.41|0.01|0
1653321000000|2022-05-23 15:50:00|1.46|0.06|1.47|0.07|1.49|0.09|1.44|0.04|0
1653321300000|2022-05-23 15:55:00|1.48|0.08|1.48|0.08|1.52|0.12|1.47|0.07|0
1653321600000|2022-05-23 16:00:00|1.47|0.07|1.56|0.16|1.56|0.16|1.46|0.06|0
1653321900000|2022-05-23 16:05:00|1.55|0.15|1.5|0.1|1.56|0.16|1.44|0.04|0
1653322200000|2022-05-23 16:10:00|1.49|0.09|1.45|0.05|1.49|0.09|1.44|0.04|0
1653322500000|2022-05-23 16:15:00|1.46|0.06|1.43|0.03|1.48|0.08|1.4|0|0
1653322800000|2022-05-23 16:20:00|1.44|0.04|1.47|0.07|1.48|0.08|1.43|0.03|0
1653323100000|2022-05-23 16:25:00|1.46|0.06|1.4|0|1.47|0.07|1.4|0|0
1653323700000|2022-05-23 16:35:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1653324000000|2022-05-23 16:40:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1653330000000|2022-05-23 18:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653332700000|2022-05-23 19:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653333000000|2022-05-23 19:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653336000000|2022-05-23 20:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653336300000|2022-05-23 20:05:00|1.41|0.01|1.46|0.06|1.47|0.07|1.4|0|0
1653336600000|2022-05-23 20:10:00|1.45|0.05|1.4|0|1.46|0.06|1.4|0|0
1653336900000|2022-05-23 20:15:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1653337200000|2022-05-23 20:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1653337500000|2022-05-23 20:25:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653337800000|2022-05-23 20:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653338100000|2022-05-23 20:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653338400000|2022-05-23 20:40:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653338700000|2022-05-23 20:45:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653339000000|2022-05-23 20:50:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653339300000|2022-05-23 20:55:00|1.4|0|1.42|0.02|1.43|0.03|1.4|0|0
1653339900000|2022-05-23 21:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653407100000|2022-05-24 15:45:00|1.44|0.04|1.46|0.06|1.47|0.07|1.44|0.04|0
1653407400000|2022-05-24 15:50:00|1.47|0.07|1.4|0|1.47|0.07|1.4|0|0
1653420900000|2022-05-24 19:35:00|1.41|0.01|1.53|0.13|1.6|0.2|1.4|0|0
1653421200000|2022-05-24 19:40:00|1.54|0.14|1.4|0|1.55|0.15|1.4|0|0
1653421500000|2022-05-24 19:45:00|1.41|0.01|1.45|0.05|1.52|0.12|1.41|0.01|0
1653421800000|2022-05-24 19:50:00|1.47|0.07|1.4|0|1.49|0.09|1.4|0|0
1653422100000|2022-05-24 19:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653422400000|2022-05-24 20:00:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653425700000|2022-05-24 20:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653426000000|2022-05-24 21:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653426300000|2022-05-24 21:05:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653426900000|2022-05-24 21:15:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653427200000|2022-05-24 21:20:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653427500000|2022-05-24 21:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653428100000|2022-05-24 21:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653428400000|2022-05-24 21:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653429000000|2022-05-24 21:50:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653429300000|2022-05-24 21:55:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653429600000|2022-05-24 22:00:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1653429900000|2022-05-24 22:05:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653430200000|2022-05-24 22:10:00|1.44|0.04|1.49|0.09|1.49|0.09|1.44|0.04|0
1653430500000|2022-05-24 22:15:00|1.48|0.08|1.5|0.1|1.51|0.11|1.48|0.08|0
1653430800000|2022-05-24 22:20:00|1.49|0.09|1.49|0.09|1.5|0.1|1.47|0.07|0
1653431100000|2022-05-24 22:25:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1653431400000|2022-05-24 22:30:00|1.48|0.08|1.51|0.11|1.51|0.11|1.48|0.08|0
1653431700000|2022-05-24 22:35:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653432000000|2022-05-24 22:40:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1653432300000|2022-05-24 22:45:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653432600000|2022-05-24 22:50:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1653432900000|2022-05-24 22:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653433200000|2022-05-24 23:00:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653433500000|2022-05-24 23:05:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1653433800000|2022-05-24 23:10:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653434100000|2022-05-24 23:15:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1653434400000|2022-05-24 23:20:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653434700000|2022-05-24 23:25:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1653435000000|2022-05-24 23:30:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1653435300000|2022-05-24 23:35:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1653435600000|2022-05-24 23:40:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1653435900000|2022-05-24 23:45:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1653436200000|2022-05-24 23:50:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1653436500000|2022-05-24 23:55:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1653436800000|2022-05-25 00:00:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1653437100000|2022-05-25 00:05:00|1.45|0.05|1.43|0.03|1.46|0.06|1.42|0.02|0
1653437400000|2022-05-25 00:10:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1653440700000|2022-05-25 01:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653441000000|2022-05-25 01:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653441300000|2022-05-25 01:15:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1653441600000|2022-05-25 01:20:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1653441900000|2022-05-25 01:25:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653442200000|2022-05-25 01:30:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653442500000|2022-05-25 01:35:00|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1653442800000|2022-05-25 01:40:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1653443100000|2022-05-25 01:45:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1653443400000|2022-05-25 01:50:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1653443700000|2022-05-25 01:55:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1653444000000|2022-05-25 02:00:00|1.43|0.03|1.48|0.08|1.49|0.09|1.43|0.03|0
1653444300000|2022-05-25 02:05:00|1.49|0.09|1.47|0.07|1.49|0.09|1.46|0.06|0
1653444600000|2022-05-25 02:10:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1653444900000|2022-05-25 02:15:00|1.45|0.05|1.45|0.05|1.48|0.08|1.45|0.05|0
1653445200000|2022-05-25 02:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1653445500000|2022-05-25 02:25:00|1.47|0.07|1.45|0.05|1.47|0.07|1.44|0.04|0
1653445800000|2022-05-25 02:30:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1653446100000|2022-05-25 02:35:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653446400000|2022-05-25 02:40:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1653446700000|2022-05-25 02:45:00|1.4|0|1.44|0.04|1.44|0.04|1.4|0|0
1653447000000|2022-05-25 02:50:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1653447300000|2022-05-25 02:55:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1653447600000|2022-05-25 03:00:00|1.43|0.03|1.45|0.05|1.46|0.06|1.43|0.03|0
1653447900000|2022-05-25 03:05:00|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1653448200000|2022-05-25 03:10:00|1.44|0.04|1.47|0.07|1.47|0.07|1.44|0.04|0
1653448500000|2022-05-25 03:15:00|1.48|0.08|1.45|0.05|1.48|0.08|1.45|0.05|0
1653448800000|2022-05-25 03:20:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1653449100000|2022-05-25 03:25:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1653449400000|2022-05-25 03:30:00|1.47|0.07|1.5|0.1|1.5|0.1|1.46|0.06|0
1653449700000|2022-05-25 03:35:00|1.49|0.09|1.65|0.25|1.75|0.35|1.48|0.08|0
1653450000000|2022-05-25 03:40:00|1.66|0.26|1.68|0.28|1.68|0.28|1.65|0.25|0
1653450300000|2022-05-25 03:45:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1653450900000|2022-05-25 03:55:00|1.67|0.27|1.71|0.31|1.73|0.33|1.67|0.27|0
1653451200000|2022-05-25 04:00:00|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1653451500000|2022-05-25 04:05:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1653451800000|2022-05-25 04:10:00|1.68|0.28|1.66|0.26|1.69|0.29|1.65|0.25|0
1653452100000|2022-05-25 04:15:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1653452400000|2022-05-25 04:20:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653452700000|2022-05-25 04:25:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653453000000|2022-05-25 04:30:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1653453300000|2022-05-25 04:35:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1653453600000|2022-05-25 04:40:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1653453900000|2022-05-25 04:45:00|1.68|0.28|1.63|0.23|1.68|0.28|1.63|0.23|0
1653454200000|2022-05-25 04:50:00|1.64|0.24|1.65|0.25|1.66|0.26|1.63|0.23|0
1653454500000|2022-05-25 04:55:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653454800000|2022-05-25 05:00:00|1.63|0.23|1.64|0.24|1.66|0.26|1.63|0.23|0
1653455100000|2022-05-25 05:05:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1653455400000|2022-05-25 05:10:00|1.66|0.26|1.67|0.27|1.69|0.29|1.66|0.26|0
1653455700000|2022-05-25 05:15:00|1.68|0.28|1.68|0.28|1.69|0.29|1.66|0.26|0
1653456000000|2022-05-25 05:20:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1653456300000|2022-05-25 05:25:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1653456600000|2022-05-25 05:30:00|1.64|0.24|1.62|0.22|1.64|0.24|1.61|0.21|0
1653456900000|2022-05-25 05:35:00|1.61|0.21|1.61|0.21|1.63|0.23|1.61|0.21|0
1653457200000|2022-05-25 05:40:00|1.62|0.22|1.6|0.2|1.62|0.22|1.59|0.19|0
1653457500000|2022-05-25 05:45:00|1.61|0.21|1.59|0.19|1.61|0.21|1.58|0.18|0
1653457800000|2022-05-25 05:50:00|1.6|0.2|1.59|0.19|1.6|0.2|1.57|0.17|0
1653458100000|2022-05-25 05:55:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1653458400000|2022-05-25 06:00:00|1.6|0.2|1.56|0.16|1.63|0.23|1.56|0.16|0
1653458700000|2022-05-25 06:05:00|1.57|0.17|1.55|0.15|1.58|0.18|1.55|0.15|0
1653459000000|2022-05-25 06:10:00|1.56|0.16|1.45|0.05|1.56|0.16|1.45|0.05|0
1653459300000|2022-05-25 06:15:00|1.44|0.04|1.42|0.02|1.45|0.05|1.41|0.01|0
1653459600000|2022-05-25 06:20:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1653459900000|2022-05-25 06:25:00|1.42|0.02|1.49|0.09|1.49|0.09|1.42|0.02|0
1653460200000|2022-05-25 06:30:00|1.5|0.1|1.5|0.1|1.5|0.1|1.47|0.07|0
1653460500000|2022-05-25 06:35:00|1.51|0.11|1.55|0.15|1.56|0.16|1.51|0.11|0
1653460800000|2022-05-25 06:40:00|1.56|0.16|1.59|0.19|1.6|0.2|1.55|0.15|0
1653461100000|2022-05-25 06:45:00|1.58|0.18|1.61|0.21|1.62|0.22|1.56|0.16|0
1653461400000|2022-05-25 06:50:00|1.6|0.2|1.63|0.23|1.65|0.25|1.6|0.2|0
1653461700000|2022-05-25 06:55:00|1.62|0.22|1.65|0.25|1.65|0.25|1.61|0.21|0
1653462000000|2022-05-25 07:00:00|1.64|0.24|1.56|0.16|1.64|0.24|1.55|0.15|0
1653462300000|2022-05-25 07:05:00|1.55|0.15|1.6|0.2|1.62|0.22|1.55|0.15|0
1653462600000|2022-05-25 07:10:00|1.59|0.19|1.61|0.21|1.62|0.22|1.57|0.17|0
1653462900000|2022-05-25 07:15:00|1.6|0.2|1.58|0.18|1.64|0.24|1.57|0.17|0
1653463200000|2022-05-25 07:20:00|1.59|0.19|1.56|0.16|1.59|0.19|1.52|0.12|0
1653463500000|2022-05-25 07:25:00|1.55|0.15|1.52|0.12|1.57|0.17|1.52|0.12|0
1653463800000|2022-05-25 07:30:00|1.51|0.11|1.5|0.1|1.52|0.12|1.48|0.08|0
1653464100000|2022-05-25 07:35:00|1.51|0.11|1.45|0.05|1.51|0.11|1.45|0.05|0
1653464400000|2022-05-25 07:40:00|1.46|0.06|1.47|0.07|1.49|0.09|1.45|0.05|0
1653464700000|2022-05-25 07:45:00|1.46|0.06|1.48|0.08|1.48|0.08|1.44|0.04|0
1653465000000|2022-05-25 07:50:00|1.47|0.07|1.48|0.08|1.5|0.1|1.47|0.07|0
1653465300000|2022-05-25 07:55:00|1.47|0.07|1.45|0.05|1.48|0.08|1.44|0.04|0
1653465600000|2022-05-25 08:00:00|1.46|0.06|1.41|0.01|1.47|0.07|1.4|0|0
1653465900000|2022-05-25 08:05:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653467700000|2022-05-25 08:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653468000000|2022-05-25 08:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653468600000|2022-05-25 08:50:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1653468900000|2022-05-25 08:55:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653472800000|2022-05-25 10:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653473100000|2022-05-25 10:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653473400000|2022-05-25 10:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653486900000|2022-05-25 13:55:00|1.46|0.06|1.4|0|1.47|0.07|1.4|0|0
1653487200000|2022-05-25 14:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653487800000|2022-05-25 14:10:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1653488100000|2022-05-25 14:15:00|1.4|0|1.4|0|1.44|0.04|1.4|0|0
1653488700000|2022-05-25 14:25:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1653489000000|2022-05-25 14:30:00|1.42|0.02|1.49|0.09|1.5|0.1|1.4|0|0
1653489300000|2022-05-25 14:35:00|1.5|0.1|1.51|0.11|1.53|0.13|1.47|0.07|0
1653489600000|2022-05-25 14:40:00|1.52|0.12|1.45|0.05|1.53|0.13|1.41|0.01|0
1653489900000|2022-05-25 14:45:00|1.46|0.06|1.4|0|1.46|0.06|1.4|0|0
1653490200000|2022-05-25 14:50:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653490500000|2022-05-25 14:55:00|1.41|0.01|1.42|0.02|1.45|0.05|1.4|0|0
1653490800000|2022-05-25 15:00:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1653491100000|2022-05-25 15:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653491400000|2022-05-25 15:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653491700000|2022-05-25 15:15:00|1.41|0.01|1.41|0.01|1.45|0.05|1.4|0|0
1653492000000|2022-05-25 15:20:00|1.4|0|1.41|0.01|1.43|0.03|1.4|0|0
1653492300000|2022-05-25 15:25:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653493200000|2022-05-25 15:40:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653493500000|2022-05-25 15:45:00|1.41|0.01|1.42|0.02|1.44|0.04|1.4|0|0
1653493800000|2022-05-25 15:50:00|1.43|0.03|1.4|0|1.44|0.04|1.4|0|0
1653494100000|2022-05-25 15:55:00|1.41|0.01|1.4|0|1.45|0.05|1.4|0|0
1653494400000|2022-05-25 16:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653501600000|2022-05-25 18:00:00|1.44|0.04|1.4|0|1.49|0.09|1.4|0|0
1653501900000|2022-05-25 18:05:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1653503100000|2022-05-25 18:25:00|1.41|0.01|1.43|0.03|1.45|0.05|1.4|0|0
1653503400000|2022-05-25 18:30:00|1.45|0.05|1.45|0.05|1.48|0.08|1.4|0|0
1653503700000|2022-05-25 18:35:00|1.46|0.06|1.4|0|1.48|0.08|1.4|0|0
1653504000000|2022-05-25 18:40:00|1.41|0.01|1.4|0|1.47|0.07|1.4|0|0
1653504300000|2022-05-25 18:45:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653504600000|2022-05-25 18:50:00|1.42|0.02|1.48|0.08|1.49|0.09|1.4|0|0
1653504900000|2022-05-25 18:55:00|1.49|0.09|1.47|0.07|1.51|0.11|1.4|0|0
1653505200000|2022-05-25 19:00:00|1.48|0.08|1.62|0.22|1.64|0.24|1.46|0.06|0
1653505500000|2022-05-25 19:05:00|1.61|0.21|1.65|0.25|1.66|0.26|1.57|0.17|0
1653505800000|2022-05-25 19:10:00|1.64|0.24|1.66|0.26|1.69|0.29|1.63|0.23|0
1653506100000|2022-05-25 19:15:00|1.67|0.27|1.59|0.19|1.67|0.27|1.57|0.17|0
1653506400000|2022-05-25 19:20:00|1.6|0.2|1.59|0.19|1.63|0.23|1.56|0.16|0
1653506700000|2022-05-25 19:25:00|1.58|0.18|1.57|0.17|1.62|0.22|1.55|0.15|0
1653507000000|2022-05-25 19:30:00|1.58|0.18|1.54|0.14|1.63|0.23|1.53|0.13|0
1653507300000|2022-05-25 19:35:00|1.53|0.13|1.49|0.09|1.54|0.14|1.46|0.06|0
1653507600000|2022-05-25 19:40:00|1.48|0.08|1.51|0.11|1.52|0.12|1.44|0.04|0
1653507900000|2022-05-25 19:45:00|1.5|0.1|1.46|0.06|1.5|0.1|1.43|0.03|0
1653508200000|2022-05-25 19:50:00|1.42|0.02|1.42|0.02|1.43|0.03|1.4|0|0
1653508500000|2022-05-25 19:55:00|1.41|0.01|1.44|0.04|1.47|0.07|1.41|0.01|0
1653508800000|2022-05-25 20:00:00|1.45|0.05|1.4|0|1.46|0.06|1.4|0|0
1653509100000|2022-05-25 20:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653523800000|2022-05-26 00:10:00|1.41|0.01|1.48|0.08|1.49|0.09|1.4|0|0
1653524100000|2022-05-26 00:15:00|1.47|0.07|1.42|0.02|1.47|0.07|1.42|0.02|0
1653524400000|2022-05-26 00:20:00|1.41|0.01|1.41|0.01|1.43|0.03|1.41|0.01|0
1653524700000|2022-05-26 00:25:00|1.42|0.02|1.46|0.06|1.46|0.06|1.42|0.02|0
1653525000000|2022-05-26 00:30:00|1.47|0.07|1.5|0.1|1.5|0.1|1.44|0.04|0
1653525300000|2022-05-26 00:35:00|1.49|0.09|1.47|0.07|1.49|0.09|1.45|0.05|0
1653525600000|2022-05-26 00:40:00|1.46|0.06|1.52|0.12|1.52|0.12|1.45|0.05|0
1653525900000|2022-05-26 00:45:00|1.51|0.11|1.5|0.1|1.53|0.13|1.5|0.1|0
1653526200000|2022-05-26 00:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1653526500000|2022-05-26 00:55:00|1.49|0.09|1.51|0.11|1.51|0.11|1.48|0.08|0
1653526800000|2022-05-26 01:00:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1653527100000|2022-05-26 01:05:00|1.49|0.09|1.53|0.13|1.53|0.13|1.48|0.08|0
1653527400000|2022-05-26 01:10:00|1.52|0.12|1.5|0.1|1.53|0.13|1.5|0.1|0
1653527700000|2022-05-26 01:15:00|1.49|0.09|1.49|0.09|1.51|0.11|1.49|0.09|0
1653528000000|2022-05-26 01:20:00|1.5|0.1|1.45|0.05|1.5|0.1|1.45|0.05|0
1653528300000|2022-05-26 01:25:00|1.46|0.06|1.43|0.03|1.46|0.06|1.43|0.03|0
1653528600000|2022-05-26 01:30:00|1.42|0.02|1.42|0.02|1.43|0.03|1.4|0|0
1653528900000|2022-05-26 01:35:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653541800000|2022-05-26 05:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653542100000|2022-05-26 05:15:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653542400000|2022-05-26 05:20:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653542700000|2022-05-26 05:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653543000000|2022-05-26 05:30:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1653543300000|2022-05-26 05:35:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653543600000|2022-05-26 05:40:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1653543900000|2022-05-26 05:45:00|1.4|0|1.41|0.01|1.42|0.02|1.4|0|0
1653544200000|2022-05-26 05:50:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653549600000|2022-05-26 07:20:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1653549900000|2022-05-26 07:25:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1653550200000|2022-05-26 07:30:00|1.44|0.04|1.47|0.07|1.47|0.07|1.43|0.03|0
1653550500000|2022-05-26 07:35:00|1.46|0.06|1.52|0.12|1.52|0.12|1.45|0.05|0
1653550800000|2022-05-26 07:40:00|1.53|0.13|1.45|0.05|1.57|0.17|1.44|0.04|0
1653551100000|2022-05-26 07:45:00|1.44|0.04|1.42|0.02|1.46|0.06|1.41|0.01|0
1653551400000|2022-05-26 07:50:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1653551700000|2022-05-26 07:55:00|1.44|0.04|1.49|0.09|1.49|0.09|1.44|0.04|0
1653552000000|2022-05-26 08:00:00|1.48|0.08|1.45|0.05|1.49|0.09|1.44|0.04|0
1653552300000|2022-05-26 08:05:00|1.44|0.04|1.44|0.04|1.47|0.07|1.43|0.03|0
1653552600000|2022-05-26 08:10:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1653558000000|2022-05-26 09:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653558300000|2022-05-26 09:45:00|1.42|0.02|1.46|0.06|1.46|0.06|1.42|0.02|0
1653558600000|2022-05-26 09:50:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1653558900000|2022-05-26 09:55:00|1.46|0.06|1.46|0.06|1.48|0.08|1.45|0.05|0
1653559200000|2022-05-26 10:00:00|1.45|0.05|1.47|0.07|1.47|0.07|1.44|0.04|0
1653559500000|2022-05-26 10:05:00|1.46|0.06|1.49|0.09|1.49|0.09|1.45|0.05|0
1653559800000|2022-05-26 10:10:00|1.5|0.1|1.45|0.05|1.5|0.1|1.45|0.05|0
1653560100000|2022-05-26 10:15:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1653560400000|2022-05-26 10:20:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1653560700000|2022-05-26 10:25:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1653561000000|2022-05-26 10:30:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653561300000|2022-05-26 10:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653561600000|2022-05-26 10:40:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653561900000|2022-05-26 10:45:00|1.42|0.02|1.43|0.03|1.44|0.04|1.41|0.01|0
1653562200000|2022-05-26 10:50:00|1.44|0.04|1.48|0.08|1.49|0.09|1.44|0.04|0
1653562500000|2022-05-26 10:55:00|1.47|0.07|1.48|0.08|1.51|0.11|1.47|0.07|0
1653562800000|2022-05-26 11:00:00|1.47|0.07|1.55|0.15|1.55|0.15|1.47|0.07|0
1653563100000|2022-05-26 11:05:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1653563400000|2022-05-26 11:10:00|1.54|0.14|1.6|0.2|1.61|0.21|1.53|0.13|0
1653563700000|2022-05-26 11:15:00|1.59|0.19|1.57|0.17|1.65|0.25|1.57|0.17|0
1653564000000|2022-05-26 11:20:00|1.58|0.18|1.65|0.25|1.65|0.25|1.57|0.17|0
1653564300000|2022-05-26 11:25:00|1.64|0.24|1.68|0.28|1.7|0.3|1.62|0.22|0
1653564600000|2022-05-26 11:30:00|1.69|0.29|1.61|0.21|1.69|0.29|1.6|0.2|0
1653564900000|2022-05-26 11:35:00|1.6|0.2|1.63|0.23|1.63|0.23|1.58|0.18|0
1653565200000|2022-05-26 11:40:00|1.62|0.22|1.61|0.21|1.64|0.24|1.61|0.21|0
1653565500000|2022-05-26 11:45:00|1.6|0.2|1.64|0.24|1.65|0.25|1.6|0.2|0
1653565800000|2022-05-26 11:50:00|1.65|0.25|1.6|0.2|1.66|0.26|1.6|0.2|0
1653566100000|2022-05-26 11:55:00|1.59|0.19|1.59|0.19|1.6|0.2|1.57|0.17|0
1653566400000|2022-05-26 12:00:00|1.58|0.18|1.57|0.17|1.58|0.18|1.55|0.15|0
1653566700000|2022-05-26 12:05:00|1.56|0.16|1.53|0.13|1.56|0.16|1.53|0.13|0
1653567000000|2022-05-26 12:10:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1653567300000|2022-05-26 12:15:00|1.53|0.13|1.52|0.12|1.53|0.13|1.5|0.1|0
1653567600000|2022-05-26 12:20:00|1.53|0.13|1.53|0.13|1.55|0.15|1.52|0.12|0
1653567900000|2022-05-26 12:25:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1653568200000|2022-05-26 12:30:00|1.51|0.11|1.48|0.08|1.56|0.16|1.45|0.05|0
1653568500000|2022-05-26 12:35:00|1.49|0.09|1.5|0.1|1.51|0.11|1.45|0.05|0
1653568800000|2022-05-26 12:40:00|1.51|0.11|1.57|0.17|1.58|0.18|1.49|0.09|0
1653569100000|2022-05-26 12:45:00|1.58|0.18|1.59|0.19|1.6|0.2|1.55|0.15|0
1653569400000|2022-05-26 12:50:00|1.58|0.18|1.61|0.21|1.63|0.23|1.56|0.16|0
1653569700000|2022-05-26 12:55:00|1.6|0.2|1.57|0.17|1.6|0.2|1.56|0.16|0
1653570000000|2022-05-26 13:00:00|1.56|0.16|1.53|0.13|1.58|0.18|1.53|0.13|0
1653570300000|2022-05-26 13:05:00|1.52|0.12|1.51|0.11|1.54|0.14|1.5|0.1|0
1653570600000|2022-05-26 13:10:00|1.5|0.1|1.51|0.11|1.52|0.12|1.49|0.09|0
1653570900000|2022-05-26 13:15:00|1.5|0.1|1.45|0.05|1.5|0.1|1.44|0.04|0
1653571200000|2022-05-26 13:20:00|1.44|0.04|1.46|0.06|1.47|0.07|1.42|0.02|0
1653571500000|2022-05-26 13:25:00|1.45|0.05|1.45|0.05|1.47|0.07|1.44|0.04|0
1653571800000|2022-05-26 13:30:00|1.43|0.03|1.64|0.24|1.64|0.24|1.43|0.03|0
1653572100000|2022-05-26 13:35:00|1.63|0.23|1.74|0.34|1.81|0.41|1.61|0.21|0
1653572400000|2022-05-26 13:40:00|1.76|0.36|1.8|0.4|1.89|0.49|1.72|0.32|0
1653572700000|2022-05-26 13:45:00|1.81|0.41|1.85|0.45|1.89|0.49|1.73|0.33|0
1653573000000|2022-05-26 13:50:00|1.88|0.48|1.79|0.39|1.92|0.52|1.64|0.24|0
1653573300000|2022-05-26 13:55:00|1.78|0.38|1.82|0.42|1.85|0.45|1.75|0.35|0
1653573600000|2022-05-26 14:00:00|1.84|0.44|1.83|0.43|1.88|0.48|1.81|0.41|0
1653573900000|2022-05-26 14:05:00|1.82|0.42|1.78|0.38|1.91|0.51|1.73|0.33|0
1653574200000|2022-05-26 14:10:00|1.79|0.39|1.87|0.47|1.9|0.5|1.74|0.34|0
1653574500000|2022-05-26 14:15:00|1.89|0.49|1.88|0.48|1.93|0.53|1.85|0.45|0
1653574800000|2022-05-26 14:20:00|1.89|0.49|1.91|0.51|1.93|0.53|1.83|0.43|0
1653575100000|2022-05-26 14:25:00|1.92|0.52|1.82|0.42|1.92|0.52|1.81|0.41|0
1653575400000|2022-05-26 14:30:00|1.83|0.43|1.7|0.3|1.85|0.45|1.68|0.28|0
1653575700000|2022-05-26 14:35:00|1.71|0.31|1.79|0.39|1.79|0.39|1.71|0.31|0
1653576000000|2022-05-26 14:40:00|1.78|0.38|1.76|0.36|1.8|0.4|1.74|0.34|0
1653576300000|2022-05-26 14:45:00|1.75|0.35|1.71|0.31|1.77|0.37|1.66|0.26|0
1653576600000|2022-05-26 14:50:00|1.72|0.32|1.73|0.33|1.77|0.37|1.71|0.31|0
1653576900000|2022-05-26 14:55:00|1.72|0.32|1.76|0.36|1.77|0.37|1.71|0.31|0
1653577200000|2022-05-26 15:00:00|1.77|0.37|1.87|0.47|1.88|0.48|1.76|0.36|0
1653577500000|2022-05-26 15:05:00|1.88|0.48|1.9|0.5|1.92|0.52|1.81|0.41|0
1653577800000|2022-05-26 15:10:00|1.91|0.51|1.84|0.64|1.91|0.64|1.78|0.49|0
1653578100000|2022-05-26 15:15:00|1.85|0.65|1.82|0.62|1.87|0.67|1.81|0.61|0
1653578400000|2022-05-26 15:20:00|1.83|0.63|1.82|0.62|1.88|0.68|1.78|0.58|0
1653578700000|2022-05-26 15:25:00|1.81|0.61|1.76|0.56|1.85|0.65|1.74|0.54|0
1653579000000|2022-05-26 15:30:00|1.77|0.57|1.72|0.52|1.84|0.64|1.72|0.52|0
1653579300000|2022-05-26 15:35:00|1.71|0.51|1.77|0.57|1.78|0.58|1.69|0.49|0
1653579600000|2022-05-26 15:40:00|1.76|0.56|1.78|0.58|1.8|0.6|1.74|0.54|0
1653579900000|2022-05-26 15:45:00|1.79|0.59|1.72|0.52|1.8|0.6|1.68|0.48|0
1653580200000|2022-05-26 15:50:00|1.71|0.51|1.73|0.53|1.74|0.54|1.68|0.48|0
1653580500000|2022-05-26 15:55:00|1.74|0.54|1.83|0.63|1.94|0.74|1.74|0.54|0
1653580800000|2022-05-26 16:00:00|1.82|0.62|1.92|0.72|1.93|0.73|1.8|0.6|0
1653581100000|2022-05-26 16:05:00|1.93|0.73|1.95|0.75|1.95|0.75|1.85|0.65|0
1653581400000|2022-05-26 16:10:00|1.96|0.76|2.05|0.85|2.07|0.87|1.95|0.75|0
1653581700000|2022-05-26 16:15:00|2.04|0.84|2.05|0.85|2.12|0.92|2.01|0.81|0
1653582000000|2022-05-26 16:20:00|2.06|0.86|2.12|0.92|2.13|0.93|2.05|0.85|0
1653582300000|2022-05-26 16:25:00|2.13|0.93|2.17|0.97|2.17|0.97|2.09|0.89|0
1653582600000|2022-05-26 16:30:00|2.18|0.98|2.07|0.87|2.2|1|1.9|0.7|0
1653582900000|2022-05-26 16:35:00|2.08|0.88|2.1|0.9|2.11|0.91|2.05|0.85|0
1653583200000|2022-05-26 16:40:00|2.11|0.91|2.05|0.85|2.11|0.91|2.05|0.85|0
1653583500000|2022-05-26 16:45:00|2.04|0.84|2.1|0.9|2.11|0.91|2.02|0.82|0
1653583800000|2022-05-26 16:50:00|2.09|0.89|2.17|0.97|2.17|0.97|2.09|0.89|0
1653584100000|2022-05-26 16:55:00|2.18|0.98|2.22|1.02|2.24|1.04|2.16|0.96|0
1653584400000|2022-05-26 17:00:00|2.23|1.03|2.29|1.09|2.29|1.09|2.22|1.02|0
1653584700000|2022-05-26 17:05:00|2.28|1.08|2.34|1.14|2.34|1.14|2.27|1.07|0
1653585000000|2022-05-26 17:10:00|2.35|1.15|2.15|0.95|2.38|1.18|2.1|0.9|0
1653585300000|2022-05-26 17:15:00|2.14|0.94|2.1|0.9|2.15|0.95|2.08|0.88|0
1653585600000|2022-05-26 17:20:00|2.09|0.89|1.89|0.69|2.11|0.91|1.89|0.69|0
1653585900000|2022-05-26 17:25:00|1.9|0.7|1.89|0.69|1.97|0.77|1.86|0.66|0
1653586200000|2022-05-26 17:30:00|1.9|0.7|1.96|0.76|1.97|0.77|1.88|0.68|0
1653586500000|2022-05-26 17:35:00|1.95|0.75|1.93|0.73|1.95|0.75|1.91|0.71|0
1653586800000|2022-05-26 17:40:00|1.94|0.74|1.95|0.75|1.96|0.76|1.9|0.7|0
1653587100000|2022-05-26 17:45:00|1.94|0.74|1.96|0.76|1.98|0.78|1.93|0.73|0
1653587400000|2022-05-26 17:50:00|1.95|0.75|1.94|0.74|1.97|0.77|1.93|0.73|0
1653587700000|2022-05-26 17:55:00|1.95|0.75|2|0.8|2.02|0.82|1.87|0.67|0
1653588000000|2022-05-26 18:00:00|1.99|0.79|2|0.8|2.03|0.83|1.95|0.75|0
1653588300000|2022-05-26 18:05:00|1.99|0.79|1.97|0.77|2|0.8|1.9|0.7|0
1653588600000|2022-05-26 18:10:00|1.98|0.78|1.98|0.78|2|0.8|1.92|0.72|0
1653588900000|2022-05-26 18:15:00|1.97|0.77|1.97|0.77|2.01|0.81|1.95|0.75|0
1653589200000|2022-05-26 18:20:00|1.98|0.78|2.06|0.86|2.06|0.86|1.97|0.77|0
1653589500000|2022-05-26 18:25:00|2.05|0.85|2.1|0.9|2.14|0.94|1.99|0.79|0
1653589800000|2022-05-26 18:30:00|2.11|0.91|2.06|0.86|2.12|0.92|2.05|0.85|0
1653590100000|2022-05-26 18:35:00|2.07|0.87|2.17|0.97|2.2|1|1.95|0.75|0
1653590400000|2022-05-26 18:40:00|2.16|0.96|2.22|1.02|2.24|1.04|2.12|0.92|0
1653590700000|2022-05-26 18:45:00|2.23|1.03|2.21|1.01|2.26|1.06|2.18|0.98|0
1653591000000|2022-05-26 18:50:00|2.22|1.02|2.22|1.02|2.27|1.07|2.19|0.99|0
1653591300000|2022-05-26 18:55:00|2.21|1.01|2.25|1.05|2.29|1.09|2.21|1.01|0
1653591600000|2022-05-26 19:00:00|2.24|1.04|2.1|0.9|2.26|1.06|2.06|0.86|0
1653591900000|2022-05-26 19:05:00|2.09|0.89|2.22|1.02|2.25|1.05|2.09|0.89|0
1653592200000|2022-05-26 19:10:00|2.21|1.01|2.15|0.95|2.22|1.02|2.11|0.91|0
1653592500000|2022-05-26 19:15:00|2.14|0.94|2.04|0.84|2.17|0.97|1.96|0.76|0
1653592800000|2022-05-26 19:20:00|2.05|0.85|2|0.8|2.07|0.87|1.95|0.75|0
1653593100000|2022-05-26 19:25:00|1.99|0.79|2.06|0.86|2.11|0.91|1.95|0.75|0
1653593400000|2022-05-26 19:30:00|2.04|0.84|2.12|0.92|2.14|0.94|2.02|0.82|0
1653593700000|2022-05-26 19:35:00|2.13|0.93|2.17|0.97|2.18|0.98|2.05|0.85|0
1653594000000|2022-05-26 19:40:00|2.16|0.96|2.3|1.1|2.3|1.1|2.16|0.96|0
1653594300000|2022-05-26 19:45:00|2.31|1.11|2.39|1.19|2.39|1.19|2.25|1.05|0
1653594600000|2022-05-26 19:50:00|2.45|1.25|2.03|0.83|2.46|1.26|2.03|0.83|0
1653594900000|2022-05-26 19:55:00|2.02|0.82|1.97|0.77|2.07|0.87|1.92|0.72|0
1653595200000|2022-05-26 20:00:00|1.98|0.78|1.82|0.62|1.98|0.78|1.82|0.62|0
1653595500000|2022-05-26 20:05:00|1.81|0.61|1.8|0.6|1.81|0.61|1.76|0.56|0
1653595800000|2022-05-26 20:10:00|1.81|0.61|1.79|0.59|1.82|0.62|1.78|0.58|0
1653596100000|2022-05-26 20:15:00|1.88|0.48|1.9|0.5|1.93|0.53|1.88|0.48|0
1653596400000|2022-05-26 20:20:00|1.89|0.49|1.88|0.48|1.91|0.51|1.88|0.48|0
1653596700000|2022-05-26 20:25:00|1.89|0.49|1.91|0.51|1.92|0.52|1.88|0.48|0
1653597000000|2022-05-26 20:30:00|1.9|0.5|1.92|0.52|1.93|0.53|1.89|0.49|0
1653597300000|2022-05-26 20:35:00|1.93|0.53|1.92|0.52|1.93|0.53|1.91|0.51|0
1653597600000|2022-05-26 20:40:00|1.93|0.53|1.93|0.53|1.93|0.53|1.91|0.51|0
1653597900000|2022-05-26 20:45:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1653598200000|2022-05-26 20:50:00|1.91|0.51|1.92|0.52|1.92|0.52|1.9|0.5|0
1653598500000|2022-05-26 20:55:00|1.93|0.53|1.93|0.53|1.94|0.54|1.92|0.52|0
1653598800000|2022-05-26 21:00:00|1.92|0.52|1.93|0.53|1.94|0.54|1.92|0.52|0
1653599100000|2022-05-26 21:05:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1653599400000|2022-05-26 21:10:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653599700000|2022-05-26 21:15:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1653600000000|2022-05-26 21:20:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653600300000|2022-05-26 21:25:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653600600000|2022-05-26 21:30:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653601500000|2022-05-26 21:45:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653601800000|2022-05-26 21:50:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1653602100000|2022-05-26 21:55:00|1.9|0.5|1.88|0.48|1.91|0.51|1.88|0.48|0
1653602400000|2022-05-26 22:00:00|1.87|0.47|1.9|0.5|1.92|0.52|1.86|0.46|0
1653602700000|2022-05-26 22:05:00|1.91|0.51|1.95|0.55|1.95|0.55|1.89|0.49|0
1653603000000|2022-05-26 22:10:00|1.96|0.56|1.96|0.56|1.97|0.57|1.92|0.52|0
1653603300000|2022-05-26 22:15:00|1.97|0.57|2|0.6|2|0.6|1.96|0.56|0
1653603600000|2022-05-26 22:20:00|1.99|0.59|2.02|0.62|2.03|0.63|1.99|0.59|0
1653603900000|2022-05-26 22:25:00|2.03|0.63|1.97|0.57|2.04|0.64|1.96|0.56|0
1653604200000|2022-05-26 22:30:00|1.98|0.58|1.95|0.55|1.99|0.59|1.94|0.54|0
1653604500000|2022-05-26 22:35:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1653604800000|2022-05-26 22:40:00|1.94|0.54|1.99|0.59|1.99|0.59|1.93|0.53|0
1653605100000|2022-05-26 22:45:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1653605400000|2022-05-26 22:50:00|1.97|0.57|1.97|0.57|1.98|0.58|1.95|0.55|0
1653605700000|2022-05-26 22:55:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1653606000000|2022-05-26 23:00:00|1.97|0.57|1.94|0.54|1.97|0.57|1.94|0.54|0
1653606300000|2022-05-26 23:05:00|1.95|0.55|1.97|0.57|1.98|0.58|1.94|0.54|0
1653606600000|2022-05-26 23:10:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1653606900000|2022-05-26 23:15:00|1.96|0.56|1.95|0.55|1.98|0.58|1.94|0.54|0
1653607200000|2022-05-26 23:20:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653607500000|2022-05-26 23:25:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1653607800000|2022-05-26 23:30:00|2|0.6|2.01|0.61|2.01|0.61|1.98|0.58|0
1653608100000|2022-05-26 23:35:00|2|0.6|2.02|0.62|2.03|0.63|2|0.6|0
1653608400000|2022-05-26 23:40:00|2.03|0.63|2.02|0.62|2.04|0.64|2.02|0.62|0
1653608700000|2022-05-26 23:45:00|2.03|0.63|2.02|0.62|2.05|0.65|2.02|0.62|0
1653609000000|2022-05-26 23:50:00|2.03|0.63|2.02|0.62|2.03|0.63|2|0.6|0
1653609300000|2022-05-26 23:55:00|2.01|0.61|2|0.6|2.03|0.63|2|0.6|0
1653609600000|2022-05-27 00:00:00|2.01|0.61|2.02|0.62|2.05|0.65|1.99|0.59|0
1653609900000|2022-05-27 00:05:00|2.03|0.63|2|0.6|2.04|0.64|2|0.6|0
1653610200000|2022-05-27 00:10:00|1.99|0.59|1.96|0.56|2|0.6|1.96|0.56|0
1653610500000|2022-05-27 00:15:00|1.97|0.57|1.99|0.59|2|0.6|1.94|0.54|0
1653610800000|2022-05-27 00:20:00|2|0.6|1.99|0.59|2.01|0.61|1.97|0.57|0
1653611100000|2022-05-27 00:25:00|1.98|0.58|1.99|0.59|1.99|0.59|1.97|0.57|0
1653611400000|2022-05-27 00:30:00|1.98|0.58|1.99|0.59|2.01|0.61|1.98|0.58|0
1653611700000|2022-05-27 00:35:00|1.98|0.58|1.91|0.51|1.98|0.58|1.89|0.49|0
1653612000000|2022-05-27 00:40:00|1.9|0.5|1.8|0.4|1.91|0.51|1.79|0.39|0
1653612300000|2022-05-27 00:45:00|1.79|0.39|1.76|0.36|1.8|0.4|1.74|0.34|0
1653612600000|2022-05-27 00:50:00|1.77|0.37|1.81|0.41|1.83|0.43|1.77|0.37|0
1653612900000|2022-05-27 00:55:00|1.8|0.4|1.83|0.43|1.84|0.44|1.8|0.4|0
1653613200000|2022-05-27 01:00:00|1.84|0.44|1.83|0.43|1.86|0.46|1.82|0.42|0
1653613500000|2022-05-27 01:05:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1653613800000|2022-05-27 01:10:00|1.83|0.43|1.87|0.47|1.87|0.47|1.82|0.42|0
1653614100000|2022-05-27 01:15:00|1.88|0.48|1.89|0.49|1.89|0.49|1.86|0.46|0
1653614400000|2022-05-27 01:20:00|1.9|0.5|1.9|0.5|1.91|0.51|1.87|0.47|0
1653614700000|2022-05-27 01:25:00|1.89|0.49|1.85|0.45|1.9|0.5|1.85|0.45|0
1653615000000|2022-05-27 01:30:00|1.86|0.46|1.99|0.59|1.99|0.59|1.83|0.43|0
1653615300000|2022-05-27 01:35:00|2|0.6|1.91|0.51|2.01|0.61|1.9|0.5|0
1653615600000|2022-05-27 01:40:00|1.92|0.52|1.94|0.54|1.94|0.54|1.9|0.5|0
1653615900000|2022-05-27 01:45:00|1.95|0.55|1.95|0.55|1.96|0.56|1.92|0.52|0
1653616200000|2022-05-27 01:50:00|1.96|0.56|2|0.6|2.02|0.62|1.96|0.56|0
1653616500000|2022-05-27 01:55:00|2.01|0.61|1.98|0.58|2.01|0.61|1.95|0.55|0
1653616800000|2022-05-27 02:00:00|1.96|0.56|1.99|0.59|1.99|0.59|1.96|0.56|0
1653617100000|2022-05-27 02:05:00|1.98|0.58|1.97|0.57|2|0.6|1.95|0.55|0
1653617400000|2022-05-27 02:10:00|1.98|0.58|1.94|0.54|1.98|0.58|1.94|0.54|0
1653617700000|2022-05-27 02:15:00|1.95|0.55|1.95|0.55|1.96|0.56|1.92|0.52|0
1653618000000|2022-05-27 02:20:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1653618300000|2022-05-27 02:25:00|1.96|0.56|1.93|0.53|1.96|0.56|1.93|0.53|0
1653618600000|2022-05-27 02:30:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1653618900000|2022-05-27 02:35:00|1.93|0.53|1.96|0.56|1.96|0.56|1.92|0.52|0
1653619200000|2022-05-27 02:40:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1653619500000|2022-05-27 02:45:00|1.92|0.52|1.91|0.51|1.93|0.53|1.9|0.5|0
1653619800000|2022-05-27 02:50:00|1.92|0.52|1.9|0.5|1.92|0.52|1.9|0.5|0
1653620100000|2022-05-27 02:55:00|1.89|0.49|1.91|0.51|1.92|0.52|1.89|0.49|0
1653620400000|2022-05-27 03:00:00|1.9|0.5|1.93|0.53|1.93|0.53|1.9|0.5|0
1653620700000|2022-05-27 03:05:00|1.92|0.52|1.95|0.55|1.95|0.55|1.92|0.52|0
1653621000000|2022-05-27 03:10:00|1.94|0.54|1.95|0.55|1.96|0.56|1.93|0.53|0
1653621300000|2022-05-27 03:15:00|1.94|0.54|1.96|0.56|1.97|0.57|1.93|0.53|0
1653621600000|2022-05-27 03:20:00|1.97|0.57|1.97|0.57|2|0.6|1.96|0.56|0
1653621900000|2022-05-27 03:25:00|1.98|0.58|2.01|0.61|2.02|0.62|1.98|0.58|0
1653622200000|2022-05-27 03:30:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1653622500000|2022-05-27 03:35:00|1.99|0.59|1.96|0.56|1.99|0.59|1.96|0.56|0
1653622800000|2022-05-27 03:40:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1653623100000|2022-05-27 03:45:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653623400000|2022-05-27 03:50:00|1.98|0.58|1.95|0.55|1.98|0.58|1.94|0.54|0
1653623700000|2022-05-27 03:55:00|1.94|0.54|1.92|0.52|1.96|0.56|1.92|0.52|0
1653624000000|2022-05-27 04:00:00|1.93|0.53|1.94|0.54|1.94|0.54|1.92|0.52|0
1653624300000|2022-05-27 04:05:00|1.95|0.55|1.96|0.56|1.97|0.57|1.94|0.54|0
1653624600000|2022-05-27 04:10:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1653624900000|2022-05-27 04:15:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1653625200000|2022-05-27 04:20:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1653625500000|2022-05-27 04:25:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1653625800000|2022-05-27 04:30:00|2|0.6|1.99|0.59|2.01|0.61|1.98|0.58|0
1653626100000|2022-05-27 04:35:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1653626400000|2022-05-27 04:40:00|2|0.6|2.02|0.62|2.02|0.62|1.99|0.59|0
1653626700000|2022-05-27 04:45:00|2.01|0.61|2.01|0.61|2.03|0.63|2.01|0.61|0
1653627000000|2022-05-27 04:50:00|2.02|0.62|2|0.6|2.02|0.62|1.99|0.59|0
1653627300000|2022-05-27 04:55:00|1.99|0.59|1.98|0.58|2|0.6|1.98|0.58|0
1653627600000|2022-05-27 05:00:00|1.99|0.59|1.98|0.58|1.99|0.59|1.96|0.56|0
1653627900000|2022-05-27 05:05:00|1.97|0.57|1.99|0.59|2|0.6|1.96|0.56|0
1653628200000|2022-05-27 05:10:00|1.98|0.58|2.01|0.61|2.02|0.62|1.98|0.58|0
1653628500000|2022-05-27 05:15:00|2|0.6|2.01|0.61|2.03|0.63|2|0.6|0
1653628800000|2022-05-27 05:20:00|2|0.6|1.97|0.57|2.01|0.61|1.97|0.57|0
1653629100000|2022-05-27 05:25:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1653629400000|2022-05-27 05:30:00|2|0.6|1.97|0.57|2|0.6|1.97|0.57|0
1653629700000|2022-05-27 05:35:00|1.98|0.58|1.96|0.56|1.99|0.59|1.95|0.55|0
1653630000000|2022-05-27 05:40:00|1.97|0.57|1.95|0.55|1.97|0.57|1.93|0.53|0
1653630300000|2022-05-27 05:45:00|1.94|0.54|1.9|0.5|1.95|0.55|1.88|0.48|0
1653630600000|2022-05-27 05:50:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1653630900000|2022-05-27 05:55:00|1.87|0.47|1.94|0.54|1.94|0.54|1.87|0.47|0
1653631200000|2022-05-27 06:00:00|1.93|0.53|1.93|0.53|1.94|0.54|1.89|0.49|0
1653631500000|2022-05-27 06:05:00|1.94|0.54|1.88|0.48|1.94|0.54|1.86|0.46|0
1653631800000|2022-05-27 06:10:00|1.89|0.49|1.91|0.51|1.93|0.53|1.88|0.48|0
1653632100000|2022-05-27 06:15:00|1.92|0.52|1.91|0.51|1.94|0.54|1.9|0.5|0
1653632400000|2022-05-27 06:20:00|1.9|0.5|1.9|0.5|1.93|0.53|1.9|0.5|0
1653632700000|2022-05-27 06:25:00|1.91|0.51|1.92|0.52|1.92|0.52|1.87|0.47|0
1653633000000|2022-05-27 06:30:00|1.91|0.51|1.92|0.52|1.92|0.52|1.89|0.49|0
1653633300000|2022-05-27 06:35:00|1.93|0.53|1.91|0.51|1.93|0.53|1.91|0.51|0
1653633600000|2022-05-27 06:40:00|1.9|0.5|1.92|0.52|1.92|0.52|1.88|0.48|0
1653633900000|2022-05-27 06:45:00|1.91|0.51|1.93|0.53|1.95|0.55|1.91|0.51|0
1653634200000|2022-05-27 06:50:00|1.92|0.52|2.01|0.61|2.01|0.61|1.92|0.52|0
1653634500000|2022-05-27 06:55:00|2.02|0.62|2.04|0.64|2.05|0.65|2|0.6|0
1653634800000|2022-05-27 07:00:00|2.03|0.63|2.05|0.65|2.09|0.69|2|0.6|0
1653635100000|2022-05-27 07:05:00|1.95|0.75|1.93|0.73|1.95|0.75|1.92|0.72|0
1653635400000|2022-05-27 07:10:00|1.94|0.74|1.88|0.68|2|0.8|1.85|0.65|0
1653635700000|2022-05-27 07:15:00|1.89|0.69|1.83|0.63|1.9|0.7|1.82|0.62|0
1653636000000|2022-05-27 07:20:00|1.82|0.62|1.86|0.66|1.87|0.67|1.82|0.62|0
1653636300000|2022-05-27 07:25:00|1.85|0.65|1.88|0.68|1.91|0.71|1.84|0.64|0
1653636600000|2022-05-27 07:30:00|1.87|0.67|1.88|0.68|1.91|0.71|1.84|0.64|0
1653636900000|2022-05-27 07:35:00|1.9|0.7|1.9|0.7|1.93|0.73|1.88|0.68|0
1653637200000|2022-05-27 07:40:00|1.89|0.69|1.88|0.68|1.9|0.7|1.84|0.64|0
1653637500000|2022-05-27 07:45:00|1.87|0.67|1.87|0.67|1.9|0.7|1.85|0.65|0
1653637800000|2022-05-27 07:50:00|1.86|0.66|1.93|0.73|1.94|0.74|1.86|0.66|0
1653638100000|2022-05-27 07:55:00|1.92|0.72|1.89|0.69|1.94|0.74|1.88|0.68|0
1653638400000|2022-05-27 08:00:00|1.88|0.68|1.88|0.68|1.89|0.69|1.85|0.65|0
1653638700000|2022-05-27 08:05:00|1.87|0.67|1.94|0.74|1.95|0.75|1.86|0.66|0
1653639000000|2022-05-27 08:10:00|1.93|0.73|1.96|0.76|1.98|0.78|1.9|0.7|0
1653639300000|2022-05-27 08:15:00|1.97|0.77|1.95|0.75|2.03|0.83|1.93|0.73|0
1653639600000|2022-05-27 08:20:00|1.96|0.76|2.04|0.84|2.04|0.84|1.96|0.76|0
1653639900000|2022-05-27 08:25:00|2.05|0.85|2.02|0.82|2.12|0.92|2.01|0.81|0
1653640200000|2022-05-27 08:30:00|2.03|0.83|2.09|0.89|2.11|0.91|2.03|0.83|0
1653640500000|2022-05-27 08:35:00|2.08|0.88|2.05|0.85|2.12|0.92|2.05|0.85|0
1653640800000|2022-05-27 08:40:00|2.06|0.86|2.03|0.83|2.08|0.88|2.02|0.82|0
1653641100000|2022-05-27 08:45:00|2.02|0.82|1.99|0.79|2.03|0.83|1.99|0.79|0
1653641400000|2022-05-27 08:50:00|2|0.8|2.01|0.81|2.02|0.82|1.97|0.77|0
1653641700000|2022-05-27 08:55:00|2|0.8|2.06|0.86|2.07|0.87|2|0.8|0
1653642000000|2022-05-27 09:00:00|2.07|0.87|1.97|0.77|2.07|0.87|1.96|0.76|0
1653642300000|2022-05-27 09:05:00|1.96|0.76|1.97|0.77|1.98|0.78|1.95|0.75|0
1653642600000|2022-05-27 09:10:00|1.96|0.76|1.94|0.74|1.97|0.77|1.93|0.73|0
1653642900000|2022-05-27 09:15:00|1.93|0.73|1.97|0.77|1.97|0.77|1.93|0.73|0
1653643200000|2022-05-27 09:20:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1653643500000|2022-05-27 09:25:00|1.96|0.76|2.02|0.82|2.03|0.83|1.96|0.76|0
1653643800000|2022-05-27 09:30:00|2.01|0.81|2.02|0.82|2.05|0.85|1.99|0.79|0
1653644100000|2022-05-27 09:35:00|2.03|0.83|2.05|0.85|2.05|0.85|2.01|0.81|0
1653644400000|2022-05-27 09:40:00|2.04|0.84|2.07|0.87|2.09|0.89|2.04|0.84|0
1653644700000|2022-05-27 09:45:00|2.06|0.86|2.09|0.89|2.1|0.9|2.04|0.84|0
1653645000000|2022-05-27 09:50:00|2.1|0.9|2.15|0.95|2.15|0.95|2.1|0.9|0
1653645300000|2022-05-27 09:55:00|2.16|0.96|2.11|0.91|2.24|1.04|2.1|0.9|0
1653645600000|2022-05-27 10:00:00|2.1|0.9|2.02|0.82|2.1|0.9|1.97|0.77|0
1653645900000|2022-05-27 10:05:00|2|0.8|1.93|0.73|2.01|0.81|1.93|0.73|0
1653646200000|2022-05-27 10:10:00|1.94|0.74|2|0.8|2.01|0.81|1.94|0.74|0
1653646500000|2022-05-27 10:15:00|2.01|0.81|1.96|0.76|2.02|0.82|1.96|0.76|0
1653646800000|2022-05-27 10:20:00|1.95|0.75|1.97|0.77|1.98|0.78|1.93|0.73|0
1653647100000|2022-05-27 10:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.96|0.76|0
1653647400000|2022-05-27 10:30:00|1.99|0.79|1.96|0.76|1.99|0.79|1.95|0.75|0
1653647700000|2022-05-27 10:35:00|1.97|0.77|1.96|0.76|1.98|0.78|1.94|0.74|0
1653648000000|2022-05-27 10:40:00|1.95|0.75|1.97|0.77|1.99|0.79|1.95|0.75|0
1653648300000|2022-05-27 10:45:00|1.96|0.76|1.94|0.74|1.97|0.77|1.93|0.73|0
1653648600000|2022-05-27 10:50:00|1.93|0.73|2.01|0.81|2.02|0.82|1.91|0.71|0
1653648900000|2022-05-27 10:55:00|2.02|0.82|2.04|0.84|2.06|0.86|1.99|0.79|0
1653649200000|2022-05-27 11:00:00|2.02|0.82|1.97|0.77|2.02|0.82|1.96|0.76|0
1653649500000|2022-05-27 11:05:00|1.96|0.76|1.97|0.77|2|0.8|1.94|0.74|0
1653649800000|2022-05-27 11:10:00|1.96|0.76|1.98|0.78|2|0.8|1.95|0.75|0
1653650100000|2022-05-27 11:15:00|1.97|0.77|1.91|0.71|2|0.8|1.9|0.7|0
1653650400000|2022-05-27 11:20:00|1.92|0.72|1.88|0.68|1.92|0.72|1.86|0.66|0
1653650700000|2022-05-27 11:25:00|1.87|0.67|1.92|0.72|1.92|0.72|1.87|0.67|0
1653651000000|2022-05-27 11:30:00|1.91|0.71|1.89|0.69|1.92|0.72|1.86|0.66|0
1653651300000|2022-05-27 11:35:00|1.88|0.68|1.88|0.68|1.9|0.7|1.86|0.66|0
1653651600000|2022-05-27 11:40:00|1.87|0.67|1.92|0.72|1.94|0.74|1.87|0.67|0
1653651900000|2022-05-27 11:45:00|1.93|0.73|1.86|0.66|1.93|0.73|1.85|0.65|0
1653652200000|2022-05-27 11:50:00|1.87|0.67|1.89|0.69|1.92|0.72|1.76|0.56|0
1653652500000|2022-05-27 11:55:00|1.9|0.7|1.88|0.68|1.9|0.7|1.87|0.67|0
1653652800000|2022-05-27 12:00:00|1.89|0.69|1.96|0.76|1.96|0.76|1.86|0.66|0
1653653100000|2022-05-27 12:05:00|1.95|0.75|2.03|0.83|2.04|0.84|1.95|0.75|0
1653653400000|2022-05-27 12:10:00|2.04|0.84|2.02|0.82|2.06|0.86|2.01|0.81|0
1653653700000|2022-05-27 12:15:00|2.01|0.81|1.98|0.78|2.02|0.82|1.98|0.78|0
1653654000000|2022-05-27 12:20:00|1.99|0.79|2.01|0.81|2.04|0.84|1.97|0.77|0
1653654300000|2022-05-27 12:25:00|2.02|0.82|1.96|0.76|2.02|0.82|1.96|0.76|0
1653654600000|2022-05-27 12:30:00|1.97|0.77|2.09|0.89|2.14|0.94|1.9|0.7|0
1653654900000|2022-05-27 12:35:00|2.11|0.91|2.31|1.11|2.33|1.13|2.08|0.88|0
1653655200000|2022-05-27 12:40:00|2.3|1.1|2.31|1.11|2.33|1.13|2.27|1.07|0
1653655500000|2022-05-27 12:45:00|2.32|1.12|2.26|1.06|2.51|1.31|2.06|0.86|0
1653655800000|2022-05-27 12:50:00|2.27|1.07|2.21|1.01|2.28|1.08|2.18|0.98|0
1653656100000|2022-05-27 12:55:00|2.22|1.02|2.23|1.03|2.23|1.03|2.18|0.98|0
1653656400000|2022-05-27 13:00:00|2.25|1.05|2.22|1.02|2.29|1.09|2.21|1.01|0
1653656700000|2022-05-27 13:05:00|2.23|1.03|2.24|1.04|2.28|1.08|2.21|1.01|0
1653657000000|2022-05-27 13:10:00|2.23|1.03|2.24|1.04|2.26|1.06|2.2|1|0
1653657300000|2022-05-27 13:15:00|2.25|1.05|2.16|0.96|2.26|1.06|2.16|0.96|0
1653657600000|2022-05-27 13:20:00|2.17|0.97|2.09|0.89|2.17|0.97|2.08|0.88|0
1653657900000|2022-05-27 13:25:00|2.1|0.9|2.15|0.95|2.16|0.96|2.1|0.9|0
1653658200000|2022-05-27 13:30:00|2.14|0.94|2.33|1.13|2.42|1.22|2.12|0.92|0
1653658500000|2022-05-27 13:35:00|2.32|1.12|2.62|1.42|2.64|1.44|2.32|1.12|0
1653658800000|2022-05-27 13:40:00|2.63|1.43|2.53|1.33|2.74|1.54|2.49|1.29|0
1653659100000|2022-05-27 13:45:00|2.52|1.32|2.61|1.41|2.66|1.46|2.36|1.16|0
1653659400000|2022-05-27 13:50:00|2.63|1.43|2.75|1.55|2.78|1.58|2.52|1.32|0
1653659700000|2022-05-27 13:55:00|2.76|1.56|2.75|1.55|2.91|1.71|2.73|1.53|0
1653660000000|2022-05-27 14:00:00|2.76|1.56|2.87|1.67|2.9|1.7|2.66|1.46|0
1653660300000|2022-05-27 14:05:00|2.88|1.68|2.8|1.6|2.89|1.69|2.69|1.49|0
1653660600000|2022-05-27 14:10:00|2.83|1.63|2.91|1.71|2.94|1.74|2.79|1.59|0
1653660900000|2022-05-27 14:15:00|2.9|1.7|2.83|1.63|3.1|1.9|2.74|1.54|0
1653661200000|2022-05-27 14:20:00|2.81|1.61|2.91|1.71|2.98|1.78|2.81|1.61|0
1653661500000|2022-05-27 14:25:00|2.9|1.7|2.78|1.58|2.92|1.72|2.76|1.56|0
1653661800000|2022-05-27 14:30:00|2.82|1.62|2.81|1.61|2.9|1.7|2.79|1.59|0
1653662100000|2022-05-27 14:35:00|2.8|1.6|2.78|1.58|2.89|1.69|2.77|1.57|0
1653662400000|2022-05-27 14:40:00|2.8|1.6|2.86|1.66|2.86|1.66|2.64|1.44|0
1653662700000|2022-05-27 14:45:00|2.85|1.65|2.88|1.68|2.89|1.69|2.74|1.54|0
1653663000000|2022-05-27 14:50:00|2.89|1.69|2.87|1.67|2.92|1.72|2.82|1.62|0
1653663300000|2022-05-27 14:55:00|2.88|1.68|2.7|1.5|2.9|1.7|2.68|1.48|0
1653663600000|2022-05-27 15:00:00|2.71|1.51|2.65|1.45|2.76|1.56|2.58|1.38|0
1653663900000|2022-05-27 15:05:00|2.66|1.46|2.8|1.6|2.8|1.6|2.62|1.42|0
1653664200000|2022-05-27 15:10:00|2.81|1.61|2.93|1.73|2.94|1.74|2.77|1.57|0
1653664500000|2022-05-27 15:15:00|2.91|1.71|2.98|1.78|3.04|1.84|2.88|1.68|0
1653664800000|2022-05-27 15:20:00|2.99|1.79|3|1.8|3.05|1.85|2.94|1.74|0
1653665100000|2022-05-27 15:25:00|2.99|1.79|2.95|1.75|3.01|1.81|2.88|1.68|0
1653665400000|2022-05-27 15:30:00|2.96|1.76|3|1.8|3.06|1.86|2.94|1.74|0
1653665700000|2022-05-27 15:35:00|2.99|1.79|2.82|1.62|3.04|1.84|2.79|1.59|0
1653666000000|2022-05-27 15:40:00|2.83|1.63|2.95|1.75|3.02|1.82|2.81|1.61|0
1653666300000|2022-05-27 15:45:00|2.94|1.74|3.03|1.83|3.06|1.86|2.91|1.71|0
1653666600000|2022-05-27 15:50:00|3.04|1.84|3.01|1.81|3.08|1.88|2.98|1.78|0
1653666900000|2022-05-27 15:55:00|3|1.8|3.03|1.83|3.04|1.84|2.96|1.76|0
1653667200000|2022-05-27 16:00:00|3.04|1.84|3.1|1.9|3.14|1.94|3.03|1.83|0
1653667500000|2022-05-27 16:05:00|3.09|1.89|3.06|1.86|3.11|1.91|3.01|1.81|0
1653667800000|2022-05-27 16:10:00|3.05|1.85|3.12|1.92|3.15|1.95|3.05|1.85|0
1653668100000|2022-05-27 16:15:00|3.11|1.91|3.01|1.81|3.12|1.92|2.93|1.73|0
1653668400000|2022-05-27 16:20:00|3|1.8|2.89|1.69|3.02|1.82|2.88|1.68|0
1653668700000|2022-05-27 16:25:00|2.86|1.66|2.98|1.78|2.99|1.79|2.86|1.66|0
1653669000000|2022-05-27 16:30:00|2.96|1.76|2.91|1.71|3.01|1.81|2.9|1.7|0
1653669300000|2022-05-27 16:35:00|2.9|1.7|2.93|1.73|2.96|1.76|2.83|1.63|0
1653669600000|2022-05-27 16:40:00|2.92|1.72|2.97|1.77|3|1.8|2.92|1.72|0
1653669900000|2022-05-27 16:45:00|2.96|1.76|2.83|1.63|2.97|1.77|2.83|1.63|0
1653670200000|2022-05-27 16:50:00|2.84|1.64|2.96|1.76|2.97|1.77|2.8|1.6|0
1653670500000|2022-05-27 16:55:00|2.95|1.75|2.99|1.79|3.04|1.84|2.95|1.75|0
1653670800000|2022-05-27 17:00:00|2.97|1.77|3.04|1.84|3.05|1.85|2.94|1.74|0
1653671100000|2022-05-27 17:05:00|3.05|1.85|3.1|1.9|3.11|1.91|3|1.8|0
1653671400000|2022-05-27 17:10:00|3.08|1.88|3.05|1.85|3.12|1.92|3|1.8|0
1653671700000|2022-05-27 17:15:00|3.04|1.84|3.05|1.85|3.06|1.86|2.98|1.78|0
1653672000000|2022-05-27 17:20:00|3.04|1.84|2.97|1.77|3.06|1.86|2.92|1.72|0
1653672300000|2022-05-27 17:25:00|2.98|1.78|2.97|1.77|3|1.8|2.91|1.71|0
1653672600000|2022-05-27 17:30:00|2.98|1.78|2.93|1.73|3.04|1.84|2.91|1.71|0
1653672900000|2022-05-27 17:35:00|2.92|1.72|2.87|1.67|2.97|1.77|2.87|1.67|0
1653673200000|2022-05-27 17:40:00|2.86|1.66|2.84|1.64|2.89|1.69|2.82|1.62|0
1653673500000|2022-05-27 17:45:00|2.85|1.65|2.87|1.67|2.9|1.7|2.81|1.61|0
1653673800000|2022-05-27 17:50:00|2.86|1.66|2.91|1.71|2.93|1.73|2.86|1.66|0
1653674100000|2022-05-27 17:55:00|2.9|1.7|2.72|1.52|2.93|1.73|2.68|1.48|0
1653674400000|2022-05-27 18:00:00|2.71|1.51|2.71|1.51|2.75|1.55|2.65|1.45|0
1653674700000|2022-05-27 18:05:00|2.7|1.5|2.77|1.57|2.77|1.57|2.63|1.43|0
1653675000000|2022-05-27 18:10:00|2.78|1.58|2.75|1.55|2.78|1.58|2.72|1.52|0
1653675300000|2022-05-27 18:15:00|2.74|1.54|2.83|1.63|2.83|1.63|2.74|1.54|0
1653675600000|2022-05-27 18:20:00|2.82|1.62|2.84|1.64|2.84|1.64|2.81|1.61|0
1653675900000|2022-05-27 18:25:00|2.83|1.63|2.79|1.59|2.83|1.63|2.77|1.57|0
1653676200000|2022-05-27 18:30:00|2.8|1.6|2.83|1.63|2.83|1.63|2.79|1.59|0
1653676500000|2022-05-27 18:35:00|2.82|1.62|2.82|1.62|2.91|1.71|2.79|1.59|0
1653676800000|2022-05-27 18:40:00|2.81|1.61|2.87|1.67|2.88|1.68|2.75|1.55|0
1653677100000|2022-05-27 18:45:00|2.88|1.68|2.89|1.69|2.92|1.72|2.84|1.64|0
1653677400000|2022-05-27 18:50:00|2.88|1.68|2.89|1.69|2.94|1.74|2.85|1.65|0
1653677700000|2022-05-27 18:55:00|2.9|1.7|2.98|1.78|3|1.8|2.9|1.7|0
1653678000000|2022-05-27 19:00:00|2.95|1.75|2.95|1.75|3.09|1.89|2.88|1.68|0
1653678300000|2022-05-27 19:05:00|2.96|1.76|3.14|1.94|3.16|1.96|2.94|1.74|0
1653678600000|2022-05-27 19:10:00|3.16|1.96|3.13|1.93|3.16|1.96|3.06|1.86|0
1653678900000|2022-05-27 19:15:00|3.14|1.94|3.15|1.95|3.15|1.95|3.04|1.84|0
1653679200000|2022-05-27 19:20:00|3.16|1.96|3.26|2.06|3.27|2.07|3.11|1.91|0
1653679500000|2022-05-27 19:25:00|3.25|2.05|3.42|2.22|3.46|2.26|3.25|2.05|0
1653679800000|2022-05-27 19:30:00|3.41|2.21|3.34|2.14|3.49|2.29|3.34|2.14|0
1653680100000|2022-05-27 19:35:00|3.32|2.12|3.25|2.05|3.34|2.14|3.15|1.95|0
1653680400000|2022-05-27 19:40:00|3.23|2.03|3.4|2.2|3.41|2.21|3.18|1.98|0
1653680700000|2022-05-27 19:45:00|3.42|2.22|3.27|2.07|3.43|2.23|3.17|1.97|0
1653681000000|2022-05-27 19:50:00|3.28|2.08|3.4|2.2|3.43|2.23|3.16|1.96|0
1653681300000|2022-05-27 19:55:00|3.41|2.21|3.76|2.56|3.77|2.57|3.41|2.21|0
1653681600000|2022-05-27 20:00:00|3.79|2.59|3.77|2.57|3.87|2.67|3.68|2.48|0
1653681900000|2022-05-27 20:05:00|3.76|2.56|3.93|2.73|3.96|2.76|3.73|2.53|0
1653682200000|2022-05-27 20:10:00|3.91|2.71|4.23|3.03|4.47|3.27|3.85|2.65|0
1653956400000|2022-05-31 00:20:00|4.77|3.57|4.65|3.45|4.77|3.57|4.6|3.4|0
1653956700000|2022-05-31 00:25:00|4.67|3.47|4.51|3.31|4.67|3.47|4.48|3.28|0
1653957000000|2022-05-31 00:30:00|4.49|3.29|4.28|3.08|4.51|3.31|4.21|3.01|0
1653969600000|2022-05-31 04:00:00|4.37|2.97|4.37|2.97|4.37|2.97|4.35|2.95|0
1653969900000|2022-05-31 04:05:00|4.38|2.98|4.44|3.04|4.5|3.1|4.37|2.97|0
1653970200000|2022-05-31 04:10:00|4.45|3.05|4.4|3|4.45|3.05|4.39|2.99|0
1653970500000|2022-05-31 04:15:00|4.42|3.02|4.37|2.97|4.42|3.02|4.35|2.95|0
1653970800000|2022-05-31 04:20:00|4.38|2.98|4.27|2.87|4.38|2.98|4.26|2.86|0
1653971100000|2022-05-31 04:25:00|4.26|2.86|4.36|2.96|4.36|2.96|4.26|2.86|0
1653971400000|2022-05-31 04:30:00|4.39|2.99|4.37|2.97|4.43|3.03|4.32|2.92|0
1653971700000|2022-05-31 04:35:00|4.36|2.96|4.35|2.95|4.4|3|4.3|2.9|0
1653972000000|2022-05-31 04:40:00|4.36|2.96|4.37|2.97|4.38|2.98|4.31|2.91|0
1653972300000|2022-05-31 04:45:00|4.35|2.95|4.38|2.98|4.4|3|4.34|2.94|0
1653972600000|2022-05-31 04:50:00|4.4|3|4.43|3.03|4.45|3.05|4.37|2.97|0
1653972900000|2022-05-31 04:55:00|4.42|3.02|4.4|3|4.43|3.03|4.36|2.96|0
1653973200000|2022-05-31 05:00:00|4.42|3.02|4.42|3.02|4.48|3.08|4.37|2.97|0
1653973500000|2022-05-31 05:05:00|4.43|3.03|4.39|2.99|4.47|3.07|4.36|2.96|0
1653973800000|2022-05-31 05:10:00|4.38|2.98|4.41|3.01|4.43|3.03|4.32|2.92|0
1653974100000|2022-05-31 05:15:00|4.4|3|4.39|2.99|4.43|3.03|4.37|2.97|0
1653974400000|2022-05-31 05:20:00|4.38|2.98|4.47|3.07|4.5|3.1|4.34|2.94|0
1653974700000|2022-05-31 05:25:00|4.49|3.09|4.52|3.12|4.52|3.12|4.41|3.01|0
1653975000000|2022-05-31 05:30:00|4.51|3.11|4.54|3.14|4.57|3.17|4.5|3.1|0
1653975300000|2022-05-31 05:35:00|4.55|3.15|4.38|2.98|4.57|3.17|4.36|2.96|0
1653975600000|2022-05-31 05:40:00|4.36|2.96|4.33|2.93|4.42|3.02|4.32|2.92|0
1653975900000|2022-05-31 05:45:00|4.32|2.92|4.31|2.91|4.35|2.95|4.29|2.89|0
1653976200000|2022-05-31 05:50:00|4.32|2.92|4.23|2.83|4.38|2.98|4.19|2.79|0
1653976500000|2022-05-31 05:55:00|4.25|2.85|4.25|2.85|4.44|3.04|4.25|2.85|0
1653976800000|2022-05-31 06:00:00|4.24|2.84|4.15|2.75|4.32|2.92|4.15|2.75|0
1653977100000|2022-05-31 06:05:00|4.16|2.76|4.07|2.67|4.28|2.88|4.02|2.62|0
1653977400000|2022-05-31 06:10:00|4.05|2.65|4.02|2.62|4.09|2.69|3.96|2.56|0
1653977700000|2022-05-31 06:15:00|4.01|2.61|3.9|2.5|4.04|2.64|3.74|2.34|0
1653978000000|2022-05-31 06:20:00|3.87|2.47|3.97|2.57|3.97|2.57|3.86|2.46|0
1653978300000|2022-05-31 06:25:00|3.96|2.56|4.09|2.69|4.11|2.71|3.96|2.56|0
1653978600000|2022-05-31 06:30:00|4.1|2.7|4.12|2.72|4.14|2.74|4.08|2.68|0
1653978900000|2022-05-31 06:35:00|4.13|2.73|3.96|2.56|4.13|2.73|3.94|2.54|0
1653979200000|2022-05-31 06:40:00|3.97|2.57|3.73|2.33|4.01|2.61|3.73|2.33|0
1653979500000|2022-05-31 06:45:00|3.74|2.34|3.51|2.11|3.77|2.37|3.49|2.09|0
1653979800000|2022-05-31 06:50:00|3.52|2.12|3.55|2.15|3.63|2.23|3.44|2.04|0
1653980100000|2022-05-31 06:55:00|3.56|2.16|3.63|2.23|3.69|2.29|3.54|2.14|0
1653980400000|2022-05-31 07:00:00|3.61|2.21|3.56|2.16|3.7|2.3|3.48|2.08|0
1653980700000|2022-05-31 07:05:00|3.49|2.29|3.6|2.4|3.6|2.4|3.11|1.91|0
1653981000000|2022-05-31 07:10:00|3.58|2.38|3.58|2.38|3.65|2.45|3.49|2.29|0
1653981300000|2022-05-31 07:15:00|3.6|2.4|3.38|2.18|3.63|2.43|3.37|2.17|0
1653981600000|2022-05-31 07:20:00|3.37|2.17|3.5|2.3|3.51|2.31|3.34|2.14|0
1653981900000|2022-05-31 07:25:00|3.52|2.32|3.46|2.26|3.58|2.38|3.43|2.23|0
1653982200000|2022-05-31 07:30:00|3.45|2.25|3.48|2.28|3.56|2.36|3.36|2.16|0
1653982500000|2022-05-31 07:35:00|3.47|2.27|3.31|2.11|3.53|2.33|3.29|2.09|0
1653982800000|2022-05-31 07:40:00|3.32|2.12|3.42|2.22|3.42|2.22|3.23|2.03|0
1653983100000|2022-05-31 07:45:00|3.41|2.21|3.25|2.05|3.41|2.21|3.25|2.05|0
1653983400000|2022-05-31 07:50:00|3.27|2.07|3.3|2.1|3.35|2.15|3.25|2.05|0
1653983700000|2022-05-31 07:55:00|3.32|2.12|3.41|2.21|3.47|2.27|3.32|2.12|0
1653984000000|2022-05-31 08:00:00|3.44|2.24|3.76|2.56|3.78|2.58|3.42|2.22|0
1653984300000|2022-05-31 08:05:00|3.77|2.57|3.8|2.6|3.8|2.6|3.68|2.48|0
1653984600000|2022-05-31 08:10:00|3.77|2.57|3.74|2.54|3.81|2.61|3.68|2.48|0
1653984900000|2022-05-31 08:15:00|3.75|2.55|4.08|2.88|4.13|2.93|3.74|2.54|0
1653985200000|2022-05-31 08:20:00|4.1|2.9|4.16|2.96|4.22|3.02|4.04|2.84|0
1653985500000|2022-05-31 08:25:00|4.15|2.95|4.27|3.07|4.33|3.13|4.09|2.89|0
1653985800000|2022-05-31 08:30:00|4.29|3.09|4.23|3.03|4.3|3.1|4.17|2.97|0
1653986100000|2022-05-31 08:35:00|4.22|3.02|4.28|3.08|4.3|3.1|4.11|2.91|0
1653986400000|2022-05-31 08:40:00|4.27|3.07|4.37|3.17|4.5|3.3|4.27|3.07|0
1653986700000|2022-05-31 08:45:00|4.36|3.16|4.21|3.01|4.41|3.21|4.16|2.96|0
1653987000000|2022-05-31 08:50:00|4.22|3.02|4.2|3|4.28|3.08|4.17|2.97|0
1653987300000|2022-05-31 08:55:00|4.21|3.01|4.08|2.88|4.26|3.06|4.02|2.82|0
1653987600000|2022-05-31 09:00:00|4.09|2.89|3.75|2.55|4.09|2.89|3.69|2.49|0
1653987900000|2022-05-31 09:05:00|3.74|2.54|3.6|2.4|3.74|2.54|3.6|2.4|0
1653988200000|2022-05-31 09:10:00|3.59|2.39|3.45|2.25|3.63|2.43|3.43|2.23|0
1653988500000|2022-05-31 09:15:00|3.44|2.24|3.46|2.26|3.5|2.3|3.37|2.17|0
1653988800000|2022-05-31 09:20:00|3.47|2.27|3.23|2.03|3.63|2.43|3.23|2.03|0
1653989100000|2022-05-31 09:25:00|3.22|2.02|3.41|2.21|3.42|2.22|3.22|2.02|0
1653989400000|2022-05-31 09:30:00|3.42|2.22|3.26|2.06|3.49|2.29|3.24|2.04|0
1653989700000|2022-05-31 09:35:00|3.25|2.05|2.97|1.77|3.27|2.07|2.95|1.75|0
1653990000000|2022-05-31 09:40:00|2.98|1.78|2.89|1.69|3.03|1.83|2.81|1.61|0
1653990300000|2022-05-31 09:45:00|2.87|1.67|2.96|1.76|3.06|1.86|2.87|1.67|0
1653990600000|2022-05-31 09:50:00|2.95|1.75|2.96|1.76|3|1.8|2.91|1.71|0
1653990900000|2022-05-31 09:55:00|2.94|1.74|3.02|1.82|3.06|1.86|2.94|1.74|0
1653991200000|2022-05-31 10:00:00|3.01|1.81|2.9|1.7|3.03|1.83|2.85|1.65|0
1653991500000|2022-05-31 10:05:00|2.91|1.71|2.97|1.77|2.97|1.77|2.8|1.6|0
1653991800000|2022-05-31 10:10:00|2.95|1.75|2.98|1.78|3.03|1.83|2.92|1.72|0
1653992100000|2022-05-31 10:15:00|2.99|1.79|2.97|1.77|3.06|1.86|2.97|1.77|0
1653992400000|2022-05-31 10:20:00|2.95|1.75|2.99|1.79|3.01|1.81|2.89|1.69|0
1653992700000|2022-05-31 10:25:00|2.98|1.78|3.01|1.81|3.05|1.85|2.95|1.75|0
1653993000000|2022-05-31 10:30:00|3|1.8|2.98|1.78|3.04|1.84|2.93|1.73|0
1653993300000|2022-05-31 10:35:00|2.99|1.79|3.18|1.98|3.18|1.98|2.95|1.75|0
1653993600000|2022-05-31 10:40:00|3.17|1.97|3.4|2.2|3.41|2.21|3.15|1.95|0
1653993900000|2022-05-31 10:45:00|3.38|2.18|3.54|2.34|3.55|2.35|3.24|2.04|0
1653994200000|2022-05-31 10:50:00|3.55|2.35|3.45|2.25|3.59|2.39|3.39|2.19|0
1653994500000|2022-05-31 10:55:00|3.46|2.26|3.44|2.24|3.54|2.34|3.42|2.22|0
1653994800000|2022-05-31 11:00:00|3.47|2.27|3.66|2.46|3.69|2.49|3.47|2.27|0
1653995100000|2022-05-31 11:05:00|3.68|2.48|3.83|2.63|3.84|2.64|3.65|2.45|0
1653995400000|2022-05-31 11:10:00|3.82|2.62|3.59|2.39|3.92|2.72|3.57|2.37|0
1653995700000|2022-05-31 11:15:00|3.58|2.38|3.5|2.3|3.58|2.38|3.46|2.26|0
1653996000000|2022-05-31 11:20:00|3.51|2.31|3.48|2.28|3.59|2.39|3.46|2.26|0
1653996300000|2022-05-31 11:25:00|3.49|2.29|3.42|2.22|3.49|2.29|3.4|2.2|0
1653996600000|2022-05-31 11:30:00|3.43|2.23|3.49|2.29|3.5|2.3|3.39|2.19|0
1653996900000|2022-05-31 11:35:00|3.47|2.27|3.57|2.37|3.65|2.45|3.47|2.27|0
1653997200000|2022-05-31 11:40:00|3.55|2.35|3.47|2.27|3.56|2.36|3.43|2.23|0
1653997500000|2022-05-31 11:45:00|3.48|2.28|3.44|2.24|3.5|2.3|3.44|2.24|0
1653997800000|2022-05-31 11:50:00|3.45|2.25|3.29|2.09|3.47|2.27|3.28|2.08|0
1653998100000|2022-05-31 11:55:00|3.3|2.1|3.45|2.25|3.46|2.26|3.29|2.09|0
1653998400000|2022-05-31 12:00:00|3.46|2.26|3.17|1.97|3.47|2.27|3.14|1.94|0
1653998700000|2022-05-31 12:05:00|3.16|1.96|3.13|1.93|3.19|1.99|3.09|1.89|0
1653999000000|2022-05-31 12:10:00|3.14|1.94|3.16|1.96|3.17|1.97|3.07|1.87|0
1653999300000|2022-05-31 12:15:00|3.15|1.95|3.22|2.02|3.25|2.05|3.06|1.86|0
1653999600000|2022-05-31 12:20:00|3.23|2.03|3.11|1.91|3.25|2.05|3.11|1.91|0
1653999900000|2022-05-31 12:25:00|3.12|1.92|3.16|1.96|3.19|1.99|3.03|1.83|0
1654000200000|2022-05-31 12:30:00|3.14|1.94|2.99|1.79|3.16|1.96|2.97|1.77|0
1654000500000|2022-05-31 12:35:00|3.01|1.81|2.94|1.74|3.1|1.9|2.94|1.74|0
1654000800000|2022-05-31 12:40:00|2.95|1.75|3.15|1.95|3.22|2.02|2.86|1.66|0
1654001100000|2022-05-31 12:45:00|3.16|1.96|3.32|2.12|3.32|2.12|3.12|1.92|0
1654001400000|2022-05-31 12:50:00|3.31|2.11|3.24|2.04|3.35|2.15|3.24|2.04|0
1654001700000|2022-05-31 12:55:00|3.27|2.07|3.15|1.95|3.32|2.12|3.14|1.94|0
1654002000000|2022-05-31 13:00:00|3.16|1.96|3.33|2.13|3.4|2.2|3.15|1.95|0
1654002300000|2022-05-31 13:05:00|3.34|2.14|3.4|2.2|3.44|2.24|3.32|2.12|0
1654002600000|2022-05-31 13:10:00|3.41|2.21|3.69|2.49|3.69|2.49|3.4|2.2|0
1654002900000|2022-05-31 13:15:00|3.7|2.5|3.57|2.37|3.7|2.5|3.51|2.31|0
1654003200000|2022-05-31 13:20:00|3.56|2.36|3.64|2.44|3.67|2.47|3.52|2.32|0
1654003500000|2022-05-31 13:25:00|3.63|2.43|3.72|2.52|3.89|2.69|3.62|2.42|0
1654003800000|2022-05-31 13:30:00|3.67|2.47|2.76|1.56|3.79|2.59|2.76|1.56|0
1654004100000|2022-05-31 13:35:00|2.73|1.53|2.79|1.59|2.91|1.71|2.56|1.36|0
1654004400000|2022-05-31 13:40:00|2.76|1.56|2.64|1.44|2.79|1.59|2.58|1.38|0
1654004700000|2022-05-31 13:45:00|2.62|1.42|2.72|1.52|2.97|1.77|2.62|1.42|0
1654005000000|2022-05-31 13:50:00|2.74|1.54|2.87|1.67|2.94|1.74|2.72|1.52|0
1654005300000|2022-05-31 13:55:00|2.88|1.68|2.75|1.55|3.01|1.81|2.72|1.52|0
1654005600000|2022-05-31 14:00:00|2.74|1.54|2.5|1.3|2.85|1.65|2.5|1.3|0
1654005900000|2022-05-31 14:05:00|2.51|1.31|2.42|1.22|2.66|1.46|2.42|1.22|0
1654006200000|2022-05-31 14:10:00|2.41|1.21|2.71|1.51|2.73|1.53|2.41|1.21|0
1654006500000|2022-05-31 14:15:00|2.74|1.54|2.93|1.73|2.93|1.73|2.71|1.51|0
1654006800000|2022-05-31 14:20:00|2.96|1.76|3.07|1.87|3.33|2.13|2.96|1.76|0
1654007100000|2022-05-31 14:25:00|3.08|1.88|2.58|1.38|3.08|1.88|2.58|1.38|0
1654007400000|2022-05-31 14:30:00|2.57|1.37|2.64|1.44|2.96|1.76|2.57|1.37|0
1654007700000|2022-05-31 14:35:00|2.62|1.42|2.61|1.41|2.73|1.53|2.52|1.32|0
1654008000000|2022-05-31 14:40:00|2.63|1.43|2.86|1.66|2.91|1.71|2.6|1.4|0
1654008300000|2022-05-31 14:45:00|2.88|1.68|2.75|1.55|3.01|1.81|2.72|1.52|0
1654008600000|2022-05-31 14:50:00|2.74|1.54|2.87|1.67|2.92|1.72|2.72|1.52|0
1654008900000|2022-05-31 14:55:00|2.89|1.69|2.83|1.63|2.92|1.72|2.72|1.52|0
1654009200000|2022-05-31 15:00:00|2.82|1.62|2.99|1.79|3.02|1.82|2.8|1.6|0
1654009500000|2022-05-31 15:05:00|3|1.8|2.61|1.41|3.04|1.84|2.55|1.35|0
1654009800000|2022-05-31 15:10:00|2.47|1.27|2.29|1.09|2.51|1.31|2.28|1.08|0
1654010100000|2022-05-31 15:15:00|2.27|1.07|2.28|1.08|2.36|1.16|2.26|1.06|0
1654010400000|2022-05-31 15:20:00|2.25|1.05|2.31|1.11|2.42|1.22|2.25|1.05|0
1654010700000|2022-05-31 15:25:00|2.33|1.13|2.31|1.11|2.44|1.24|2.26|1.06|0
1654011000000|2022-05-31 15:30:00|2.28|1.08|1.95|0.75|2.28|1.08|1.88|0.68|0
1654011300000|2022-05-31 15:35:00|1.93|0.73|2.17|0.97|2.17|0.97|1.92|0.72|0
1654011600000|2022-05-31 15:40:00|2.18|0.98|2.21|1.01|2.26|1.06|2.09|0.89|0
1654011900000|2022-05-31 15:45:00|2.22|1.02|2.37|1.17|2.39|1.19|2.21|1.01|0
1654012200000|2022-05-31 15:50:00|2.36|1.16|2.67|1.47|2.71|1.51|2.36|1.16|0
1654012500000|2022-05-31 15:55:00|2.68|1.48|2.78|1.58|2.88|1.68|2.67|1.47|0
1654012800000|2022-05-31 16:00:00|2.8|1.6|2.66|1.46|3.08|1.88|2.26|1.06|0
1654013100000|2022-05-31 16:05:00|2.62|1.42|2.47|1.27|2.62|1.42|2.47|1.27|0
1654013400000|2022-05-31 16:10:00|2.48|1.28|2.32|1.12|2.53|1.33|2.32|1.12|0
1654013700000|2022-05-31 16:15:00|2.31|1.11|2.26|1.06|2.35|1.15|2.15|0.95|0
1654014000000|2022-05-31 16:20:00|2.28|1.08|2.18|0.98|2.28|1.08|2.12|0.92|0
1654014300000|2022-05-31 16:25:00|2.17|0.97|2.31|1.11|2.31|1.11|2.17|0.97|0
1654014600000|2022-05-31 16:30:00|2.32|1.12|2.35|1.15|2.35|1.15|2.26|1.06|0
1654014900000|2022-05-31 16:35:00|2.37|1.17|2.56|1.36|2.57|1.37|2.35|1.15|0
1654015200000|2022-05-31 16:40:00|2.55|1.35|2.58|1.38|2.69|1.49|2.53|1.33|0
1654015500000|2022-05-31 16:45:00|2.59|1.39|2.56|1.36|2.66|1.46|2.5|1.3|0
1654015800000|2022-05-31 16:50:00|2.55|1.35|2.65|1.45|2.68|1.48|2.54|1.34|0
1654016100000|2022-05-31 16:55:00|2.66|1.46|2.54|1.34|2.72|1.52|2.52|1.32|0
1654016400000|2022-05-31 17:00:00|2.52|1.32|2.36|1.16|2.6|1.4|2.29|1.09|0
1654016700000|2022-05-31 17:05:00|2.38|1.18|2.63|1.43|2.68|1.48|2.37|1.17|0
1654017000000|2022-05-31 17:10:00|2.62|1.42|2.46|1.26|2.62|1.42|2.44|1.24|0
1654017300000|2022-05-31 17:15:00|2.47|1.27|2.25|1.05|2.47|1.27|2.19|0.99|0
1654017600000|2022-05-31 17:20:00|2.27|1.07|2.21|1.01|2.28|1.08|2.18|0.98|0
1654017900000|2022-05-31 17:25:00|2.19|0.99|2.22|1.02|2.3|1.1|2.13|0.93|0
1654018200000|2022-05-31 17:30:00|2.21|1.01|2.47|1.27|2.47|1.27|2.19|0.99|0
1654018500000|2022-05-31 17:35:00|2.46|1.26|2.4|1.2|2.54|1.34|2.33|1.13|0
1654018800000|2022-05-31 17:40:00|2.41|1.21|2.54|1.34|2.54|1.34|2.37|1.17|0
1654019100000|2022-05-31 17:45:00|2.53|1.33|2.48|1.28|2.58|1.38|2.41|1.21|0
1654019400000|2022-05-31 17:50:00|2.46|1.26|2.67|1.47|2.77|1.57|2.45|1.25|0
1654019700000|2022-05-31 17:55:00|2.69|1.49|2.88|1.68|2.89|1.69|2.67|1.47|0
1654020000000|2022-05-31 18:00:00|2.84|1.64|2.77|1.57|2.93|1.73|2.74|1.54|0
1654020300000|2022-05-31 18:05:00|2.72|1.52|2.76|1.56|2.79|1.59|2.62|1.42|0
1654020600000|2022-05-31 18:10:00|2.77|1.57|2.77|1.57|2.83|1.63|2.69|1.49|0
1654020900000|2022-05-31 18:15:00|2.76|1.56|2.84|1.64|2.85|1.65|2.72|1.52|0
1654021200000|2022-05-31 18:20:00|2.86|1.66|2.66|1.46|2.89|1.69|2.55|1.35|0
1654021500000|2022-05-31 18:25:00|2.65|1.45|2.6|1.4|2.67|1.47|2.48|1.28|0
1654021800000|2022-05-31 18:30:00|2.59|1.39|2.51|1.31|2.66|1.46|2.49|1.29|0
1654022100000|2022-05-31 18:35:00|2.52|1.32|2.56|1.36|2.63|1.43|2.47|1.27|0
1654022400000|2022-05-31 18:40:00|2.57|1.37|2.28|1.08|2.57|1.37|2.26|1.06|0
1654022700000|2022-05-31 18:45:00|2.25|1.05|2.07|0.87|2.25|1.05|1.99|0.79|0
1654023000000|2022-05-31 18:50:00|2.06|0.86|2.15|0.95|2.48|1.28|1.96|0.76|0
1654023300000|2022-05-31 18:55:00|2.12|0.92|2.25|1.05|2.29|1.09|2.04|0.84|0
1654023600000|2022-05-31 19:00:00|2.24|1.04|2.16|0.96|2.25|1.05|2|0.8|0
1654023900000|2022-05-31 19:05:00|2.13|0.93|2.36|1.16|2.37|1.17|2.06|0.86|0
1654024200000|2022-05-31 19:10:00|2.33|1.13|2.36|1.16|2.36|1.16|2.19|0.99|0
1654024500000|2022-05-31 19:15:00|2.4|1.2|2.36|1.16|2.63|1.43|2.34|1.14|0
1654024800000|2022-05-31 19:20:00|2.39|1.19|2.55|1.35|2.62|1.42|2.35|1.15|0
1654025100000|2022-05-31 19:25:00|2.56|1.36|2.3|1.1|2.63|1.43|2.28|1.08|0
1654025400000|2022-05-31 19:30:00|2.28|1.08|2.49|1.29|2.54|1.34|2.28|1.08|0
1654025700000|2022-05-31 19:35:00|2.48|1.28|2.41|1.21|2.51|1.31|2.34|1.14|0
1654026000000|2022-05-31 19:40:00|2.4|1.2|2.18|0.98|2.49|1.29|2.17|0.97|0
1654026300000|2022-05-31 19:45:00|2.16|0.96|2.18|0.98|2.3|1.1|2.11|0.91|0
1654026600000|2022-05-31 19:50:00|2.25|1.05|2.08|0.88|2.48|1.28|2.06|0.86|0
1654026900000|2022-05-31 19:55:00|2.09|0.89|2.01|0.81|2.09|0.89|1.85|0.65|0
1654027200000|2022-05-31 20:00:00|1.91|0.71|1.83|0.63|2.01|0.81|1.83|0.63|0
1654027500000|2022-05-31 20:05:00|1.82|0.62|1.83|0.63|1.85|0.65|1.77|0.57|0
1654027800000|2022-05-31 20:10:00|1.84|0.64|1.84|0.64|2.01|0.81|1.8|0.6|0
1654028100000|2022-05-31 20:15:00|1.95|0.55|1.95|0.55|1.96|0.56|1.9|0.5|0
1654028400000|2022-05-31 20:20:00|1.94|0.54|1.96|0.56|1.96|0.56|1.93|0.53|0
1654028700000|2022-05-31 20:25:00|1.97|0.57|1.98|0.58|1.98|0.58|1.89|0.49|0
1654029000000|2022-05-31 20:30:00|1.99|0.59|1.95|0.55|1.99|0.59|1.93|0.53|0
1654029300000|2022-05-31 20:35:00|1.96|0.56|1.97|0.57|1.97|0.57|1.94|0.54|0
1654029600000|2022-05-31 20:40:00|1.96|0.56|1.98|0.58|2|0.6|1.96|0.56|0
1654029900000|2022-05-31 20:45:00|1.99|0.59|2.01|0.61|2.01|0.61|1.95|0.55|0
1654030200000|2022-05-31 20:50:00|2|0.6|2.01|0.61|2.03|0.63|2|0.6|0
1654030500000|2022-05-31 20:55:00|2|0.6|2|0.6|2.01|0.61|1.98|0.58|0
1654030800000|2022-05-31 21:00:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1654031100000|2022-05-31 21:05:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1654031400000|2022-05-31 21:10:00|1.98|0.58|2.04|0.64|2.05|0.65|1.98|0.58|0
1654031700000|2022-05-31 21:15:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1654032300000|2022-05-31 21:25:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1654032600000|2022-05-31 21:30:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1654033200000|2022-05-31 21:40:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654033500000|2022-05-31 21:45:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1654034100000|2022-05-31 21:55:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1654034400000|2022-05-31 22:00:00|2.12|0.72|2.13|0.73|2.15|0.75|2.1|0.7|0
1654034700000|2022-05-31 22:05:00|2.14|0.74|2.14|0.74|2.16|0.76|2.12|0.72|0
1654035000000|2022-05-31 22:10:00|2.13|0.73|2.1|0.7|2.13|0.73|2.09|0.69|0
1654035300000|2022-05-31 22:15:00|2.11|0.71|2.07|0.67|2.14|0.74|2.07|0.67|0
1654035600000|2022-05-31 22:20:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1654035900000|2022-05-31 22:25:00|2.09|0.69|2.11|0.71|2.11|0.71|2.04|0.64|0
1654036200000|2022-05-31 22:30:00|2.12|0.72|2.13|0.73|2.15|0.75|2.12|0.72|0
1654036500000|2022-05-31 22:35:00|2.12|0.72|2.2|0.8|2.2|0.8|2.12|0.72|0
1654036800000|2022-05-31 22:40:00|2.21|0.81|2.15|0.75|2.21|0.81|2.15|0.75|0
1654037100000|2022-05-31 22:45:00|2.16|0.76|2.24|0.84|2.25|0.85|2.15|0.75|0
1654037400000|2022-05-31 22:50:00|2.25|0.85|2.2|0.8|2.25|0.85|2.19|0.79|0
1654037700000|2022-05-31 22:55:00|2.21|0.81|2.26|0.86|2.27|0.87|2.21|0.81|0
1654038000000|2022-05-31 23:00:00|2.28|0.88|2.24|0.84|2.28|0.88|2.22|0.82|0
1654038300000|2022-05-31 23:05:00|2.23|0.83|2.2|0.8|2.25|0.85|2.18|0.78|0
1654038600000|2022-05-31 23:10:00|2.19|0.79|2.21|0.81|2.23|0.83|2.18|0.78|0
1654038900000|2022-05-31 23:15:00|2.22|0.82|2.2|0.8|2.23|0.83|2.18|0.78|0
1654039200000|2022-05-31 23:20:00|2.19|0.79|2.22|0.82|2.22|0.82|2.18|0.78|0
1654039500000|2022-05-31 23:25:00|2.23|0.83|2.26|0.86|2.26|0.86|2.22|0.82|0
1654039800000|2022-05-31 23:30:00|2.27|0.87|2.26|0.86|2.28|0.88|2.25|0.85|0
1654040100000|2022-05-31 23:35:00|2.25|0.85|2.19|0.79|2.26|0.86|2.19|0.79|0
1654040400000|2022-05-31 23:40:00|2.2|0.8|2.3|0.9|2.3|0.9|2.2|0.8|0
1654040700000|2022-05-31 23:45:00|2.31|0.91|2.35|0.95|2.35|0.95|2.31|0.91|0
1654041000000|2022-05-31 23:50:00|2.36|0.96|2.37|0.97|2.38|0.98|2.35|0.95|0
1654041300000|2022-05-31 23:55:00|2.38|0.98|2.38|0.98|2.4|1|2.34|0.94|0
1654041600000|2022-06-01 00:00:00|2.39|0.99|2.44|1.04|2.47|1.07|2.38|0.98|0
1654041900000|2022-06-01 00:05:00|2.45|1.05|2.46|1.06|2.49|1.09|2.44|1.04|0
1654042200000|2022-06-01 00:10:00|2.45|1.05|2.47|1.07|2.47|1.07|2.43|1.03|0
1654042500000|2022-06-01 00:15:00|2.46|1.06|2.42|1.02|2.48|1.08|2.41|1.01|0
1654042800000|2022-06-01 00:20:00|2.41|1.01|2.44|1.04|2.47|1.07|2.4|1|0
1654043100000|2022-06-01 00:25:00|2.45|1.05|2.44|1.04|2.48|1.08|2.44|1.04|0
1654043400000|2022-06-01 00:30:00|2.43|1.03|2.46|1.06|2.47|1.07|2.42|1.02|0
1654043700000|2022-06-01 00:35:00|2.45|1.05|2.41|1.01|2.45|1.05|2.38|0.98|0
1654044000000|2022-06-01 00:40:00|2.42|1.02|2.44|1.04|2.45|1.05|2.41|1.01|0
1654044300000|2022-06-01 00:45:00|2.45|1.05|2.45|1.05|2.45|1.05|2.42|1.02|0
1654044600000|2022-06-01 00:50:00|2.46|1.06|2.44|1.04|2.46|1.06|2.43|1.03|0
1654044900000|2022-06-01 00:55:00|2.45|1.05|2.41|1.01|2.45|1.05|2.4|1|0
1654045200000|2022-06-01 01:00:00|2.4|1|2.45|1.05|2.45|1.05|2.38|0.98|0
1654045500000|2022-06-01 01:05:00|2.44|1.04|2.47|1.07|2.47|1.07|2.43|1.03|0
1654045800000|2022-06-01 01:10:00|2.48|1.08|2.54|1.14|2.57|1.17|2.47|1.07|0
1654046100000|2022-06-01 01:15:00|2.56|1.16|2.57|1.17|2.59|1.19|2.54|1.14|0
1654046400000|2022-06-01 01:20:00|2.58|1.18|2.53|1.13|2.58|1.18|2.53|1.13|0
1654046700000|2022-06-01 01:25:00|2.54|1.14|2.53|1.13|2.55|1.15|2.52|1.12|0
1654047000000|2022-06-01 01:30:00|2.51|1.11|2.48|1.08|2.54|1.14|2.48|1.08|0
1654047300000|2022-06-01 01:35:00|2.47|1.07|2.53|1.13|2.54|1.14|2.42|1.02|0
1654047600000|2022-06-01 01:40:00|2.52|1.12|2.49|1.09|2.53|1.13|2.47|1.07|0
1654047900000|2022-06-01 01:45:00|2.5|1.1|2.5|1.1|2.55|1.15|2.48|1.08|0
1654048200000|2022-06-01 01:50:00|2.49|1.09|2.51|1.11|2.54|1.14|2.49|1.09|0
1654048500000|2022-06-01 01:55:00|2.52|1.12|2.49|1.09|2.53|1.13|2.48|1.08|0
1654048800000|2022-06-01 02:00:00|2.48|1.08|2.47|1.07|2.48|1.08|2.44|1.04|0
1654049100000|2022-06-01 02:05:00|2.46|1.06|2.43|1.03|2.48|1.08|2.4|1|0
1654049400000|2022-06-01 02:10:00|2.44|1.04|2.46|1.06|2.47|1.07|2.43|1.03|0
1654049700000|2022-06-01 02:15:00|2.47|1.07|2.47|1.07|2.48|1.08|2.45|1.05|0
1654050000000|2022-06-01 02:20:00|2.48|1.08|2.45|1.05|2.51|1.11|2.43|1.03|0
1654050300000|2022-06-01 02:25:00|2.44|1.04|2.42|1.02|2.46|1.06|2.42|1.02|0
1654050600000|2022-06-01 02:30:00|2.41|1.01|2.43|1.03|2.44|1.04|2.41|1.01|0
1654050900000|2022-06-01 02:35:00|2.42|1.02|2.45|1.05|2.45|1.05|2.41|1.01|0
1654051200000|2022-06-01 02:40:00|2.44|1.04|2.43|1.03|2.45|1.05|2.42|1.02|0
1654051500000|2022-06-01 02:45:00|2.44|1.04|2.41|1.01|2.44|1.04|2.4|1|0
1654051800000|2022-06-01 02:50:00|2.4|1|2.32|0.92|2.41|1.01|2.3|0.9|0
1654052100000|2022-06-01 02:55:00|2.31|0.91|2.29|0.89|2.33|0.93|2.28|0.88|0
1654052400000|2022-06-01 03:00:00|2.28|0.88|2.26|0.86|2.28|0.88|2.22|0.82|0
1654052700000|2022-06-01 03:05:00|2.25|0.85|2.21|0.81|2.26|0.86|2.21|0.81|0
1654053000000|2022-06-01 03:10:00|2.22|0.82|2.22|0.82|2.25|0.85|2.2|0.8|0
1654053300000|2022-06-01 03:15:00|2.21|0.81|2.25|0.85|2.25|0.85|2.21|0.81|0
1654053600000|2022-06-01 03:20:00|2.24|0.84|2.25|0.85|2.29|0.89|2.23|0.83|0
1654053900000|2022-06-01 03:25:00|2.26|0.86|2.26|0.86|2.28|0.88|2.25|0.85|0
1654054200000|2022-06-01 03:30:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1654054500000|2022-06-01 03:35:00|2.23|0.83|2.24|0.84|2.24|0.84|2.21|0.81|0
1654054800000|2022-06-01 03:40:00|2.25|0.85|2.24|0.84|2.25|0.85|2.22|0.82|0
1654055100000|2022-06-01 03:45:00|2.25|0.85|2.3|0.9|2.3|0.9|2.24|0.84|0
1654055400000|2022-06-01 03:50:00|2.29|0.89|2.28|0.88|2.3|0.9|2.27|0.87|0
1654055700000|2022-06-01 03:55:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654056000000|2022-06-01 04:00:00|2.27|0.87|2.31|0.91|2.31|0.91|2.27|0.87|0
1654056300000|2022-06-01 04:05:00|2.32|0.92|2.14|0.74|2.32|0.92|2.13|0.73|0
1654056600000|2022-06-01 04:10:00|2.15|0.75|2.13|0.73|2.15|0.75|2.1|0.7|0
1654056900000|2022-06-01 04:15:00|2.12|0.72|2.13|0.73|2.13|0.73|2.1|0.7|0
1654057200000|2022-06-01 04:20:00|2.12|0.72|2.16|0.76|2.16|0.76|2.12|0.72|0
1654057500000|2022-06-01 04:25:00|2.15|0.75|2.18|0.78|2.19|0.79|2.14|0.74|0
1654057800000|2022-06-01 04:30:00|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1654058100000|2022-06-01 04:35:00|2.16|0.76|2.22|0.82|2.22|0.82|2.15|0.75|0
1654058400000|2022-06-01 04:40:00|2.21|0.81|2.21|0.81|2.22|0.82|2.19|0.79|0
1654058700000|2022-06-01 04:45:00|2.22|0.82|2.2|0.8|2.23|0.83|2.18|0.78|0
1654059000000|2022-06-01 04:50:00|2.19|0.79|2.19|0.79|2.2|0.8|2.16|0.76|0
1654059300000|2022-06-01 04:55:00|2.2|0.8|2.28|0.88|2.29|0.89|2.2|0.8|0
1654059600000|2022-06-01 05:00:00|2.29|0.89|2.3|0.9|2.32|0.92|2.26|0.86|0
1654059900000|2022-06-01 05:05:00|2.31|0.91|2.32|0.92|2.38|0.98|2.3|0.9|0
1654060200000|2022-06-01 05:10:00|2.33|0.93|2.27|0.87|2.33|0.93|2.26|0.86|0
1654060500000|2022-06-01 05:15:00|2.28|0.88|2.21|0.81|2.29|0.89|2.2|0.8|0
1654060800000|2022-06-01 05:20:00|2.22|0.82|2.15|0.75|2.22|0.82|2.14|0.74|0
1654061100000|2022-06-01 05:25:00|2.16|0.76|2.14|0.74|2.17|0.77|2.13|0.73|0
1654061400000|2022-06-01 05:30:00|2.13|0.73|1.97|0.57|2.13|0.73|1.97|0.57|0
1654061700000|2022-06-01 05:35:00|1.98|0.58|2|0.6|2.02|0.62|1.98|0.58|0
1654062000000|2022-06-01 05:40:00|2.01|0.61|2.01|0.61|2.04|0.64|2|0.6|0
1654062300000|2022-06-01 05:45:00|2|0.6|1.92|0.52|2.02|0.62|1.92|0.52|0
1654062600000|2022-06-01 05:50:00|1.91|0.51|1.91|0.51|1.98|0.58|1.91|0.51|0
1654062900000|2022-06-01 05:55:00|1.92|0.52|1.97|0.57|1.97|0.57|1.9|0.5|0
1654063200000|2022-06-01 06:00:00|1.98|0.58|2|0.6|2.01|0.61|1.92|0.52|0
1654063500000|2022-06-01 06:05:00|2.01|0.61|2.1|0.7|2.1|0.7|2|0.6|0
1654063800000|2022-06-01 06:10:00|2.11|0.71|2.11|0.71|2.17|0.77|2.09|0.69|0
1654064100000|2022-06-01 06:15:00|2.1|0.7|2.05|0.65|2.13|0.73|2.05|0.65|0
1654064400000|2022-06-01 06:20:00|2.04|0.64|2.14|0.74|2.14|0.74|2.04|0.64|0
1654064700000|2022-06-01 06:25:00|2.13|0.73|2.07|0.67|2.13|0.73|2.06|0.66|0
1654065000000|2022-06-01 06:30:00|2.08|0.68|2.06|0.66|2.1|0.7|2.06|0.66|0
1654065300000|2022-06-01 06:35:00|2.05|0.65|2.07|0.67|2.09|0.69|2|0.6|0
1654065600000|2022-06-01 06:40:00|2.08|0.68|2.13|0.73|2.16|0.76|2.07|0.67|0
1654065900000|2022-06-01 06:45:00|2.12|0.72|2.2|0.8|2.2|0.8|2.11|0.71|0
1654066200000|2022-06-01 06:50:00|2.19|0.79|2.16|0.76|2.19|0.79|2.13|0.73|0
1654066500000|2022-06-01 06:55:00|2.17|0.77|2.18|0.78|2.19|0.79|2.15|0.75|0
1654066800000|2022-06-01 07:00:00|2.15|0.75|2.19|0.79|2.27|0.87|2.1|0.7|0
1654067100000|2022-06-01 07:05:00|2.09|0.89|2.08|0.88|2.17|0.97|2.02|0.82|0
1654067400000|2022-06-01 07:10:00|2.07|0.87|2.12|0.92|2.19|0.99|2.06|0.86|0
1654067700000|2022-06-01 07:15:00|2.13|0.93|2.13|0.93|2.17|0.97|2.09|0.89|0
1654068000000|2022-06-01 07:20:00|2.14|0.94|2.07|0.87|2.15|0.95|2.02|0.82|0
1654068300000|2022-06-01 07:25:00|2.06|0.86|2.1|0.9|2.14|0.94|2.03|0.83|0
1654068600000|2022-06-01 07:30:00|2.09|0.89|2.18|0.98|2.19|0.99|2.03|0.83|0
1654068900000|2022-06-01 07:35:00|2.17|0.97|2.14|0.94|2.22|1.02|2.14|0.94|0
1654069200000|2022-06-01 07:40:00|2.11|0.91|2.08|0.88|2.13|0.93|1.91|0.71|0
1654069500000|2022-06-01 07:45:00|2.09|0.89|2.11|0.91|2.13|0.93|2.04|0.84|0
1654069800000|2022-06-01 07:50:00|2.12|0.92|2.08|0.88|2.16|0.96|2.06|0.86|0
1654070100000|2022-06-01 07:55:00|2.07|0.87|2.1|0.9|2.18|0.98|2.07|0.87|0
1654070400000|2022-06-01 08:00:00|2.11|0.91|2.08|0.88|2.14|0.94|2.05|0.85|0
1654070700000|2022-06-01 08:05:00|2.09|0.89|1.94|0.74|2.1|0.9|1.85|0.65|0
1654071000000|2022-06-01 08:10:00|1.93|0.73|1.81|0.61|1.93|0.73|1.81|0.61|0
1654071300000|2022-06-01 08:15:00|1.82|0.62|1.83|0.63|1.87|0.67|1.82|0.62|0
1654071600000|2022-06-01 08:20:00|1.84|0.64|1.88|0.68|1.88|0.68|1.79|0.59|0
1654071900000|2022-06-01 08:25:00|1.89|0.69|1.91|0.71|1.92|0.72|1.86|0.66|0
1654072200000|2022-06-01 08:30:00|1.92|0.72|1.93|0.73|1.98|0.78|1.92|0.72|0
1654072500000|2022-06-01 08:35:00|1.94|0.74|1.9|0.7|1.97|0.77|1.87|0.67|0
1654072800000|2022-06-01 08:40:00|1.91|0.71|1.9|0.7|1.94|0.74|1.85|0.65|0
1654073100000|2022-06-01 08:45:00|1.92|0.72|2.01|0.81|2.01|0.81|1.91|0.71|0
1654073400000|2022-06-01 08:50:00|1.99|0.79|1.98|0.78|2.01|0.81|1.97|0.77|0
1654073700000|2022-06-01 08:55:00|1.99|0.79|1.93|0.73|1.99|0.79|1.93|0.73|0
1654074000000|2022-06-01 09:00:00|1.94|0.74|1.95|0.75|2|0.8|1.93|0.73|0
1654074300000|2022-06-01 09:05:00|1.96|0.76|2.01|0.81|2.05|0.85|1.96|0.76|0
1654074600000|2022-06-01 09:10:00|2|0.8|2|0.8|2.01|0.81|1.98|0.78|0
1654074900000|2022-06-01 09:15:00|1.99|0.79|2|0.8|2.03|0.83|1.99|0.79|0
1654075200000|2022-06-01 09:20:00|2.01|0.81|2.06|0.86|2.09|0.89|1.98|0.78|0
1654075500000|2022-06-01 09:25:00|2.05|0.85|2.07|0.87|2.09|0.89|2.05|0.85|0
1654075800000|2022-06-01 09:30:00|2.08|0.88|2.11|0.91|2.11|0.91|2.07|0.87|0
1654076100000|2022-06-01 09:35:00|2.12|0.92|2.06|0.86|2.12|0.92|2.06|0.86|0
1654076400000|2022-06-01 09:40:00|2.05|0.85|2.06|0.86|2.06|0.86|2.03|0.83|0
1654076700000|2022-06-01 09:45:00|2.05|0.85|2.01|0.81|2.06|0.86|2|0.8|0
1654077000000|2022-06-01 09:50:00|2|0.8|2.02|0.82|2.03|0.83|1.97|0.77|0
1654077300000|2022-06-01 09:55:00|2.01|0.81|1.97|0.77|2.02|0.82|1.96|0.76|0
1654077600000|2022-06-01 10:00:00|1.96|0.76|1.97|0.77|2|0.8|1.95|0.75|0
1654077900000|2022-06-01 10:05:00|1.98|0.78|1.92|0.72|1.99|0.79|1.9|0.7|0
1654078200000|2022-06-01 10:10:00|1.93|0.73|1.91|0.71|1.93|0.73|1.88|0.68|0
1654078500000|2022-06-01 10:15:00|1.9|0.7|1.93|0.73|1.95|0.75|1.89|0.69|0
1654078800000|2022-06-01 10:20:00|1.92|0.72|1.89|0.69|1.94|0.74|1.86|0.66|0
1654079100000|2022-06-01 10:25:00|1.9|0.7|1.87|0.67|1.9|0.7|1.84|0.64|0
1654079400000|2022-06-01 10:30:00|1.89|0.69|1.9|0.7|1.95|0.75|1.88|0.68|0
1654079700000|2022-06-01 10:35:00|1.89|0.69|1.84|0.64|1.93|0.73|1.83|0.63|0
1654080000000|2022-06-01 10:40:00|1.85|0.65|1.92|0.72|1.93|0.73|1.84|0.64|0
1654080300000|2022-06-01 10:45:00|1.93|0.73|1.87|0.67|1.93|0.73|1.87|0.67|0
1654080600000|2022-06-01 10:50:00|1.86|0.66|1.82|0.62|1.87|0.67|1.82|0.62|0
1654080900000|2022-06-01 10:55:00|1.81|0.61|1.85|0.65|1.88|0.68|1.78|0.58|0
1654081200000|2022-06-01 11:00:00|1.86|0.66|1.92|0.72|1.93|0.73|1.85|0.65|0
1654081500000|2022-06-01 11:05:00|1.93|0.73|2.01|0.81|2.06|0.86|1.91|0.71|0
1654081800000|2022-06-01 11:10:00|2|0.8|2.01|0.81|2.03|0.83|1.96|0.76|0
1654082100000|2022-06-01 11:15:00|1.99|0.79|1.96|0.76|2.01|0.81|1.96|0.76|0
1654082400000|2022-06-01 11:20:00|1.97|0.77|1.96|0.76|1.98|0.78|1.92|0.72|0
1654082700000|2022-06-01 11:25:00|1.97|0.77|1.99|0.79|1.99|0.79|1.95|0.75|0
1654083000000|2022-06-01 11:30:00|1.98|0.78|2|0.8|2.07|0.87|1.93|0.73|0
1654083300000|2022-06-01 11:35:00|2.01|0.81|2.03|0.83|2.09|0.89|2|0.8|0
1654083600000|2022-06-01 11:40:00|2.01|0.81|1.96|0.76|2.03|0.83|1.96|0.76|0
1654083900000|2022-06-01 11:45:00|1.97|0.77|2.03|0.83|2.11|0.91|1.95|0.75|0
1654084200000|2022-06-01 11:50:00|2.04|0.84|2.01|0.81|2.04|0.84|1.97|0.77|0
1654084500000|2022-06-01 11:55:00|2|0.8|2.15|0.95|2.15|0.95|2|0.8|0
1654084800000|2022-06-01 12:00:00|2.16|0.96|2.17|0.97|2.22|1.02|2.11|0.91|0
1654085100000|2022-06-01 12:05:00|2.18|0.98|2.15|0.95|2.23|1.03|2.14|0.94|0
1654085400000|2022-06-01 12:10:00|2.14|0.94|2.16|0.96|2.19|0.99|2.14|0.94|0
1654085700000|2022-06-01 12:15:00|2.15|0.95|2.1|0.9|2.19|0.99|2.1|0.9|0
1654086000000|2022-06-01 12:20:00|2.12|0.92|2.24|1.04|2.25|1.05|2.1|0.9|0
1654086300000|2022-06-01 12:25:00|2.23|1.03|2.29|1.09|2.34|1.14|2.22|1.02|0
1654086600000|2022-06-01 12:30:00|2.28|1.08|2.31|1.11|2.31|1.11|2.22|1.02|0
1654086900000|2022-06-01 12:35:00|2.32|1.12|2.3|1.1|2.33|1.13|2.27|1.07|0
1654087200000|2022-06-01 12:40:00|2.29|1.09|2.35|1.15|2.36|1.16|2.25|1.05|0
1654087500000|2022-06-01 12:45:00|2.36|1.16|2.28|1.08|2.36|1.16|2.25|1.05|0
1654087800000|2022-06-01 12:50:00|2.27|1.07|2.3|1.1|2.32|1.12|2.26|1.06|0
1654088100000|2022-06-01 12:55:00|2.31|1.11|2.22|1.02|2.33|1.13|2.22|1.02|0
1654088400000|2022-06-01 13:00:00|2.24|1.04|2.2|1|2.28|1.08|2.15|0.95|0
1654088700000|2022-06-01 13:05:00|2.19|0.99|2.31|1.11|2.31|1.11|2.18|0.98|0
1654089000000|2022-06-01 13:10:00|2.3|1.1|2.32|1.12|2.4|1.2|2.28|1.08|0
1654089300000|2022-06-01 13:15:00|2.33|1.13|2.41|1.21|2.42|1.22|2.27|1.07|0
1654089600000|2022-06-01 13:20:00|2.39|1.19|2.38|1.18|2.4|1.2|2.3|1.1|0
1654089900000|2022-06-01 13:25:00|2.4|1.2|2.39|1.19|2.4|1.2|2.35|1.15|0
1654090200000|2022-06-01 13:30:00|2.38|1.18|2.27|1.07|2.71|1.51|2.23|1.03|0
1654090500000|2022-06-01 13:35:00|2.3|1.1|2.05|0.85|2.45|1.25|2.04|0.84|0
1654090800000|2022-06-01 13:40:00|2.08|0.88|2.27|1.07|2.36|1.16|1.97|0.77|0
1654091100000|2022-06-01 13:45:00|2.31|1.11|2.15|0.95|2.36|1.16|2.07|0.87|0
1654091400000|2022-06-01 13:50:00|2.17|0.97|2.36|1.16|2.38|1.18|2.11|0.91|0
1654091700000|2022-06-01 13:55:00|2.39|1.19|2.28|1.08|2.43|1.23|2.21|1.01|0
1654092000000|2022-06-01 14:00:00|2.32|1.12|2.1|0.9|2.36|1.16|1.96|0.76|0
1654092300000|2022-06-01 14:05:00|2.07|0.87|1.77|0.57|2.09|0.89|1.71|0.51|0
1654092600000|2022-06-01 14:10:00|1.78|0.58|1.66|0.46|1.84|0.64|1.59|0.39|0
1654092900000|2022-06-01 14:15:00|1.65|0.45|1.6|0.4|1.65|0.45|1.43|0.23|0
1654093200000|2022-06-01 14:20:00|1.59|0.39|1.49|0.29|1.6|0.4|1.49|0.29|0
1654093500000|2022-06-01 14:25:00|1.5|0.3|1.43|0.23|1.55|0.35|1.42|0.22|0
1654093800000|2022-06-01 14:30:00|1.42|0.22|1.35|0.15|1.51|0.31|1.34|0.14|0
1654094100000|2022-06-01 14:35:00|1.33|0.13|1.36|0.16|1.37|0.17|1.27|0.07|0
1654094400000|2022-06-01 14:40:00|1.35|0.15|1.4|0.2|1.43|0.23|1.34|0.14|0
1654094700000|2022-06-01 14:45:00|1.39|0.19|1.33|0.13|1.42|0.22|1.33|0.13|0
1654095000000|2022-06-01 14:50:00|1.32|0.12|1.48|0.28|1.5|0.3|1.32|0.12|0
1654095300000|2022-06-01 14:55:00|1.46|0.26|1.49|0.29|1.53|0.33|1.44|0.24|0
1654095600000|2022-06-01 15:00:00|1.47|0.27|1.38|0.18|1.48|0.28|1.33|0.13|0
1654095900000|2022-06-01 15:05:00|1.37|0.17|1.31|0.11|1.42|0.22|1.31|0.11|0
1654096200000|2022-06-01 15:10:00|1.32|0.12|1.34|0.14|1.41|0.21|1.31|0.11|0
1654096500000|2022-06-01 15:15:00|1.36|0.16|1.29|0.09|1.36|0.16|1.24|0.04|0
1654096800000|2022-06-01 15:20:00|1.28|0.08|1.21|0.01|1.28|0.08|1.2|0|0
1654097100000|2022-06-01 15:25:00|1.2|0|1.32|0.12|1.32|0.12|1.2|0|0
1654097400000|2022-06-01 15:30:00|1.31|0.11|1.29|0.09|1.36|0.16|1.27|0.07|0
1654097700000|2022-06-01 15:35:00|1.3|0.1|1.28|0.08|1.31|0.11|1.23|0.03|0
1654098000000|2022-06-01 15:40:00|1.27|0.07|1.2|0|1.27|0.07|1.2|0|0
1654098300000|2022-06-01 15:45:00|1.21|0.01|1.27|0.07|1.33|0.13|1.2|0|0
1654098600000|2022-06-01 15:50:00|1.26|0.06|1.3|0.1|1.32|0.12|1.25|0.05|0
1654098900000|2022-06-01 15:55:00|1.31|0.11|1.27|0.07|1.34|0.14|1.27|0.07|0
1654099200000|2022-06-01 16:00:00|1.28|0.08|1.24|0.04|1.29|0.09|1.22|0.02|0
1654099500000|2022-06-01 16:05:00|1.26|0.06|1.27|0.07|1.31|0.11|1.25|0.05|0
1654099800000|2022-06-01 16:10:00|1.26|0.06|1.28|0.08|1.28|0.08|1.21|0.01|0
1654100100000|2022-06-01 16:15:00|1.27|0.07|1.33|0.13|1.33|0.13|1.27|0.07|0
1654100400000|2022-06-01 16:20:00|1.34|0.14|1.35|0.15|1.37|0.17|1.32|0.12|0
1654100700000|2022-06-01 16:25:00|1.34|0.14|1.26|0.06|1.36|0.16|1.26|0.06|0
1654101000000|2022-06-01 16:30:00|1.25|0.05|1.34|0.14|1.37|0.17|1.25|0.05|0
1654101300000|2022-06-01 16:35:00|1.33|0.13|1.32|0.12|1.36|0.16|1.29|0.09|0
1654101600000|2022-06-01 16:40:00|1.33|0.13|1.27|0.07|1.36|0.16|1.27|0.07|0
1654101900000|2022-06-01 16:45:00|1.26|0.06|1.23|0.03|1.28|0.08|1.21|0.01|0
1654102200000|2022-06-01 16:50:00|1.24|0.04|1.29|0.09|1.29|0.09|1.2|0|0
1654102500000|2022-06-01 16:55:00|1.28|0.08|1.31|0.11|1.33|0.13|1.26|0.06|0
1654102800000|2022-06-01 17:00:00|1.3|0.1|1.3|0.1|1.36|0.16|1.29|0.09|0
1654103100000|2022-06-01 17:05:00|1.31|0.11|1.43|0.23|1.43|0.23|1.3|0.1|0
1654103400000|2022-06-01 17:10:00|1.44|0.24|1.38|0.18|1.47|0.27|1.37|0.17|0
1654103700000|2022-06-01 17:15:00|1.39|0.19|1.45|0.25|1.47|0.27|1.38|0.18|0
1654104000000|2022-06-01 17:20:00|1.46|0.26|1.43|0.23|1.52|0.32|1.41|0.21|0
1654104300000|2022-06-01 17:25:00|1.44|0.24|1.46|0.26|1.51|0.31|1.44|0.24|0
1654104600000|2022-06-01 17:30:00|1.45|0.25|1.33|0.13|1.47|0.27|1.25|0.05|0
1654104900000|2022-06-01 17:35:00|1.32|0.12|1.4|0.2|1.42|0.22|1.32|0.12|0
1654105200000|2022-06-01 17:40:00|1.39|0.19|1.41|0.21|1.43|0.23|1.37|0.17|0
1654105500000|2022-06-01 17:45:00|1.42|0.22|1.39|0.19|1.44|0.24|1.37|0.17|0
1654105800000|2022-06-01 17:50:00|1.38|0.18|1.31|0.11|1.41|0.21|1.31|0.11|0
1654106100000|2022-06-01 17:55:00|1.3|0.1|1.37|0.17|1.43|0.23|1.3|0.1|0
1654106400000|2022-06-01 18:00:00|1.36|0.16|1.44|0.24|1.46|0.26|1.35|0.15|0
1654106700000|2022-06-01 18:05:00|1.43|0.23|1.44|0.24|1.48|0.28|1.38|0.18|0
1654107000000|2022-06-01 18:10:00|1.45|0.25|1.42|0.22|1.45|0.25|1.37|0.17|0
1654107300000|2022-06-01 18:15:00|1.43|0.23|1.4|0.2|1.46|0.26|1.36|0.16|0
1654107600000|2022-06-01 18:20:00|1.41|0.21|1.59|0.39|1.6|0.4|1.37|0.17|0
1654107900000|2022-06-01 18:25:00|1.58|0.38|1.64|0.44|1.71|0.51|1.57|0.37|0
1654108200000|2022-06-01 18:30:00|1.67|0.47|1.67|0.47|1.69|0.49|1.63|0.43|0
1654108500000|2022-06-01 18:35:00|1.66|0.46|1.6|0.4|1.71|0.51|1.6|0.4|0
1654108800000|2022-06-01 18:40:00|1.59|0.39|1.73|0.53|1.75|0.55|1.58|0.38|0
1654109100000|2022-06-01 18:45:00|1.74|0.54|1.66|0.46|1.74|0.54|1.61|0.41|0
1654109400000|2022-06-01 18:50:00|1.65|0.45|1.55|0.35|1.66|0.46|1.55|0.35|0
1654109700000|2022-06-01 18:55:00|1.56|0.36|1.55|0.35|1.61|0.41|1.5|0.3|0
1654110000000|2022-06-01 19:00:00|1.56|0.36|1.51|0.31|1.6|0.4|1.46|0.26|0
1654110300000|2022-06-01 19:05:00|1.52|0.32|1.59|0.39|1.63|0.43|1.52|0.32|0
1654110600000|2022-06-01 19:10:00|1.58|0.38|1.7|0.5|1.72|0.52|1.56|0.36|0
1654110900000|2022-06-01 19:15:00|1.69|0.49|1.69|0.49|1.79|0.59|1.64|0.44|0
1654111200000|2022-06-01 19:20:00|1.7|0.5|1.7|0.5|1.76|0.56|1.66|0.46|0
1654111500000|2022-06-01 19:25:00|1.69|0.49|1.66|0.46|1.7|0.5|1.6|0.4|0
1654111800000|2022-06-01 19:30:00|1.64|0.44|1.25|0.05|1.64|0.44|1.24|0.04|0
1654112100000|2022-06-01 19:35:00|1.24|0.04|1.34|0.14|1.34|0.14|1.21|0.01|0
1654112400000|2022-06-01 19:40:00|1.35|0.15|1.29|0.09|1.38|0.18|1.29|0.09|0
1654112700000|2022-06-01 19:45:00|1.28|0.08|1.3|0.1|1.33|0.13|1.25|0.05|0
1654113000000|2022-06-01 19:50:00|1.35|0.15|1.2|0|1.35|0.15|1.2|0|0
1654114500000|2022-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1654153500000|2022-06-02 07:05:00|1.2||1.2||1.2||1.2||0
1654154700000|2022-06-02 07:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654157700000|2022-06-02 08:15:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1654158000000|2022-06-02 08:20:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1654158300000|2022-06-02 08:25:00|1.25|0.05|1.24|0.04|1.26|0.06|1.23|0.03|0
1654158600000|2022-06-02 08:30:00|1.25|0.05|1.24|0.04|1.26|0.06|1.23|0.03|0
1654158900000|2022-06-02 08:35:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1654159200000|2022-06-02 08:40:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1654159500000|2022-06-02 08:45:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1654159800000|2022-06-02 08:50:00|1.23|0.03|1.22|0.02|1.24|0.04|1.22|0.02|0
1654160100000|2022-06-02 08:55:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1654160400000|2022-06-02 09:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654160700000|2022-06-02 09:05:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1654161000000|2022-06-02 09:10:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1654161300000|2022-06-02 09:15:00|1.23|0.03|1.24|0.04|1.25|0.05|1.22|0.02|0
1654161600000|2022-06-02 09:20:00|1.25|0.05|1.25|0.05|1.25|0.05|1.23|0.03|0
1654161900000|2022-06-02 09:25:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654162200000|2022-06-02 09:30:00|1.26|0.06|1.22|0.02|1.26|0.06|1.21|0.01|0
1654162500000|2022-06-02 09:35:00|1.21|0.01|1.21|0.01|1.23|0.03|1.21|0.01|0
1654162800000|2022-06-02 09:40:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1654163100000|2022-06-02 09:45:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1654163400000|2022-06-02 09:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1654164300000|2022-06-02 10:05:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1654164600000|2022-06-02 10:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1654164900000|2022-06-02 10:15:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1654166400000|2022-06-02 10:40:00|1.21|0.01|1.24|0.04|1.24|0.04|1.21|0.01|0
1654166700000|2022-06-02 10:45:00|1.25|0.05|1.28|0.08|1.28|0.08|1.24|0.04|0
1654167000000|2022-06-02 10:50:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1654167300000|2022-06-02 10:55:00|1.27|0.07|1.27|0.07|1.29|0.09|1.27|0.07|0
1654167600000|2022-06-02 11:00:00|1.26|0.06|1.22|0.02|1.26|0.06|1.22|0.02|0
1654167900000|2022-06-02 11:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654168200000|2022-06-02 11:10:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654168500000|2022-06-02 11:15:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1654168800000|2022-06-02 11:20:00|1.21|0.01|1.25|0.05|1.26|0.06|1.21|0.01|0
1654169100000|2022-06-02 11:25:00|1.24|0.04|1.26|0.06|1.26|0.06|1.23|0.03|0
1654169400000|2022-06-02 11:30:00|1.25|0.05|1.23|0.03|1.26|0.06|1.21|0.01|0
1654169700000|2022-06-02 11:35:00|1.24|0.04|1.25|0.05|1.26|0.06|1.23|0.03|0
1654170000000|2022-06-02 11:40:00|1.26|0.06|1.23|0.03|1.26|0.06|1.22|0.02|0
1654170300000|2022-06-02 11:45:00|1.22|0.02|1.24|0.04|1.26|0.06|1.22|0.02|0
1654170600000|2022-06-02 11:50:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654170900000|2022-06-02 11:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1654171200000|2022-06-02 12:00:00|1.24|0.04|1.23|0.03|1.25|0.05|1.22|0.02|0
1654171500000|2022-06-02 12:05:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1654172100000|2022-06-02 12:15:00|1.24|0.04|1.2|0|1.25|0.05|1.2|0|0
1654173600000|2022-06-02 12:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654182600000|2022-06-02 15:10:00|1.22|0.02|1.2|0|1.28|0.08|1.2|0|0
1654191300000|2022-06-02 17:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654191600000|2022-06-02 17:40:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1654191900000|2022-06-02 17:45:00|1.23|0.03|1.25|0.05|1.25|0.05|1.2|0|0
1654192200000|2022-06-02 17:50:00|1.26|0.06|1.23|0.03|1.27|0.07|1.21|0.01|0
1654192500000|2022-06-02 17:55:00|1.22|0.02|1.24|0.04|1.24|0.04|1.2|0|0
1654192800000|2022-06-02 18:00:00|1.25|0.05|1.27|0.07|1.28|0.08|1.21|0.01|0
1654193100000|2022-06-02 18:05:00|1.28|0.08|1.29|0.09|1.32|0.12|1.26|0.06|0
1654193400000|2022-06-02 18:10:00|1.28|0.08|1.31|0.11|1.31|0.11|1.25|0.05|0
1654193700000|2022-06-02 18:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.27|0.07|0
1654194000000|2022-06-02 18:20:00|1.29|0.09|1.3|0.1|1.31|0.11|1.28|0.08|0
1654194300000|2022-06-02 18:25:00|1.29|0.09|1.33|0.13|1.41|0.21|1.25|0.05|0
1654194600000|2022-06-02 18:30:00|1.34|0.14|1.4|0.2|1.41|0.21|1.33|0.13|0
1654194900000|2022-06-02 18:35:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1654195200000|2022-06-02 18:40:00|1.39|0.19|1.38|0.18|1.41|0.21|1.35|0.15|0
1654195500000|2022-06-02 18:45:00|1.39|0.19|1.36|0.16|1.42|0.22|1.36|0.16|0
1654195800000|2022-06-02 18:50:00|1.35|0.15|1.36|0.16|1.4|0.2|1.32|0.12|0
1654196100000|2022-06-02 18:55:00|1.35|0.15|1.26|0.06|1.37|0.17|1.25|0.05|0
1654196400000|2022-06-02 19:00:00|1.25|0.05|1.34|0.14|1.36|0.16|1.25|0.05|0
1654196700000|2022-06-02 19:05:00|1.33|0.13|1.34|0.14|1.37|0.17|1.32|0.12|0
1654197000000|2022-06-02 19:10:00|1.33|0.13|1.39|0.19|1.4|0.2|1.32|0.12|0
1654197300000|2022-06-02 19:15:00|1.4|0.2|1.4|0.2|1.42|0.22|1.37|0.17|0
1654197600000|2022-06-02 19:20:00|1.39|0.19|1.41|0.21|1.42|0.22|1.36|0.16|0
1654197900000|2022-06-02 19:25:00|1.42|0.22|1.34|0.14|1.45|0.25|1.3|0.1|0
1654198200000|2022-06-02 19:30:00|1.33|0.13|1.4|0.2|1.4|0.2|1.33|0.13|0
1654198500000|2022-06-02 19:35:00|1.41|0.21|1.39|0.19|1.43|0.23|1.37|0.17|0
1654198800000|2022-06-02 19:40:00|1.38|0.18|1.46|0.26|1.46|0.26|1.38|0.18|0
1654199100000|2022-06-02 19:45:00|1.45|0.25|1.48|0.28|1.51|0.31|1.41|0.21|0
1654199400000|2022-06-02 19:50:00|1.54|0.34|1.48|0.28|1.58|0.38|1.44|0.24|0
1654199700000|2022-06-02 19:55:00|1.45|0.25|1.46|0.26|1.59|0.39|1.42|0.22|0
1654200000000|2022-06-02 20:00:00|1.44|0.24|1.43|0.23|1.46|0.26|1.38|0.18|0
1654200300000|2022-06-02 20:05:00|1.42|0.22|1.43|0.23|1.45|0.25|1.42|0.22|0
1654200600000|2022-06-02 20:10:00|1.42|0.22|1.35|0.15|1.43|0.23|1.35|0.15|0
1654200900000|2022-06-02 20:15:00|1.47|0.07|1.48|0.08|1.49|0.09|1.45|0.05|0
1654201200000|2022-06-02 20:20:00|1.49|0.09|1.54|0.14|1.55|0.15|1.48|0.08|0
1654201500000|2022-06-02 20:25:00|1.55|0.15|1.54|0.14|1.57|0.17|1.54|0.14|0
1654201800000|2022-06-02 20:30:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1654202100000|2022-06-02 20:35:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1654202400000|2022-06-02 20:40:00|1.56|0.16|1.59|0.19|1.59|0.19|1.55|0.15|0
1654202700000|2022-06-02 20:45:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1654203000000|2022-06-02 20:50:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1654203300000|2022-06-02 20:55:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1654203600000|2022-06-02 21:00:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654203900000|2022-06-02 21:05:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1654204200000|2022-06-02 21:10:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654204500000|2022-06-02 21:15:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654204800000|2022-06-02 21:20:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1654205100000|2022-06-02 21:25:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1654205400000|2022-06-02 21:30:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1654205700000|2022-06-02 21:35:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1654206000000|2022-06-02 21:40:00|1.59|0.19|1.56|0.16|1.59|0.19|1.56|0.16|0
1654206300000|2022-06-02 21:45:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654207200000|2022-06-02 22:00:00|1.57|0.17|1.61|0.21|1.62|0.22|1.56|0.16|0
1654207500000|2022-06-02 22:05:00|1.62|0.22|1.77|0.37|1.77|0.37|1.62|0.22|0
1654207800000|2022-06-02 22:10:00|1.76|0.36|1.71|0.31|1.76|0.36|1.7|0.3|0
1654208100000|2022-06-02 22:15:00|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1654208400000|2022-06-02 22:20:00|1.67|0.27|1.66|0.26|1.68|0.28|1.65|0.25|0
1654208700000|2022-06-02 22:25:00|1.65|0.25|1.62|0.22|1.66|0.26|1.61|0.21|0
1654209000000|2022-06-02 22:30:00|1.61|0.21|1.63|0.23|1.64|0.24|1.61|0.21|0
1654209300000|2022-06-02 22:35:00|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1654209600000|2022-06-02 22:40:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1654209900000|2022-06-02 22:45:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1654210200000|2022-06-02 22:50:00|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1654210500000|2022-06-02 22:55:00|1.64|0.24|1.61|0.21|1.64|0.24|1.6|0.2|0
1654210800000|2022-06-02 23:00:00|1.62|0.22|1.64|0.24|1.65|0.25|1.62|0.22|0
1654211100000|2022-06-02 23:05:00|1.63|0.23|1.63|0.23|1.66|0.26|1.62|0.22|0
1654211400000|2022-06-02 23:10:00|1.64|0.24|1.66|0.26|1.68|0.28|1.64|0.24|0
1654211700000|2022-06-02 23:15:00|1.67|0.27|1.68|0.28|1.68|0.28|1.65|0.25|0
1654212000000|2022-06-02 23:20:00|1.67|0.27|1.67|0.27|1.68|0.28|1.65|0.25|0
1654212300000|2022-06-02 23:25:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1654212600000|2022-06-02 23:30:00|1.67|0.27|1.67|0.27|1.68|0.28|1.65|0.25|0
1654212900000|2022-06-02 23:35:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1654213200000|2022-06-02 23:40:00|1.65|0.25|1.64|0.24|1.65|0.25|1.63|0.23|0
1654213500000|2022-06-02 23:45:00|1.63|0.23|1.61|0.21|1.63|0.23|1.6|0.2|0
1654213800000|2022-06-02 23:50:00|1.62|0.22|1.62|0.22|1.63|0.23|1.6|0.2|0
1654214100000|2022-06-02 23:55:00|1.63|0.23|1.62|0.22|1.64|0.24|1.61|0.21|0
1654214400000|2022-06-03 00:00:00|1.61|0.21|1.6|0.2|1.62|0.22|1.57|0.17|0
1654214700000|2022-06-03 00:05:00|1.61|0.21|1.63|0.23|1.64|0.24|1.61|0.21|0
1654215000000|2022-06-03 00:10:00|1.64|0.24|1.61|0.21|1.64|0.24|1.6|0.2|0
1654215300000|2022-06-03 00:15:00|1.62|0.22|1.59|0.19|1.62|0.22|1.57|0.17|0
1654215600000|2022-06-03 00:20:00|1.6|0.2|1.62|0.22|1.64|0.24|1.58|0.18|0
1654215900000|2022-06-03 00:25:00|1.61|0.21|1.62|0.22|1.63|0.23|1.59|0.19|0
1654216200000|2022-06-03 00:30:00|1.65|0.25|1.61|0.21|1.66|0.26|1.61|0.21|0
1654216500000|2022-06-03 00:35:00|1.62|0.22|1.6|0.2|1.63|0.23|1.59|0.19|0
1654216800000|2022-06-03 00:40:00|1.61|0.21|1.58|0.18|1.61|0.21|1.57|0.17|0
1654217100000|2022-06-03 00:45:00|1.57|0.17|1.56|0.16|1.58|0.18|1.53|0.13|0
1654217400000|2022-06-03 00:50:00|1.57|0.17|1.59|0.19|1.6|0.2|1.53|0.13|0
1654217700000|2022-06-03 00:55:00|1.58|0.18|1.54|0.14|1.59|0.19|1.53|0.13|0
1654218000000|2022-06-03 01:00:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1654218300000|2022-06-03 01:05:00|1.55|0.15|1.56|0.16|1.59|0.19|1.53|0.13|0
1654218600000|2022-06-03 01:10:00|1.55|0.15|1.57|0.17|1.58|0.18|1.54|0.14|0
1654218900000|2022-06-03 01:15:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1654219200000|2022-06-03 01:20:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1654219500000|2022-06-03 01:25:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1654219800000|2022-06-03 01:30:00|1.57|0.17|1.56|0.16|1.59|0.19|1.56|0.16|0
1654220100000|2022-06-03 01:35:00|1.55|0.15|1.57|0.17|1.61|0.21|1.55|0.15|0
1654220400000|2022-06-03 01:40:00|1.58|0.18|1.6|0.2|1.61|0.21|1.58|0.18|0
1654220700000|2022-06-03 01:45:00|1.61|0.21|1.61|0.21|1.63|0.23|1.6|0.2|0
1654221000000|2022-06-03 01:50:00|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1654221300000|2022-06-03 01:55:00|1.63|0.23|1.61|0.21|1.64|0.24|1.61|0.21|0
1654221600000|2022-06-03 02:00:00|1.62|0.22|1.6|0.2|1.63|0.23|1.6|0.2|0
1654221900000|2022-06-03 02:05:00|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1654222200000|2022-06-03 02:10:00|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1654222500000|2022-06-03 02:15:00|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1654222800000|2022-06-03 02:20:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1654223100000|2022-06-03 02:25:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1654223400000|2022-06-03 02:30:00|1.58|0.18|1.56|0.16|1.59|0.19|1.56|0.16|0
1654223700000|2022-06-03 02:35:00|1.57|0.17|1.55|0.15|1.58|0.18|1.55|0.15|0
1654224000000|2022-06-03 02:40:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1654224300000|2022-06-03 02:45:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1654224600000|2022-06-03 02:50:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654224900000|2022-06-03 02:55:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1654225200000|2022-06-03 03:00:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1654225500000|2022-06-03 03:05:00|1.58|0.18|1.54|0.14|1.58|0.18|1.54|0.14|0
1654225800000|2022-06-03 03:10:00|1.53|0.13|1.54|0.14|1.54|0.14|1.52|0.12|0
1654226100000|2022-06-03 03:15:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1654226400000|2022-06-03 03:20:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1654226700000|2022-06-03 03:25:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1654227000000|2022-06-03 03:30:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1654227300000|2022-06-03 03:35:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1654227600000|2022-06-03 03:40:00|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1654227900000|2022-06-03 03:45:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1654228200000|2022-06-03 03:50:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1654228500000|2022-06-03 03:55:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1654228800000|2022-06-03 04:00:00|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1654229100000|2022-06-03 04:05:00|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1654229400000|2022-06-03 04:10:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1654229700000|2022-06-03 04:15:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654230000000|2022-06-03 04:20:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1654230300000|2022-06-03 04:25:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1654230600000|2022-06-03 04:30:00|1.58|0.18|1.59|0.19|1.6|0.2|1.58|0.18|0
1654230900000|2022-06-03 04:35:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1654231200000|2022-06-03 04:40:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1654231500000|2022-06-03 04:45:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654231800000|2022-06-03 04:50:00|1.56|0.16|1.53|0.13|1.56|0.16|1.53|0.13|0
1654232100000|2022-06-03 04:55:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1654232400000|2022-06-03 05:00:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1654232700000|2022-06-03 05:05:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1654233000000|2022-06-03 05:10:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1654233300000|2022-06-03 05:15:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1654233600000|2022-06-03 05:20:00|1.54|0.14|1.56|0.16|1.57|0.17|1.53|0.13|0
1654233900000|2022-06-03 05:25:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1654234200000|2022-06-03 05:30:00|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1654234500000|2022-06-03 05:35:00|1.58|0.18|1.6|0.2|1.6|0.2|1.57|0.17|0
1654234800000|2022-06-03 05:40:00|1.59|0.19|1.57|0.17|1.61|0.21|1.56|0.16|0
1654235100000|2022-06-03 05:45:00|1.56|0.16|1.56|0.16|1.58|0.18|1.56|0.16|0
1654235400000|2022-06-03 05:50:00|1.57|0.17|1.57|0.17|1.58|0.18|1.55|0.15|0
1654235700000|2022-06-03 05:55:00|1.56|0.16|1.62|0.22|1.62|0.22|1.55|0.15|0
1654236000000|2022-06-03 06:00:00|1.61|0.21|1.59|0.19|1.61|0.21|1.56|0.16|0
1654236300000|2022-06-03 06:05:00|1.58|0.18|1.6|0.2|1.6|0.2|1.56|0.16|0
1654236600000|2022-06-03 06:10:00|1.59|0.19|1.6|0.2|1.62|0.22|1.59|0.19|0
1654236900000|2022-06-03 06:15:00|1.59|0.19|1.61|0.21|1.62|0.22|1.59|0.19|0
1654237200000|2022-06-03 06:20:00|1.62|0.22|1.64|0.24|1.64|0.24|1.6|0.2|0
1654237500000|2022-06-03 06:25:00|1.65|0.25|1.59|0.19|1.65|0.25|1.59|0.19|0
1654237800000|2022-06-03 06:30:00|1.6|0.2|1.61|0.21|1.62|0.22|1.59|0.19|0
1654238100000|2022-06-03 06:35:00|1.6|0.2|1.59|0.19|1.62|0.22|1.58|0.18|0
1654238400000|2022-06-03 06:40:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1654238700000|2022-06-03 06:45:00|1.62|0.22|1.59|0.19|1.62|0.22|1.59|0.19|0
1654239000000|2022-06-03 06:50:00|1.58|0.18|1.56|0.16|1.59|0.19|1.55|0.15|0
1654239300000|2022-06-03 06:55:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1654239600000|2022-06-03 07:00:00|1.55|0.15|1.54|0.14|1.55|0.15|1.46|0.06|0
1654239900000|2022-06-03 07:05:00|1.44|0.24|1.44|0.24|1.45|0.25|1.4|0.2|0
1654240200000|2022-06-03 07:10:00|1.43|0.23|1.54|0.34|1.55|0.35|1.43|0.23|0
1654240500000|2022-06-03 07:15:00|1.55|0.35|1.53|0.33|1.55|0.35|1.52|0.32|0
1654240800000|2022-06-03 07:20:00|1.52|0.32|1.51|0.31|1.54|0.34|1.5|0.3|0
1654241100000|2022-06-03 07:25:00|1.5|0.3|1.46|0.26|1.51|0.31|1.45|0.25|0
1654241400000|2022-06-03 07:30:00|1.45|0.25|1.45|0.25|1.48|0.28|1.45|0.25|0
1654241700000|2022-06-03 07:35:00|1.43|0.23|1.46|0.26|1.47|0.27|1.42|0.22|0
1654242000000|2022-06-03 07:40:00|1.47|0.27|1.48|0.28|1.48|0.28|1.44|0.24|0
1654242300000|2022-06-03 07:45:00|1.47|0.27|1.52|0.32|1.54|0.34|1.46|0.26|0
1654242600000|2022-06-03 07:50:00|1.51|0.31|1.52|0.32|1.53|0.33|1.5|0.3|0
1654242900000|2022-06-03 07:55:00|1.51|0.31|1.47|0.27|1.52|0.32|1.47|0.27|0
1654243200000|2022-06-03 08:00:00|1.48|0.28|1.46|0.26|1.48|0.28|1.42|0.22|0
1654243500000|2022-06-03 08:05:00|1.47|0.27|1.47|0.27|1.49|0.29|1.45|0.25|0
1654243800000|2022-06-03 08:10:00|1.48|0.28|1.52|0.32|1.54|0.34|1.47|0.27|0
1654244100000|2022-06-03 08:15:00|1.51|0.31|1.53|0.33|1.56|0.36|1.51|0.31|0
1654244400000|2022-06-03 08:20:00|1.54|0.34|1.49|0.29|1.54|0.34|1.49|0.29|0
1654244700000|2022-06-03 08:25:00|1.48|0.28|1.48|0.28|1.49|0.29|1.46|0.26|0
1654245000000|2022-06-03 08:30:00|1.49|0.29|1.48|0.28|1.51|0.31|1.47|0.27|0
1654245300000|2022-06-03 08:35:00|1.49|0.29|1.44|0.24|1.49|0.29|1.44|0.24|0
1654245600000|2022-06-03 08:40:00|1.45|0.25|1.45|0.25|1.47|0.27|1.44|0.24|0
1654245900000|2022-06-03 08:45:00|1.46|0.26|1.44|0.24|1.48|0.28|1.43|0.23|0
1654246200000|2022-06-03 08:50:00|1.43|0.23|1.43|0.23|1.44|0.24|1.4|0.2|0
1654246500000|2022-06-03 08:55:00|1.42|0.22|1.46|0.26|1.47|0.27|1.42|0.22|0
1654246800000|2022-06-03 09:00:00|1.47|0.27|1.43|0.23|1.48|0.28|1.43|0.23|0
1654247100000|2022-06-03 09:05:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1654247400000|2022-06-03 09:10:00|1.44|0.24|1.43|0.23|1.45|0.25|1.43|0.23|0
1654247700000|2022-06-03 09:15:00|1.44|0.24|1.4|0.2|1.45|0.25|1.4|0.2|0
1654248000000|2022-06-03 09:20:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654248300000|2022-06-03 09:25:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1654248600000|2022-06-03 09:30:00|1.4|0.2|1.38|0.18|1.4|0.2|1.35|0.15|0
1654248900000|2022-06-03 09:35:00|1.37|0.17|1.37|0.17|1.39|0.19|1.35|0.15|0
1654249200000|2022-06-03 09:40:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1654249500000|2022-06-03 09:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1654249800000|2022-06-03 09:50:00|1.36|0.16|1.39|0.19|1.4|0.2|1.35|0.15|0
1654250100000|2022-06-03 09:55:00|1.4|0.2|1.42|0.22|1.42|0.22|1.39|0.19|0
1654250400000|2022-06-03 10:00:00|1.43|0.23|1.41|0.21|1.43|0.23|1.4|0.2|0
1654250700000|2022-06-03 10:05:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1654251000000|2022-06-03 10:10:00|1.38|0.18|1.37|0.17|1.41|0.21|1.37|0.17|0
1654251300000|2022-06-03 10:15:00|1.36|0.16|1.37|0.17|1.38|0.18|1.35|0.15|0
1654251600000|2022-06-03 10:20:00|1.38|0.18|1.4|0.2|1.41|0.21|1.37|0.17|0
1654251900000|2022-06-03 10:25:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1654252200000|2022-06-03 10:30:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1654252500000|2022-06-03 10:35:00|1.43|0.23|1.32|0.12|1.43|0.23|1.32|0.12|0
1654252800000|2022-06-03 10:40:00|1.33|0.13|1.28|0.08|1.34|0.14|1.28|0.08|0
1654253100000|2022-06-03 10:45:00|1.29|0.09|1.29|0.09|1.31|0.11|1.28|0.08|0
1654253400000|2022-06-03 10:50:00|1.3|0.1|1.28|0.08|1.3|0.1|1.26|0.06|0
1654253700000|2022-06-03 10:55:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1654254000000|2022-06-03 11:00:00|1.28|0.08|1.28|0.08|1.3|0.1|1.27|0.07|0
1654254300000|2022-06-03 11:05:00|1.27|0.07|1.21|0.01|1.27|0.07|1.2|0|0
1654254600000|2022-06-03 11:10:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1654254900000|2022-06-03 11:15:00|1.33|0.13|1.32|0.12|1.35|0.15|1.32|0.12|0
1654255200000|2022-06-03 11:20:00|1.31|0.11|1.34|0.14|1.34|0.14|1.31|0.11|0
1654255500000|2022-06-03 11:25:00|1.33|0.13|1.37|0.17|1.37|0.17|1.33|0.13|0
1654255800000|2022-06-03 11:30:00|1.36|0.16|1.39|0.19|1.39|0.19|1.34|0.14|0
1654256100000|2022-06-03 11:35:00|1.4|0.2|1.35|0.15|1.42|0.22|1.33|0.13|0
1654256400000|2022-06-03 11:40:00|1.34|0.14|1.31|0.11|1.36|0.16|1.3|0.1|0
1654256700000|2022-06-03 11:45:00|1.3|0.1|1.28|0.08|1.31|0.11|1.28|0.08|0
1654257000000|2022-06-03 11:50:00|1.27|0.07|1.3|0.1|1.31|0.11|1.27|0.07|0
1654257300000|2022-06-03 11:55:00|1.29|0.09|1.25|0.05|1.3|0.1|1.24|0.04|0
1654257600000|2022-06-03 12:00:00|1.26|0.06|1.31|0.11|1.32|0.12|1.25|0.05|0
1654257900000|2022-06-03 12:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.3|0.1|0
1654258200000|2022-06-03 12:10:00|1.33|0.13|1.35|0.15|1.35|0.15|1.32|0.12|0
1654258500000|2022-06-03 12:15:00|1.34|0.14|1.34|0.14|1.36|0.16|1.33|0.13|0
1654258800000|2022-06-03 12:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.28|0.08|0
1654259100000|2022-06-03 12:25:00|1.34|0.14|1.33|0.13|1.36|0.16|1.27|0.07|0
1654259400000|2022-06-03 12:30:00|1.34|0.14|1.51|0.31|1.53|0.33|1.22|0.02|0
1654259700000|2022-06-03 12:35:00|1.48|0.28|1.23|0.03|1.49|0.29|1.22|0.02|0
1654260000000|2022-06-03 12:40:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1654260300000|2022-06-03 12:45:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1654261200000|2022-06-03 13:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654261500000|2022-06-03 13:05:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1654263000000|2022-06-03 13:30:00|1.23|0.03|1.21|0.01|1.32|0.12|1.2|0|0
1654263300000|2022-06-03 13:35:00|1.2|0|1.2|0|1.22|0.02|1.2|0|0
1654263600000|2022-06-03 13:40:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1654264500000|2022-06-03 13:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654264800000|2022-06-03 14:00:00|1.21|0.01|1.21|0.01|1.31|0.11|1.2|0|0
1654265100000|2022-06-03 14:05:00|1.2|0|1.2|0|1.28|0.08|1.2|0|0
1654499100000|2022-06-06 07:05:00|1.2||1.2||1.2||1.2||0
1654546500000|2022-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1654585500000|2022-06-07 07:05:00|1.2||1.2||1.2||1.2||0
1654632900000|2022-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1654671900000|2022-06-08 07:05:00|1.2||1.2||1.2||1.2||0
1654719300000|2022-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1654758300000|2022-06-09 07:05:00|1.2||1.2||1.2||1.2||0
1654805700000|2022-06-09 20:15:00|1.4||1.4||1.4||1.4||0
1654844700000|2022-06-10 07:05:00|1.2||1.2||1.2||1.2||0
1655103900000|2022-06-13 07:05:00|1.2||1.2||1.2||1.2||0
1655151300000|2022-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1655190300000|2022-06-14 07:05:00|1.2||1.2||1.2||1.2||0
1655237700000|2022-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1655276700000|2022-06-15 07:05:00|1.2||1.2||1.2||1.2||0
1655324100000|2022-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1655363100000|2022-06-16 07:05:00|1.2||1.2||1.2||1.2||0
1655410500000|2022-06-16 20:15:00|1.4||1.4||1.4||1.4||0
1654499100000|2022-06-06 07:05:00|1.2||1.2||1.2||1.2||0
1654546500000|2022-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1654585500000|2022-06-07 07:05:00|1.2||1.2||1.2||1.2||0
1654632900000|2022-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1654671900000|2022-06-08 07:05:00|1.2||1.2||1.2||1.2||0
1654719300000|2022-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1654758300000|2022-06-09 07:05:00|1.2||1.2||1.2||1.2||0
1654805700000|2022-06-09 20:15:00|1.4||1.4||1.4||1.4||0
1654844700000|2022-06-10 07:05:00|1.2||1.2||1.2||1.2||0
1655103900000|2022-06-13 07:05:00|1.2||1.2||1.2||1.2||0
1655151300000|2022-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1655190300000|2022-06-14 07:05:00|1.2||1.2||1.2||1.2||0
1655237700000|2022-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1655276700000|2022-06-15 07:05:00|1.2||1.2||1.2||1.2||0
1655324100000|2022-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1655363100000|2022-06-16 07:05:00|1.2||1.2||1.2||1.2||0
1655410500000|2022-06-16 20:15:00|1.4||1.4||1.4||1.4||0
1655812500000|2022-06-21 11:55:00|49.62|47.62|49.54|47.54|49.62|47.62|49.42|47.42|0
1655812800000|2022-06-21 12:00:00|49.5|47.5|49.34|47.34|49.54|47.54|49.26|47.26|0
1655813100000|2022-06-21 12:05:00|49.42|47.42|48.88|46.88|49.46|47.46|48.82|46.82|0
1655813400000|2022-06-21 12:10:00|48.98|46.98|49.77|47.77|49.77|47.77|48.98|46.98|0
1655813700000|2022-06-21 12:15:00|49.85|47.85|49.95|47.95|50.06|48.06|49.77|47.77|0
1655814000000|2022-06-21 12:20:00|49.93|47.93|50.05|48.05|50.3|48.3|49.85|47.85|0
1655814300000|2022-06-21 12:25:00|50.09|48.09|50.05|48.05|50.34|48.34|50.01|48.01|0
1655814600000|2022-06-21 12:30:00|50.01|48.01|50.42|48.42|50.58|48.58|49.85|47.85|0
1655814900000|2022-06-21 12:35:00|50.46|48.46|50.09|48.09|50.6|48.6|50.05|48.05|0
1655815200000|2022-06-21 12:40:00|50.13|48.13|50.05|48.05|50.33|48.33|49.97|47.97|0
1655815500000|2022-06-21 12:45:00|50.03|48.03|50.01|48.01|50.17|48.17|49.91|47.91|0
1655815800000|2022-06-21 12:50:00|49.97|47.97|49.93|47.93|50.13|48.13|49.69|47.69|0
1655816100000|2022-06-21 12:55:00|49.89|47.89|49.25|47.25|49.89|47.89|49.21|47.21|0
1655816400000|2022-06-21 13:00:00|49.21|47.21|49.8|47.8|49.84|47.84|49.14|47.14|0
1655816700000|2022-06-21 13:05:00|49.84|47.84|50.21|48.21|50.29|48.29|49.64|47.64|0
1655817000000|2022-06-21 13:10:00|50.17|48.17|50.29|48.29|50.29|48.29|49.92|47.92|0
1655817300000|2022-06-21 13:15:00|50.25|48.25|50.08|48.08|50.37|48.37|49.92|47.92|0
1655817600000|2022-06-21 13:20:00|50.04|48.04|50.45|48.45|50.49|48.49|49.88|47.88|0
1655817900000|2022-06-21 13:25:00|50.41|48.41|50.53|48.53|50.53|48.53|50|48|0
1655818200000|2022-06-21 13:30:00|50.71|48.71|51.38|49.38|51.59|49.59|50.61|48.61|0
1655818500000|2022-06-21 13:35:00|51.47|49.47|53.11|51.11|53.17|51.17|51.34|49.34|0
1655818800000|2022-06-21 13:40:00|53.17|51.17|53.98|51.98|54.32|52.32|53.13|51.13|0
1655819100000|2022-06-21 13:45:00|54.02|52.02|52.26|50.26|54.02|52.02|51.72|49.72|0
1655819400000|2022-06-21 13:50:00|52.3|50.3|52.76|50.76|52.89|50.89|51.89|49.89|0
1655819700000|2022-06-21 13:55:00|52.64|50.64|54.34|52.34|54.47|52.47|52.64|50.64|0
1655820000000|2022-06-21 14:00:00|54.45|52.45|54.77|52.77|54.81|52.81|53.7|51.7|0
1655820300000|2022-06-21 14:05:00|54.73|52.73|54.05|52.05|56.1|54.1|50.52|48.52|0
1655820600000|2022-06-21 14:10:00|54.18|52.18|54.65|52.65|54.91|52.91|53.88|51.88|0
1655820900000|2022-06-21 14:15:00|54.78|52.78|54.39|52.39|54.87|52.87|53.88|51.88|0
1655821200000|2022-06-21 14:20:00|54.35|52.35|55.43|53.43|55.61|53.61|53.96|51.96|0
1655821500000|2022-06-21 14:25:00|55.39|53.39|54.86|52.86|55.52|53.52|54.39|52.39|0
1655821800000|2022-06-21 14:30:00|55.04|53.04|55.08|53.08|56.18|54.18|54.69|52.69|0
1655822100000|2022-06-21 14:35:00|55.12|53.12|55.56|53.56|55.56|53.56|54.65|52.65|0
1655822400000|2022-06-21 14:40:00|55.6|53.6|55.43|53.43|55.87|53.87|55.3|53.3|0
1655822700000|2022-06-21 14:45:00|55.51|53.51|56.04|54.04|56.35|54.35|55.21|53.21|0
1655823000000|2022-06-21 14:50:00|56.09|54.09|56.94|54.94|57.03|55.03|56.09|54.09|0
1655823300000|2022-06-21 14:55:00|56.9|54.9|57.35|55.35|57.62|55.62|56.77|54.77|0
1655823600000|2022-06-21 15:00:00|57.31|55.31|57.53|55.53|57.62|55.62|56.91|54.91|0
1655823900000|2022-06-21 15:05:00|57.44|55.44|57.08|55.08|57.44|55.44|56.81|54.81|0
1655824200000|2022-06-21 15:10:00|57.13|55.13|56.15|54.15|57.17|55.17|56.02|54.02|0
1655824500000|2022-06-21 15:15:00|56.06|54.06|56.37|54.37|56.92|54.92|55.97|53.97|0
1655824800000|2022-06-21 15:20:00|56.46|54.46|55.71|53.71|56.72|54.72|55.53|53.53|0
1655825100000|2022-06-21 15:25:00|55.75|53.75|55.71|53.71|56.1|54.1|55.58|53.58|0
1655825400000|2022-06-21 15:30:00|55.75|53.75|54.5|52.5|56.17|54.17|54.42|52.42|0
1655825700000|2022-06-21 15:35:00|54.55|52.55|55.47|53.47|56.92|54.92|54.42|52.42|0
1655826000000|2022-06-21 15:40:00|55.43|53.43|55.51|53.51|56|54|55.12|53.12|0
1655826300000|2022-06-21 15:45:00|55.56|53.56|56.4|54.4|56.4|54.4|54.78|52.78|0
1655826600000|2022-06-21 15:50:00|56.49|54.49|55.48|53.48|56.62|54.62|55.48|53.48|0
1655826900000|2022-06-21 15:55:00|55.52|53.52|55.26|53.26|56.09|54.09|55.22|53.22|0
1655827200000|2022-06-21 16:00:00|55.22|53.22|55.59|53.59|56.58|54.58|55.22|53.22|0
1655827500000|2022-06-21 16:05:00|55.51|53.51|55.2|53.2|55.9|53.9|55.07|53.07|0
1655827800000|2022-06-21 16:10:00|55.25|53.25|55.59|53.59|55.68|53.68|54.9|52.9|0
1655828100000|2022-06-21 16:15:00|55.63|53.63|56.16|54.16|56.16|54.16|55.37|53.37|0
1655828400000|2022-06-21 16:20:00|56.11|54.11|56.2|54.2|56.33|54.33|55.63|53.63|0
1655828700000|2022-06-21 16:25:00|56.29|54.29|56.29|54.29|56.68|54.68|56.03|54.03|0
1655829000000|2022-06-21 16:30:00|56.31|54.31|56.51|54.51|56.68|54.68|56.02|54.02|0
1655829300000|2022-06-21 16:35:00|56.46|54.46|56.99|54.99|57.21|55.21|56.46|54.46|0
1655829600000|2022-06-21 16:40:00|56.95|54.95|57.12|55.12|57.21|55.21|56.46|54.46|0
1655829900000|2022-06-21 16:45:00|57.1|55.1|56.95|54.95|57.17|55.17|56.59|54.59|0
1655830200000|2022-06-21 16:50:00|57.08|55.08|56.54|54.54|57.17|55.17|56.14|54.14|0
1655830500000|2022-06-21 16:55:00|56.49|54.49|56.89|54.89|56.98|54.98|56.36|54.36|0
1655830800000|2022-06-21 17:00:00|56.98|54.98|56.76|54.76|57.07|55.07|56.49|54.49|0
1655831100000|2022-06-21 17:05:00|56.78|54.78|56.76|54.76|56.84|54.84|56.09|54.09|0
1655831400000|2022-06-21 17:10:00|56.8|54.8|57.33|55.33|57.56|55.56|56.58|54.58|0
1655831700000|2022-06-21 17:15:00|57.38|55.38|56.93|54.93|57.38|55.38|56.71|54.71|0
1655832000000|2022-06-21 17:20:00|56.98|54.98|56.71|54.71|57.11|55.11|56.31|54.31|0
1655832300000|2022-06-21 17:25:00|56.66|54.66|56.31|54.31|56.88|54.88|56.27|54.27|0
1655832600000|2022-06-21 17:30:00|56.27|54.27|56.97|54.97|57.11|55.11|56.27|54.27|0
1655832900000|2022-06-21 17:35:00|57.02|55.02|56.31|54.31|57.02|55.02|56.26|54.26|0
1655833200000|2022-06-21 17:40:00|56.26|54.26|56.48|54.48|56.53|54.53|55.74|53.74|0
1655833500000|2022-06-21 17:45:00|56.57|54.57|56.44|54.44|56.57|54.57|56|54|0
1655833800000|2022-06-21 17:50:00|56.48|54.48|55.91|53.91|56.57|54.57|55.91|53.91|0
1655834100000|2022-06-21 17:55:00|55.86|53.86|55.6|53.6|55.95|53.95|55.43|53.43|0
1655834400000|2022-06-21 18:00:00|55.65|53.65|55.43|53.43|55.69|53.69|55.12|53.12|0
1655834700000|2022-06-21 18:05:00|55.38|53.38|55.99|53.99|56.13|54.13|55.3|53.3|0
1655835000000|2022-06-21 18:10:00|56.04|54.04|55.73|53.73|56.57|54.57|55.69|53.69|0
1655835300000|2022-06-21 18:15:00|55.77|53.77|56.08|54.08|56.48|54.48|55.64|53.64|0
1655835600000|2022-06-21 18:20:00|56.04|54.04|55.86|53.86|56.39|54.39|55.64|53.64|0
1655835900000|2022-06-21 18:25:00|55.9|53.9|56.34|54.34|56.47|54.47|55.81|53.81|0
1655836200000|2022-06-21 18:30:00|56.39|54.39|56.69|54.69|56.69|54.69|56.08|54.08|0
1655836500000|2022-06-21 18:35:00|56.65|54.65|55.59|53.59|56.78|54.78|55.38|53.38|0
1655836800000|2022-06-21 18:40:00|55.64|53.64|57.5|55.5|57.72|55.72|55.42|53.42|0
1655837100000|2022-06-21 18:45:00|57.45|55.45|57.01|55.01|57.59|55.59|56.92|54.92|0
1655837400000|2022-06-21 18:50:00|56.96|54.96|58.49|56.49|58.58|56.58|56.96|54.96|0
1655837700000|2022-06-21 18:55:00|58.55|56.55|58.67|56.67|58.8|56.8|58.3|56.3|0
1655838000000|2022-06-21 19:00:00|58.71|56.71|59.03|57.03|59.3|57.3|58.44|56.44|0
1655838300000|2022-06-21 19:05:00|59.07|57.07|58.84|56.84|59.68|57.68|58.62|56.62|0
1655838600000|2022-06-21 19:10:00|58.91|56.91|58.91|56.91|59.32|57.32|58.63|56.63|0
1655838900000|2022-06-21 19:15:00|58.95|56.95|58.41|56.41|59.04|57.04|58.32|56.32|0
1655839200000|2022-06-21 19:20:00|58.36|56.36|58.68|56.68|59|57|58.18|56.18|0
1655839500000|2022-06-21 19:25:00|58.59|56.59|57.41|55.41|58.68|56.68|56.96|54.96|0
1655839800000|2022-06-21 19:30:00|57.59|55.59|57.59|55.59|57.77|55.77|57.05|55.05|0
1655840100000|2022-06-21 19:35:00|57.48|55.48|57.64|55.64|58.04|56.04|56.61|54.61|0
1655840400000|2022-06-21 19:40:00|57.68|55.68|57.68|55.68|57.91|55.91|57.19|55.19|0
1655840700000|2022-06-21 19:45:00|57.73|55.73|57.64|55.64|57.81|55.81|57.37|55.37|0
1655841000000|2022-06-21 19:50:00|58.35|56.35|57.68|55.68|58.4|56.4|57.37|55.37|0
1655841300000|2022-06-21 19:55:00|57.55|55.55|56.66|54.66|57.55|55.55|55.91|53.91|0
1655841600000|2022-06-21 20:00:00|56.39|54.39|58.79|56.79|59.07|57.07|55.62|53.62|0
1655841900000|2022-06-21 20:05:00|58.84|56.84|58.88|56.88|59.29|57.29|58.75|56.75|0
1655842200000|2022-06-21 20:10:00|58.97|56.97|59.06|57.06|59.33|57.33|58.75|56.75|0
1655842500000|2022-06-21 20:15:00|59.49|57.09|59.49|57.09|59.58|57.18|59.4|57|0
1655842800000|2022-06-21 20:20:00|59.46|57.06|59.76|57.36|59.89|57.49|59.46|57.06|0
1655843100000|2022-06-21 20:25:00|59.71|57.31|59.71|57.31|59.76|57.36|59.62|57.22|0
1655843400000|2022-06-21 20:30:00|59.67|57.27|59.85|57.45|59.89|57.49|59.62|57.22|0
1655843700000|2022-06-21 20:35:00|59.8|57.4|59.85|57.45|60.03|57.63|59.8|57.4|0
1655844000000|2022-06-21 20:40:00|59.8|57.4|59.8|57.4|59.85|57.45|59.66|57.26|0
1655844300000|2022-06-21 20:45:00|59.84|57.44|59.89|57.49|59.93|57.53|59.78|57.38|0
1655844600000|2022-06-21 20:50:00|59.93|57.53|59.84|57.44|59.98|57.58|59.8|57.4|0
1655844900000|2022-06-21 20:55:00|59.75|57.35|59.68|57.28|59.82|57.42|59.57|57.17|0
1655845200000|2022-06-21 21:00:00|59.62|57.22|59.59|57.19|59.63|57.23|59.58|57.18|0
1655845500000|2022-06-21 21:05:00|59.6|57.2|59.57|57.17|59.6|57.2|59.55|57.15|0
1655845800000|2022-06-21 21:10:00|59.55|57.15|59.53|57.13|59.57|57.17|59.52|57.12|0
1655846100000|2022-06-21 21:15:00|59.54|57.14|59.68|57.28|59.79|57.39|59.54|57.14|0
1655846400000|2022-06-21 21:20:00|59.71|57.31|59.5|57.1|59.74|57.34|59.45|57.05|0
1655846700000|2022-06-21 21:25:00|59.49|57.09|59.57|57.17|59.58|57.18|59.49|57.09|0
1655847000000|2022-06-21 21:30:00|59.55|57.15|59.47|57.07|59.67|57.27|59.43|57.03|0
1655847300000|2022-06-21 21:35:00|59.46|57.06|59.45|57.05|59.48|57.08|59.44|57.04|0
1655847600000|2022-06-21 21:40:00|59.46|57.06|59.48|57.08|59.49|57.09|59.44|57.04|0
1655847900000|2022-06-21 21:45:00|59.52|57.12|59.6|57.2|59.6|57.2|59.48|57.08|0
1655848200000|2022-06-21 21:50:00|59.64|57.24|59.61|57.21|59.64|57.24|59.58|57.18|0
1655848500000|2022-06-21 21:55:00|59.62|57.22|59.49|57.09|59.62|57.22|59.34|56.94|0
1655848800000|2022-06-21 22:00:00|59.26|56.86|58.34|55.94|59.31|56.91|58.34|55.94|0
1655849100000|2022-06-21 22:05:00|58.43|56.03|58.56|56.16|58.7|56.3|58.16|55.76|0
1655849400000|2022-06-21 22:10:00|58.61|56.21|58.65|56.25|58.65|56.25|58.38|55.98|0
1655849700000|2022-06-21 22:15:00|58.61|56.21|58.52|56.12|58.63|56.23|58.38|55.98|0
1655850000000|2022-06-21 22:20:00|58.47|56.07|58.87|56.47|58.92|56.52|58.34|55.94|0
1655850300000|2022-06-21 22:25:00|58.92|56.52|58.76|56.36|58.92|56.52|58.69|56.29|0
1655850600000|2022-06-21 22:30:00|58.78|56.38|58.6|56.2|58.78|56.38|58.47|56.07|0
1655850900000|2022-06-21 22:35:00|58.71|56.31|58.38|55.98|58.71|56.31|58.27|55.87|0
1655851200000|2022-06-21 22:40:00|58.33|55.93|58.73|56.33|58.73|56.33|58.33|55.93|0
1655851500000|2022-06-21 22:45:00|58.69|56.29|58.64|56.24|58.87|56.47|58.64|56.24|0
1655851800000|2022-06-21 22:50:00|58.69|56.29|58.64|56.24|58.78|56.38|58.6|56.2|0
1655852100000|2022-06-21 22:55:00|58.66|56.26|58.96|56.56|58.96|56.56|58.57|56.17|0
1655852400000|2022-06-21 23:00:00|58.93|56.53|58.64|56.24|58.96|56.56|58.46|56.06|0
1655852700000|2022-06-21 23:05:00|58.6|56.2|58.37|55.97|58.69|56.29|58.37|55.97|0
1655853000000|2022-06-21 23:10:00|58.33|55.93|58.24|55.84|58.42|56.02|58.19|55.79|0
1655853300000|2022-06-21 23:15:00|58.28|55.88|57.92|55.52|58.28|55.88|57.92|55.52|0
1655853600000|2022-06-21 23:20:00|57.97|55.57|58.1|55.7|58.1|55.7|57.88|55.48|0
1655853900000|2022-06-21 23:25:00|58.08|55.68|58.01|55.61|58.23|55.83|58.01|55.61|0
1655854200000|2022-06-21 23:30:00|58.08|55.68|58.54|56.14|58.54|56.14|58.03|55.63|0
1655854500000|2022-06-21 23:35:00|58.57|56.17|58.5|56.1|58.57|56.17|58.32|55.92|0
1655854800000|2022-06-21 23:40:00|58.54|56.14|58.25|55.85|58.54|56.14|58.14|55.74|0
1655855100000|2022-06-21 23:45:00|58.27|55.87|58.54|56.14|58.59|56.19|58.19|55.79|0
1655855400000|2022-06-21 23:50:00|58.59|56.19|58.72|56.32|58.81|56.41|58.54|56.14|0
1655855700000|2022-06-21 23:55:00|58.76|56.36|58.76|56.36|58.81|56.41|58.67|56.27|0
1655856000000|2022-06-22 00:00:00|58.78|56.38|58.18|55.78|58.9|56.5|58.14|55.74|0
1655856300000|2022-06-22 00:05:00|58.16|55.76|57.4|55|58.23|55.83|57.29|54.89|0
1655856600000|2022-06-22 00:10:00|57.43|55.03|56.99|54.59|57.47|55.07|56.77|54.37|0
1655856900000|2022-06-22 00:15:00|57.03|54.63|57.2|54.8|57.38|54.98|56.85|54.45|0
1655857200000|2022-06-22 00:20:00|57.27|54.87|56.9|54.5|57.6|55.2|56.9|54.5|0
1655857500000|2022-06-22 00:25:00|56.94|54.54|57.33|54.93|57.51|55.11|56.92|54.52|0
1655857800000|2022-06-22 00:30:00|57.38|54.98|56.76|54.36|57.47|55.07|56.74|54.34|0
1655858100000|2022-06-22 00:35:00|56.81|54.41|56.8|54.4|57.18|54.78|56.78|54.38|0
1655858400000|2022-06-22 00:40:00|56.85|54.45|56.98|54.58|56.98|54.58|56.76|54.36|0
1655858700000|2022-06-22 00:45:00|56.96|54.56|56.58|54.18|56.98|54.58|56.54|54.14|0
1655859000000|2022-06-22 00:50:00|56.54|54.14|56.54|54.14|56.67|54.27|56.32|53.92|0
1655859300000|2022-06-22 00:55:00|56.56|54.16|56.73|54.33|56.8|54.4|56.5|54.1|0
1655859600000|2022-06-22 01:00:00|56.76|54.36|56.54|54.14|56.78|54.38|56.41|54.01|0
1655859900000|2022-06-22 01:05:00|56.58|54.18|56.93|54.53|56.95|54.55|56.58|54.18|0
1655860200000|2022-06-22 01:10:00|56.91|54.51|56.93|54.53|57.13|54.73|56.8|54.4|0
1655860500000|2022-06-22 01:15:00|56.95|54.55|57.04|54.64|57.15|54.75|56.84|54.44|0
1655860800000|2022-06-22 01:20:00|57.08|54.68|56.86|54.46|57.23|54.83|56.86|54.46|0
1655861100000|2022-06-22 01:25:00|56.84|54.44|56.88|54.48|57.1|54.7|56.84|54.44|0
1655861400000|2022-06-22 01:30:00|56.84|54.44|56.55|54.15|57.01|54.61|56.44|54.04|0
1655861700000|2022-06-22 01:35:00|56.57|54.17|55.84|53.44|56.66|54.26|55.75|53.35|0
1655862000000|2022-06-22 01:40:00|55.79|53.39|55.36|52.96|55.97|53.57|55.32|52.92|0
1655862300000|2022-06-22 01:45:00|55.32|52.92|55.7|53.3|55.77|53.37|55.19|52.79|0
1655862600000|2022-06-22 01:50:00|55.64|53.24|55.53|53.13|55.83|53.43|55.36|52.96|0
1655862900000|2022-06-22 01:55:00|55.49|53.09|55.68|53.28|55.75|53.35|55.27|52.87|0
1655863200000|2022-06-22 02:00:00|55.7|53.3|55.96|53.56|56|53.6|55.7|53.3|0
1655863500000|2022-06-22 02:05:00|55.94|53.54|55.72|53.32|56|53.6|55.57|53.17|0
1655863800000|2022-06-22 02:10:00|55.74|53.34|55.79|53.39|56.02|53.62|55.66|53.26|0
1655864100000|2022-06-22 02:15:00|55.74|53.34|55.2|52.8|55.76|53.36|55.18|52.78|0
1655864400000|2022-06-22 02:20:00|55.23|52.83|55.01|52.61|55.35|52.95|54.84|52.44|0
1655864700000|2022-06-22 02:25:00|55.03|52.63|55.03|52.63|55.1|52.7|54.84|52.44|0
1655865000000|2022-06-22 02:30:00|55.01|52.61|55.09|52.69|55.09|52.69|54.97|52.57|0
1655865300000|2022-06-22 02:35:00|55.05|52.65|55.05|52.65|55.44|53.04|54.96|52.56|0
1655865600000|2022-06-22 02:40:00|55.01|52.61|54.45|52.05|55.18|52.78|54.41|52.01|0
1655865900000|2022-06-22 02:45:00|54.37|51.97|53.86|51.46|54.39|51.99|53.86|51.46|0
1655866200000|2022-06-22 02:50:00|53.9|51.5|53.9|51.5|54.03|51.63|53.65|51.25|0
1655866500000|2022-06-22 02:55:00|53.86|51.46|53.31|50.91|53.94|51.54|53.31|50.91|0
1655866800000|2022-06-22 03:00:00|53.27|50.87|53.29|50.89|53.69|51.29|53.23|50.83|0
1655867100000|2022-06-22 03:05:00|53.31|50.91|53.02|50.62|53.5|51.1|53.02|50.62|0
1655867400000|2022-06-22 03:10:00|53.06|50.66|53.14|50.74|53.14|50.74|52.73|50.33|0
1655867700000|2022-06-22 03:15:00|53.12|50.72|53.23|50.83|53.27|50.87|52.98|50.58|0
1655868000000|2022-06-22 03:20:00|53.19|50.79|53.14|50.74|53.43|51.03|53.14|50.74|0
1655868300000|2022-06-22 03:25:00|53.18|50.78|53.43|51.03|53.56|51.16|53.18|50.78|0
1655868600000|2022-06-22 03:30:00|53.39|50.99|52.97|50.57|53.39|50.99|52.77|50.37|0
1655868900000|2022-06-22 03:35:00|52.95|50.55|52.56|50.16|52.97|50.57|52.48|50.08|0
1655869200000|2022-06-22 03:40:00|52.62|50.22|52.87|50.47|52.93|50.53|52.52|50.12|0
1655869500000|2022-06-22 03:45:00|52.85|50.45|53.1|50.7|53.22|50.82|52.81|50.41|0
1655869800000|2022-06-22 03:50:00|53.12|50.72|53.2|50.8|53.49|51.09|53.1|50.7|0
1655870100000|2022-06-22 03:55:00|53.18|50.78|53.18|50.78|53.26|50.86|53.05|50.65|0
1655870400000|2022-06-22 04:00:00|53.16|50.76|53.01|50.61|53.18|50.78|53.01|50.61|0
1655870700000|2022-06-22 04:05:00|52.97|50.57|53.11|50.71|53.22|50.82|52.97|50.57|0
1655871000000|2022-06-22 04:10:00|53.13|50.73|55.26|52.86|55.29|52.89|51.72|49.32|0
1655871300000|2022-06-22 04:15:00|55.24|52.84|54.47|52.07|55.26|52.86|52.81|50.41|0
1655871600000|2022-06-22 04:20:00|54.49|52.09|54.59|52.19|54.74|52.34|54.34|51.94|0
1655871900000|2022-06-22 04:25:00|54.61|52.21|54.51|52.11|54.72|52.32|54.44|52.04|0
1655872200000|2022-06-22 04:30:00|54.49|52.09|54.76|52.36|54.8|52.4|54.47|52.07|0
1655872500000|2022-06-22 04:35:00|54.78|52.38|54.76|52.36|54.8|52.4|54.63|52.23|0
1655872800000|2022-06-22 04:40:00|54.74|52.34|54.84|52.44|54.89|52.49|54.74|52.34|0
1655873100000|2022-06-22 04:45:00|54.86|52.46|54.24|51.84|54.86|52.46|53.24|50.84|0
1655873400000|2022-06-22 04:50:00|54.3|51.9|54.07|51.67|54.36|51.96|54|51.6|0
1655873700000|2022-06-22 04:55:00|54.11|51.71|54.24|51.84|54.26|51.86|54.09|51.69|0
1655874000000|2022-06-22 05:00:00|54.26|51.86|54.59|52.19|54.74|52.34|54.13|51.73|0
1655874300000|2022-06-22 05:05:00|54.53|52.13|54.44|52.04|54.7|52.3|54.28|51.88|0
1655874600000|2022-06-22 05:10:00|54.49|52.09|53.77|51.37|54.57|52.17|53.73|51.33|0
1655874900000|2022-06-22 05:15:00|53.73|51.33|54.04|51.64|54.06|51.66|53.73|51.33|0
1655875200000|2022-06-22 05:20:00|54.02|51.62|54.27|51.87|54.36|51.96|53.89|51.49|0
1655875500000|2022-06-22 05:25:00|54.19|51.79|54.1|51.7|54.19|51.79|54|51.6|0
1655875800000|2022-06-22 05:30:00|54.08|51.68|53.93|51.53|54.1|51.7|53.89|51.49|0
1655876100000|2022-06-22 05:35:00|53.89|51.49|53.51|51.11|53.89|51.49|53.43|51.03|0
1655876400000|2022-06-22 05:40:00|53.56|51.16|53.18|50.78|53.62|51.22|53.14|50.74|0
1655876700000|2022-06-22 05:45:00|53.22|50.82|53.26|50.86|53.31|50.91|53.06|50.66|0
1655877000000|2022-06-22 05:50:00|53.24|50.84|52.39|49.99|53.26|50.86|52.23|49.83|0
1655877300000|2022-06-22 05:55:00|52.31|49.91|52.27|49.87|52.58|50.18|52.07|49.67|0
1655877600000|2022-06-22 06:00:00|52.31|49.91|52.52|50.12|52.97|50.57|52.23|49.83|0
1655877900000|2022-06-22 06:05:00|52.47|50.07|52.51|50.11|52.93|50.53|52.43|50.03|0
1655878200000|2022-06-22 06:10:00|52.47|50.07|51.8|49.4|52.64|50.24|51.74|49.34|0
1655878500000|2022-06-22 06:15:00|51.94|49.54|51.51|49.11|52.1|49.7|51.29|48.89|0
1655878800000|2022-06-22 06:20:00|51.49|49.09|52.02|49.62|52.1|49.7|51.41|49.01|0
1655879100000|2022-06-22 06:25:00|52.06|49.66|51.83|49.43|52.1|49.7|51.61|49.21|0
1655879400000|2022-06-22 06:30:00|51.81|49.41|51.94|49.54|52.14|49.74|51.59|49.19|0
1655879700000|2022-06-22 06:35:00|51.91|49.51|52.04|49.64|52.04|49.64|51.73|49.33|0
1655880000000|2022-06-22 06:40:00|52.06|49.66|52.14|49.74|52.14|49.74|51.73|49.33|0
1655880300000|2022-06-22 06:45:00|52.12|49.72|52.42|50.02|52.51|50.11|52.01|49.61|0
1655880600000|2022-06-22 06:50:00|52.46|50.06|52.22|49.82|52.63|50.23|52.05|49.65|0
1655880900000|2022-06-22 06:55:00|52.26|49.86|54.35|51.95|54.39|51.99|51.74|49.34|0
1655881200000|2022-06-22 07:00:00|54.45|52.05|52.92|50.52|54.52|52.12|52.82|50.42|0
1655881500000|2022-06-22 07:05:00|52.59|50.59|51.11|49.11|52.62|50.62|50.73|48.73|0
1655881800000|2022-06-22 07:10:00|50.95|48.95|52.67|50.67|52.67|50.67|50.5|48.5|0
1655882100000|2022-06-22 07:15:00|52.71|50.71|52.47|50.47|53|51|52.28|50.28|0
1655882400000|2022-06-22 07:20:00|52.3|50.3|51.65|49.65|52.47|50.47|51.25|49.25|0
1655882700000|2022-06-22 07:25:00|51.78|49.78|49.62|47.62|52.38|50.38|49.41|47.41|0
1655883000000|2022-06-22 07:30:00|49.66|47.66|50.01|48.01|50.14|48.14|48.54|46.54|0
1655883300000|2022-06-22 07:35:00|50.05|48.05|49.53|47.53|50.11|48.11|49.32|47.32|0
1655883600000|2022-06-22 07:40:00|49.49|47.49|48.8|46.8|49.69|47.69|48.8|46.8|0
1655883900000|2022-06-22 07:45:00|48.77|46.77|48.79|46.39|49.02|46.94|48.36|45.96|0
1655884200000|2022-06-22 07:50:00|48.81|46.41|48.48|46.08|49.06|46.66|48.36|45.96|0
1655884500000|2022-06-22 07:55:00|48.44|46.04|48.57|46.17|48.83|46.43|48.32|45.92|0
1655884800000|2022-06-22 08:00:00|48.59|46.19|48.17|45.77|49.1|46.7|47.99|45.59|0
1655885100000|2022-06-22 08:05:00|48.15|45.75|48.36|45.96|48.36|45.96|47.71|45.31|0
1655885400000|2022-06-22 08:10:00|48.44|46.04|48.9|46.5|49.29|46.89|48.4|46|0
1655885700000|2022-06-22 08:15:00|48.86|46.46|48.55|46.15|49.14|46.74|48.55|46.15|0
1655886000000|2022-06-22 08:20:00|48.59|46.19|48.69|46.29|49.02|46.62|48.4|46|0
1655886300000|2022-06-22 08:25:00|48.67|46.27|48.49|46.09|48.78|46.38|48.28|45.88|0
1655886600000|2022-06-22 08:30:00|48.45|46.05|49.13|46.73|49.37|46.97|48.36|45.96|0
1655886900000|2022-06-22 08:35:00|49.09|46.69|48.86|46.46|49.3|46.9|48.63|46.23|0
1655887200000|2022-06-22 08:40:00|48.9|46.5|48.51|46.11|48.98|46.58|48.36|45.96|0
1655887500000|2022-06-22 08:45:00|48.53|46.13|48.16|45.76|48.55|46.15|48.09|45.69|0
1655887800000|2022-06-22 08:50:00|48.18|45.78|48.74|46.34|48.82|46.42|48.14|45.74|0
1655888100000|2022-06-22 08:55:00|48.76|46.36|48.94|46.54|49.02|46.62|48.67|46.27|0
1655888400000|2022-06-22 09:00:00|48.96|46.56|49.17|46.77|49.49|47.09|48.96|46.56|0
1655888700000|2022-06-22 09:05:00|49.15|46.75|49.05|46.65|49.29|46.89|48.9|46.5|0
1655889000000|2022-06-22 09:10:00|49.07|46.67|48.82|46.42|49.11|46.71|48.74|46.34|0
1655889300000|2022-06-22 09:15:00|48.74|46.34|49.56|47.16|49.64|47.24|48.7|46.3|0
1655889600000|2022-06-22 09:20:00|49.58|47.18|49.92|47.52|50.08|47.68|49.44|47.04|0
1655889900000|2022-06-22 09:25:00|49.88|47.48|49.8|47.4|50|47.6|49.68|47.28|0
1655890200000|2022-06-22 09:30:00|49.72|47.32|49.38|46.98|49.8|47.4|49.32|46.92|0
1655890500000|2022-06-22 09:35:00|49.36|46.96|49.7|47.3|49.87|47.47|49.36|46.96|0
1655890800000|2022-06-22 09:40:00|49.72|47.32|49.99|47.59|50.09|47.69|49.48|47.08|0
1655891100000|2022-06-22 09:45:00|49.87|47.47|49.5|47.1|50.01|47.61|49.44|47.04|0
1655891400000|2022-06-22 09:50:00|49.54|47.14|50.09|47.69|50.11|47.71|49.48|47.08|0
1655891700000|2022-06-22 09:55:00|50.05|47.65|50.01|47.61|50.23|47.83|49.81|47.41|0
1655892000000|2022-06-22 10:00:00|49.97|47.57|50.27|47.87|50.35|47.95|49.77|47.37|0
1655892300000|2022-06-22 10:05:00|50.33|47.93|50.67|48.27|50.67|48.27|50.33|47.93|0
1655892600000|2022-06-22 10:10:00|50.63|48.23|50.66|48.26|50.91|48.51|50.54|48.14|0
1655892900000|2022-06-22 10:15:00|50.68|48.28|50.5|48.1|50.86|48.46|50.42|48.02|0
1655893200000|2022-06-22 10:20:00|50.52|48.12|51.02|48.62|51.06|48.66|50.52|48.12|0
1655893500000|2022-06-22 10:25:00|50.98|48.58|50.94|48.54|51.16|48.76|50.86|48.46|0
1655893800000|2022-06-22 10:30:00|51.1|48.7|50.86|48.46|51.1|48.7|50.82|48.42|0
1655894100000|2022-06-22 10:35:00|50.9|48.5|50.58|48.18|51.04|48.64|50.42|48.02|0
1655894400000|2022-06-22 10:40:00|50.54|48.14|50.3|47.9|50.54|48.14|49.98|47.58|0
1655894700000|2022-06-22 10:45:00|50.28|47.88|50.88|48.48|50.9|48.5|50.26|47.86|0
1655895000000|2022-06-22 10:50:00|50.9|48.5|51.06|48.66|51.14|48.74|50.78|48.38|0
1655895300000|2022-06-22 10:55:00|51.08|48.68|50.5|48.1|51.08|48.68|50.42|48.02|0
1655895600000|2022-06-22 11:00:00|50.63|48.23|51.12|48.72|51.38|48.98|50.54|48.14|0
1655895900000|2022-06-22 11:05:00|51.1|48.7|51.1|48.7|51.3|48.9|50.89|48.49|0
1655896200000|2022-06-22 11:10:00|51.11|48.71|51.68|49.28|51.92|49.52|51.05|48.65|0
1655896500000|2022-06-22 11:15:00|51.64|49.24|52.5|50.1|52.5|50.1|51.6|49.2|0
1655896800000|2022-06-22 11:20:00|52.46|50.06|52.27|49.87|52.7|50.3|52.21|49.81|0
1655897100000|2022-06-22 11:25:00|52.35|49.95|52.78|50.38|52.78|50.38|52.31|49.91|0
1655897400000|2022-06-22 11:30:00|52.84|50.44|52.74|50.34|52.95|50.55|52.53|50.13|0
1655897700000|2022-06-22 11:35:00|52.76|50.36|52.41|50.01|52.8|50.4|52.25|49.85|0
1655898000000|2022-06-22 11:40:00|52.39|49.99|52.04|49.64|52.45|50.05|52.04|49.64|0
1655898300000|2022-06-22 11:45:00|52.06|49.66|51.71|49.31|52.08|49.68|51.63|49.23|0
1655898600000|2022-06-22 11:50:00|51.75|49.35|51.79|49.39|51.88|49.48|51.67|49.27|0
1655898900000|2022-06-22 11:55:00|51.77|49.37|51.43|49.03|51.88|49.48|51.39|48.99|0
1655899200000|2022-06-22 12:00:00|51.39|48.99|51.27|48.87|51.77|49.37|51.11|48.71|0
1655899500000|2022-06-22 12:05:00|51.29|48.89|51.1|48.7|51.39|48.99|50.94|48.54|0
1655899800000|2022-06-22 12:10:00|51.06|48.66|51.1|48.7|51.39|48.99|50.98|48.58|0
1655900100000|2022-06-22 12:15:00|51.06|48.66|50.46|48.06|51.22|48.82|50.36|47.96|0
1655900400000|2022-06-22 12:20:00|50.38|47.98|50.54|48.14|50.58|48.18|50.28|47.88|0
1655900700000|2022-06-22 12:25:00|50.58|48.18|50.6|48.2|50.86|48.46|50.5|48.1|0
1655901000000|2022-06-22 12:30:00|50.58|48.18|50.02|47.62|50.66|48.26|49.76|47.36|0
1655901300000|2022-06-22 12:35:00|50|47.6|49.82|47.42|50.1|47.7|49.59|47.19|0
1655901600000|2022-06-22 12:40:00|49.78|47.38|50.1|47.7|50.1|47.7|49.59|47.19|0
1655901900000|2022-06-22 12:45:00|50.06|47.66|49.98|47.58|50.26|47.86|49.92|47.52|0
1655902200000|2022-06-22 12:50:00|49.94|47.54|50.35|47.95|50.81|48.41|49.66|47.26|0
1655902500000|2022-06-22 12:55:00|50.33|47.93|51.56|49.16|51.62|49.22|50.33|47.93|0
1655902800000|2022-06-22 13:00:00|51.58|49.18|50.65|48.25|51.58|49.18|50.61|48.21|0
1655903100000|2022-06-22 13:05:00|50.61|48.21|50.75|48.35|50.81|48.41|50.21|47.81|0
1655903400000|2022-06-22 13:10:00|50.77|48.37|51.01|48.61|51.25|48.85|50.49|48.09|0
1655903700000|2022-06-22 13:15:00|50.99|48.59|51.17|48.77|51.25|48.85|50.65|48.25|0
1655904000000|2022-06-22 13:20:00|51.13|48.73|52.04|49.64|52.14|49.74|51.13|48.73|0
1655904300000|2022-06-22 13:25:00|51.94|49.54|52.88|50.48|53.25|50.85|51.41|49.01|0
1655904600000|2022-06-22 13:30:00|52.76|50.36|53.21|50.81|56.22|53.82|52.1|49.7|0
1655904900000|2022-06-22 13:35:00|53.04|50.64|52.2|49.8|53.25|50.85|51.67|49.27|0
1655905200000|2022-06-22 13:40:00|52.24|49.84|53.23|50.83|53.28|50.88|51.26|48.86|0
1655905500000|2022-06-22 13:45:00|53.32|50.92|54.37|51.97|54.76|52.36|52.82|50.42|0
1655905800000|2022-06-22 13:50:00|54.33|51.93|56.92|54.52|56.96|54.56|52.99|50.59|0
1655906100000|2022-06-22 13:55:00|56.96|54.56|55.64|53.24|57.95|55.55|55.64|53.24|0
1655906400000|2022-06-22 14:00:00|55.73|53.33|55.47|53.07|56.47|54.07|54.48|52.08|0
1655906700000|2022-06-22 14:05:00|55.51|53.11|56.75|54.35|57.27|54.87|54.83|52.43|0
1655907000000|2022-06-22 14:10:00|56.83|54.43|58.25|55.85|58.38|55.98|56.05|53.65|0
1655907300000|2022-06-22 14:15:00|58.16|55.76|60.19|57.79|60.19|57.79|57.94|55.54|0
1655907600000|2022-06-22 14:20:00|60.14|57.74|61.44|59.04|61.69|59.29|59.22|56.82|0
1655907900000|2022-06-22 14:25:00|61.42|59.02|61.86|59.46|61.86|59.46|60.96|58.56|0
1655908200000|2022-06-22 14:30:00|62|59.6|62.28|59.88|62.94|60.54|61.58|59.18|0
1655908500000|2022-06-22 14:35:00|62.24|59.84|63.89|61.49|64.04|61.64|61.91|59.51|0
1655908800000|2022-06-22 14:40:00|63.94|61.54|63.08|60.68|63.99|61.59|62.61|60.21|0
1655909100000|2022-06-22 14:45:00|63.13|60.73|61.95|59.55|63.18|60.78|60.98|58.58|0
1655909400000|2022-06-22 14:50:00|61.91|59.51|61.67|59.27|62.37|59.97|61.44|59.04|0
1655909700000|2022-06-22 14:55:00|61.62|59.22|61.86|59.46|61.95|59.55|61.16|58.76|0
1655910000000|2022-06-22 15:00:00|61.81|59.41|60.17|57.77|61.95|59.55|59.37|56.97|0
1655910300000|2022-06-22 15:05:00|60.28|57.88|60.45|58.05|60.65|58.25|59.33|56.93|0
1655910600000|2022-06-22 15:10:00|60.36|57.96|60.18|57.78|60.77|58.37|60.08|57.68|0
1655910900000|2022-06-22 15:15:00|60.27|57.87|61.42|59.02|61.65|59.25|60.27|57.87|0
1655911200000|2022-06-22 15:20:00|61.47|59.07|61.09|58.69|61.47|59.07|60.5|58.1|0
1655911500000|2022-06-22 15:25:00|61.14|58.74|62.54|60.14|62.92|60.52|61|58.6|0
1655911800000|2022-06-22 15:30:00|62.59|60.19|63.49|61.09|64.32|61.92|62.54|60.14|0
1655912100000|2022-06-22 15:35:00|63.44|61.04|63.53|61.13|63.82|61.42|63.3|60.9|0
1655912400000|2022-06-22 15:40:00|63.58|61.18|61.14|58.74|63.6|61.2|61.05|58.65|0
1655912700000|2022-06-22 15:45:00|61.1|58.7|61.05|58.65|61.42|59.02|59.5|57.1|0
1655913000000|2022-06-22 15:50:00|61.14|58.74|59.82|57.42|61.28|58.88|59.59|57.19|0
1655913300000|2022-06-22 15:55:00|59.77|57.37|59.57|57.17|60.22|57.82|59.27|56.87|0
1655913600000|2022-06-22 16:00:00|59.53|57.13|59.93|57.53|61.58|59.18|59.3|56.9|0
1655913900000|2022-06-22 16:05:00|59.66|57.26|57.8|55.4|60.57|58.17|57.27|54.87|0
1655914200000|2022-06-22 16:10:00|57.89|55.49|58.6|56.2|59.01|56.61|57.76|55.36|0
1655914500000|2022-06-22 16:15:00|58.65|56.25|59.84|57.44|60.05|57.65|58.56|56.16|0
1655914800000|2022-06-22 16:20:00|59.77|57.37|58.96|56.56|60.85|58.45|58.83|56.43|0
1655915100000|2022-06-22 16:25:00|58.92|56.52|59.1|56.7|59.55|57.15|58.74|56.34|0
1655915400000|2022-06-22 16:30:00|58.96|56.56|59.82|57.42|60.01|57.61|58.83|56.43|0
1655915700000|2022-06-22 16:35:00|59.92|57.52|59.14|56.74|60.42|58.02|59.14|56.74|0
1655916000000|2022-06-22 16:40:00|59.23|56.83|60.33|57.93|60.33|57.93|59.23|56.83|0
1655916300000|2022-06-22 16:45:00|60.28|57.88|59.78|57.38|60.46|58.06|59.64|57.24|0
1655916600000|2022-06-22 16:50:00|59.87|57.47|59.87|57.47|60.14|57.74|59.37|56.97|0
1655916900000|2022-06-22 16:55:00|59.91|57.51|60.69|58.29|60.78|58.38|59.59|57.19|0
1655917200000|2022-06-22 17:00:00|60.64|58.24|59.45|57.05|60.87|58.47|58.96|56.56|0
1655917500000|2022-06-22 17:05:00|59.36|56.96|59.77|57.37|60|57.6|59.36|56.96|0
1655917800000|2022-06-22 17:10:00|59.73|57.33|60.55|58.15|60.69|58.29|59.73|57.33|0
1655918100000|2022-06-22 17:15:00|60.59|58.19|61.67|59.27|61.72|59.32|60.5|58.1|0
1655918400000|2022-06-22 17:20:00|61.77|59.37|62.14|59.74|62.33|59.93|61.49|59.09|0
1655918700000|2022-06-22 17:25:00|62.19|59.79|62.14|59.74|62.61|60.21|61.58|59.18|0
1655919000000|2022-06-22 17:30:00|62.09|59.69|61.11|58.71|62.09|59.69|61.11|58.71|0
1655919300000|2022-06-22 17:35:00|60.97|58.57|61.62|59.22|61.76|59.36|60.6|58.2|0
1655919600000|2022-06-22 17:40:00|61.58|59.18|62.09|59.69|62.09|59.69|61.34|58.94|0
1655919900000|2022-06-22 17:45:00|62.14|59.74|62.75|60.35|62.75|60.35|61.9|59.5|0
1655920200000|2022-06-22 17:50:00|62.7|60.3|61.85|59.45|62.75|60.35|61.62|59.22|0
1655920500000|2022-06-22 17:55:00|61.81|59.41|62.18|59.78|62.23|59.83|61.34|58.94|0
1655920800000|2022-06-22 18:00:00|62.37|59.97|62.65|60.25|63.03|60.63|61.99|59.59|0
1655921100000|2022-06-22 18:05:00|62.7|60.3|63.91|61.51|65.66|63.26|62.55|60.15|0
1655921400000|2022-06-22 18:10:00|64.66|62.26|65|62.6|65.05|62.65|64.37|61.97|0
1655921700000|2022-06-22 18:15:00|65.05|62.65|65.05|62.65|65.63|63.23|64.71|62.31|0
1655922000000|2022-06-22 18:20:00|65.19|62.79|64.23|61.35|65.19|62.79|63.22|60.82|0
1655922300000|2022-06-22 18:25:00|64.18|61.3|63.13|60.25|64.23|61.35|63.04|60.16|0
1655922600000|2022-06-22 18:30:00|63.23|60.35|63.56|60.68|63.7|60.82|63.06|60.18|0
1655922900000|2022-06-22 18:35:00|63.6|60.72|63.2|60.32|63.63|60.75|63.1|60.22|0
1655923200000|2022-06-22 18:40:00|63.08|60.2|62.65|60.25|63.51|60.68|62.14|59.74|0
1655923500000|2022-06-22 18:45:00|62.6|60.2|61.76|59.36|62.98|60.58|61.76|59.36|0
1655923800000|2022-06-22 18:50:00|61.67|59.27|62.06|59.66|62.06|59.66|60.49|58.09|0
1655924100000|2022-06-22 18:55:00|62.11|59.71|62.69|60.29|63|60.6|62.11|59.71|0
1655924400000|2022-06-22 19:00:00|62.72|60.32|61.97|59.57|63.14|60.74|61.69|59.29|0
1655924700000|2022-06-22 19:05:00|62.12|59.72|61.27|58.87|62.44|60.04|61.13|58.73|0
1655925000000|2022-06-22 19:10:00|61.23|58.83|60.99|58.59|61.46|59.06|60.44|58.04|0
1655925300000|2022-06-22 19:15:00|61.2|58.8|60.77|58.37|61.5|59.1|59.71|57.31|0
1655925600000|2022-06-22 19:20:00|60.72|58.32|60.9|58.5|61.37|58.97|60.63|58.23|0
1655925900000|2022-06-22 19:25:00|60.76|58.36|59.34|56.94|60.95|58.55|58.85|56.45|0
1655926200000|2022-06-22 19:30:00|59.21|56.81|58.67|56.27|59.89|57.49|58.67|56.27|0
1655926500000|2022-06-22 19:35:00|58.62|56.22|58.22|55.82|58.8|56.4|57.57|55.17|0
1655926800000|2022-06-22 19:40:00|58.04|55.64|58.35|55.95|58.66|56.26|57.33|54.93|0
1655927100000|2022-06-22 19:45:00|58.17|55.77|57.96|55.56|59.07|56.67|56.84|54.44|0
1655927400000|2022-06-22 19:50:00|58.05|55.65|59.81|57.41|60.04|57.64|57.61|55.21|0
1655927700000|2022-06-22 19:55:00|59.85|57.45|57.17|54.77|59.95|57.55|57.17|54.77|0
1655928000000|2022-06-22 20:00:00|57.43|55.03|58.01|55.61|58.27|55.87|57.21|54.81|0
1655928300000|2022-06-22 20:05:00|57.96|55.56|58.05|55.65|58.27|55.87|57.83|55.43|0
1655928600000|2022-06-22 20:10:00|58|55.6|58.18|55.78|58.45|56.05|58|55.6|0
1655928900000|2022-06-22 20:15:00|58.29|55.49|58.13|55.33|58.36|55.56|58.07|55.27|0
1655929200000|2022-06-22 20:20:00|58.16|55.36|58.6|55.8|58.6|55.8|58.11|55.31|0
1655929500000|2022-06-22 20:25:00|58.51|55.71|57.71|54.91|58.6|55.8|57.71|54.91|0
1655929800000|2022-06-22 20:30:00|57.8|55|57.38|54.58|57.8|55|57.27|54.47|0
1655930100000|2022-06-22 20:35:00|57.4|54.6|57.71|54.91|57.71|54.91|57.23|54.43|0
1655930400000|2022-06-22 20:40:00|57.75|54.95|57.29|54.49|57.89|55.09|56.91|54.11|0
1655930700000|2022-06-22 20:45:00|57.26|54.46|56.93|54.13|57.29|54.49|56.8|54|0
1655931000000|2022-06-22 20:50:00|56.91|54.11|56.76|53.96|57.07|54.27|56.76|53.96|0
1655931300000|2022-06-22 20:55:00|56.74|53.94|56.91|54.11|56.98|54.18|56.71|53.91|0
1655931600000|2022-06-22 21:00:00|56.9|54.1|56.82|54.02|56.9|54.1|56.79|53.99|0
1655931900000|2022-06-22 21:05:00|56.9|54.1|56.95|54.15|56.95|54.15|56.87|54.07|0
1655932200000|2022-06-22 21:10:00|56.94|54.14|56.85|54.05|56.96|54.16|56.83|54.03|0
1655932500000|2022-06-22 21:15:00|56.91|54.11|56.87|54.07|56.93|54.13|56.87|54.07|0
1655932800000|2022-06-22 21:20:00|56.91|54.11|56.85|54.05|56.92|54.12|56.85|54.05|0
1655933100000|2022-06-22 21:25:00|56.83|54.03|56.79|53.99|56.83|54.03|56.74|53.94|0
1655933400000|2022-06-22 21:30:00|56.78|53.98|56.75|53.95|56.91|54.11|56.75|53.95|0
1655934000000|2022-06-22 21:40:00|56.81|54.01|56.76|53.96|56.85|54.05|56.75|53.95|0
1655934300000|2022-06-22 21:45:00|56.78|53.98|56.78|53.98|56.78|53.98|56.7|53.9|0
1655934600000|2022-06-22 21:50:00|56.79|53.99|56.83|54.03|56.83|54.03|56.79|53.99|0
1655934900000|2022-06-22 21:55:00|56.86|54.06|56.88|54.08|56.88|54.08|56.82|54.02|0
1655935200000|2022-06-22 22:00:00|57.07|54.27|57.14|54.34|57.45|54.65|56.85|54.05|0
1655935500000|2022-06-22 22:05:00|57.09|54.29|56.44|53.64|57.09|54.29|56.05|53.25|0
1655935800000|2022-06-22 22:10:00|56.41|53.61|56.74|53.94|56.74|53.94|56.37|53.57|0
1655936100000|2022-06-22 22:15:00|56.7|53.9|56.39|53.59|56.96|54.16|56.39|53.59|0
1655936400000|2022-06-22 22:20:00|56.43|53.63|56.04|53.24|56.5|53.7|56.04|53.24|0
1655936700000|2022-06-22 22:25:00|56.02|53.22|56.13|53.33|56.24|53.44|55.78|52.98|0
1655937000000|2022-06-22 22:30:00|56.19|53.39|56|53.2|56.19|53.39|55.89|53.09|0
1655937300000|2022-06-22 22:35:00|56.04|53.24|56.17|53.37|56.3|53.5|56.04|53.24|0
1655937600000|2022-06-22 22:40:00|56.13|53.33|56.28|53.48|56.34|53.54|56|53.2|0
1655937900000|2022-06-22 22:45:00|56.26|53.46|56.38|53.58|56.47|53.67|56.12|53.32|0
1655938200000|2022-06-22 22:50:00|56.36|53.56|56.21|53.41|56.45|53.65|56.12|53.32|0
1655938500000|2022-06-22 22:55:00|56.25|53.45|56.34|53.54|56.34|53.54|56.12|53.32|0
1655938800000|2022-06-22 23:00:00|56.36|53.56|56.05|53.25|56.36|53.56|56.03|53.23|0
1655939100000|2022-06-22 23:05:00|56.03|53.23|55.39|52.59|56.08|53.28|55.39|52.59|0
1655939400000|2022-06-22 23:10:00|55.43|52.63|55.13|52.33|55.49|52.69|54.98|52.18|0
1655939700000|2022-06-22 23:15:00|55.15|52.35|55.26|52.46|55.26|52.46|55.02|52.22|0
1655940000000|2022-06-22 23:20:00|55.25|52.45|54.4|51.6|55.3|52.5|54.4|51.6|0
1655940300000|2022-06-22 23:25:00|54.36|51.56|54.23|51.43|54.4|51.6|54.15|51.35|0
1655940600000|2022-06-22 23:30:00|54.25|51.45|53.75|50.95|54.25|51.45|53.56|50.76|0
1655940900000|2022-06-22 23:35:00|53.77|50.97|53.26|50.46|53.77|50.97|53.06|50.26|0
1655941200000|2022-06-22 23:40:00|53.24|50.44|53.68|50.88|53.89|51.09|53.24|50.44|0
1655941500000|2022-06-22 23:45:00|53.7|50.9|53.47|50.67|53.76|50.96|53.32|50.52|0
1655941800000|2022-06-22 23:50:00|53.45|50.65|53.85|51.05|54.04|51.24|53.43|50.63|0
1655942100000|2022-06-22 23:55:00|53.82|51.02|54.14|51.34|54.27|51.47|53.82|51.02|0
1655942400000|2022-06-23 00:00:00|54.1|51.3|54.54|51.74|54.73|51.93|54.01|51.21|0
1655942700000|2022-06-23 00:05:00|54.52|51.72|54.71|51.91|54.73|51.93|54.48|51.68|0
1655943000000|2022-06-23 00:10:00|54.73|51.93|54.69|51.89|54.73|51.93|54.52|51.72|0
1655943300000|2022-06-23 00:15:00|54.71|51.91|55.46|52.66|56.06|53.26|54.71|51.91|0
1655943600000|2022-06-23 00:20:00|55.52|52.72|55.43|52.63|55.8|53|55.28|52.48|0
1655943900000|2022-06-23 00:25:00|55.46|52.66|55.13|52.33|55.84|53.04|55.13|52.33|0
1655944200000|2022-06-23 00:30:00|55.15|52.35|55.28|52.48|55.3|52.5|54.52|51.72|0
1655944500000|2022-06-23 00:35:00|55.33|52.53|55.45|52.65|55.71|52.91|55.24|52.44|0
1655944800000|2022-06-23 00:40:00|55.39|52.59|55.99|53.19|56.06|53.26|55.32|52.52|0
1655945100000|2022-06-23 00:45:00|56.01|53.21|56.4|53.6|56.66|53.86|55.88|53.08|0
1655945400000|2022-06-23 00:50:00|56.36|53.56|58.05|55.25|58.21|55.41|56.36|53.56|0
1655945700000|2022-06-23 00:55:00|58.1|55.3|58.25|55.45|59.15|56.35|58.1|55.3|0
1655946000000|2022-06-23 01:00:00|58.14|55.34|58.16|55.36|58.59|55.79|57.76|54.96|0
1655946300000|2022-06-23 01:05:00|58.14|55.34|58.36|55.56|58.52|55.72|57.81|55.01|0
1655946600000|2022-06-23 01:10:00|58.38|55.58|57.87|55.07|58.61|55.81|57.87|55.07|0
1655946900000|2022-06-23 01:15:00|57.8|55|57.07|54.27|57.98|55.18|56.9|54.1|0
1655947200000|2022-06-23 01:20:00|57.1|54.3|57.22|54.42|58.02|55.22|57.1|54.3|0
1655947500000|2022-06-23 01:25:00|57.2|54.4|57.2|54.4|57.33|54.53|56.7|53.9|0
1655947800000|2022-06-23 01:30:00|57.22|54.42|57.47|54.67|57.86|55.06|57.22|54.42|0
1655948100000|2022-06-23 01:35:00|57.44|54.64|56.85|54.05|57.55|54.75|56.76|53.96|0
1655948400000|2022-06-23 01:40:00|56.91|54.11|56.41|53.61|56.98|54.18|56.41|53.61|0
1655948700000|2022-06-23 01:45:00|56.43|53.63|56.08|53.28|56.98|54.18|55.93|53.13|0
1655949000000|2022-06-23 01:50:00|56.02|53.22|54.77|51.97|56.06|53.26|54.77|51.97|0
1655949300000|2022-06-23 01:55:00|54.75|51.95|53.98|51.18|54.75|51.95|53.84|51.04|0
1655949600000|2022-06-23 02:00:00|54|51.2|54.43|51.63|54.47|51.67|53.79|50.99|0
1655949900000|2022-06-23 02:05:00|54.36|51.56|54.25|51.45|54.53|51.73|54.06|51.26|0
1655950200000|2022-06-23 02:10:00|54.28|51.48|53.73|50.93|54.47|51.67|53.37|50.57|0
1655950500000|2022-06-23 02:15:00|53.71|50.91|53.6|50.8|53.83|51.03|53.45|50.65|0
1655950800000|2022-06-23 02:20:00|53.58|50.78|53.14|50.34|53.79|50.99|53.08|50.28|0
1655951100000|2022-06-23 02:25:00|53.16|50.36|53.76|50.96|53.83|51.03|53.16|50.36|0
1655951400000|2022-06-23 02:30:00|53.79|50.99|54.8|52|54.8|52|53.79|50.99|0
1655951700000|2022-06-23 02:35:00|54.85|52.05|55.19|52.39|55.19|52.39|54.74|51.94|0
1655952000000|2022-06-23 02:40:00|55.23|52.43|54.97|52.17|55.27|52.47|54.89|52.09|0
1655952300000|2022-06-23 02:45:00|55.08|52.28|55.92|53.12|55.92|53.12|54.95|52.15|0
1655952600000|2022-06-23 02:50:00|55.89|53.09|55.29|52.49|55.98|53.18|55.29|52.49|0
1655952900000|2022-06-23 02:55:00|55.35|52.55|55.14|52.34|55.38|52.58|54.97|52.17|0
1655953200000|2022-06-23 03:00:00|55.1|52.3|54.75|51.95|55.33|52.53|54.58|51.78|0
1655953500000|2022-06-23 03:05:00|54.71|51.91|55.44|52.64|55.48|52.68|54.71|51.91|0
1655953800000|2022-06-23 03:10:00|55.48|52.68|55.39|52.59|56|53.2|55.31|52.51|0
1655954100000|2022-06-23 03:15:00|55.44|52.64|55.74|52.94|55.74|52.94|55.09|52.29|0
1655954400000|2022-06-23 03:20:00|55.87|53.07|55.71|52.91|55.93|53.13|55.56|52.76|0
1655954700000|2022-06-23 03:25:00|55.78|52.98|55.54|52.74|55.89|53.09|55.22|52.42|0
1655955000000|2022-06-23 03:30:00|55.52|52.72|55.54|52.74|55.69|52.89|55.22|52.42|0
1655955300000|2022-06-23 03:35:00|55.56|52.76|55.88|53.08|56.21|53.41|55.56|52.76|0
1655955600000|2022-06-23 03:40:00|55.91|53.11|55.34|52.54|55.99|53.19|55.34|52.54|0
1655955900000|2022-06-23 03:45:00|55.39|52.59|55.39|52.59|55.65|52.85|55.34|52.54|0
1655956200000|2022-06-23 03:50:00|55.47|52.67|55.6|52.8|55.64|52.84|55.3|52.5|0
1655956500000|2022-06-23 03:55:00|55.64|52.84|55.04|52.24|55.64|52.84|55.04|52.24|0
1655956800000|2022-06-23 04:00:00|55.02|52.22|55.06|52.26|55.34|52.54|55|52.2|0
1655957100000|2022-06-23 04:05:00|55.04|52.24|54.44|51.64|55.04|52.24|54.38|51.58|0
1655957400000|2022-06-23 04:10:00|54.48|51.68|55.06|52.26|55.17|52.37|54.46|51.66|0
1655957700000|2022-06-23 04:15:00|55.08|52.28|55.12|52.32|55.47|52.67|55.02|52.22|0
1655958000000|2022-06-23 04:20:00|55.17|52.37|55.59|52.79|55.64|52.84|55.1|52.3|0
1655958300000|2022-06-23 04:25:00|55.64|52.84|56.37|53.57|56.37|53.57|55.64|52.84|0
1655958600000|2022-06-23 04:30:00|56.4|53.6|56.59|53.79|56.81|54.01|56.2|53.4|0
1655958900000|2022-06-23 04:35:00|56.64|53.84|56.59|53.79|56.64|53.84|56.33|53.53|0
1655959200000|2022-06-23 04:40:00|56.68|53.88|56.94|54.14|56.98|54.18|56.68|53.88|0
1655959500000|2022-06-23 04:45:00|56.92|54.12|56.5|53.7|56.94|54.14|56.41|53.61|0
1655959800000|2022-06-23 04:50:00|56.46|53.66|56.04|53.24|56.54|53.74|55.89|53.09|0
1655960100000|2022-06-23 04:55:00|55.89|53.09|56.13|53.33|56.37|53.57|55.89|53.09|0
1655960400000|2022-06-23 05:00:00|56.11|53.31|56.28|53.48|56.37|53.57|56.11|53.31|0
1655960700000|2022-06-23 05:05:00|56.26|53.46|56.15|53.35|56.54|53.74|56.1|53.3|0
1655961000000|2022-06-23 05:10:00|56.1|53.3|56.08|53.28|56.34|53.54|55.99|53.19|0
1655961300000|2022-06-23 05:15:00|56.1|53.3|56.63|53.83|56.89|54.09|56.1|53.3|0
1655961600000|2022-06-23 05:20:00|56.58|53.78|56.21|53.41|56.8|54|56.19|53.39|0
1655961900000|2022-06-23 05:25:00|56.25|53.45|56.78|53.98|56.89|54.09|56.21|53.41|0
1655962200000|2022-06-23 05:30:00|56.75|53.95|57.41|54.61|57.64|54.84|56.75|53.95|0
1655962500000|2022-06-23 05:35:00|57.46|54.66|56.93|54.13|57.72|54.92|56.93|54.13|0
1655962800000|2022-06-23 05:40:00|56.95|54.15|56.97|54.17|57.24|54.44|56.93|54.13|0
1655963100000|2022-06-23 05:45:00|57.02|54.22|57.1|54.3|57.19|54.39|56.84|54.04|0
1655963400000|2022-06-23 05:50:00|57.01|54.21|56.44|53.64|57.01|54.21|56.44|53.64|0
1655963700000|2022-06-23 05:55:00|56.49|53.69|56.62|53.82|56.7|53.9|56.31|53.51|0
1655964000000|2022-06-23 06:00:00|56.57|53.77|56.42|53.62|56.79|53.99|55.7|52.9|0
1655964300000|2022-06-23 06:05:00|56.4|53.6|55.92|53.12|56.42|53.62|55.75|52.95|0
1655964600000|2022-06-23 06:10:00|55.96|53.16|56.13|53.33|56.44|53.64|55.85|53.05|0
1655964900000|2022-06-23 06:15:00|56.09|53.29|56.2|53.4|56.35|53.55|55.92|53.12|0
1655965200000|2022-06-23 06:20:00|56.22|53.42|55.66|52.86|56.22|53.42|55.53|52.73|0
1655965500000|2022-06-23 06:25:00|55.7|52.9|55.65|52.85|55.98|53.18|55.57|52.77|0
1655965800000|2022-06-23 06:30:00|55.68|52.88|55.67|52.87|56.02|53.22|55.61|52.81|0
1655966100000|2022-06-23 06:35:00|55.7|52.9|56.04|53.24|56.06|53.26|55.57|52.77|0
1655966400000|2022-06-23 06:40:00|56|53.2|56.56|53.76|56.56|53.76|56|53.2|0
1655966700000|2022-06-23 06:45:00|56.58|53.78|56.37|53.57|56.7|53.9|56.32|53.52|0
1655967000000|2022-06-23 06:50:00|56.26|53.46|56.13|53.33|56.45|53.65|55.91|53.11|0
1655967300000|2022-06-23 06:55:00|56.08|53.28|56.17|53.37|56.69|53.89|55.84|53.04|0
1655967600000|2022-06-23 07:00:00|56.19|53.39|55.82|53.02|56.19|53.39|54.96|52.16|0
1655967900000|2022-06-23 07:05:00|55.58|53.18|54.42|52.02|55.86|53.46|54.29|51.89|0
1655968200000|2022-06-23 07:10:00|54.29|51.89|55.04|52.64|55.29|52.89|54.29|51.89|0
1655968500000|2022-06-23 07:15:00|54.8|52.4|53.99|51.59|54.8|52.4|53.44|51.04|0
1655968800000|2022-06-23 07:20:00|53.86|51.46|52.47|50.07|54.09|51.69|52.34|49.94|0
1655969100000|2022-06-23 07:25:00|52.51|50.11|53.39|50.99|53.54|51.14|52.28|49.88|0
1655969400000|2022-06-23 07:30:00|53.71|51.31|53.47|51.07|53.71|51.31|52.53|50.13|0
1655969700000|2022-06-23 07:35:00|53.45|51.05|52.82|50.42|53.45|51.05|51.96|49.56|0
1655970000000|2022-06-23 07:40:00|52.84|50.44|53.66|51.26|53.83|51.43|52.66|50.26|0
1655970300000|2022-06-23 07:45:00|53.62|51.22|53.51|51.11|54|51.6|53.32|50.92|0
1655970600000|2022-06-23 07:50:00|53.53|51.13|52.86|50.46|53.53|51.13|52.78|50.38|0
1655970900000|2022-06-23 07:55:00|52.82|50.42|52.96|50.56|53.32|50.92|52.49|50.09|0
1655971200000|2022-06-23 08:00:00|52.9|50.5|54.25|51.85|54.27|51.87|52.4|50|0
1655971500000|2022-06-23 08:05:00|54.18|51.78|55.01|52.61|56.1|53.7|53.97|51.57|0
1655971800000|2022-06-23 08:10:00|55.05|52.65|56.14|53.74|57.36|54.96|54.83|52.43|0
1655972100000|2022-06-23 08:15:00|56.16|53.76|56.65|54.25|57.53|55.13|55.92|53.52|0
1655972400000|2022-06-23 08:20:00|56.63|54.23|56.45|54.05|56.74|54.34|56.38|53.98|0
1655972700000|2022-06-23 08:25:00|56.47|54.07|55.95|53.55|56.65|54.25|55.95|53.55|0
1655973000000|2022-06-23 08:30:00|55.97|53.57|55.38|52.98|56.03|53.63|55.38|52.98|0
1655973300000|2022-06-23 08:35:00|55.36|52.96|55.67|53.27|55.84|53.44|54.88|52.48|0
1655973600000|2022-06-23 08:40:00|55.71|53.31|55.93|53.53|56.17|53.77|55.67|53.27|0
1655973900000|2022-06-23 08:45:00|55.97|53.57|56.03|53.63|56.19|53.79|55.77|53.37|0
1655974200000|2022-06-23 08:50:00|56.1|53.7|55.79|53.39|56.14|53.74|55.71|53.31|0
1655974500000|2022-06-23 08:55:00|55.75|53.35|55.99|53.59|56.27|53.87|55.71|53.31|0
1655974800000|2022-06-23 09:00:00|56.01|53.61|56.8|54.4|56.84|54.44|55.88|53.48|0
1655975100000|2022-06-23 09:05:00|56.75|54.35|56.58|54.18|56.88|54.48|56.49|54.09|0
1655975400000|2022-06-23 09:10:00|56.62|54.22|57.99|55.59|57.99|55.59|56.55|54.15|0
1655975700000|2022-06-23 09:15:00|58.03|55.63|57.81|55.41|58.3|55.9|57.81|55.41|0
1655976000000|2022-06-23 09:20:00|57.85|55.45|57.01|54.61|58.08|55.68|56.94|54.54|0
1655976300000|2022-06-23 09:25:00|56.99|54.59|57.05|54.65|57.16|54.76|56.77|54.37|0
1655976600000|2022-06-23 09:30:00|56.99|54.59|56.98|54.58|57.03|54.63|56.59|54.19|0
1655976900000|2022-06-23 09:35:00|57.03|54.63|57.29|54.89|57.34|54.94|56.72|54.32|0
1655977200000|2022-06-23 09:40:00|57.25|54.85|57.93|55.53|57.96|55.56|57.25|54.85|0
1655977500000|2022-06-23 09:45:00|57.96|55.56|57.78|55.38|58.18|55.78|57.65|55.25|0
1655977800000|2022-06-23 09:50:00|57.76|55.36|58|55.6|58.14|55.74|57.76|55.36|0
1655978100000|2022-06-23 09:55:00|57.98|55.58|58.36|55.96|58.94|56.54|57.89|55.49|0
1655978400000|2022-06-23 10:00:00|58.45|56.05|58.4|56|58.58|56.18|58.22|55.82|0
1655978700000|2022-06-23 10:05:00|58.42|56.02|58.76|56.36|58.94|56.54|58.36|55.96|0
1655979000000|2022-06-23 10:10:00|58.78|56.38|59.21|56.81|59.44|57.04|58.62|56.22|0
1655979300000|2022-06-23 10:15:00|59.19|56.79|58.98|56.58|59.23|56.83|58.85|56.45|0
1655979600000|2022-06-23 10:20:00|59.07|56.67|59.73|57.33|59.82|57.42|58.85|56.45|0
1655979900000|2022-06-23 10:25:00|59.71|57.31|60.65|58.25|60.69|58.29|59.71|57.31|0
1655980200000|2022-06-23 10:30:00|60.6|58.2|60.09|57.69|60.6|58.2|59.89|57.49|0
1655980500000|2022-06-23 10:35:00|60.14|57.74|60.74|58.34|60.97|58.57|60.05|57.65|0
1655980800000|2022-06-23 10:40:00|60.78|58.38|60.72|58.32|61.64|59.24|60.69|58.29|0
1655981100000|2022-06-23 10:45:00|60.74|58.34|61.41|59.01|61.41|59.01|60.48|58.08|0
1655981400000|2022-06-23 10:50:00|61.39|58.99|61.55|59.15|62.07|59.67|61.32|58.92|0
1655981700000|2022-06-23 10:55:00|61.5|59.1|61.83|59.43|62.16|59.76|61.46|59.06|0
1655982000000|2022-06-23 11:00:00|61.85|59.45|61.43|59.03|61.85|59.45|61.31|58.91|0
1655982300000|2022-06-23 11:05:00|61.45|59.05|61.13|58.73|61.45|59.05|60.99|58.59|0
1655982600000|2022-06-23 11:10:00|61.08|58.68|61.03|58.63|61.1|58.7|60.76|58.36|0
1655982900000|2022-06-23 11:15:00|61.08|58.68|61.4|59|61.64|59.24|61.03|58.63|0
1655983200000|2022-06-23 11:20:00|61.36|58.96|61.78|59.38|61.92|59.52|61.36|58.96|0
1655983500000|2022-06-23 11:25:00|61.75|59.35|62.99|60.59|62.99|60.59|61.56|59.16|0
1655983800000|2022-06-23 11:30:00|62.89|60.49|62.23|59.83|62.94|60.54|62.09|59.69|0
1655984100000|2022-06-23 11:35:00|62.28|59.88|62.42|60.02|62.51|60.11|62.18|59.78|0
1655984400000|2022-06-23 11:40:00|62.46|60.06|62.16|59.76|62.56|60.16|61.57|59.17|0
1655984700000|2022-06-23 11:45:00|62.04|59.64|62.37|59.97|62.6|60.2|61.8|59.4|0
1655985000000|2022-06-23 11:50:00|62.34|59.94|62.34|59.94|62.46|60.06|62.08|59.68|0
1655985300000|2022-06-23 11:55:00|62.32|59.92|61.94|59.54|62.37|59.97|61.85|59.45|0
1655985600000|2022-06-23 12:00:00|61.9|59.5|61.33|58.93|62.04|59.64|61.33|58.93|0
1655985900000|2022-06-23 12:05:00|61.29|58.89|60.68|58.28|61.29|58.89|60.64|58.24|0
1655986200000|2022-06-23 12:10:00|60.64|58.24|60.42|58.02|61.1|58.7|60.42|58.02|0
1655986500000|2022-06-23 12:15:00|60.47|58.07|60.74|58.34|60.97|58.57|60.33|57.93|0
1655986800000|2022-06-23 12:20:00|60.81|58.41|60.46|58.06|60.83|58.43|60.28|57.88|0
1655987100000|2022-06-23 12:25:00|60.42|58.02|60.07|57.67|60.46|58.06|60|57.6|0
1655987400000|2022-06-23 12:30:00|60|57.6|59|56.6|60|57.6|58.95|56.55|0
1655987700000|2022-06-23 12:35:00|59.04|56.64|58.98|56.58|59.54|57.14|58.73|56.33|0
1655988000000|2022-06-23 12:40:00|59.03|56.63|58.91|56.51|59.8|57.4|58.89|56.49|0
1655988300000|2022-06-23 12:45:00|58.89|56.49|59.39|56.99|59.57|57.17|58.76|56.36|0
1655988600000|2022-06-23 12:50:00|59.34|56.94|59.25|56.85|59.61|57.21|58.98|56.58|0
1655988900000|2022-06-23 12:55:00|59.27|56.87|59.91|57.51|60.21|57.81|59.11|56.71|0
1655989200000|2022-06-23 13:00:00|59.98|57.58|60.16|57.76|60.39|57.99|59.7|57.3|0
1655989500000|2022-06-23 13:05:00|60.11|57.71|60.85|58.45|60.9|58.5|59.75|57.35|0
1655989800000|2022-06-23 13:10:00|60.8|58.4|61.13|58.73|61.17|58.77|60.48|58.08|0
1655990100000|2022-06-23 13:15:00|61.17|58.77|61.5|59.1|61.64|59.24|61.17|58.77|0
1655990400000|2022-06-23 13:20:00|61.54|59.14|61.73|59.33|61.78|59.38|61.45|59.05|0
1655990700000|2022-06-23 13:25:00|61.68|59.28|60.62|58.22|61.73|59.33|60.62|58.22|0
1655991000000|2022-06-23 13:30:00|60.57|58.17|59.97|57.57|61.96|59.56|59.79|57.39|0
1655991300000|2022-06-23 13:35:00|59.81|57.41|59.54|57.14|60.31|57.91|59.06|56.66|0
1655991600000|2022-06-23 13:40:00|59.47|57.07|60.27|57.87|61.56|59.16|59.47|57.07|0
1655991900000|2022-06-23 13:45:00|60.77|58.37|60.52|58.12|61.07|58.67|58.65|56.25|0
1655992200000|2022-06-23 13:50:00|60.49|58.09|57.84|55.44|60.49|58.09|57.45|55.05|0
1655992500000|2022-06-23 13:55:00|57.8|55.4|61.37|58.97|61.61|59.21|57.71|55.31|0
1655992800000|2022-06-23 14:00:00|61.33|58.93|61.47|59.07|62.07|59.67|60.96|58.56|0
1655993100000|2022-06-23 14:05:00|61.56|59.16|59.09|56.69|62.22|59.82|59|56.6|0
1655993400000|2022-06-23 14:10:00|59.23|56.83|58.96|56.56|59.86|57.46|58.01|55.61|0
1655993700000|2022-06-23 14:15:00|59.14|56.74|59.41|57.01|60.05|57.65|58.68|56.28|0
1655994000000|2022-06-23 14:20:00|59.63|57.23|59.61|57.21|61.24|58.84|59.5|57.1|0
1655994300000|2022-06-23 14:25:00|59.59|57.19|59.04|56.64|60.09|57.69|58.37|55.97|0
1655994600000|2022-06-23 14:30:00|59.32|56.92|58.68|56.28|59.95|57.55|58.23|55.83|0
1655994900000|2022-06-23 14:35:00|58.32|55.92|60.09|57.69|60.09|57.69|58.01|55.61|0
1655995200000|2022-06-23 14:40:00|60.18|57.78|60.6|58.2|61.53|59.13|60.18|57.78|0
1655995500000|2022-06-23 14:45:00|60.5|58.1|60.69|58.29|61.81|59.41|60.43|58.03|0
1655995800000|2022-06-23 14:50:00|60.78|58.38|60.92|58.52|61.34|58.94|60.13|57.73|0
1655996100000|2022-06-23 14:55:00|60.96|58.56|61.76|59.36|62.23|59.83|60.92|58.52|0
1655996400000|2022-06-23 15:00:00|61.8|59.4|59.97|57.57|61.8|59.4|59.9|57.5|0
1655996700000|2022-06-23 15:05:00|59.99|57.59|60.8|58.4|60.8|58.4|59.76|57.36|0
1655997000000|2022-06-23 15:10:00|60.91|58.51|61.85|59.45|62.41|60.01|60.54|58.14|0
1655997300000|2022-06-23 15:15:00|61.75|59.35|61.56|59.16|61.75|59.35|61.19|58.79|0
1655997600000|2022-06-23 15:20:00|61.54|59.14|60.03|57.63|61.89|59.49|59.76|57.36|0
1655997900000|2022-06-23 15:25:00|59.99|57.59|59.99|57.59|60.45|58.05|59.81|57.41|0
1655998200000|2022-06-23 15:30:00|60.22|57.82|58.85|56.45|60.59|58.19|58.67|56.27|0
1655998500000|2022-06-23 15:35:00|58.8|56.4|57.55|55.15|58.8|56.4|57.55|55.15|0
1655998800000|2022-06-23 15:40:00|57.59|55.19|58.35|55.95|58.39|55.99|57.35|54.95|0
1655999100000|2022-06-23 15:45:00|58.3|55.9|58.75|56.35|58.8|56.4|57.86|55.46|0
1655999400000|2022-06-23 15:50:00|58.62|56.22|57.99|55.59|58.75|56.35|57.99|55.59|0
1655999700000|2022-06-23 15:55:00|57.94|55.54|56.83|54.43|57.94|55.54|56.66|54.26|0
1656000000000|2022-06-23 16:00:00|56.88|54.48|54.88|52.48|57.1|54.7|54.83|52.43|0
1656000300000|2022-06-23 16:05:00|54.79|52.39|55.47|53.07|56.03|53.63|54.62|52.22|0
1656000600000|2022-06-23 16:10:00|55.51|53.11|55.99|53.59|56.21|53.81|55.08|52.68|0
1656000900000|2022-06-23 16:15:00|55.77|53.37|56.69|54.29|57.17|54.77|55.51|53.11|0
1656001200000|2022-06-23 16:20:00|56.64|54.24|56.9|54.5|57.65|55.25|56.45|54.05|0
1656001500000|2022-06-23 16:25:00|56.85|54.45|56.37|53.97|57.03|54.63|56.15|53.75|0
1656001800000|2022-06-23 16:30:00|56.33|53.93|55.2|52.8|56.68|54.28|55.15|52.75|0
1656002100000|2022-06-23 16:35:00|55.33|52.93|55.05|52.65|56.26|53.86|54.88|52.48|0
1656002400000|2022-06-23 16:40:00|55.09|52.69|55.44|53.04|55.96|53.56|54.88|52.48|0
1656002700000|2022-06-23 16:45:00|55.31|52.91|55.8|53.4|56.15|53.75|54.38|51.98|0
1656003000000|2022-06-23 16:50:00|55.76|53.36|55.71|53.31|55.97|53.57|54.56|52.16|0
1656003300000|2022-06-23 16:55:00|55.67|53.27|55.37|52.97|56.19|53.79|55.15|52.75|0
1656003600000|2022-06-23 17:00:00|55.28|52.88|54.9|52.5|55.28|52.88|54.22|51.82|0
1656003900000|2022-06-23 17:05:00|54.87|52.47|55.88|53.48|56.49|54.09|54.81|52.41|0
1656004200000|2022-06-23 17:10:00|55.84|53.44|56.26|53.86|56.87|54.47|55.8|53.4|0
1656004500000|2022-06-23 17:15:00|56.43|54.03|56.7|54.3|57.05|54.65|56.3|53.9|0
1656004800000|2022-06-23 17:20:00|56.83|54.43|56.61|54.21|57.49|55.09|55.83|53.43|0
1656005100000|2022-06-23 17:25:00|56.65|54.25|56.21|53.81|57.15|54.75|55.91|53.51|0
1656005400000|2022-06-23 17:30:00|56.17|53.77|56.71|54.31|56.96|54.56|56.13|53.73|0
1656005700000|2022-06-23 17:35:00|56.74|54.34|56.08|53.68|57.04|54.64|55.71|53.31|0
1656006000000|2022-06-23 17:40:00|56.13|53.73|56.01|53.61|56.39|53.99|55.26|52.86|0
1656006300000|2022-06-23 17:45:00|56.04|53.64|56.82|54.42|56.82|54.42|55.73|53.33|0
1656006600000|2022-06-23 17:50:00|56.86|54.46|57.66|55.26|57.88|55.48|56.78|54.38|0
1656006900000|2022-06-23 17:55:00|57.7|55.3|57.88|55.48|58.1|55.7|57.43|55.03|0
1656007200000|2022-06-23 18:00:00|57.92|55.52|57.7|55.3|58.32|55.92|57.43|55.03|0
1656007500000|2022-06-23 18:05:00|57.61|55.21|58.05|55.65|58.05|55.65|57.61|55.21|0
1656007800000|2022-06-23 18:10:00|58.01|55.61|57.87|55.47|58.43|56.03|57.48|55.08|0
1656008100000|2022-06-23 18:15:00|57.96|55.56|57.78|55.38|58.14|55.74|57.34|54.94|0
1656008400000|2022-06-23 18:20:00|57.83|55.43|58.75|56.35|58.75|56.35|57.39|54.99|0
1656008700000|2022-06-23 18:25:00|58.84|56.44|59.42|57.02|59.56|57.16|58.43|56.03|0
1656009000000|2022-06-23 18:30:00|59.38|56.98|60.7|58.3|60.93|58.53|59.33|56.93|0
1656009300000|2022-06-23 18:35:00|60.65|58.25|60.67|58.27|61.27|58.87|59.87|57.47|0
1656009600000|2022-06-23 18:40:00|60.65|58.25|60.26|57.86|60.65|58.25|60.07|57.67|0
1656009900000|2022-06-23 18:45:00|60.21|57.81|59.94|57.54|60.26|57.86|59.53|57.13|0
1656010200000|2022-06-23 18:50:00|59.89|57.49|60.07|57.67|60.21|57.81|59.8|57.4|0
1656010500000|2022-06-23 18:55:00|59.89|57.49|60.21|57.81|60.21|57.81|59.66|57.26|0
1656010800000|2022-06-23 19:00:00|60.25|57.85|60.53|58.13|60.57|58.17|59.48|57.08|0
1656011100000|2022-06-23 19:05:00|60.46|58.06|60.8|58.4|61.17|58.77|60.34|57.94|0
1656011400000|2022-06-23 19:10:00|60.85|58.45|60.96|58.56|61.08|58.68|60.34|57.94|0
1656011700000|2022-06-23 19:15:00|60.99|58.59|60.66|58.26|61.13|58.73|59.98|57.58|0
1656012000000|2022-06-23 19:20:00|60.75|58.35|60.85|58.45|61.31|58.91|60.48|58.08|0
1656012300000|2022-06-23 19:25:00|60.8|58.4|61.73|59.33|62.1|59.7|60.8|58.4|0
1656012600000|2022-06-23 19:30:00|61.68|59.28|63.94|61.54|63.99|61.59|61.68|59.28|0
1656012900000|2022-06-23 19:35:00|63.99|61.59|63.51|61.11|64.04|61.64|63.37|60.97|0
1656013200000|2022-06-23 19:40:00|63.66|61.26|63.99|61.59|64.61|62.21|63.32|60.92|0
1656013500000|2022-06-23 19:45:00|63.94|61.54|65.24|62.84|65.24|62.84|63.94|61.54|0
1656013800000|2022-06-23 19:50:00|65.34|62.94|64.18|61.78|66.02|63.62|64.04|61.64|0
1656014100000|2022-06-23 19:55:00|64.13|61.73|64.8|62.4|65.29|62.89|63.84|61.44|0
1656014400000|2022-06-23 20:00:00|64.61|62.21|62.75|60.35|64.61|62.21|62.75|60.35|0
1656014700000|2022-06-23 20:05:00|62.8|60.4|62.87|60.47|62.99|60.59|62.7|60.3|0
1656015000000|2022-06-23 20:10:00|62.89|60.49|62.75|60.35|62.99|60.59|62.75|60.35|0
1656015300000|2022-06-23 20:15:00|63|60.2|63.09|60.29|63.14|60.34|63|60.2|0
1656015600000|2022-06-23 20:20:00|63.14|60.34|63.7|60.9|63.7|60.9|63.14|60.34|0
1656015900000|2022-06-23 20:25:00|63.68|60.88|63.7|60.9|63.75|60.95|63.37|60.57|0
1656016200000|2022-06-23 20:30:00|63.75|60.95|63.7|60.9|63.8|61|63.7|60.9|0
1656016500000|2022-06-23 20:35:00|63.75|60.95|62.81|60.01|63.75|60.95|62.81|60.01|0
1656016800000|2022-06-23 20:40:00|62.63|59.83|61.64|58.84|62.63|59.83|61.64|58.84|0
1656017100000|2022-06-23 20:45:00|61.69|58.89|61.5|58.7|61.69|58.89|61.41|58.61|0
1656017400000|2022-06-23 20:50:00|61.46|58.66|60.85|58.05|61.46|58.66|60.85|58.05|0
1656017700000|2022-06-23 20:55:00|60.9|58.1|61.3|58.5|61.3|58.5|60.85|58.05|0
1656018000000|2022-06-23 21:00:00|61.33|58.53|61.3|58.5|61.33|58.53|61.17|58.37|0
1656018300000|2022-06-23 21:05:00|61.33|58.53|61.45|58.65|61.45|58.65|61.33|58.53|0
1656018600000|2022-06-23 21:10:00|61.47|58.67|61.46|58.66|61.48|58.68|61.42|58.62|0
1656018900000|2022-06-23 21:15:00|61.43|58.63|61.34|58.54|61.43|58.63|61.33|58.53|0
1656019200000|2022-06-23 21:20:00|61.36|58.56|61.18|58.38|61.36|58.56|61.15|58.35|0
1656019500000|2022-06-23 21:25:00|61.22|58.42|61.2|58.4|61.33|58.53|61.17|58.37|0
1656019800000|2022-06-23 21:30:00|61.21|58.41|61.2|58.4|61.21|58.41|61.2|58.4|0
1656020400000|2022-06-23 21:40:00|61.25|58.45|61.33|58.53|61.34|58.54|61.25|58.45|0
1656020700000|2022-06-23 21:45:00|61.3|58.5|61.55|58.75|61.55|58.75|61.3|58.5|0
1656021000000|2022-06-23 21:50:00|61.52|58.72|61.49|58.69|61.56|58.76|61.49|58.69|0
1656021300000|2022-06-23 21:55:00|61.53|58.73|61.6|58.8|61.62|58.82|61.53|58.73|0
1656021600000|2022-06-23 22:00:00|61.37|58.57|61.86|59.06|61.88|59.08|61.37|58.57|0
1656021900000|2022-06-23 22:05:00|61.88|59.08|61.58|58.78|62.09|59.29|61.44|58.64|0
1656022200000|2022-06-23 22:10:00|61.35|58.55|61.62|58.82|61.62|58.82|61.07|58.27|0
1656022500000|2022-06-23 22:15:00|61.67|58.87|61.53|58.73|61.9|59.1|61.53|58.73|0
1656022800000|2022-06-23 22:20:00|61.55|58.75|61.69|58.89|61.69|58.89|61.39|58.59|0
1656023100000|2022-06-23 22:25:00|61.67|58.87|61.16|58.36|61.9|59.1|61.16|58.36|0
1656023400000|2022-06-23 22:30:00|61.2|58.4|61.29|58.49|61.48|58.68|61.2|58.4|0
1656023700000|2022-06-23 22:35:00|61.34|58.54|61.57|58.77|61.57|58.77|61.16|58.36|0
1656024000000|2022-06-23 22:40:00|61.62|58.82|61.76|58.96|61.83|59.03|61.62|58.82|0
1656024300000|2022-06-23 22:45:00|61.83|59.03|62.27|59.47|62.43|59.63|61.8|59|0
1656024600000|2022-06-23 22:50:00|62.24|59.44|62.38|59.58|62.46|59.66|62.22|59.42|0
1656024900000|2022-06-23 22:55:00|62.36|59.56|62.24|59.44|62.36|59.56|62.03|59.23|0
1656025200000|2022-06-23 23:00:00|62.22|59.42|62.31|59.51|62.64|59.84|62.13|59.33|0
1656025500000|2022-06-23 23:05:00|62.38|59.58|62.4|59.6|62.41|59.61|62.12|59.32|0
1656025800000|2022-06-23 23:10:00|62.43|59.63|62.5|59.7|62.61|59.81|62.43|59.63|0
1656026100000|2022-06-23 23:15:00|62.47|59.67|62.17|59.37|62.5|59.7|62.17|59.37|0
1656026400000|2022-06-23 23:20:00|62.22|59.42|62.26|59.46|62.31|59.51|62.17|59.37|0
1656026700000|2022-06-23 23:25:00|62.24|59.44|62.54|59.74|62.54|59.74|62.12|59.32|0
1656027000000|2022-06-23 23:30:00|62.38|59.58|62.45|59.65|62.73|59.93|62.14|59.34|0
1656027300000|2022-06-23 23:35:00|62.42|59.62|62.45|59.65|62.63|59.83|62.42|59.62|0
1656027600000|2022-06-23 23:40:00|62.54|59.74|62.42|59.62|62.63|59.83|62.35|59.55|0
1656027900000|2022-06-23 23:45:00|62.4|59.6|62.21|59.41|62.49|59.69|62.16|59.36|0
1656028200000|2022-06-23 23:50:00|62.26|59.46|61.95|59.15|62.35|59.55|61.95|59.15|0
1656028500000|2022-06-23 23:55:00|61.93|59.13|61.37|58.57|61.93|59.13|61.14|58.34|0
1656028800000|2022-06-24 00:00:00|61.44|58.64|61.76|58.96|61.81|59.01|60.77|57.97|0
1656029100000|2022-06-24 00:05:00|61.67|58.87|62.06|59.26|62.25|59.45|61.57|58.77|0
1656029400000|2022-06-24 00:10:00|62.25|59.45|61.78|58.98|62.39|59.59|61.57|58.77|0
1656029700000|2022-06-24 00:15:00|61.74|58.94|62.41|59.61|62.44|59.64|61.23|58.43|0
1656030000000|2022-06-24 00:20:00|62.48|59.68|62.65|59.85|63|60.2|62.48|59.68|0
1656030300000|2022-06-24 00:25:00|62.67|59.87|62.13|59.33|62.72|59.92|62.06|59.26|0
1656030600000|2022-06-24 00:30:00|62.11|59.31|62.03|59.23|62.25|59.45|61.64|58.84|0
1656030900000|2022-06-24 00:35:00|62.01|59.21|62.13|59.33|62.34|59.54|61.85|59.05|0
1656031200000|2022-06-24 00:40:00|62.17|59.37|62.59|59.79|62.64|59.84|62.13|59.33|0
1656031500000|2022-06-24 00:45:00|62.62|59.82|62.97|60.17|63.28|60.48|62.62|59.82|0
1656031800000|2022-06-24 00:50:00|62.99|60.19|62.83|60.03|63.06|60.26|62.59|59.79|0
1656032100000|2022-06-24 00:55:00|62.85|60.05|63.13|60.33|63.18|60.38|62.76|59.96|0
1656032400000|2022-06-24 01:00:00|63.09|60.29|63.11|60.31|63.11|60.31|62.8|60|0
1656032700000|2022-06-24 01:05:00|63.18|60.38|62.66|59.86|63.18|60.38|62.61|59.81|0
1656033000000|2022-06-24 01:10:00|62.68|59.88|63.42|60.62|63.42|60.62|62.68|59.88|0
1656033300000|2022-06-24 01:15:00|63.44|60.64|63.13|60.33|63.77|60.97|63.06|60.26|0
1656033600000|2022-06-24 01:20:00|63.22|60.42|64.32|61.52|64.42|61.62|63.22|60.42|0
1656033900000|2022-06-24 01:25:00|64.37|61.57|63.84|61.04|64.42|61.62|63.79|60.99|0
1656034200000|2022-06-24 01:30:00|63.86|61.06|64.13|61.33|64.13|61.33|63.55|60.75|0
1656034500000|2022-06-24 01:35:00|64.22|61.42|64.22|61.42|64.8|62|64.05|61.25|0
1656034800000|2022-06-24 01:40:00|64.32|61.52|64.94|62.14|65.09|62.29|64.17|61.37|0
1656035100000|2022-06-24 01:45:00|65.09|62.29|65.81|63.01|66.3|63.5|65.09|62.29|0
1656035400000|2022-06-24 01:50:00|65.86|63.06|65.47|62.67|66.16|63.36|65.42|62.62|0
1656035700000|2022-06-24 01:55:00|65.45|62.65|65.98|63.18|66.08|63.28|65.33|62.53|0
1656036000000|2022-06-24 02:00:00|65.96|63.16|65.66|62.86|66.11|63.31|65.64|62.84|0
1656036300000|2022-06-24 02:05:00|65.62|62.82|66.15|63.35|66.15|63.35|65.57|62.77|0
1656036600000|2022-06-24 02:10:00|66.18|63.38|67.34|64.54|67.34|64.54|66.18|63.38|0
1656036900000|2022-06-24 02:15:00|67.38|64.58|67.58|64.78|67.73|64.93|67.28|64.48|0
1656037200000|2022-06-24 02:20:00|67.61|64.81|67.08|64.28|67.73|64.93|67.08|64.28|0
1656037500000|2022-06-24 02:25:00|67.04|64.24|67.48|64.68|67.53|64.73|66.99|64.19|0
1656037800000|2022-06-24 02:30:00|67.43|64.63|67.48|64.68|67.65|64.85|67.28|64.48|0
1656038100000|2022-06-24 02:35:00|67.45|64.65|67.6|64.8|67.65|64.85|67.43|64.63|0
1656038400000|2022-06-24 02:40:00|67.63|64.83|67.53|64.73|67.68|64.88|67.38|64.58|0
1656038700000|2022-06-24 02:45:00|67.58|64.78|68.2|65.4|68.33|65.53|67.58|64.78|0
1656039000000|2022-06-24 02:50:00|68.25|65.45|68.45|65.65|68.53|65.73|68.17|65.37|0
1656039300000|2022-06-24 02:55:00|68.42|65.62|68.3|65.5|68.42|65.62|68.15|65.35|0
1656039600000|2022-06-24 03:00:00|68.32|65.52|68.37|65.57|68.62|65.82|68.17|65.37|0
1656039900000|2022-06-24 03:05:00|68.4|65.6|68.12|65.32|68.5|65.7|68.07|65.27|0
1656040200000|2022-06-24 03:10:00|68.17|65.37|67.77|64.97|68.17|65.37|67.67|64.87|0
1656040500000|2022-06-24 03:15:00|67.74|64.94|67.69|64.89|67.97|65.17|67.57|64.77|0
1656040800000|2022-06-24 03:20:00|67.67|64.87|67.62|64.82|67.72|64.92|67.37|64.57|0
1656041100000|2022-06-24 03:25:00|67.57|64.77|67.14|64.34|67.57|64.77|67|64.2|0
1656041400000|2022-06-24 03:30:00|67.19|64.39|67.14|64.34|67.39|64.59|67.02|64.22|0
1656041700000|2022-06-24 03:35:00|67.17|64.37|67.41|64.61|67.41|64.61|67.14|64.34|0
1656042000000|2022-06-24 03:40:00|67.36|64.56|67.29|64.49|67.56|64.76|67.21|64.41|0
1656042300000|2022-06-24 03:45:00|67.26|64.46|67.06|64.26|67.31|64.51|67.02|64.22|0
1656042600000|2022-06-24 03:50:00|67.11|64.31|67.31|64.51|67.41|64.61|67.06|64.26|0
1656042900000|2022-06-24 03:55:00|67.26|64.46|67.16|64.36|67.34|64.54|67.04|64.24|0
1656043200000|2022-06-24 04:00:00|67.14|64.34|67.81|65.01|67.91|65.11|67.06|64.26|0
1656043500000|2022-06-24 04:05:00|67.78|64.98|67.96|65.16|68.06|65.26|67.76|64.96|0
1656043800000|2022-06-24 04:10:00|67.93|65.13|67.95|65.15|68.23|65.43|67.81|65.01|0
1656044100000|2022-06-24 04:15:00|68|65.2|69.21|66.41|69.26|66.46|68|65.2|0
1656044400000|2022-06-24 04:20:00|69.19|66.39|70.02|67.22|70.18|67.38|69.11|66.31|0
1656044700000|2022-06-24 04:25:00|69.97|67.17|69.51|66.71|70.02|67.22|69.49|66.69|0
1656045000000|2022-06-24 04:30:00|69.54|66.74|69.89|67.09|69.92|67.12|69.49|66.69|0
1656045300000|2022-06-24 04:35:00|69.92|67.12|69.61|66.81|70.02|67.22|69.56|66.76|0
1656045600000|2022-06-24 04:40:00|69.56|66.76|69.56|66.76|69.61|66.81|69.41|66.61|0
1656045900000|2022-06-24 04:45:00|69.59|66.79|69.48|66.68|69.61|66.81|69.41|66.61|0
1656046200000|2022-06-24 04:50:00|69.41|66.61|69.66|66.86|69.71|66.91|69.36|66.56|0
1656046500000|2022-06-24 04:55:00|69.68|66.88|69.71|66.91|70.04|67.24|69.61|66.81|0
1656046800000|2022-06-24 05:00:00|69.76|66.96|69.63|66.83|69.96|67.16|69.1|66.3|0
1656047100000|2022-06-24 05:05:00|69.71|66.91|69.48|66.68|70.42|67.62|69.48|66.68|0
1656047400000|2022-06-24 05:10:00|69.56|66.76|69.48|66.68|69.78|66.98|69.3|66.5|0
1656047700000|2022-06-24 05:15:00|69.5|66.7|69.53|66.73|69.66|66.86|69.35|66.55|0
1656048000000|2022-06-24 05:20:00|69.55|66.75|69.45|66.65|69.93|67.13|69.32|66.52|0
1656048300000|2022-06-24 05:25:00|69.4|66.6|70.21|67.41|70.27|67.47|69.09|66.29|0
1656048600000|2022-06-24 05:30:00|70.19|67.39|70.06|67.26|70.21|67.41|69.91|67.11|0
1656048900000|2022-06-24 05:35:00|70.11|67.31|70.62|67.82|70.62|67.82|70.01|67.21|0
1656049200000|2022-06-24 05:40:00|70.78|67.98|70.88|68.08|70.93|68.13|70.67|67.87|0
1656049500000|2022-06-24 05:45:00|70.78|67.98|71.17|68.37|71.69|68.89|70.57|67.77|0
1656049800000|2022-06-24 05:50:00|71.15|68.35|70.99|68.19|71.15|68.35|70.63|67.83|0
1656050100000|2022-06-24 05:55:00|71.04|68.24|70.48|67.68|71.07|68.27|70.22|67.42|0
1656050400000|2022-06-24 06:00:00|70.43|67.63|70.07|67.27|70.43|67.63|69.76|66.96|0
1656050700000|2022-06-24 06:05:00|70.12|67.32|69.53|66.73|70.38|67.58|69.51|66.71|0
1656051000000|2022-06-24 06:10:00|69.48|66.68|70.14|67.34|70.27|67.47|69.46|66.66|0
1656051300000|2022-06-24 06:15:00|70.17|67.37|69.96|67.16|70.32|67.52|69.63|66.83|0
1656051600000|2022-06-24 06:20:00|69.99|67.19|70.14|67.34|70.27|67.47|69.63|66.83|0
1656051900000|2022-06-24 06:25:00|70.01|67.21|69.83|67.03|70.06|67.26|69.66|66.86|0
1656052200000|2022-06-24 06:30:00|69.76|66.96|69.3|66.5|70.06|67.26|69.15|66.35|0
1656052500000|2022-06-24 06:35:00|69.27|66.47|70.06|67.26|70.08|67.28|69.05|66.25|0
1656052800000|2022-06-24 06:40:00|70.08|67.28|70.47|67.67|70.47|67.67|69.88|67.08|0
1656053100000|2022-06-24 06:45:00|70.44|67.64|70|67.2|70.44|67.64|69.84|67.04|0
1656053400000|2022-06-24 06:50:00|69.97|67.17|69.84|67.04|70.1|67.3|69.79|66.99|0
1656053700000|2022-06-24 06:55:00|69.81|67.01|69.43|66.63|69.81|67.01|69.33|66.53|0
1656054000000|2022-06-24 07:00:00|69.48|66.68|67.67|64.87|70.71|67.91|67.2|64.4|0
1656054300000|2022-06-24 07:05:00|67.47|65.07|68.32|65.92|68.6|66.2|67.27|64.87|0
1656054600000|2022-06-24 07:10:00|68.4|66|67.84|65.44|68.6|66.2|67.74|65.34|0
1656054900000|2022-06-24 07:15:00|67.82|65.42|67.34|64.94|68.07|65.67|66.97|64.57|0
1656055200000|2022-06-24 07:20:00|67.29|64.89|67.17|64.77|67.67|65.27|67.09|64.69|0
1656055500000|2022-06-24 07:25:00|67.24|64.84|67.79|65.39|67.84|65.44|67.09|64.69|0
1656055800000|2022-06-24 07:30:00|67.76|65.36|68.42|66.02|68.59|66.19|67.69|65.29|0
1656056100000|2022-06-24 07:35:00|68.39|65.99|70.41|68.01|70.56|68.16|67.94|65.54|0
1656056400000|2022-06-24 07:40:00|70.36|67.96|70.84|68.44|70.92|68.52|70.13|67.73|0
1656056700000|2022-06-24 07:45:00|70.82|68.42|70.72|68.32|70.92|68.52|70.41|68.01|0
1656057000000|2022-06-24 07:50:00|70.69|68.29|70.71|68.31|71.28|68.88|70.66|68.26|0
1656057300000|2022-06-24 07:55:00|70.77|68.37|70.56|68.16|71.13|68.73|70.46|68.06|0
1656057600000|2022-06-24 08:00:00|70.76|68.36|70.45|68.05|71.23|68.83|70.2|67.8|0
1656057900000|2022-06-24 08:05:00|70.4|68|69.99|67.59|70.51|68.11|69.94|67.54|0
1656058200000|2022-06-24 08:10:00|70.02|67.62|69.66|67.26|70.3|67.9|69.48|67.08|0
1656058500000|2022-06-24 08:15:00|69.53|67.13|70.2|67.8|70.35|67.95|69.53|67.13|0
1656058800000|2022-06-24 08:20:00|70.17|67.77|69.33|66.93|70.32|67.92|68.92|66.52|0
1656059100000|2022-06-24 08:25:00|69.35|66.95|70.14|67.74|70.14|67.74|69.13|66.73|0
1656059400000|2022-06-24 08:30:00|70.09|67.69|70.42|68.02|70.45|68.05|69.73|67.33|0
1656059700000|2022-06-24 08:35:00|70.45|68.05|70.55|68.15|70.76|68.36|70.16|67.76|0
1656060000000|2022-06-24 08:40:00|70.47|68.07|70.65|68.25|70.78|68.38|70.34|67.94|0
1656060300000|2022-06-24 08:45:00|70.68|68.28|70.29|67.89|70.8|68.4|70.24|67.84|0
1656060600000|2022-06-24 08:50:00|70.26|67.86|70.31|67.91|70.52|68.12|69.83|67.43|0
1656060900000|2022-06-24 08:55:00|70.34|67.94|70.52|68.12|70.8|68.4|70.24|67.84|0
1656061200000|2022-06-24 09:00:00|70.49|68.09|70.26|67.86|70.6|68.2|70.08|67.68|0
1656061500000|2022-06-24 09:05:00|70.21|67.81|70.8|68.4|70.8|68.4|70|67.6|0
1656061800000|2022-06-24 09:10:00|70.72|68.32|71|68.6|71.21|68.81|70.67|68.27|0
1656062100000|2022-06-24 09:15:00|71.06|68.66|71.03|68.63|71.18|68.78|70.8|68.4|0
1656062400000|2022-06-24 09:20:00|71|68.6|70.97|68.57|71.16|68.76|70.85|68.45|0
1656062700000|2022-06-24 09:25:00|71|68.6|70.43|68.03|71|68.6|70.23|67.83|0
1656063000000|2022-06-24 09:30:00|70.46|68.06|70.74|68.34|70.74|68.34|70.18|67.78|0
1656063300000|2022-06-24 09:35:00|70.71|68.31|70.15|67.75|70.84|68.44|70.13|67.73|0
1656063600000|2022-06-24 09:40:00|70.18|67.78|70.74|68.34|70.79|68.39|70.1|67.7|0
1656063900000|2022-06-24 09:45:00|70.71|68.31|70.74|68.34|71.1|68.7|70.66|68.26|0
1656064200000|2022-06-24 09:50:00|70.71|68.31|70.86|68.46|70.94|68.54|70.38|67.98|0
1656064500000|2022-06-24 09:55:00|70.89|68.49|71.46|69.06|71.51|69.11|70.63|68.23|0
1656064800000|2022-06-24 10:00:00|71.51|69.11|71.98|69.58|72.11|69.71|71.35|68.95|0
1656065100000|2022-06-24 10:05:00|71.95|69.55|72.24|69.84|72.26|69.86|71.35|68.95|0
1656065400000|2022-06-24 10:10:00|72.29|69.89|72.03|69.63|72.29|69.89|71.87|69.47|0
1656065700000|2022-06-24 10:15:00|71.97|69.57|71.41|69.01|72.36|69.96|71.31|68.91|0
1656066000000|2022-06-24 10:20:00|71.47|69.07|68.94|66.54|71.47|69.07|68.94|66.54|0
1656066300000|2022-06-24 10:25:00|68.92|66.52|68.97|66.57|69.07|66.67|68.79|66.39|0
1656066600000|2022-06-24 10:30:00|68.92|66.52|69.63|67.23|69.63|67.23|68.81|66.41|0
1656066900000|2022-06-24 10:35:00|69.42|67.02|69.22|66.82|69.5|67.1|68.29|65.89|0
1656067200000|2022-06-24 10:40:00|69.17|66.77|68.96|66.56|69.22|66.82|68.81|66.41|0
1656067500000|2022-06-24 10:45:00|68.91|66.51|69.01|66.61|69.19|66.79|68.86|66.46|0
1656067800000|2022-06-24 10:50:00|69.04|66.64|68.86|66.46|69.17|66.77|68.58|66.18|0
1656068100000|2022-06-24 10:55:00|68.81|66.41|68.81|66.41|68.96|66.56|68.35|65.95|0
1656068400000|2022-06-24 11:00:00|68.71|66.31|68.6|66.2|68.91|66.51|68.5|66.1|0
1656068700000|2022-06-24 11:05:00|68.55|66.15|68.65|66.25|68.65|66.25|68.45|66.05|0
1656069000000|2022-06-24 11:10:00|68.6|66.2|68.98|66.58|69.01|66.61|68.47|66.07|0
1656069300000|2022-06-24 11:15:00|68.96|66.56|69.16|66.76|69.16|66.76|68.75|66.35|0
1656069600000|2022-06-24 11:20:00|69.18|66.78|69.16|66.76|69.26|66.86|68.9|66.5|0
1656069900000|2022-06-24 11:25:00|69.08|66.68|69.41|67.01|69.41|67.01|68.8|66.4|0
1656070200000|2022-06-24 11:30:00|69.46|67.06|69.67|67.27|69.87|67.47|69.26|66.86|0
1656070500000|2022-06-24 11:35:00|69.62|67.22|68.9|66.5|69.67|67.27|68.9|66.5|0
1656070800000|2022-06-24 11:40:00|68.85|66.45|68.49|66.09|69|66.6|68.49|66.09|0
1656071100000|2022-06-24 11:45:00|68.44|66.04|67.89|65.49|68.59|66.19|67.79|65.39|0
1656071400000|2022-06-24 11:50:00|67.94|65.54|68.29|65.89|68.31|65.91|67.84|65.44|0
1656071700000|2022-06-24 11:55:00|68.26|65.86|68.24|65.84|68.51|66.11|68.14|65.74|0
1656072000000|2022-06-24 12:00:00|68.29|65.89|68.59|66.19|68.69|66.29|67.93|65.53|0
1656072300000|2022-06-24 12:05:00|68.49|66.09|68.89|66.49|69.12|66.72|68.24|65.84|0
1656072600000|2022-06-24 12:10:00|68.87|66.47|68.94|66.54|69.1|66.7|68.84|66.44|0
1656072900000|2022-06-24 12:15:00|68.97|66.57|69.04|66.64|69.14|66.74|68.74|66.34|0
1656073200000|2022-06-24 12:20:00|69.09|66.69|68.43|66.03|69.3|66.9|68.33|65.93|0
1656073500000|2022-06-24 12:25:00|68.48|66.08|68.3|65.9|68.79|66.39|68.25|65.85|0
1656073800000|2022-06-24 12:30:00|68.28|65.88|68.5|66.1|68.68|66.28|68.19|65.79|0
1656074100000|2022-06-24 12:35:00|68.58|66.18|68.75|66.35|68.96|66.56|68.5|66.1|0
1656074400000|2022-06-24 12:40:00|68.7|66.3|69.11|66.71|69.21|66.81|68.7|66.3|0
1656074700000|2022-06-24 12:45:00|69.16|66.76|68.67|66.27|69.16|66.76|68.35|65.95|0
1656075000000|2022-06-24 12:50:00|68.6|66.2|68.3|65.9|68.6|66.2|68.25|65.85|0
1656075300000|2022-06-24 12:55:00|68.35|65.95|68.4|66|68.55|66.15|68.14|65.74|0
1656075600000|2022-06-24 13:00:00|68.29|65.89|68.85|66.45|68.9|66.5|68.24|65.84|0
1656075900000|2022-06-24 13:05:00|68.9|66.5|69.26|66.86|69.41|67.01|68.7|66.3|0
1656076200000|2022-06-24 13:10:00|69.31|66.91|69.1|66.7|69.31|66.91|68.9|66.5|0
1656076500000|2022-06-24 13:15:00|69.15|66.75|69.41|67.01|69.56|67.16|68.95|66.55|0
1656076800000|2022-06-24 13:20:00|69.46|67.06|69.81|67.41|69.92|67.52|69.3|66.9|0
1656077100000|2022-06-24 13:25:00|69.84|67.44|69.61|67.21|70.02|67.62|69.15|66.75|0
1656077400000|2022-06-24 13:30:00|69.63|67.23|72.15|69.75|72.15|69.75|69.61|67.21|0
1656077700000|2022-06-24 13:35:00|72.25|69.85|71.93|69.53|73.36|70.96|71.2|68.8|0
1656078000000|2022-06-24 13:40:00|71.98|69.58|74.2|71.8|75.28|72.88|71.62|69.22|0
1656078300000|2022-06-24 13:45:00|74.26|71.86|75.5|73.1|75.5|73.1|73.72|71.32|0
1656078600000|2022-06-24 13:50:00|75.44|73.04|75.24|72.84|76.11|73.71|74.7|72.3|0
1656078900000|2022-06-24 13:55:00|75.19|72.79|74.75|72.35|75.4|73|74.27|71.87|0
1656079200000|2022-06-24 14:00:00|76.19|73.79|79.91|77.51|81.6|79.2|76.19|73.79|0
1656079500000|2022-06-24 14:05:00|80.02|77.62|82.01|79.61|82.36|79.96|79.96|77.56|0
1656079800000|2022-06-24 14:10:00|82.13|79.73|80.58|78.18|82.25|79.85|80.19|77.79|0
1656080100000|2022-06-24 14:15:00|80.53|78.13|81.5|79.1|82.07|79.67|80.53|78.13|0
1656080400000|2022-06-24 14:20:00|81.55|79.15|81.95|79.55|82.7|80.3|81.38|78.98|0
1656080700000|2022-06-24 14:25:00|82.07|79.67|81.03|78.63|82.07|79.67|80.69|78.29|0
1656081000000|2022-06-24 14:30:00|81.44|79.04|81.2|78.8|81.78|79.38|80.75|78.35|0
1656081300000|2022-06-24 14:35:00|81.32|78.92|80.41|78.01|81.55|79.15|80.07|77.67|0
1656081600000|2022-06-24 14:40:00|80.24|77.84|79.9|77.5|80.46|78.06|79.39|76.99|0
1656081900000|2022-06-24 14:45:00|79.95|77.55|81.14|78.74|81.49|79.09|79.39|76.99|0
1656082200000|2022-06-24 14:50:00|81.37|78.97|81.03|78.63|81.37|78.97|80.52|78.12|0
1656082500000|2022-06-24 14:55:00|81.09|78.69|81.2|78.8|81.94|79.54|80.52|78.12|0
1656082800000|2022-06-24 15:00:00|81.31|78.91|82.64|80.24|82.69|80.29|81.14|78.74|0
1656083100000|2022-06-24 15:05:00|82.58|80.18|82.29|79.89|82.75|80.35|81.83|79.43|0
1656083400000|2022-06-24 15:10:00|82.4|80|81.31|78.91|82.46|80.06|81.31|78.91|0
1656083700000|2022-06-24 15:15:00|81.19|78.79|80.31|77.91|81.31|78.91|80|77.6|0
1656084000000|2022-06-24 15:20:00|80.28|77.88|81.23|78.83|81.52|79.12|80.23|77.83|0
1656084300000|2022-06-24 15:25:00|81.29|78.89|82.49|80.09|82.55|80.15|81.17|78.77|0
1656084600000|2022-06-24 15:30:00|82.44|80.04|81.92|79.52|82.55|80.15|81.92|79.52|0
1656084900000|2022-06-24 15:35:00|81.74|79.34|82.43|80.03|82.66|80.26|81.63|79.23|0
1656085200000|2022-06-24 15:40:00|82.46|80.06|82.46|80.06|82.74|80.34|82.11|79.71|0
1656085500000|2022-06-24 15:45:00|82.4|80|81.82|79.42|82.4|80|81.71|79.31|0
1656085800000|2022-06-24 15:50:00|81.88|79.48|82.51|80.11|82.86|80.46|81.59|79.19|0
1656086100000|2022-06-24 15:55:00|82.57|80.17|82.45|80.05|82.62|80.22|81.7|79.3|0
1656086400000|2022-06-24 16:00:00|82.51|80.11|83.15|80.75|83.38|80.98|82.16|79.76|0
1656086700000|2022-06-24 16:05:00|83.03|80.63|82.85|80.45|83.32|80.92|82.85|80.45|0
1656087000000|2022-06-24 16:10:00|82.91|80.51|82.25|79.85|83.33|80.93|81.57|79.17|0
1656087300000|2022-06-24 16:15:00|82.19|79.79|82.48|80.08|82.65|80.25|82.08|79.68|0
1656087600000|2022-06-24 16:20:00|82.54|80.14|82.35|79.95|82.6|80.2|81.27|78.87|0
1656087900000|2022-06-24 16:25:00|82.47|80.07|81.89|79.49|82.53|80.13|81.72|79.32|0
1656088200000|2022-06-24 16:30:00|81.95|79.55|80.56|78.16|82.01|79.61|80.51|78.11|0
1656088500000|2022-06-24 16:35:00|80.51|78.11|81.08|78.68|81.14|78.74|80.39|77.99|0
1656088800000|2022-06-24 16:40:00|81.13|78.73|82|79.6|82.11|79.71|80.91|78.51|0
1656089100000|2022-06-24 16:45:00|81.94|79.54|81.25|78.85|81.94|79.54|80.85|78.45|0
1656089400000|2022-06-24 16:50:00|81.36|78.96|81.76|79.36|81.76|79.36|81.13|78.73|0
1656089700000|2022-06-24 16:55:00|81.82|79.42|81.99|79.59|82.17|79.77|81.59|79.19|0
1656090000000|2022-06-24 17:00:00|81.93|79.53|82.4|80|82.74|80.34|81.65|79.25|0
1656090300000|2022-06-24 17:05:00|82.45|80.05|82.28|79.88|82.57|80.17|81.88|79.48|0
1656090600000|2022-06-24 17:10:00|82.34|79.94|82.86|80.46|82.86|80.46|82.34|79.94|0
1656090900000|2022-06-24 17:15:00|82.8|80.4|82.57|80.17|83.27|80.87|82.39|79.99|0
1656091200000|2022-06-24 17:20:00|82.63|80.23|82.63|80.23|82.92|80.52|82.28|79.88|0
1656091500000|2022-06-24 17:25:00|82.57|80.17|82.63|80.23|82.86|80.46|82.28|79.88|0
1656091800000|2022-06-24 17:30:00|82.68|80.28|82.74|80.34|82.97|80.57|82.16|79.76|0
1656092100000|2022-06-24 17:35:00|82.8|80.4|82.39|79.99|82.8|80.4|82.1|79.7|0
1656092400000|2022-06-24 17:40:00|82.28|79.88|82.91|80.51|83.09|80.69|82.04|79.64|0
1656092700000|2022-06-24 17:45:00|82.85|80.45|82.5|80.1|82.97|80.57|82.39|79.99|0
1656093000000|2022-06-24 17:50:00|82.56|80.16|82.04|79.64|82.91|80.51|81.98|79.58|0
1656093300000|2022-06-24 17:55:00|81.93|79.53|81.8|79.4|82.73|80.33|81.39|78.99|0
1656093600000|2022-06-24 18:00:00|81.85|79.45|81.79|79.39|82.31|79.91|81.62|79.22|0
1656093900000|2022-06-24 18:05:00|81.85|79.45|81.62|79.22|82.08|79.68|81.33|78.93|0
1656094200000|2022-06-24 18:10:00|81.68|79.28|82.14|79.74|82.48|80.08|81.68|79.28|0
1656094500000|2022-06-24 18:15:00|82.19|79.79|82.37|79.97|82.6|80.2|81.91|79.51|0
1656094800000|2022-06-24 18:20:00|82.42|80.02|82.13|79.73|82.48|80.08|81.79|79.39|0
1656095100000|2022-06-24 18:25:00|82.08|79.68|82.6|80.2|82.89|80.49|82.02|79.62|0
1656095400000|2022-06-24 18:30:00|82.65|80.25|83.18|80.78|83.29|80.89|82.54|80.14|0
1656095700000|2022-06-24 18:35:00|83.12|80.72|82.65|80.25|83.41|81.01|82.65|80.25|0
1656096000000|2022-06-24 18:40:00|82.59|80.19|82.62|80.22|83.24|80.84|82.42|80.02|0
1656096300000|2022-06-24 18:45:00|82.67|80.27|83.37|80.97|83.37|80.97|82.56|80.16|0
1656096600000|2022-06-24 18:50:00|83.31|80.91|83.31|80.91|83.37|80.97|83.02|80.62|0
1656096900000|2022-06-24 18:55:00|83.37|80.97|83.54|81.14|83.66|81.26|83.08|80.68|0
1656097200000|2022-06-24 19:00:00|83.66|81.26|84.12|81.72|84.12|81.72|83.19|80.79|0
1656097500000|2022-06-24 19:05:00|84|81.6|83.88|81.48|84.23|81.83|83.71|81.31|0
1656097800000|2022-06-24 19:10:00|83.76|81.36|84.11|81.71|84.11|81.71|83.59|81.19|0
1656098100000|2022-06-24 19:15:00|84.23|81.83|84.29|81.89|84.52|82.12|84.05|81.65|0
1656098400000|2022-06-24 19:20:00|84.35|81.95|85.87|83.47|85.93|83.53|84.29|81.89|0
1656098700000|2022-06-24 19:25:00|85.93|83.53|85.87|83.47|85.98|83.58|85.27|82.87|0
1656099000000|2022-06-24 19:30:00|85.81|83.41|84.75|82.35|85.98|83.58|84.75|82.35|0
1656099300000|2022-06-24 19:35:00|84.81|82.41|85.7|83.3|85.7|83.3|84.52|82.12|0
1656099600000|2022-06-24 19:40:00|85.76|83.36|86.35|83.95|86.35|83.95|85.64|83.24|0
1656099900000|2022-06-24 19:45:00|86.23|83.83|86.24|83.84|86.65|84.25|85.93|83.53|0
1656100200000|2022-06-24 19:50:00|86.54|84.14|88.53|85.65|88.71|85.83|86.48|84.08|0
1656100500000|2022-06-24 19:55:00|88.59|85.71|90.05|87.17|90.05|87.17|87.62|84.74|0
1656100800000|2022-06-24 20:00:00|90.17|87.29|88.19|85.79|90.48|87.6|88.07|85.67|0
1656101100000|2022-06-24 20:05:00|88.13|85.73|87.18|84.78|88.49|86.09|86.73|84.33|0
1656101400000|2022-06-24 20:10:00|87.12|84.72|86.88|84.48|87.36|84.96|86.64|84.24|0
1656313500000|2022-06-27 07:05:00|89.74|87.34|90.94|88.54|91.04|88.64|89.31|86.91|0
1656313800000|2022-06-27 07:10:00|90.88|88.48|90.85|88.45|91.38|88.98|90.45|88.05|0
1656314100000|2022-06-27 07:15:00|90.88|88.48|91.03|88.63|92.31|89.91|90.88|88.48|0
1656314400000|2022-06-27 07:20:00|91.13|88.73|92.34|89.94|92.47|90.07|91.09|88.69|0
1656314700000|2022-06-27 07:25:00|92.31|89.91|93.7|91.3|94.08|91.68|92.12|89.72|0
1656315000000|2022-06-27 07:30:00|93.82|91.42|95.54|93.14|95.54|93.14|93.5|91.1|0
1656315300000|2022-06-27 07:35:00|95.67|93.27|96.09|93.69|96.44|94.04|95.51|93.11|0
1656315600000|2022-06-27 07:40:00|95.86|93.46|94.39|91.99|96.02|93.62|94.39|91.99|0
1656315900000|2022-06-27 07:45:00|94.45|92.05|95.22|92.82|95.25|92.85|94.45|92.05|0
1656316200000|2022-06-27 07:50:00|95.15|92.75|95.92|93.52|96.18|93.78|95.15|92.75|0
1656316500000|2022-06-27 07:55:00|96.02|93.62|96.65|94.25|97.62|95.22|96.02|93.62|0
1656316800000|2022-06-27 08:00:00|96.58|94.18|96.58|94.18|97.17|94.77|96.07|93.67|0
1656317100000|2022-06-27 08:05:00|96.48|94.08|96.39|93.99|97.42|95.02|96.39|93.99|0
1656317400000|2022-06-27 08:10:00|96.35|93.95|97.13|94.73|97.13|94.73|96.19|93.79|0
1656317700000|2022-06-27 08:15:00|97.1|94.7|96.9|94.5|97.23|94.83|96.87|94.47|0
1656318000000|2022-06-27 08:20:00|96.97|94.57|96.38|93.98|97.1|94.7|96.35|93.95|0
1656318300000|2022-06-27 08:25:00|96.45|94.05|96.54|94.14|96.77|94.37|96.32|93.92|0
1656318600000|2022-06-27 08:30:00|96.51|94.11|96.19|93.79|96.64|94.24|96.03|93.63|0
1656318900000|2022-06-27 08:35:00|96.25|93.85|94.9|92.5|96.25|93.85|94.78|92.38|0
1656319200000|2022-06-27 08:40:00|94.97|92.57|94.97|92.57|95.22|92.82|94.58|92.18|0
1656319500000|2022-06-27 08:45:00|94.93|92.53|94.96|92.56|95.16|92.76|94.58|92.18|0
1656319800000|2022-06-27 08:50:00|95.03|92.63|94.07|91.67|95.19|92.79|94.07|91.67|0
1656320100000|2022-06-27 08:55:00|94.01|91.61|94.29|91.89|94.39|91.99|93.82|91.42|0
1656320400000|2022-06-27 09:00:00|94.32|91.92|94.13|91.73|94.45|92.05|94.13|91.73|0
1656320700000|2022-06-27 09:05:00|94.07|91.67|93.06|90.66|94.07|91.67|92.99|90.59|0
1656321000000|2022-06-27 09:10:00|93.12|90.72|94.07|91.67|94.58|92.18|93.12|90.72|0
1656321300000|2022-06-27 09:15:00|94|91.6|94.26|91.86|94.35|91.95|93.75|91.35|0
1656321600000|2022-06-27 09:20:00|94.32|91.92|94.41|92.01|94.86|92.46|94.22|91.82|0
1656321900000|2022-06-27 09:25:00|94.44|92.04|95.38|92.98|95.41|93.01|94|91.6|0
1656322200000|2022-06-27 09:30:00|95.25|92.85|94.8|92.4|95.57|93.17|94.8|92.4|0
1656322500000|2022-06-27 09:35:00|94.99|92.59|94.61|92.21|95.02|92.62|94.36|91.96|0
1656322800000|2022-06-27 09:40:00|94.67|92.27|94.86|92.46|94.93|92.53|94.23|91.83|0
1656323100000|2022-06-27 09:45:00|94.83|92.43|95.05|92.65|95.31|92.91|94.8|92.4|0
1656323400000|2022-06-27 09:50:00|94.99|92.59|94.48|92.08|95.18|92.78|94.48|92.08|0
1656323700000|2022-06-27 09:55:00|94.54|92.14|94.6|92.2|94.92|92.52|94.48|92.08|0
1656324000000|2022-06-27 10:00:00|94.67|92.27|94.57|92.17|94.92|92.52|94.13|91.73|0
1656324300000|2022-06-27 10:05:00|94.6|92.2|93.84|91.44|94.6|92.2|93.84|91.44|0
1656324600000|2022-06-27 10:10:00|93.87|91.47|93.46|91.06|93.97|91.57|93.46|91.06|0
1656324900000|2022-06-27 10:15:00|93.52|91.12|94.31|91.91|94.34|91.94|93.52|91.12|0
1656325200000|2022-06-27 10:20:00|94.34|91.94|93.9|91.5|94.44|92.04|93.9|91.5|0
1656325500000|2022-06-27 10:25:00|93.93|91.53|92.73|90.33|94.06|91.66|92.64|90.24|0
1656325800000|2022-06-27 10:30:00|92.7|90.3|93.27|90.87|93.46|91.06|92.58|90.18|0
1656326100000|2022-06-27 10:35:00|93.2|90.8|92.15|89.75|93.27|90.87|92.09|89.69|0
1656326400000|2022-06-27 10:40:00|92.21|89.81|92.71|90.31|92.81|90.41|91.71|89.31|0
1656326700000|2022-06-27 10:45:00|92.59|90.19|91.11|88.71|92.74|90.34|90.65|88.25|0
1656327000000|2022-06-27 10:50:00|91.05|88.65|91.39|88.99|91.45|89.05|90.92|88.52|0
1656327300000|2022-06-27 10:55:00|91.33|88.93|92.08|89.68|92.17|89.77|91.27|88.87|0
1656327600000|2022-06-27 11:00:00|92.14|89.74|92.33|89.93|92.39|89.99|91.86|89.46|0
1656327900000|2022-06-27 11:05:00|92.26|89.86|92.83|90.43|92.89|90.49|92.14|89.74|0
1656328200000|2022-06-27 11:10:00|92.89|90.49|93.08|90.68|93.14|90.74|92.76|90.36|0
1656328500000|2022-06-27 11:15:00|93.14|90.74|93.27|90.87|93.33|90.93|92.82|90.42|0
1656328800000|2022-06-27 11:20:00|93.2|90.8|93.07|90.67|93.26|90.86|93.07|90.67|0
1656329100000|2022-06-27 11:25:00|93.14|90.74|92.44|90.04|93.14|90.74|92.26|89.86|0
1656329400000|2022-06-27 11:30:00|92.41|90.01|93.45|91.05|93.45|91.05|92.41|90.01|0
1656329700000|2022-06-27 11:35:00|93.39|90.99|93.26|90.86|93.58|91.18|93.13|90.73|0
1656330000000|2022-06-27 11:40:00|93.29|90.89|93.39|90.99|93.51|91.11|93.13|90.73|0
1656330300000|2022-06-27 11:45:00|93.35|90.95|93.19|90.79|93.39|90.99|93|90.6|0
1656330600000|2022-06-27 11:50:00|93.32|90.92|93|90.6|93.32|90.92|92.94|90.54|0
1656330900000|2022-06-27 11:55:00|92.94|90.54|92.65|90.25|92.94|90.54|92.53|90.13|0
1656331200000|2022-06-27 12:00:00|92.69|90.29|92.81|90.41|93|90.6|92.56|90.16|0
1656331500000|2022-06-27 12:05:00|92.87|90.47|92.24|89.84|92.94|90.54|92.12|89.72|0
1656331800000|2022-06-27 12:10:00|92.18|89.78|92.24|89.84|92.68|90.28|91.62|89.22|0
1656332100000|2022-06-27 12:15:00|92.49|90.09|92.37|89.97|93|90.6|91.74|89.34|0
1656332400000|2022-06-27 12:20:00|92.43|90.03|91.93|89.53|92.49|90.09|91.86|89.46|0
1656332700000|2022-06-27 12:25:00|92.12|89.72|90.43|88.03|92.21|89.81|90.43|88.03|0
1656333000000|2022-06-27 12:30:00|90.68|88.28|89.39|86.99|91.05|88.65|89.14|86.74|0
1656333300000|2022-06-27 12:35:00|89.32|86.92|90.25|87.85|90.25|87.85|89.26|86.86|0
1656333600000|2022-06-27 12:40:00|90.21|87.81|90.61|88.21|90.86|88.46|89.94|87.54|0
1656333900000|2022-06-27 12:45:00|90.74|88.34|90.21|87.81|90.8|88.4|90.09|87.69|0
1656334200000|2022-06-27 12:50:00|90.15|87.75|89.32|86.92|90.46|88.06|89.29|86.89|0
1656334500000|2022-06-27 12:55:00|89.35|86.95|89.84|87.44|89.96|87.56|89.35|86.95|0
1656334800000|2022-06-27 13:00:00|89.96|87.56|90.58|88.18|90.77|88.37|89.84|87.44|0
1656335100000|2022-06-27 13:05:00|90.52|88.12|90.21|87.81|90.7|88.3|90.21|87.81|0
1656335400000|2022-06-27 13:10:00|90.15|87.75|90.83|88.43|90.89|88.49|89.9|87.5|0
1656335700000|2022-06-27 13:15:00|90.89|88.49|90.7|88.3|91.01|88.61|90.24|87.84|0
1656336000000|2022-06-27 13:20:00|90.64|88.24|91.01|88.61|91.44|89.04|90.57|88.17|0
1656336300000|2022-06-27 13:25:00|91.13|88.73|91.69|89.29|91.76|89.36|90.95|88.55|0
1656336600000|2022-06-27 13:30:00|91.44|89.04|87.36|84.96|92.19|89.79|87.15|84.75|0
1656336900000|2022-06-27 13:35:00|86.97|84.57|86.82|84.42|87.39|84.99|85.59|83.19|0
1656337200000|2022-06-27 13:40:00|86.7|84.3|84.64|82.24|86.7|84.3|84.2|81.8|0
1656337500000|2022-06-27 13:45:00|84.49|82.09|83.83|81.43|85.01|82.61|82.95|80.55|0
1656337800000|2022-06-27 13:50:00|83.71|81.31|84.92|82.52|85.04|82.64|83.36|80.96|0
1656338100000|2022-06-27 13:55:00|84.74|82.34|83.21|80.81|84.8|82.4|82.86|80.46|0
1656338400000|2022-06-27 14:00:00|83.18|80.78|86.89|84.49|87.38|84.98|83.18|80.78|0
1656338700000|2022-06-27 14:05:00|87.07|84.67|84.41|82.01|87.19|84.79|83.45|81.05|0
1656339000000|2022-06-27 14:10:00|84.53|82.13|83.52|81.12|84.83|82.43|82.62|80.22|0
1656339300000|2022-06-27 14:15:00|83.43|81.03|84.02|81.62|84.79|82.39|82.32|79.92|0
1656339600000|2022-06-27 14:20:00|83.96|81.56|83.73|81.33|85.62|83.22|83.02|80.62|0
1656339900000|2022-06-27 14:25:00|83.67|81.27|83.08|80.68|84.02|81.62|82.5|80.1|0
1656340200000|2022-06-27 14:30:00|82.67|80.27|85.47|83.07|85.94|83.54|82.5|80.1|0
1656340500000|2022-06-27 14:35:00|85.94|83.54|85.64|83.24|86.06|83.66|84.46|82.06|0
1656340800000|2022-06-27 14:40:00|85.58|83.18|87.14|84.74|87.2|84.8|85.05|82.65|0
1656341100000|2022-06-27 14:45:00|87.02|84.62|87.81|85.41|87.87|85.47|85.94|83.54|0
1656341400000|2022-06-27 14:50:00|87.93|85.53|87.43|85.03|89.33|86.93|86.88|84.48|0
1656341700000|2022-06-27 14:55:00|87.49|85.09|87.61|85.21|88.77|86.37|87.37|84.97|0
1656342000000|2022-06-27 15:00:00|87.73|85.33|86.88|84.48|88.1|85.7|86.52|84.12|0
1656342300000|2022-06-27 15:05:00|86.82|84.42|85.8|83.4|87|84.6|85.62|83.22|0
1656342600000|2022-06-27 15:10:00|85.56|83.16|85.81|83.41|86.23|83.83|85.03|82.63|0
1656342900000|2022-06-27 15:15:00|85.69|83.29|86.95|84.55|87.07|84.67|85.39|82.99|0
1656343200000|2022-06-27 15:20:00|86.89|84.49|88.84|86.44|88.96|86.56|86.59|84.19|0
1656343500000|2022-06-27 15:25:00|88.78|86.38|88.84|86.44|89.33|86.93|88.77|86.37|0
1656343800000|2022-06-27 15:30:00|88.9|86.5|87.55|85.15|88.9|86.5|87.49|85.09|0
1656344100000|2022-06-27 15:35:00|87.25|84.85|87.67|85.27|87.79|85.39|86.7|84.3|0
1656344400000|2022-06-27 15:40:00|87.73|85.33|88.77|86.37|89.08|86.68|87.52|85.12|0
1656344700000|2022-06-27 15:45:00|88.83|86.43|88.4|86|89.39|86.99|87.97|85.57|0
1656345000000|2022-06-27 15:50:00|88.28|85.88|87.67|85.27|88.4|86|87.48|85.08|0
1656345300000|2022-06-27 15:55:00|87.54|85.14|88.09|85.69|88.34|85.94|87.12|84.72|0
1656345600000|2022-06-27 16:00:00|87.91|85.51|86.39|83.99|88.4|86|85.91|83.51|0
1656345900000|2022-06-27 16:05:00|86.57|84.17|86.45|84.05|86.69|84.29|85.61|83.21|0
1656346200000|2022-06-27 16:10:00|86.51|84.11|86.09|83.69|86.69|84.29|85.67|83.27|0
1656346500000|2022-06-27 16:15:00|87.13|84.73|87.86|85.46|87.92|85.52|86.23|83.83|0
1656346800000|2022-06-27 16:20:00|87.92|85.52|86.65|84.25|88.16|85.76|86.59|84.19|0
1656347100000|2022-06-27 16:25:00|86.59|84.19|85.98|83.58|86.83|84.43|84.82|82.42|0
1656347400000|2022-06-27 16:30:00|85.8|83.4|85.03|82.63|85.86|83.46|84.61|82.21|0
1656347700000|2022-06-27 16:35:00|84.73|82.33|85.86|83.46|86.07|83.67|84.55|82.15|0
1656348000000|2022-06-27 16:40:00|85.8|83.4|87|84.6|87|84.6|85.62|83.22|0
1656348300000|2022-06-27 16:45:00|87.15|84.75|87.12|84.72|87.36|84.96|86.22|83.82|0
1656348600000|2022-06-27 16:50:00|87|84.6|87.78|85.38|87.97|85.57|86.82|84.42|0
1656348900000|2022-06-27 16:55:00|87.9|85.5|87.66|85.26|88.03|85.63|86.75|84.35|0
1656349200000|2022-06-27 17:00:00|87.9|85.5|86.15|83.75|87.9|85.5|85.73|83.33|0
1656349500000|2022-06-27 17:05:00|86.09|83.69|85.97|83.57|86.09|83.69|84.96|82.56|0
1656349800000|2022-06-27 17:10:00|86|83.6|86.17|83.77|87.47|85.07|86|83.6|0
1656350100000|2022-06-27 17:15:00|86.11|83.71|86.23|83.83|86.72|84.32|85.4|83|0
1656350400000|2022-06-27 17:20:00|86.35|83.95|85.99|83.59|86.59|84.19|85.45|83.05|0
1656350700000|2022-06-27 17:25:00|86.17|83.77|85.45|83.05|86.17|83.77|85.15|82.75|0
1656351000000|2022-06-27 17:30:00|85.27|82.87|84.8|82.4|85.51|83.11|84.56|82.16|0
1656351300000|2022-06-27 17:35:00|84.74|82.34|84.94|82.54|85.15|82.75|84.23|81.83|0
1656351600000|2022-06-27 17:40:00|84.79|82.39|83.79|81.39|85.09|82.69|83.38|80.98|0
1656351900000|2022-06-27 17:45:00|83.73|81.33|83.43|81.03|83.91|81.51|82.73|80.33|0
1656352200000|2022-06-27 17:50:00|83.61|81.21|83.9|81.5|84.32|81.92|83.26|80.86|0
1656352500000|2022-06-27 17:55:00|84.02|81.62|83.43|81.03|84.08|81.68|83.37|80.97|0
1656352800000|2022-06-27 18:00:00|83.37|80.97|83.74|81.34|83.91|81.51|82.17|79.77|0
1656353100000|2022-06-27 18:05:00|83.79|81.39|83.15|80.75|83.91|81.51|82.68|80.28|0
1656353400000|2022-06-27 18:10:00|83.21|80.81|83.79|81.39|84.15|81.75|82.74|80.34|0
1656353700000|2022-06-27 18:15:00|83.91|81.51|85.03|82.63|85.03|82.63|83.88|81.48|0
1656354000000|2022-06-27 18:20:00|85.09|82.69|84.5|82.1|85.09|82.69|84.14|81.74|0
1656354300000|2022-06-27 18:25:00|84.38|81.98|82.8|80.4|84.38|81.98|82.57|80.17|0
1656354600000|2022-06-27 18:30:00|82.69|80.29|83.86|81.46|83.86|81.46|82.28|79.88|0
1656354900000|2022-06-27 18:35:00|83.92|81.52|84.39|81.99|84.63|82.23|83.51|81.11|0
1656355200000|2022-06-27 18:40:00|84.42|82.02|83.68|81.28|84.42|82.02|83.33|80.93|0
1656355500000|2022-06-27 18:45:00|83.62|81.22|84.09|81.69|84.33|81.93|83.03|80.63|0
1656355800000|2022-06-27 18:50:00|84.03|81.63|83.38|80.98|84.03|81.63|82.97|80.57|0
1656356100000|2022-06-27 18:55:00|83.44|81.04|82.8|80.4|83.85|81.45|82.68|80.28|0
1656356400000|2022-06-27 19:00:00|82.68|80.28|81|78.6|83.09|80.69|80.82|78.42|0
1656356700000|2022-06-27 19:05:00|80.94|78.54|82.27|79.87|82.5|80.1|80.25|77.85|0
1656357000000|2022-06-27 19:10:00|82.15|79.75|83.73|81.33|83.79|81.39|82.09|79.69|0
1656357300000|2022-06-27 19:15:00|83.61|81.21|83.97|81.57|84.26|81.86|83.32|80.92|0
1656357600000|2022-06-27 19:20:00|83.91|81.51|83.2|80.8|84.03|81.63|82.97|80.57|0
1656357900000|2022-06-27 19:25:00|83.38|80.98|83.43|81.03|84.2|81.8|82.91|80.51|0
1656358200000|2022-06-27 19:30:00|83.37|80.97|82.26|79.86|83.37|80.97|82.2|79.8|0
1656358500000|2022-06-27 19:35:00|82.32|79.92|81.33|78.93|82.32|79.92|80.87|78.47|0
1656358800000|2022-06-27 19:40:00|81.22|78.82|83.49|81.09|83.49|81.09|80.99|78.59|0
1656359100000|2022-06-27 19:45:00|83.43|81.03|83.31|80.91|84.26|81.86|82.26|79.86|0
1656359400000|2022-06-27 19:50:00|82.08|79.68|80.87|78.47|82.08|79.68|80.18|77.78|0
1656359700000|2022-06-27 19:55:00|80.98|78.58|83.01|80.61|83.01|80.61|80.87|78.47|0
1656360000000|2022-06-27 20:00:00|83.54|81.14|83.66|81.26|84.25|81.85|83.07|80.67|0
1656360300000|2022-06-27 20:05:00|83.69|81.29|84.07|81.67|84.07|81.67|83.31|80.91|0
1656360600000|2022-06-27 20:10:00|84.01|81.61|83.78|81.38|84.31|81.91|83.6|81.2|0
1656360900000|2022-06-27 20:15:00|84.27|81.47|84.33|81.53|84.57|81.77|84.15|81.35|0
1656361200000|2022-06-27 20:20:00|84.27|81.47|83.91|81.11|85.2|82.4|83.76|80.96|0
1656361500000|2022-06-27 20:25:00|83.88|81.08|83.41|80.61|84.06|81.26|83.41|80.61|0
1656361800000|2022-06-27 20:30:00|83.47|80.67|83.41|80.61|83.64|80.84|83.29|80.49|0
1656362100000|2022-06-27 20:35:00|83.35|80.55|83.52|80.72|83.82|81.02|83.35|80.55|0
1656362400000|2022-06-27 20:40:00|83.46|80.66|83.4|80.6|83.58|80.78|83.29|80.49|0
1656362700000|2022-06-27 20:45:00|83.46|80.66|83.73|80.93|83.88|81.08|83.46|80.66|0
1656363000000|2022-06-27 20:50:00|83.76|80.96|83.64|80.84|83.93|81.13|83.52|80.72|0
1656363300000|2022-06-27 20:55:00|83.58|80.78|83.66|80.86|83.76|80.96|83.52|80.72|0
1656363600000|2022-06-27 21:00:00|83.58|80.78|83.8|81|83.8|81|83.58|80.78|0
1656363900000|2022-06-27 21:05:00|83.84|81.04|83.87|81.07|83.89|81.09|83.8|81|0
1656364200000|2022-06-27 21:10:00|83.85|81.05|83.86|81.06|83.91|81.11|83.85|81.05|0
1656364500000|2022-06-27 21:15:00|83.84|81.04|83.83|81.03|83.92|81.12|83.83|81.03|0
1656364800000|2022-06-27 21:20:00|83.84|81.04|83.79|80.99|83.84|81.04|83.76|80.96|0
1656365100000|2022-06-27 21:25:00|83.78|80.98|83.78|80.98|83.79|80.99|83.74|80.94|0
1656365400000|2022-06-27 21:30:00|83.77|80.97|83.76|80.96|83.78|80.98|83.72|80.92|0
1656365700000|2022-06-27 21:35:00|83.73|80.93|83.51|80.71|83.73|80.93|83.51|80.71|0
1656366000000|2022-06-27 21:40:00|83.53|80.73|83.29|80.49|83.53|80.73|83.29|80.49|0
1656366300000|2022-06-27 21:45:00|83.31|80.51|83.45|80.65|83.45|80.65|83.29|80.49|0
1656366600000|2022-06-27 21:50:00|83.46|80.66|83.46|80.66|83.51|80.71|83.37|80.57|0
1656366900000|2022-06-27 21:55:00|83.47|80.67|83.53|80.73|83.65|80.85|83.46|80.66|0
1656367200000|2022-06-27 22:00:00|84|81.2|82.88|80.08|84.06|81.26|82.8|80|0
1656367500000|2022-06-27 22:05:00|82.91|80.11|83.06|80.26|83.09|80.29|82.8|80|0
1656367800000|2022-06-27 22:10:00|83.09|80.29|82.97|80.17|83.26|80.46|82.68|79.88|0
1656368100000|2022-06-27 22:15:00|83.06|80.26|82.73|79.93|83.09|80.29|82.73|79.93|0
1656368400000|2022-06-27 22:20:00|82.79|79.99|82.73|79.93|82.85|80.05|82.62|79.82|0
1656368700000|2022-06-27 22:25:00|82.7|79.9|82.91|80.11|83.02|80.22|82.67|79.87|0
1656369000000|2022-06-27 22:30:00|82.88|80.08|82.91|80.11|82.97|80.17|82.73|79.93|0
1656369300000|2022-06-27 22:35:00|82.93|80.13|82.85|80.05|83.02|80.22|82.82|80.02|0
1656369600000|2022-06-27 22:40:00|82.9|80.1|82.9|80.1|82.9|80.1|82.79|79.99|0
1656369900000|2022-06-27 22:45:00|82.96|80.16|83.14|80.34|83.31|80.51|82.96|80.16|0
1656370200000|2022-06-27 22:50:00|83.11|80.31|83.25|80.45|83.31|80.51|83.08|80.28|0
1656370500000|2022-06-27 22:55:00|83.28|80.48|83.25|80.45|83.37|80.57|83.25|80.45|0
1656370800000|2022-06-27 23:00:00|83.31|80.51|83.66|80.86|83.81|81.01|83.19|80.39|0
1656371100000|2022-06-27 23:05:00|83.6|80.8|83.78|80.98|83.78|80.98|83.6|80.8|0
1656371400000|2022-06-27 23:10:00|83.84|81.04|83.81|81.01|84.08|81.28|83.6|80.8|0
1656371700000|2022-06-27 23:15:00|83.84|81.04|83.78|80.98|83.84|81.04|83.54|80.74|0
1656372000000|2022-06-27 23:20:00|83.81|81.01|83.72|80.92|83.84|81.04|83.66|80.86|0
1656372300000|2022-06-27 23:25:00|83.74|80.94|83.77|80.97|83.83|81.03|83.66|80.86|0
1656372600000|2022-06-27 23:30:00|83.8|81|83.6|80.8|83.8|81|83.6|80.8|0
1656372900000|2022-06-27 23:35:00|83.57|80.77|83.54|80.74|83.6|80.8|83.48|80.68|0
1656373200000|2022-06-27 23:40:00|83.5|80.7|83.3|80.5|83.54|80.74|83.3|80.5|0
1656373500000|2022-06-27 23:45:00|83.36|80.56|83.71|80.91|83.71|80.91|83.36|80.56|0
1656373800000|2022-06-27 23:50:00|83.65|80.85|83|80.2|83.68|80.88|83|80.2|0
1656374100000|2022-06-27 23:55:00|82.94|80.14|83.59|80.79|83.59|80.79|82.94|80.14|0
1656374400000|2022-06-28 00:00:00|83.53|80.73|84.71|81.91|85.19|82.39|83.47|80.67|0
1656374700000|2022-06-28 00:05:00|84.77|81.97|85.16|82.36|85.37|82.57|84.56|81.76|0
1656375000000|2022-06-28 00:10:00|85.13|82.33|84.95|82.15|85.43|82.63|84.92|82.12|0
1656375300000|2022-06-28 00:15:00|85.01|82.21|84.95|82.15|85.25|82.45|84.95|82.15|0
1656375600000|2022-06-28 00:20:00|84.89|82.09|84.59|81.79|84.89|82.09|84.44|81.64|0
1656375900000|2022-06-28 00:25:00|84.68|81.88|84.71|81.91|84.77|81.97|84.53|81.73|0
1656376200000|2022-06-28 00:30:00|84.68|81.88|84.89|82.09|84.89|82.09|84.65|81.85|0
1656376500000|2022-06-28 00:35:00|84.83|82.03|84.65|81.85|84.89|82.09|84.59|81.79|0
1656376800000|2022-06-28 00:40:00|84.67|81.87|84.7|81.9|84.82|82.02|84.59|81.79|0
1656377100000|2022-06-28 00:45:00|84.67|81.87|84.35|81.55|84.7|81.9|84.17|81.37|0
1656377400000|2022-06-28 00:50:00|84.41|81.61|83.93|81.13|84.41|81.61|83.6|80.8|0
1656377700000|2022-06-28 00:55:00|83.9|81.1|84.28|81.48|84.28|81.48|83.87|81.07|0
1656378000000|2022-06-28 01:00:00|84.22|81.42|84.34|81.54|84.4|81.6|84.16|81.36|0
1656378300000|2022-06-28 01:05:00|84.4|81.6|84.31|81.51|84.46|81.66|84.13|81.33|0
1656378600000|2022-06-28 01:10:00|84.34|81.54|84.64|81.84|84.7|81.9|84.19|81.39|0
1656378900000|2022-06-28 01:15:00|84.7|81.9|84.75|81.95|84.75|81.95|84.4|81.6|0
1656379200000|2022-06-28 01:20:00|84.69|81.89|84.1|81.3|84.75|81.95|84.1|81.3|0
1656379500000|2022-06-28 01:25:00|84.13|81.33|83.33|80.53|84.28|81.48|83.1|80.3|0
1656379800000|2022-06-28 01:30:00|83.39|80.59|83.21|80.41|83.74|80.94|82.92|80.12|0
1656380100000|2022-06-28 01:35:00|83.24|80.44|83.53|80.73|83.77|80.97|83.03|80.23|0
1656380400000|2022-06-28 01:40:00|83.56|80.76|83.15|80.35|83.74|80.94|83.15|80.35|0
1656380700000|2022-06-28 01:45:00|83.09|80.29|81.57|78.77|83.15|80.35|81.52|78.72|0
1656381000000|2022-06-28 01:50:00|81.51|78.71|80.94|78.14|81.86|79.06|80.82|78.02|0
1656381300000|2022-06-28 01:55:00|80.82|78.02|80.19|77.39|81.05|78.25|79.9|77.1|0
1656381600000|2022-06-28 02:00:00|80.24|77.44|80.82|78.02|81.05|78.25|80.24|77.44|0
1656381900000|2022-06-28 02:05:00|80.88|78.08|81.57|78.77|81.63|78.83|80.88|78.08|0
1656382200000|2022-06-28 02:10:00|81.63|78.83|81.05|78.25|81.63|78.83|80.99|78.19|0
1656382500000|2022-06-28 02:15:00|80.99|78.19|80.96|78.16|81.45|78.65|80.93|78.13|0
1656382800000|2022-06-28 02:20:00|80.99|78.19|80.21|77.41|80.99|78.19|79.78|76.98|0
1656383100000|2022-06-28 02:25:00|80.15|77.35|78.67|75.87|80.52|77.72|78.03|75.23|0
1656383400000|2022-06-28 02:30:00|78.53|75.73|79.1|76.3|79.1|76.3|78.25|75.45|0
1656383700000|2022-06-28 02:35:00|79.15|76.35|79.21|76.41|79.38|76.58|78.87|76.07|0
1656384000000|2022-06-28 02:40:00|79.26|76.46|79.04|76.24|79.38|76.58|78.84|76.04|0
1656384300000|2022-06-28 02:45:00|79.06|76.26|79.49|76.69|79.6|76.8|78.7|75.9|0
1656384600000|2022-06-28 02:50:00|79.43|76.63|79.72|76.92|80|77.2|79.43|76.63|0
1656384900000|2022-06-28 02:55:00|79.66|76.86|79.86|77.06|80.06|77.26|79.63|76.83|0
1656385200000|2022-06-28 03:00:00|80|77.2|79.94|77.14|80|77.2|79.68|76.88|0
1656385500000|2022-06-28 03:05:00|79.88|77.08|80.83|78.03|81.09|78.29|79.83|77.03|0
1656385800000|2022-06-28 03:10:00|80.77|77.97|80.4|77.6|80.8|78|80.34|77.54|0
1656386100000|2022-06-28 03:15:00|80.37|77.57|80.42|77.62|80.57|77.77|80.05|77.25|0
1656386400000|2022-06-28 03:20:00|80.4|77.6|80.17|77.37|80.4|77.6|79.88|77.08|0
1656386700000|2022-06-28 03:25:00|80.22|77.42|81.14|78.34|81.32|78.52|80.22|77.42|0
1656387000000|2022-06-28 03:30:00|81.26|78.46|81.2|78.4|81.75|78.95|81.14|78.34|0
1656387300000|2022-06-28 03:35:00|81.17|78.37|80.97|78.17|81.34|78.54|80.91|78.11|0
1656387600000|2022-06-28 03:40:00|80.99|78.19|81.14|78.34|81.25|78.45|80.97|78.17|0
1656387900000|2022-06-28 03:45:00|81.2|78.4|81.43|78.63|81.6|78.8|81.14|78.34|0
1656388200000|2022-06-28 03:50:00|81.45|78.65|81.08|78.28|81.54|78.74|80.85|78.05|0
1656388500000|2022-06-28 03:55:00|81.02|78.22|81.19|78.39|81.19|78.39|80.82|78.02|0
1656388800000|2022-06-28 04:00:00|81.25|78.45|81.62|78.82|81.62|78.82|81.08|78.28|0
1656389100000|2022-06-28 04:05:00|81.65|78.85|81.42|78.62|81.71|78.91|81.25|78.45|0
1656389400000|2022-06-28 04:10:00|81.36|78.56|81.36|78.56|81.42|78.62|81.19|78.39|0
1656389700000|2022-06-28 04:15:00|81.33|78.53|80.38|77.58|81.33|78.53|80.32|77.52|0
1656390000000|2022-06-28 04:20:00|80.41|77.61|80.61|77.81|80.67|77.87|80.27|77.47|0
1656390300000|2022-06-28 04:25:00|80.58|77.78|80.78|77.98|80.84|78.04|80.38|77.58|0
1656390600000|2022-06-28 04:30:00|80.81|78.01|81.82|79.02|81.82|79.02|80.78|77.98|0
1656390900000|2022-06-28 04:35:00|81.85|79.05|81.88|79.08|82.11|79.31|81.82|79.02|0
1656391200000|2022-06-28 04:40:00|81.93|79.13|81.53|78.73|81.99|79.19|81.41|78.61|0
1656391500000|2022-06-28 04:45:00|81.56|78.76|81.53|78.73|81.61|78.81|81.3|78.5|0
1656391800000|2022-06-28 04:50:00|81.47|78.67|81.09|78.29|81.53|78.73|80.92|78.12|0
1656392100000|2022-06-28 04:55:00|81.12|78.32|81.12|78.32|81.15|78.35|80.89|78.09|0
1656392400000|2022-06-28 05:00:00|81.15|78.35|81.41|78.61|82.05|79.25|81.09|78.29|0
1656392700000|2022-06-28 05:05:00|81.35|78.55|81.96|79.16|82.07|79.27|81.12|78.32|0
1656393000000|2022-06-28 05:10:00|81.99|79.19|81.93|79.13|82.1|79.3|81.69|78.89|0
1656393300000|2022-06-28 05:15:00|81.95|79.15|81.75|78.95|81.98|79.18|81.63|78.83|0
1656393600000|2022-06-28 05:20:00|81.72|78.92|81.6|78.8|81.81|79.01|81.43|78.63|0
1656393900000|2022-06-28 05:25:00|81.52|78.72|81.63|78.83|81.92|79.12|81.28|78.48|0
1656394200000|2022-06-28 05:30:00|81.75|78.95|82.1|79.3|82.1|79.3|81.57|78.77|0
1656394500000|2022-06-28 05:35:00|82.04|79.24|82.68|79.88|83.03|80.23|82.04|79.24|0
1656394800000|2022-06-28 05:40:00|82.71|79.91|82.38|79.58|82.85|80.05|82.21|79.41|0
1656395100000|2022-06-28 05:45:00|82.5|79.7|82.56|79.76|82.73|79.93|82.21|79.41|0
1656395400000|2022-06-28 05:50:00|82.5|79.7|82.38|79.58|82.67|79.87|82.27|79.47|0
1656395700000|2022-06-28 05:55:00|82.41|79.61|82.5|79.7|82.85|80.05|82.38|79.58|0
1656396000000|2022-06-28 06:00:00|82.73|79.93|83.79|80.99|83.79|80.99|82.61|79.81|0
1656396300000|2022-06-28 06:05:00|83.61|80.81|85.51|82.71|85.69|82.89|83.43|80.63|0
1656396600000|2022-06-28 06:10:00|85.45|82.65|87.53|84.73|88.57|85.77|85.39|82.59|0
1656396900000|2022-06-28 06:15:00|87.47|84.67|87.65|84.85|88.32|85.52|87.25|84.45|0
1656397200000|2022-06-28 06:20:00|87.59|84.79|87.65|84.85|88.01|85.21|87.46|84.66|0
1656397500000|2022-06-28 06:25:00|87.61|84.81|87.89|85.09|87.95|85.15|87.52|84.72|0
1656397800000|2022-06-28 06:30:00|87.95|85.15|87.37|84.57|88.01|85.21|87.16|84.36|0
1656398100000|2022-06-28 06:35:00|87.4|84.6|87.22|84.42|87.43|84.63|86.67|83.87|0
1656398400000|2022-06-28 06:40:00|87.1|84.3|87.7|84.9|87.88|85.08|87.03|84.23|0
1656398700000|2022-06-28 06:45:00|87.61|84.81|87.64|84.84|87.94|85.14|87.4|84.6|0
1656399000000|2022-06-28 06:50:00|87.7|84.9|87.42|84.62|87.76|84.96|87.18|84.38|0
1656399300000|2022-06-28 06:55:00|87.39|84.59|87.03|84.23|87.42|84.62|86.85|84.05|0
1656399600000|2022-06-28 07:00:00|87|84.2|87.85|85.05|88.37|85.57|87|84.2|0
1656399900000|2022-06-28 07:05:00|87.65|85.25|87.56|85.16|88.28|85.88|87.2|84.8|0
1656400200000|2022-06-28 07:10:00|87.47|85.07|89.84|87.44|90.43|88.03|87.47|85.07|0
1656400500000|2022-06-28 07:15:00|89.75|87.35|88.45|86.05|89.93|87.53|88.45|86.05|0
1656400800000|2022-06-28 07:20:00|88.51|86.11|87.68|85.28|88.66|86.26|87.07|84.67|0
1656401100000|2022-06-28 07:25:00|87.65|85.25|86.01|83.61|87.71|85.31|85.77|83.37|0
1656401400000|2022-06-28 07:30:00|86.04|83.64|84.8|82.4|86.04|83.64|84.39|81.99|0
1656401700000|2022-06-28 07:35:00|84.68|82.28|84.21|81.81|85.49|83.09|84.21|81.81|0
1656402000000|2022-06-28 07:40:00|84.38|81.98|84.21|81.81|84.77|82.37|84.11|81.71|0
1656402300000|2022-06-28 07:45:00|84.17|81.77|83.46|81.06|84.71|82.31|83.08|80.68|0
1656402600000|2022-06-28 07:50:00|83.55|81.15|84.74|82.34|85.07|82.67|83.38|80.98|0
1656402900000|2022-06-28 07:55:00|84.77|82.37|85.21|82.81|85.27|82.87|84.56|82.16|0
1656403200000|2022-06-28 08:00:00|85.24|82.84|86.12|83.72|86.18|83.78|84.98|82.58|0
1656403500000|2022-06-28 08:05:00|86.06|83.66|85.69|83.29|86.66|84.26|85.69|83.29|0
1656403800000|2022-06-28 08:10:00|85.78|83.38|85.69|83.29|85.93|83.53|85.57|83.17|0
1656404100000|2022-06-28 08:15:00|85.66|83.26|85.75|83.35|86.17|83.77|85.51|83.11|0
1656404400000|2022-06-28 08:20:00|85.81|83.41|86.55|84.15|86.74|84.34|85.81|83.41|0
1656404700000|2022-06-28 08:25:00|86.64|84.24|86.92|84.52|87.04|84.64|86.52|84.12|0
1656405000000|2022-06-28 08:30:00|86.95|84.55|86.31|83.91|86.98|84.58|86.31|83.91|0
1656405300000|2022-06-28 08:35:00|86.19|83.79|87.34|84.94|87.4|85|86.19|83.79|0
1656405600000|2022-06-28 08:40:00|87.28|84.88|86.61|84.21|87.28|84.88|86.55|84.15|0
1656405900000|2022-06-28 08:45:00|86.55|84.15|86.73|84.33|86.97|84.57|86.37|83.97|0
1656406200000|2022-06-28 08:50:00|86.7|84.3|87.21|84.81|87.21|84.81|86.7|84.3|0
1656406500000|2022-06-28 08:55:00|87.27|84.87|88.01|85.61|88.07|85.67|87.18|84.78|0
1656406800000|2022-06-28 09:00:00|87.88|85.48|87.94|85.54|88.13|85.73|87.67|85.27|0
1656407100000|2022-06-28 09:05:00|87.85|85.45|88.25|85.85|88.37|85.97|87.85|85.45|0
1656407400000|2022-06-28 09:10:00|88.31|85.91|88.74|86.34|88.92|86.52|88.31|85.91|0
1656407700000|2022-06-28 09:15:00|88.86|86.46|87.69|85.29|88.86|86.46|87.69|85.29|0
1656408000000|2022-06-28 09:20:00|87.82|85.42|87.84|85.44|88.27|85.87|87.69|85.29|0
1656408300000|2022-06-28 09:25:00|87.88|85.48|88.18|85.78|88.39|85.99|87.82|85.42|0
1656408600000|2022-06-28 09:30:00|88.15|85.75|87.26|84.86|88.3|85.9|87.17|84.77|0
1656408900000|2022-06-28 09:35:00|87.32|84.92|86.78|84.38|87.45|85.05|86.53|84.13|0
1656409200000|2022-06-28 09:40:00|86.81|84.41|86.41|84.01|86.87|84.47|86.29|83.89|0
1656409500000|2022-06-28 09:45:00|86.44|84.04|86.47|84.07|86.89|84.49|86.23|83.83|0
1656409800000|2022-06-28 09:50:00|86.53|84.13|86.95|84.55|87.47|85.07|86.53|84.13|0
1656410100000|2022-06-28 09:55:00|86.92|84.52|86.5|84.1|87.2|84.8|86.29|83.89|0
1656410400000|2022-06-28 10:00:00|86.47|84.07|86.62|84.22|87.07|84.67|86.44|84.04|0
1656410700000|2022-06-28 10:05:00|86.59|84.19|86.34|83.94|86.86|84.46|86.25|83.85|0
1656411000000|2022-06-28 10:10:00|86.1|83.7|86.19|83.79|86.53|84.13|86.04|83.64|0
1656411300000|2022-06-28 10:15:00|86.22|83.82|86.4|84|86.52|84.12|86.16|83.76|0
1656411600000|2022-06-28 10:20:00|86.37|83.97|86.95|84.55|87.13|84.73|86.34|83.94|0
1656411900000|2022-06-28 10:25:00|86.82|84.42|86.97|84.57|87.07|84.67|86.67|84.27|0
1656412200000|2022-06-28 10:30:00|86.91|84.51|87.58|85.18|87.61|85.21|86.88|84.48|0
1656412500000|2022-06-28 10:35:00|87.55|85.15|87.37|84.97|87.55|85.15|87.19|84.79|0
1656412800000|2022-06-28 10:40:00|87.43|85.03|87.09|84.69|87.55|85.15|86.76|84.36|0
1656413100000|2022-06-28 10:45:00|87.06|84.66|87.06|84.66|87.37|84.97|86.82|84.42|0
1656413400000|2022-06-28 10:50:00|87.03|84.63|87.55|85.15|87.55|85.15|86.88|84.48|0
1656413700000|2022-06-28 10:55:00|87.58|85.18|87.82|85.42|88.06|85.66|87.3|84.9|0
1656414000000|2022-06-28 11:00:00|87.76|85.36|87.24|84.84|87.85|85.45|87|84.6|0
1656414300000|2022-06-28 11:05:00|87.12|84.72|87.91|85.51|87.91|85.51|87.03|84.63|0
1656414600000|2022-06-28 11:10:00|87.97|85.57|87.91|85.51|88.03|85.63|87.6|85.2|0
1656414900000|2022-06-28 11:15:00|87.79|85.39|87.78|85.38|87.91|85.51|87.66|85.26|0
1656415200000|2022-06-28 11:20:00|87.85|85.45|87.84|85.44|87.93|85.53|87.6|85.2|0
1656415500000|2022-06-28 11:25:00|87.78|85.38|88.49|86.09|88.52|86.12|87.51|85.11|0
1656415800000|2022-06-28 11:30:00|88.46|86.06|88.21|85.81|88.46|86.06|88.12|85.72|0
1656416100000|2022-06-28 11:35:00|88.15|85.75|87.87|85.47|88.27|85.87|87.72|85.32|0
1656416400000|2022-06-28 11:40:00|87.84|85.44|88.21|85.81|88.24|85.84|87.72|85.32|0
1656416700000|2022-06-28 11:45:00|88.14|85.74|87.96|85.56|88.21|85.81|87.9|85.5|0
1656417000000|2022-06-28 11:50:00|87.93|85.53|87.68|85.28|87.96|85.56|87.41|85.01|0
1656417300000|2022-06-28 11:55:00|87.65|85.25|87.83|85.43|87.9|85.5|87.23|84.83|0
1656417600000|2022-06-28 12:00:00|87.77|85.37|87.89|85.49|88.08|85.68|87.47|85.07|0
1656417900000|2022-06-28 12:05:00|87.83|85.43|87.53|85.13|87.96|85.56|87.34|84.94|0
1656418200000|2022-06-28 12:10:00|87.56|85.16|87.34|84.94|87.59|85.19|87.04|84.64|0
1656418500000|2022-06-28 12:15:00|87.22|84.82|86.43|84.03|87.62|85.22|86.25|83.85|0
1656418800000|2022-06-28 12:20:00|86.37|83.97|85.95|83.55|86.55|84.15|85.29|82.89|0
1656419100000|2022-06-28 12:25:00|85.89|83.49|84.51|82.11|85.95|83.55|84.45|82.05|0
1656419400000|2022-06-28 12:30:00|84.57|82.17|84.03|81.63|85.28|82.88|83.91|81.51|0
1656419700000|2022-06-28 12:35:00|84.09|81.69|84.98|82.58|85.1|82.7|84.03|81.63|0
1656420000000|2022-06-28 12:40:00|85.04|82.64|85.4|83|85.88|83.48|85.04|82.64|0
1656420300000|2022-06-28 12:45:00|85.46|83.06|85.64|83.24|85.82|83.42|85.46|83.06|0
1656420600000|2022-06-28 12:50:00|85.7|83.3|85.88|83.48|86.12|83.72|85.4|83|0
1656420900000|2022-06-28 12:55:00|85.82|83.42|86.06|83.66|86.24|83.84|85.82|83.42|0
1656421200000|2022-06-28 13:00:00|86.12|83.72|86.36|83.96|86.6|84.2|86.12|83.72|0
1656421500000|2022-06-28 13:05:00|86.42|84.02|86.72|84.32|86.9|84.5|86.42|84.02|0
1656421800000|2022-06-28 13:10:00|86.78|84.38|86.11|83.71|86.78|84.38|85.87|83.47|0
1656422100000|2022-06-28 13:15:00|86.05|83.65|86.54|84.14|86.6|84.2|86.05|83.65|0
1656422400000|2022-06-28 13:20:00|86.6|84.2|86.35|83.95|86.84|84.44|86.23|83.83|0
1656422700000|2022-06-28 13:25:00|86.41|84.01|86.35|83.95|86.78|84.38|85.9|83.5|0
1656423000000|2022-06-28 13:30:00|86.05|83.65|91.85|89.45|92.55|90.15|86.05|83.65|0
1656423300000|2022-06-28 13:35:00|92.04|89.64|91.13|88.73|93.77|91.37|90|87.6|0
1656423600000|2022-06-28 13:40:00|90.87|88.47|90.62|88.22|91.38|88.98|89.62|87.22|0
1656423900000|2022-06-28 13:45:00|90.94|88.54|90.93|88.53|91.06|88.66|88.87|86.47|0
1656424200000|2022-06-28 13:50:00|91.06|88.66|91.28|88.88|91.85|89.45|90.18|87.78|0
1656424500000|2022-06-28 13:55:00|91.22|88.82|89.5|87.1|91.41|89.01|88.6|86.2|0
1656424800000|2022-06-28 14:00:00|89.37|86.97|87.25|84.85|90.28|87.88|86.76|84.36|0
1656425100000|2022-06-28 14:05:00|87.06|84.66|84.73|82.33|87.34|84.94|83.9|81.5|0
1656425400000|2022-06-28 14:10:00|84.61|82.21|85.93|83.53|86.11|83.71|84.61|82.21|0
1656425700000|2022-06-28 14:15:00|85.81|83.41|84.67|82.27|86.14|83.74|84.67|82.27|0
1656426000000|2022-06-28 14:20:00|84.55|82.15|83.77|81.37|85.03|82.63|82.92|80.52|0
1656426300000|2022-06-28 14:25:00|83.71|81.31|84.64|82.24|85.72|83.32|83.71|81.31|0
1656426600000|2022-06-28 14:30:00|84.28|81.88|83.47|81.07|84.7|82.3|81.99|79.59|0
1656426900000|2022-06-28 14:35:00|83.29|80.89|82.86|80.46|83.47|81.07|81.7|79.3|0
1656427200000|2022-06-28 14:40:00|82.81|80.41|82.92|80.52|83.04|80.64|81.17|78.77|0
1656427500000|2022-06-28 14:45:00|82.75|80.35|80.65|78.25|82.75|80.35|80.02|77.62|0
1656427800000|2022-06-28 14:50:00|80.77|78.37|80.3|77.9|81.17|78.77|79.62|77.22|0
1656428100000|2022-06-28 14:55:00|80.36|77.96|82.04|79.64|82.04|79.64|80.25|77.85|0
1656428400000|2022-06-28 15:00:00|81.98|79.58|81.75|79.35|82.39|79.99|80.82|78.42|0
1656428700000|2022-06-28 15:05:00|81.86|79.46|80.67|78.27|82.04|79.64|80.65|78.25|0
1656429000000|2022-06-28 15:10:00|80.85|78.45|79.83|77.43|81.43|79.03|79.6|77.2|0
1656429300000|2022-06-28 15:15:00|79.77|77.37|79.87|77.47|80.04|77.64|77.86|75.46|0
1656429600000|2022-06-28 15:20:00|79.93|77.53|77.67|75.27|80.16|77.76|77.67|75.27|0
1656429900000|2022-06-28 15:25:00|77.72|75.32|76.96|74.56|77.89|75.49|75.89|73.49|0
1656430200000|2022-06-28 15:30:00|76.79|74.39|76.8|74.4|77.91|75.51|76.36|73.96|0
1656430500000|2022-06-28 15:35:00|76.75|74.35|74.66|72.26|76.91|74.51|74.6|72.2|0
1656430800000|2022-06-28 15:40:00|74.99|72.59|73.36|70.96|74.99|72.59|73.15|70.75|0
1656431100000|2022-06-28 15:45:00|73.42|71.02|74.98|72.58|75.03|72.63|73.09|70.69|0
1656431400000|2022-06-28 15:50:00|74.87|72.47|73.73|71.33|75.03|72.63|73.57|71.17|0
1656431700000|2022-06-28 15:55:00|73.65|71.25|72.57|70.17|74.66|72.26|72.14|69.74|0
1656432000000|2022-06-28 16:00:00|72.46|70.06|71.14|68.74|72.89|70.49|71.04|68.64|0
1656432300000|2022-06-28 16:05:00|71.19|68.79|72.98|70.58|73.04|70.64|70.92|68.52|0
1656432600000|2022-06-28 16:10:00|72.72|70.32|73.14|70.74|74.05|71.65|72.72|70.32|0
1656432900000|2022-06-28 16:15:00|72.98|70.58|72.98|70.58|72.98|70.58|71.5|69.1|0
1656433200000|2022-06-28 16:20:00|72.77|70.37|72.96|70.56|73.81|71.41|72.21|69.81|0
1656433500000|2022-06-28 16:25:00|72.85|70.45|73.92|71.52|73.92|71.52|72.79|70.39|0
1656433800000|2022-06-28 16:30:00|74.08|71.68|72.21|69.81|74.08|71.68|72.21|69.81|0
1656434100000|2022-06-28 16:35:00|72.1|69.7|73.54|71.14|73.81|71.41|72.1|69.7|0
1656434400000|2022-06-28 16:40:00|73.65|71.25|74.66|72.26|74.82|72.42|73.43|71.03|0
1656434700000|2022-06-28 16:45:00|74.72|72.32|74.12|71.72|75.1|72.7|73.96|71.56|0
1656435000000|2022-06-28 16:50:00|74.17|71.77|71.87|69.47|74.25|71.85|71.87|69.47|0
1656435300000|2022-06-28 16:55:00|71.92|69.52|72.56|70.16|72.94|70.54|71.87|69.47|0
1656435600000|2022-06-28 17:00:00|72.45|70.05|71.55|69.15|72.56|70.16|70.87|68.47|0
1656435900000|2022-06-28 17:05:00|71.76|69.36|69.41|67.01|71.76|69.36|69.41|67.01|0
1656436200000|2022-06-28 17:10:00|69.31|66.91|69.46|67.06|70.4|68|68.21|65.81|0
1656436500000|2022-06-28 17:15:00|69.41|67.01|69.2|66.8|70.08|67.68|69.2|66.8|0
1656436800000|2022-06-28 17:20:00|69.25|66.85|70.34|67.94|70.86|68.46|68.53|66.13|0
1656437100000|2022-06-28 17:25:00|70.29|67.89|71.02|68.62|71.28|68.88|69.46|67.06|0
1656437400000|2022-06-28 17:30:00|70.91|68.51|70.34|67.94|71.38|68.98|70.28|67.88|0
1656437700000|2022-06-28 17:35:00|70.18|67.78|69.61|67.21|70.28|67.88|69.14|66.74|0
1656438000000|2022-06-28 17:40:00|69.45|67.05|70.02|67.62|70.46|68.06|69.25|66.85|0
1656438300000|2022-06-28 17:45:00|69.97|67.57|70.18|67.78|70.65|68.25|69.81|67.41|0
1656438600000|2022-06-28 17:50:00|70.23|67.83|69.94|67.54|70.8|68.4|69.92|67.52|0
1656438900000|2022-06-28 17:55:00|69.92|67.52|69.97|67.57|70.49|68.09|69.71|67.31|0
1656439200000|2022-06-28 18:00:00|69.66|67.26|69.91|67.51|71.48|69.08|69.66|67.26|0
1656439500000|2022-06-28 18:05:00|69.76|67.36|68.93|66.53|70.07|67.67|68.78|66.38|0
1656439800000|2022-06-28 18:10:00|68.88|66.48|67.91|65.51|69.19|66.79|67.71|65.31|0
1656440100000|2022-06-28 18:15:00|67.86|65.46|67.2|64.8|68.22|65.82|67.15|64.75|0
1656440400000|2022-06-28 18:20:00|67.15|64.75|68.29|65.41|68.88|66|67.15|64.41|0
1656440700000|2022-06-28 18:25:00|68.24|65.36|68.79|65.91|68.9|66.02|68.14|65.26|0
1656441000000|2022-06-28 18:30:00|68.59|65.71|67.58|64.7|68.59|65.71|67.53|64.65|0
1656441300000|2022-06-28 18:35:00|67.53|64.65|66.88|64|67.58|64.7|66.83|63.95|0
1656441600000|2022-06-28 18:40:00|66.83|63.95|67.91|65.03|68.58|65.7|66.53|63.65|0
1656441900000|2022-06-28 18:45:00|67.96|65.08|68.55|65.67|68.6|65.72|66.74|63.86|0
1656442200000|2022-06-28 18:50:00|68.5|65.62|68.14|65.26|68.6|65.72|67.74|64.86|0
1656442500000|2022-06-28 18:55:00|68.2|65.32|67.64|64.76|68.5|65.62|67.49|64.61|0
1656442800000|2022-06-28 19:00:00|67.54|64.66|66.59|63.71|68.35|65.47|66.54|63.66|0
1656443100000|2022-06-28 19:05:00|66.64|63.76|66.64|63.76|66.89|64.01|66.14|63.26|0
1656443400000|2022-06-28 19:10:00|66.68|63.8|66.43|63.55|67.38|64.5|65.93|63.05|0
1656443700000|2022-06-28 19:15:00|66.48|63.6|66.97|64.09|67.12|64.24|65.98|63.1|0
1656444000000|2022-06-28 19:20:00|66.92|64.04|67.88|65|67.98|65.1|66.32|63.44|0
1656444300000|2022-06-28 19:25:00|68.03|65.15|65.8|63.4|68.03|65.15|64.96|62.56|0
1656444600000|2022-06-28 19:30:00|65.5|63.1|65.25|62.85|66.25|63.85|65.1|62.7|0
1656444900000|2022-06-28 19:35:00|65.35|62.95|66.2|63.8|66.2|63.8|64.96|62.56|0
1656445200000|2022-06-28 19:40:00|66.25|63.85|65.36|62.96|66.45|64.05|64.96|62.56|0
1656445500000|2022-06-28 19:45:00|65.31|62.91|65.21|62.81|65.75|63.35|64.62|62.22|0
1656445800000|2022-06-28 19:50:00|65.31|62.91|65.83|63.43|65.85|63.45|64.33|61.93|0
1656446100000|2022-06-28 19:55:00|65.85|63.45|65.03|62.63|65.85|63.45|64.52|62.12|0
1656446400000|2022-06-28 20:00:00|64.98|62.58|64.78|62.38|65.57|63.17|64.39|61.99|0
1656446700000|2022-06-28 20:05:00|64.83|62.43|64.58|62.18|64.83|62.43|64.49|62.09|0
1656447000000|2022-06-28 20:10:00|64.63|62.23|64.97|62.57|65.22|62.82|64.63|62.23|0
1656447300000|2022-06-28 20:15:00|65.22|62.42|65.34|62.54|65.37|62.57|64.93|62.13|0
1656447600000|2022-06-28 20:20:00|65.42|62.62|65.91|63.11|65.96|63.16|65.32|62.52|0
1656447900000|2022-06-28 20:25:00|65.89|63.09|65.76|62.96|65.89|63.09|65.47|62.67|0
1656448200000|2022-06-28 20:30:00|65.66|62.86|65.76|62.96|65.81|63.01|65.66|62.86|0
1656448500000|2022-06-28 20:35:00|65.71|62.91|66.22|63.42|66.27|63.47|65.56|62.76|0
1656448800000|2022-06-28 20:40:00|66.27|63.47|66.02|63.22|66.27|63.47|66.02|63.22|0
1656449100000|2022-06-28 20:45:00|66.07|63.27|65.72|62.92|66.12|63.32|65.57|62.77|0
1656449400000|2022-06-28 20:50:00|65.67|62.87|65.89|63.09|65.92|63.12|65.62|62.82|0
1656449700000|2022-06-28 20:55:00|65.87|63.07|66.24|63.44|66.36|63.56|65.87|63.07|0
1656450000000|2022-06-28 21:00:00|66.2|63.4|66.08|63.28|66.22|63.42|65.98|63.18|0
1656450300000|2022-06-28 21:05:00|66.18|63.38|66.32|63.52|66.48|63.68|66.14|63.34|0
1656450600000|2022-06-28 21:10:00|66.41|63.61|66.34|63.54|66.41|63.61|66.32|63.52|0
1656450900000|2022-06-28 21:15:00|66.29|63.49|66.27|63.47|66.39|63.59|66.18|63.38|0
1656451200000|2022-06-28 21:20:00|66.23|63.43|66.13|63.33|66.26|63.46|66.07|63.27|0
1656451500000|2022-06-28 21:25:00|66.12|63.32|66.05|63.25|66.12|63.32|66.03|63.23|0
1656451800000|2022-06-28 21:30:00|66.09|63.29|66.09|63.29|66.1|63.3|66.05|63.25|0
1656452100000|2022-06-28 21:35:00|66.1|63.3|66.06|63.26|66.1|63.3|66.06|63.26|0
1656452400000|2022-06-28 21:40:00|66.09|63.29|66.06|63.26|66.1|63.3|66.06|63.26|0
1656452700000|2022-06-28 21:45:00|66.07|63.27|66.14|63.34|66.19|63.39|66.07|63.27|0
1656453000000|2022-06-28 21:50:00|66.1|63.3|66.04|63.24|66.2|63.4|66.04|63.24|0
1656453300000|2022-06-28 21:55:00|65.99|63.19|66.2|63.4|66.22|63.42|65.99|63.19|0
1656453600000|2022-06-28 22:00:00|66.22|63.42|66.22|63.42|66.25|63.45|65.9|63.1|0
1656453900000|2022-06-28 22:05:00|66.25|63.45|66.39|63.59|66.42|63.62|66.05|63.25|0
1656454200000|2022-06-28 22:10:00|66.42|63.62|66.24|63.44|66.67|63.87|66.17|63.37|0
1656454500000|2022-06-28 22:15:00|66.34|63.54|66.39|63.59|66.49|63.69|66.29|63.49|0
1656454800000|2022-06-28 22:20:00|66.42|63.62|66.32|63.52|66.44|63.64|66.14|63.34|0
1656455100000|2022-06-28 22:25:00|66.29|63.49|66.51|63.71|66.64|63.84|66.29|63.49|0
1656455400000|2022-06-28 22:30:00|66.59|63.79|66.64|63.84|66.69|63.89|66.51|63.71|0
1656455700000|2022-06-28 22:35:00|66.66|63.86|66.69|63.89|66.74|63.94|66.44|63.64|0
1656456000000|2022-06-28 22:40:00|66.64|63.84|66.59|63.79|66.64|63.84|66.41|63.61|0
1656456300000|2022-06-28 22:45:00|66.64|63.84|66.61|63.81|66.74|63.94|66.56|63.76|0
1656456600000|2022-06-28 22:50:00|66.58|63.78|66.88|64.08|66.88|64.08|66.56|63.76|0
1656456900000|2022-06-28 22:55:00|66.83|64.03|66.88|64.08|66.88|64.08|66.73|63.93|0
1656457200000|2022-06-28 23:00:00|66.83|64.03|65.98|63.18|66.86|64.06|65.89|63.09|0
1656457500000|2022-06-28 23:05:00|66.03|63.23|65.93|63.13|66.26|63.46|65.83|63.03|0
1656457800000|2022-06-28 23:10:00|65.98|63.18|65.93|63.13|66.13|63.33|65.86|63.06|0
1656458100000|2022-06-28 23:15:00|65.98|63.18|65.88|63.08|65.98|63.18|65.68|62.88|0
1656458400000|2022-06-28 23:20:00|65.91|63.11|66.43|63.63|66.63|63.83|65.78|62.98|0
1656458700000|2022-06-28 23:25:00|66.4|63.6|66.57|63.77|66.68|63.88|66.33|63.53|0
1656459000000|2022-06-28 23:30:00|66.52|63.72|66.57|63.77|66.67|63.87|66.45|63.65|0
1656459300000|2022-06-28 23:35:00|66.52|63.72|66.52|63.72|66.57|63.77|66.22|63.42|0
1656459600000|2022-06-28 23:40:00|66.47|63.67|66.67|63.87|66.67|63.87|66.42|63.62|0
1656459900000|2022-06-28 23:45:00|66.72|63.92|66.72|63.92|66.92|64.12|66.67|63.87|0
1656460200000|2022-06-28 23:50:00|66.67|63.87|66.37|63.57|66.72|63.92|66.37|63.57|0
1656460500000|2022-06-28 23:55:00|66.32|63.52|66.47|63.67|66.54|63.74|66.1|63.3|0
1656460800000|2022-06-29 00:00:00|66.42|63.62|66.44|63.64|66.77|63.97|66.17|63.37|0
1656461100000|2022-06-29 00:05:00|66.37|63.57|66.92|64.12|67.37|64.57|66.22|63.42|0
1656461400000|2022-06-29 00:10:00|66.87|64.07|66.51|63.71|67.22|64.42|66.41|63.61|0
1656461700000|2022-06-29 00:15:00|66.66|63.86|66.96|64.16|67.09|64.29|66.54|63.74|0
1656462000000|2022-06-29 00:20:00|67.04|64.24|65.77|62.97|67.04|64.24|65.57|62.77|0
1656462300000|2022-06-29 00:25:00|65.74|62.94|66.24|63.44|66.26|63.46|65.67|62.87|0
1656462600000|2022-06-29 00:30:00|66.26|63.46|66.11|63.31|66.76|63.96|66.01|63.21|0
1656462900000|2022-06-29 00:35:00|66.14|63.34|65.32|62.52|66.21|63.41|65.32|62.52|0
1656463200000|2022-06-29 00:40:00|65.37|62.57|64.98|62.18|65.52|62.72|64.98|62.18|0
1656463500000|2022-06-29 00:45:00|65.07|62.27|64.97|62.17|65.27|62.47|64.97|62.17|0
1656463800000|2022-06-29 00:50:00|65|62.2|64.97|62.17|65.27|62.47|64.97|62.17|0
1656464100000|2022-06-29 00:55:00|64.92|62.12|65.12|62.32|65.17|62.37|64.87|62.07|0
1656464400000|2022-06-29 01:00:00|65.07|62.27|65.61|62.81|65.61|62.81|64.95|62.15|0
1656464700000|2022-06-29 01:05:00|65.56|62.76|65.41|62.61|65.56|62.76|65.12|62.32|0
1656465000000|2022-06-29 01:10:00|65.36|62.56|65.56|62.76|65.56|62.76|65.21|62.41|0
1656465300000|2022-06-29 01:15:00|65.51|62.71|65.66|62.86|65.66|62.86|65.39|62.59|0
1656465600000|2022-06-29 01:20:00|65.75|62.95|65.73|62.93|65.95|63.15|65.41|62.61|0
1656465900000|2022-06-29 01:25:00|65.7|62.9|66.4|63.6|66.4|63.6|65.65|62.85|0
1656466200000|2022-06-29 01:30:00|66.35|63.55|66.4|63.6|66.82|64.02|66.2|63.4|0
1656466500000|2022-06-29 01:35:00|66.45|63.65|66.74|63.94|67.14|64.34|66.3|63.5|0
1656466800000|2022-06-29 01:40:00|66.72|63.92|66.19|63.39|66.82|64.02|66|63.2|0
1656467100000|2022-06-29 01:45:00|66.24|63.44|65.85|63.05|66.29|63.49|65.85|63.05|0
1656467400000|2022-06-29 01:50:00|65.8|63|66.12|63.32|66.24|63.44|65.75|62.95|0
1656467700000|2022-06-29 01:55:00|66.07|63.27|66.14|63.34|66.29|63.49|65.99|63.19|0
1656468000000|2022-06-29 02:00:00|66.19|63.39|65.84|63.04|66.49|63.69|65.65|62.85|0
1656468300000|2022-06-29 02:05:00|65.79|62.99|65.69|62.89|66.04|63.24|65.55|62.75|0
1656468600000|2022-06-29 02:10:00|65.74|62.94|66.19|63.39|66.24|63.44|65.67|62.87|0
1656468900000|2022-06-29 02:15:00|66.24|63.44|65.99|63.19|66.59|63.79|65.99|63.19|0
1656469200000|2022-06-29 02:20:00|65.94|63.14|66.43|63.63|66.53|63.73|65.89|63.09|0
1656469500000|2022-06-29 02:25:00|66.41|63.61|66.33|63.53|66.58|63.78|66.23|63.43|0
1656469800000|2022-06-29 02:30:00|66.31|63.51|66.53|63.73|66.63|63.83|66.31|63.51|0
1656470100000|2022-06-29 02:35:00|66.58|63.78|66.58|63.78|66.98|64.18|66.55|63.75|0
1656470400000|2022-06-29 02:40:00|66.55|63.75|66.78|63.98|66.93|64.13|66.4|63.6|0
1656470700000|2022-06-29 02:45:00|66.8|64|67.1|64.3|67.43|64.63|66.78|63.98|0
1656471000000|2022-06-29 02:50:00|67.08|64.28|67.1|64.3|67.13|64.33|67.03|64.23|0
1656471300000|2022-06-29 02:55:00|67.13|64.33|66.98|64.18|67.33|64.53|66.83|64.03|0
1656471600000|2022-06-29 03:00:00|66.9|64.1|66.77|63.97|67.13|64.33|66.57|63.77|0
1656471900000|2022-06-29 03:05:00|66.72|63.92|66.57|63.77|66.8|64|66.32|63.52|0
1656472200000|2022-06-29 03:10:00|66.55|63.75|66.32|63.52|66.67|63.87|66.12|63.32|0
1656472500000|2022-06-29 03:15:00|66.27|63.47|66.42|63.62|66.52|63.72|66.17|63.37|0
1656472800000|2022-06-29 03:20:00|66.37|63.57|66.67|63.87|66.72|63.92|66.32|63.52|0
1656473100000|2022-06-29 03:25:00|66.62|63.82|66.89|64.09|66.97|64.17|66.42|63.62|0
1656473400000|2022-06-29 03:30:00|66.82|64.02|67.02|64.22|67.02|64.22|66.77|63.97|0
1656473700000|2022-06-29 03:35:00|66.97|64.17|66.42|63.62|66.97|64.17|66.17|63.37|0
1656474000000|2022-06-29 03:40:00|66.37|63.57|67.04|64.24|67.07|64.27|66.34|63.54|0
1656474300000|2022-06-29 03:45:00|67.01|64.21|66.74|63.94|67.12|64.32|66.56|63.76|0
1656474600000|2022-06-29 03:50:00|66.69|63.89|66.96|64.16|67.01|64.21|66.61|63.81|0
1656474900000|2022-06-29 03:55:00|66.91|64.11|66.71|63.91|67.01|64.21|66.61|63.81|0
1656475200000|2022-06-29 04:00:00|66.66|63.86|66.76|63.96|66.86|64.06|66.46|63.66|0
1656475500000|2022-06-29 04:05:00|66.73|63.93|66.51|63.71|66.91|64.11|66.51|63.71|0
1656475800000|2022-06-29 04:10:00|66.46|63.66|66.81|64.01|66.86|64.06|66.46|63.66|0
1656476100000|2022-06-29 04:15:00|66.76|63.96|66.71|63.91|66.86|64.06|66.56|63.76|0
1656476400000|2022-06-29 04:20:00|66.73|63.93|66.56|63.76|66.81|64.01|66.51|63.71|0
1656476700000|2022-06-29 04:25:00|66.61|63.81|66.55|63.75|66.75|63.95|66.41|63.61|0
1656477000000|2022-06-29 04:30:00|66.5|63.7|67.4|64.6|67.46|64.66|66.26|63.46|0
1656477300000|2022-06-29 04:35:00|67.35|64.55|67.4|64.6|67.45|64.65|67.18|64.38|0
1656477600000|2022-06-29 04:40:00|67.38|64.58|67.45|64.65|67.45|64.65|67.2|64.4|0
1656477900000|2022-06-29 04:45:00|67.35|64.55|67.3|64.5|67.4|64.6|67.25|64.45|0
1656478200000|2022-06-29 04:50:00|67.25|64.45|67.15|64.35|67.3|64.5|67.12|64.32|0
1656478500000|2022-06-29 04:55:00|67.1|64.3|66.9|64.1|67.15|64.35|66.9|64.1|0
1656478800000|2022-06-29 05:00:00|66.92|64.12|67.45|64.65|67.45|64.65|66.7|63.9|0
1656479100000|2022-06-29 05:05:00|67.4|64.6|67.15|64.35|67.45|64.65|67.1|64.3|0
1656479400000|2022-06-29 05:10:00|67.12|64.32|67.27|64.47|67.35|64.55|67.04|64.24|0
1656479700000|2022-06-29 05:15:00|67.29|64.49|67.34|64.54|67.45|64.65|67.19|64.39|0
1656480000000|2022-06-29 05:20:00|67.29|64.49|67.34|64.54|67.44|64.64|67.14|64.34|0
1656480300000|2022-06-29 05:25:00|67.29|64.49|66.84|64.04|67.29|64.49|66.74|63.94|0
1656480600000|2022-06-29 05:30:00|66.79|63.99|66.96|64.16|67.14|64.34|66.79|63.99|0
1656480900000|2022-06-29 05:35:00|66.99|64.19|66.54|63.74|67.04|64.24|66.54|63.74|0
1656481200000|2022-06-29 05:40:00|66.49|63.69|66.91|64.11|66.99|64.19|66.29|63.49|0
1656481500000|2022-06-29 05:45:00|66.99|64.19|67.04|64.24|67.04|64.24|66.81|64.01|0
1656481800000|2022-06-29 05:50:00|66.96|64.16|66.73|63.93|66.99|64.19|66.54|63.74|0
1656482100000|2022-06-29 05:55:00|66.71|63.91|66.58|63.78|66.93|64.13|66.38|63.58|0
1656482400000|2022-06-29 06:00:00|66.68|63.88|66.53|63.73|67.13|64.33|66.43|63.63|0
1656482700000|2022-06-29 06:05:00|66.58|63.78|65.54|62.74|66.88|64.08|65.54|62.74|0
1656483000000|2022-06-29 06:10:00|65.64|62.84|65.88|63.08|66.03|63.23|65.44|62.64|0
1656483300000|2022-06-29 06:15:00|65.83|63.03|66.1|63.3|66.23|63.43|65.74|62.94|0
1656483600000|2022-06-29 06:20:00|66.13|63.33|65.76|62.96|66.18|63.38|65.34|62.54|0
1656483900000|2022-06-29 06:25:00|65.73|62.93|66.13|63.33|66.18|63.38|65.68|62.88|0
1656484200000|2022-06-29 06:30:00|66.08|63.28|65.68|62.88|66.23|63.43|65.68|62.88|0
1656484500000|2022-06-29 06:35:00|65.53|62.73|65.04|62.24|65.63|62.83|64.99|62.19|0
1656484800000|2022-06-29 06:40:00|64.99|62.19|64.84|62.04|65.11|62.31|64.75|61.95|0
1656485100000|2022-06-29 06:45:00|64.89|62.09|64.55|61.75|65.24|62.44|64.55|61.75|0
1656485400000|2022-06-29 06:50:00|64.6|61.8|63.68|60.88|64.6|61.8|63.53|60.73|0
1656485700000|2022-06-29 06:55:00|63.58|60.78|63.87|61.07|64.06|61.26|63.53|60.73|0
1656486000000|2022-06-29 07:00:00|63.77|60.97|64.25|61.45|64.25|61.45|63.34|60.54|0
1656486300000|2022-06-29 07:05:00|64.1|61.7|63.91|61.51|64.66|62.26|63.69|61.29|0
1656486600000|2022-06-29 07:10:00|64|61.6|64.49|62.09|64.54|62.14|63.88|61.48|0
1656486900000|2022-06-29 07:15:00|64.64|62.24|65.52|63.12|66.17|63.77|64.64|62.24|0
1656487200000|2022-06-29 07:20:00|65.57|63.17|65.42|63.02|65.92|63.52|65.08|62.68|0
1656487500000|2022-06-29 07:25:00|65.32|62.92|65.72|63.32|66.41|64.01|65.22|62.82|0
1656487800000|2022-06-29 07:30:00|65.79|63.39|65|62.6|65.79|63.39|64.44|62.04|0
1656488100000|2022-06-29 07:35:00|65.05|62.65|65.66|63.26|66.06|63.66|64.88|62.48|0
1656488400000|2022-06-29 07:40:00|65.96|63.56|65.93|63.53|66.11|63.71|65.49|63.09|0
1656488700000|2022-06-29 07:45:00|65.91|63.51|65.37|62.97|66.23|63.83|65.07|62.67|0
1656489000000|2022-06-29 07:50:00|65.41|63.01|65.46|63.06|65.86|63.46|65.14|62.74|0
1656489300000|2022-06-29 07:55:00|65.36|62.96|64.82|62.42|65.51|63.11|64.53|62.13|0
1656489600000|2022-06-29 08:00:00|64.87|62.47|65.86|63.46|66.01|63.61|64.36|61.96|0
1656489900000|2022-06-29 08:05:00|65.76|63.36|66.53|64.13|66.73|64.33|65.66|63.26|0
1656490200000|2022-06-29 08:10:00|66.55|64.15|66|63.6|66.8|64.4|66|63.6|0
1656490500000|2022-06-29 08:15:00|66.03|63.63|65.8|63.4|66.1|63.7|65.46|63.06|0
1656490800000|2022-06-29 08:20:00|65.83|63.43|65.78|63.38|66.3|63.9|65.61|63.21|0
1656491100000|2022-06-29 08:25:00|65.7|63.3|65.65|63.25|66|63.6|65.5|63.1|0
1656491400000|2022-06-29 08:30:00|65.7|63.3|65.82|63.42|66.1|63.7|65.7|63.3|0
1656491700000|2022-06-29 08:35:00|65.85|63.45|66.07|63.67|66.6|64.2|65.77|63.37|0
1656492000000|2022-06-29 08:40:00|66.05|63.65|65.82|63.42|66.15|63.75|65.45|63.05|0
1656492300000|2022-06-29 08:45:00|65.85|63.45|66.04|63.64|66.32|63.92|65.6|63.2|0
1656492600000|2022-06-29 08:50:00|65.99|63.59|65.89|63.49|66.09|63.69|65.8|63.4|0
1656492900000|2022-06-29 08:55:00|66.02|63.62|65.89|63.49|66.24|63.84|65.82|63.42|0
1656493200000|2022-06-29 09:00:00|65.79|63.39|66.26|63.86|66.26|63.86|65.62|63.22|0
1656493500000|2022-06-29 09:05:00|66.29|63.89|66.14|63.74|66.39|63.99|66.04|63.64|0
1656493800000|2022-06-29 09:10:00|66.16|63.76|66.16|63.76|66.54|64.14|66.14|63.74|0
1656494100000|2022-06-29 09:15:00|66.14|63.74|66.04|63.64|66.29|63.89|65.94|63.54|0
1656494400000|2022-06-29 09:20:00|65.99|63.59|65.89|63.49|66.09|63.69|65.79|63.39|0
1656494700000|2022-06-29 09:25:00|65.91|63.51|65.89|63.49|66.04|63.64|65.71|63.31|0
1656495000000|2022-06-29 09:30:00|65.84|63.44|64.95|62.55|65.84|63.44|64.9|62.5|0
1656495300000|2022-06-29 09:35:00|64.9|62.5|64.53|62.13|65|62.6|64.51|62.11|0
1656495600000|2022-06-29 09:40:00|64.51|62.11|64.65|62.25|64.7|62.3|64.41|62.01|0
1656495900000|2022-06-29 09:45:00|64.67|62.27|64.72|62.32|64.94|62.54|64.11|61.71|0
1656496200000|2022-06-29 09:50:00|64.7|62.3|63.65|61.25|64.7|62.3|63.58|61.18|0
1656496500000|2022-06-29 09:55:00|63.63|61.23|62.86|60.46|63.87|61.47|62.71|60.31|0
1656496800000|2022-06-29 10:00:00|63.1|60.7|64.04|61.64|64.16|61.76|63.1|60.7|0
1656497100000|2022-06-29 10:05:00|64.01|61.61|64.5|62.1|64.65|62.25|63.96|61.56|0
1656497400000|2022-06-29 10:10:00|64.55|62.15|63.69|61.29|64.55|62.15|63.62|61.22|0
1656497700000|2022-06-29 10:15:00|63.67|61.27|63.77|61.37|64.11|61.71|63.53|61.13|0
1656498000000|2022-06-29 10:20:00|63.72|61.32|63.6|61.2|64.35|61.95|63.6|61.2|0
1656498300000|2022-06-29 10:25:00|63.57|61.17|63.52|61.12|63.91|61.51|63.35|60.95|0
1656498600000|2022-06-29 10:30:00|63.55|61.15|63.62|61.22|63.84|61.44|63.33|60.93|0
1656498900000|2022-06-29 10:35:00|63.72|61.32|63.71|61.31|64.05|61.65|63.52|61.12|0
1656499200000|2022-06-29 10:40:00|63.74|61.34|63.37|60.97|64.1|61.7|63.37|60.97|0
1656499500000|2022-06-29 10:45:00|63.47|61.07|63.32|60.92|63.93|61.53|62.54|60.14|0
1656499800000|2022-06-29 10:50:00|63.27|60.87|63.18|60.78|63.66|61.26|63.18|60.78|0
1656500100000|2022-06-29 10:55:00|63.13|60.73|63.58|61.18|63.8|61.4|63.08|60.68|0
1656500400000|2022-06-29 11:00:00|63.51|61.11|63.56|61.16|63.75|61.35|63.17|60.77|0
1656500700000|2022-06-29 11:05:00|63.44|61.04|63.51|61.11|63.61|61.21|63.17|60.77|0
1656501000000|2022-06-29 11:10:00|63.46|61.06|63.41|61.01|63.51|61.11|62.79|60.39|0
1656501300000|2022-06-29 11:15:00|63.51|61.11|63.63|61.23|63.65|61.25|62.84|60.44|0
1656501600000|2022-06-29 11:20:00|63.65|61.25|63.65|61.25|63.8|61.4|63.46|61.06|0
1656501900000|2022-06-29 11:25:00|63.67|61.27|63.7|61.3|63.77|61.37|63.53|61.13|0
1656502200000|2022-06-29 11:30:00|63.67|61.27|64.13|61.73|64.26|61.86|63.67|61.27|0
1656502500000|2022-06-29 11:35:00|64.09|61.69|64.91|62.51|64.91|62.51|63.94|61.54|0
1656502800000|2022-06-29 11:40:00|64.94|62.54|64.77|62.37|64.96|62.56|64.72|62.32|0
1656503100000|2022-06-29 11:45:00|64.82|62.42|65.11|62.71|65.21|62.81|64.72|62.32|0
1656503400000|2022-06-29 11:50:00|65.06|62.66|66.1|63.7|66.1|63.7|65.01|62.61|0
1656503700000|2022-06-29 11:55:00|66|63.6|66.54|64.14|66.75|64.35|65.75|63.35|0
1656504000000|2022-06-29 12:00:00|66.57|64.17|67.85|65.45|68.01|65.61|66.44|64.04|0
1656504300000|2022-06-29 12:05:00|67.75|65.35|67.55|65.15|68.16|65.76|67.5|65.1|0
1656504600000|2022-06-29 12:10:00|67.5|65.1|67.55|65.15|67.75|65.35|67.45|65.05|0
1656504900000|2022-06-29 12:15:00|67.6|65.2|67.44|65.04|68.1|65.7|67.39|64.99|0
1656505200000|2022-06-29 12:20:00|67.55|65.15|66.39|63.99|67.75|65.35|66.36|63.96|0
1656505500000|2022-06-29 12:25:00|66.36|63.96|66.51|64.11|66.59|64.19|66.24|63.84|0
1656505800000|2022-06-29 12:30:00|66.49|64.09|65.49|63.09|66.79|64.39|64.8|62.4|0
1656506100000|2022-06-29 12:35:00|65.44|63.04|64.82|62.42|65.51|63.11|64.31|61.91|0
1656506400000|2022-06-29 12:40:00|64.77|62.37|65.46|63.06|65.51|63.11|64.63|62.23|0
1656506700000|2022-06-29 12:45:00|65.41|63.01|65.41|63.01|65.91|63.51|65.04|62.64|0
1656507000000|2022-06-29 12:50:00|65.36|62.96|65.61|63.21|65.9|63.5|65.36|62.96|0
1656507300000|2022-06-29 12:55:00|65.56|63.16|65.46|63.06|65.66|63.26|64.87|62.47|0
1656507600000|2022-06-29 13:00:00|65.36|62.96|66.2|63.8|66.55|64.15|65.21|62.81|0
1656507900000|2022-06-29 13:05:00|66.37|63.97|65.96|63.56|66.47|64.07|65.55|63.15|0
1656508200000|2022-06-29 13:10:00|66.08|63.68|66.61|64.21|66.76|64.36|65.91|63.51|0
1656508500000|2022-06-29 13:15:00|66.56|64.16|67.36|64.96|67.56|65.16|65.91|63.51|0
1656508800000|2022-06-29 13:20:00|67.31|64.91|66.86|64.46|67.41|65.01|66.56|64.16|0
1656509100000|2022-06-29 13:25:00|66.91|64.51|66.06|63.66|66.91|64.51|65.66|63.26|0
1656509400000|2022-06-29 13:30:00|66.3|63.9|62.55|60.15|67.06|64.66|62.21|59.81|0
1656509700000|2022-06-29 13:35:00|62.4|60|62.72|60.32|64.65|62.25|61.79|59.39|0
1656510000000|2022-06-29 13:40:00|62.57|60.17|62.72|60.32|63.58|61.18|61.91|59.51|0
1656510300000|2022-06-29 13:45:00|62.24|59.84|63.58|61.18|63.77|61.37|61.53|59.13|0
1656510600000|2022-06-29 13:50:00|63.43|61.03|67.62|65.22|68.18|65.78|63.34|60.94|0
1656510900000|2022-06-29 13:55:00|67.47|65.07|66.62|64.22|67.62|65.22|66.17|63.77|0
1656511200000|2022-06-29 14:00:00|66.57|64.17|68.27|65.87|68.27|65.87|65.51|63.11|0
1656511500000|2022-06-29 14:05:00|65.31|62.91|66.2|63.8|67.2|64.8|64.87|62.47|0
1656511800000|2022-06-29 14:10:00|66.15|63.75|65.7|63.3|67.75|65.35|65.7|63.3|0
1656512100000|2022-06-29 14:15:00|65.65|63.25|63.3|60.9|66.14|63.74|62.97|60.57|0
1656512400000|2022-06-29 14:20:00|63.21|60.81|64.08|61.68|64.12|61.72|63.11|60.71|0
1656512700000|2022-06-29 14:25:00|64.27|61.87|65.69|63.29|66.89|64.49|64.17|61.77|0
1656513000000|2022-06-29 14:30:00|65.77|63.37|66.72|64.32|68.23|65.83|64.87|62.47|0
1656513300000|2022-06-29 14:35:00|66.67|64.27|66.34|63.94|66.67|64.27|64.35|61.95|0
1656513600000|2022-06-29 14:40:00|66.27|63.87|67.77|65.37|68.15|65.75|65.92|63.52|0
1656513900000|2022-06-29 14:45:00|67.88|65.48|67.14|64.74|68.33|65.93|66.57|64.17|0
1656514200000|2022-06-29 14:50:00|67.17|64.77|67.02|64.62|68.33|65.93|66.17|63.77|0
1656514500000|2022-06-29 14:55:00|66.87|64.47|65.72|63.32|67.07|64.67|65.57|63.17|0
1656514800000|2022-06-29 15:00:00|65.57|63.17|64.98|62.58|66.22|63.82|64.88|62.48|0
1656515100000|2022-06-29 15:05:00|64.88|62.48|65.22|62.82|65.92|63.52|64.05|61.65|0
1656515400000|2022-06-29 15:10:00|65.27|62.87|64.59|62.19|65.72|63.32|64.34|61.94|0
1656515700000|2022-06-29 15:15:00|64.68|62.28|64.19|61.79|65.42|63.02|64|61.6|0
1656516000000|2022-06-29 15:20:00|64.1|61.7|63.18|60.78|64.34|61.94|62.56|60.16|0
1656516300000|2022-06-29 15:25:00|63.32|60.92|65.42|63.02|65.76|63.36|63.13|60.73|0
1656516600000|2022-06-29 15:30:00|65.37|62.97|66.31|63.91|66.55|64.15|64.83|62.43|0
1656516900000|2022-06-29 15:35:00|66.45|64.05|67.97|65.57|68.62|66.22|66.16|63.76|0
1656517200000|2022-06-29 15:40:00|68.02|65.62|66.72|64.32|68.47|66.07|66.64|64.24|0
1656517500000|2022-06-29 15:45:00|66.77|64.37|66.96|64.56|67.81|65.41|66.42|64.02|0
1656517800000|2022-06-29 15:50:00|66.81|64.41|68.22|65.82|68.47|66.07|66.72|64.32|0
1656518100000|2022-06-29 15:55:00|68.06|65.66|67.56|65.16|68.11|65.71|66.66|64.26|0
1656518400000|2022-06-29 16:00:00|67.46|65.06|67.11|64.71|67.71|65.31|66.46|64.06|0
1656518700000|2022-06-29 16:05:00|67.16|64.76|65.22|62.82|67.36|64.96|65.22|62.82|0
1656519000000|2022-06-29 16:10:00|65.27|62.87|64.73|62.33|65.62|63.22|64.3|61.9|0
1656519300000|2022-06-29 16:15:00|64.64|62.24|65.07|62.67|65.47|63.07|64.64|62.24|0
1656519600000|2022-06-29 16:20:00|65.17|62.77|63.74|61.34|65.61|63.21|63.67|61.27|0
1656519900000|2022-06-29 16:25:00|63.72|61.32|61.38|58.98|63.72|61.32|61.15|58.75|0
1656520200000|2022-06-29 16:30:00|61.29|58.89|61.8|59.4|62.28|59.88|61.29|58.89|0
1656520500000|2022-06-29 16:35:00|61.71|59.31|63.33|60.93|63.86|61.46|61.71|59.31|0
1656520800000|2022-06-29 16:40:00|63.28|60.88|63.38|60.98|63.54|61.14|62.9|60.5|0
1656521100000|2022-06-29 16:45:00|63.33|60.93|62.8|60.4|63.81|61.41|62.61|60.21|0
1656521400000|2022-06-29 16:50:00|62.75|60.35|62.85|60.45|63.42|61.02|62.56|60.16|0
1656521700000|2022-06-29 16:55:00|62.94|60.54|63.37|60.97|63.61|61.21|62.42|60.02|0
1656522000000|2022-06-29 17:00:00|63.32|60.92|62.94|60.54|63.66|61.26|62.84|60.44|0
1656522300000|2022-06-29 17:05:00|63.08|60.68|64.39|61.99|64.39|61.99|62.7|60.3|0
1656522600000|2022-06-29 17:10:00|64.48|62.08|62.39|59.99|64.88|62.48|62.36|59.96|0
1656522900000|2022-06-29 17:15:00|62.32|59.92|62.27|59.87|62.41|60.01|61.94|59.54|0
1656523200000|2022-06-29 17:20:00|62.22|59.82|62.03|59.63|62.22|59.82|61.75|59.35|0
1656523500000|2022-06-29 17:25:00|61.98|59.58|63.27|60.87|63.56|61.16|61.79|59.39|0
1656523800000|2022-06-29 17:30:00|63.22|60.82|62.93|60.53|63.46|61.06|62.46|60.06|0
1656524100000|2022-06-29 17:35:00|62.98|60.58|63.89|61.49|64.04|61.64|62.98|60.58|0
1656524400000|2022-06-29 17:40:00|63.85|61.45|64.53|62.13|64.62|62.22|63.7|61.3|0
1656524700000|2022-06-29 17:45:00|64.67|62.27|64.18|61.78|64.77|62.37|64.09|61.69|0
1656525000000|2022-06-29 17:50:00|64.28|61.88|64.72|62.32|64.92|62.52|64.13|61.73|0
1656525300000|2022-06-29 17:55:00|64.77|62.37|65.75|63.35|65.85|63.45|64.77|62.37|0
1656525600000|2022-06-29 18:00:00|65.72|63.32|67.47|65.07|67.47|65.07|65.09|62.69|0
1656525900000|2022-06-29 18:05:00|67.42|65.02|67.06|64.66|67.57|65.17|66.66|64.26|0
1656526200000|2022-06-29 18:10:00|67.11|64.71|66.96|64.56|67.36|64.96|66.56|64.16|0
1656526500000|2022-06-29 18:15:00|66.91|64.51|66.91|64.51|67.51|65.11|66.86|64.46|0
1656526800000|2022-06-29 18:20:00|66.96|64.56|66.06|63.66|66.96|64.56|65.86|63.46|0
1656527100000|2022-06-29 18:25:00|66.11|63.71|66.71|64.31|67.01|64.61|65.81|63.41|0
1656527400000|2022-06-29 18:30:00|66.81|64.41|66.01|63.61|66.91|64.51|65.61|63.21|0
1656527700000|2022-06-29 18:35:00|66.06|63.66|64.81|62.41|66.06|63.66|64.77|62.37|0
1656528000000|2022-06-29 18:40:00|64.77|62.37|63.74|61.34|65.01|62.61|63.74|61.34|0
1656528300000|2022-06-29 18:45:00|63.55|61.15|63.5|61.1|63.89|61.49|63.21|60.81|0
1656528600000|2022-06-29 18:50:00|63.35|60.95|63.98|61.58|63.98|61.58|63.16|60.76|0
1656528900000|2022-06-29 18:55:00|64.03|61.63|63.93|61.53|64.57|62.17|63.79|61.39|0
1656529200000|2022-06-29 19:00:00|63.88|61.48|63.74|61.34|64.27|61.87|62.87|60.47|0
1656529500000|2022-06-29 19:05:00|63.79|61.39|64.95|62.55|64.95|62.55|63.54|61.14|0
1656529800000|2022-06-29 19:10:00|64.71|62.31|64.27|61.87|64.71|62.31|63.69|61.29|0
1656530100000|2022-06-29 19:15:00|64.22|61.82|63.41|61.01|65.64|63.24|63.36|60.96|0
1656530400000|2022-06-29 19:20:00|63.36|60.96|64.18|61.78|64.23|61.83|63.26|60.86|0
1656530700000|2022-06-29 19:25:00|64.23|61.83|65.31|62.91|65.36|62.96|63.96|61.56|0
1656531000000|2022-06-29 19:30:00|65.27|62.87|63.11|60.71|65.27|62.87|62.92|60.52|0
1656531300000|2022-06-29 19:35:00|63.07|60.67|62.92|60.52|63.4|61|62.39|59.99|0
1656531600000|2022-06-29 19:40:00|62.73|60.33|62.77|60.37|63.21|60.81|62.34|59.94|0
1656531900000|2022-06-29 19:45:00|62.87|60.47|64.17|61.77|64.37|61.97|62.06|59.66|0
1656532200000|2022-06-29 19:50:00|64.42|62.02|64.22|61.82|65.1|62.7|63.3|60.9|0
1656532500000|2022-06-29 19:55:00|64.32|61.92|64.95|62.55|65.84|63.44|64.32|61.92|0
1656532800000|2022-06-29 20:00:00|64.61|62.21|65.35|62.95|65.54|63.14|64.56|62.16|0
1656533100000|2022-06-29 20:05:00|65.39|62.99|65.15|62.75|65.54|63.14|65|62.6|0
1656533400000|2022-06-29 20:10:00|65.2|62.8|64.27|61.87|65.25|62.85|64.27|61.87|0
1656533700000|2022-06-29 20:15:00|64.61|61.81|65.15|62.35|65.15|62.35|64.61|61.81|0
1656534000000|2022-06-29 20:20:00|65.2|62.4|65.05|62.25|65.34|62.54|65|62.2|0
1656534300000|2022-06-29 20:25:00|65.02|62.22|65.1|62.3|65.39|62.59|64.98|62.18|0
1656534600000|2022-06-29 20:30:00|65.12|62.32|65.54|62.74|65.59|62.79|65.12|62.32|0
1656534900000|2022-06-29 20:35:00|65.44|62.64|65.39|62.59|65.51|62.71|65.34|62.54|0
1656535200000|2022-06-29 20:40:00|65.44|62.64|65.39|62.59|65.49|62.69|65.39|62.59|0
1656535500000|2022-06-29 20:45:00|65.44|62.64|65.66|62.86|65.66|62.86|65.44|62.64|0
1656535800000|2022-06-29 20:50:00|65.63|62.83|65.44|62.64|65.63|62.83|65.39|62.59|0
1656536100000|2022-06-29 20:55:00|65.39|62.59|65.51|62.71|65.58|62.78|65.34|62.54|0
1656536400000|2022-06-29 21:00:00|65.49|62.69|65.54|62.74|65.57|62.77|65.48|62.68|0
1656536700000|2022-06-29 21:05:00|65.5|62.7|65.47|62.67|65.55|62.75|65.46|62.66|0
1656537000000|2022-06-29 21:10:00|65.43|62.63|65.42|62.62|65.47|62.67|65.38|62.58|0
1656537300000|2022-06-29 21:15:00|65.47|62.67|65.47|62.67|65.47|62.67|65.43|62.63|0
1656537600000|2022-06-29 21:20:00|65.44|62.64|65.47|62.67|65.47|62.67|65.44|62.64|0
1656537900000|2022-06-29 21:25:00|65.45|62.65|65.48|62.68|65.51|62.71|65.45|62.65|0
1656538200000|2022-06-29 21:30:00|65.45|62.65|65.39|62.59|65.45|62.65|65.39|62.59|0
1656538500000|2022-06-29 21:35:00|65.45|62.65|65.39|62.59|65.45|62.65|65.39|62.59|0
1656538800000|2022-06-29 21:40:00|65.4|62.6|65.43|62.63|65.46|62.66|65.38|62.58|0
1656539100000|2022-06-29 21:45:00|65.4|62.6|65.4|62.6|65.4|62.6|65.4|62.6|0
1656539400000|2022-06-29 21:50:00|65.46|62.66|65.43|62.63|65.46|62.66|65.42|62.62|0
1656539700000|2022-06-29 21:55:00|65.42|62.62|65.39|62.59|65.44|62.64|65.39|62.59|0
1656540000000|2022-06-29 22:00:00|65.69|62.89|65.27|62.47|65.69|62.89|65.22|62.42|0
1656540300000|2022-06-29 22:05:00|65.32|62.52|65.15|62.35|65.37|62.57|64.98|62.18|0
1656540600000|2022-06-29 22:10:00|65.17|62.37|64.98|62.18|65.17|62.37|64.93|62.13|0
1656540900000|2022-06-29 22:15:00|64.93|62.13|65.22|62.42|65.39|62.59|64.93|62.13|0
1656541200000|2022-06-29 22:20:00|65.24|62.44|65.41|62.61|65.46|62.66|65.22|62.42|0
1656541500000|2022-06-29 22:25:00|65.46|62.66|65.56|62.76|65.66|62.86|65.46|62.66|0
1656541800000|2022-06-29 22:30:00|65.58|62.78|65.36|62.56|65.61|62.81|65.29|62.49|0
1656542100000|2022-06-29 22:35:00|65.34|62.54|65.21|62.41|65.34|62.54|65.21|62.41|0
1656542400000|2022-06-29 22:40:00|65.24|62.44|65.21|62.41|65.26|62.46|65.16|62.36|0
1656542700000|2022-06-29 22:45:00|65.24|62.44|65.21|62.41|65.26|62.46|65.07|62.27|0
1656543000000|2022-06-29 22:50:00|65.16|62.36|65.43|62.63|65.56|62.76|65.16|62.36|0
1656543300000|2022-06-29 22:55:00|65.46|62.66|65.21|62.41|65.46|62.66|65.16|62.36|0
1656543600000|2022-06-29 23:00:00|65.23|62.43|64.82|62.02|65.26|62.46|64.77|61.97|0
1656543900000|2022-06-29 23:05:00|64.77|61.97|64.86|62.06|64.96|62.16|64.77|61.97|0
1656544200000|2022-06-29 23:10:00|64.91|62.11|64.98|62.18|65.06|62.26|64.91|62.11|0
1656544500000|2022-06-29 23:15:00|64.94|62.14|64.91|62.11|65.06|62.26|64.86|62.06|0
1656544800000|2022-06-29 23:20:00|64.96|62.16|64.33|61.53|64.96|62.16|64.23|61.43|0
1656545100000|2022-06-29 23:25:00|64.35|61.55|64.28|61.48|64.47|61.67|64.18|61.38|0
1656545400000|2022-06-29 23:30:00|64.25|61.45|64.32|61.52|64.32|61.52|63.98|61.18|0
1656545700000|2022-06-29 23:35:00|64.3|61.5|64.37|61.57|64.52|61.72|64.27|61.47|0
1656546000000|2022-06-29 23:40:00|64.42|61.62|64.52|61.72|64.56|61.76|64.32|61.52|0
1656546300000|2022-06-29 23:45:00|64.56|61.76|64.61|61.81|64.66|61.86|64.42|61.62|0
1656546600000|2022-06-29 23:50:00|64.56|61.76|64.29|61.49|64.61|61.81|64.27|61.47|0
1656546900000|2022-06-29 23:55:00|64.22|61.42|64.37|61.57|64.46|61.66|64.22|61.42|0
1656547200000|2022-06-30 00:00:00|64.32|61.52|63.98|61.18|64.41|61.61|63.02|60.22|0
1656547500000|2022-06-30 00:05:00|63.95|61.15|64.41|61.61|64.66|61.86|63.95|61.15|0
1656547800000|2022-06-30 00:10:00|64.36|61.56|64.31|61.51|64.46|61.66|63.98|61.18|0
1656548100000|2022-06-30 00:15:00|64.27|61.47|64.31|61.51|64.46|61.66|63.73|60.93|0
1656548400000|2022-06-30 00:20:00|64.34|61.54|64.19|61.39|64.56|61.76|64.04|61.24|0
1656548700000|2022-06-30 00:25:00|64.24|61.44|64.21|61.41|64.46|61.66|64.04|61.24|0
1656549000000|2022-06-30 00:30:00|64.26|61.46|64.04|61.24|64.65|61.85|63.99|61.19|0
1656549300000|2022-06-30 00:35:00|64.02|61.22|64.16|61.36|64.45|61.65|64.02|61.22|0
1656549600000|2022-06-30 00:40:00|64.19|61.39|64.7|61.9|64.84|62.04|64.19|61.39|0
1656549900000|2022-06-30 00:45:00|64.74|61.94|64.31|61.51|64.82|62.02|64.23|61.43|0
1656550200000|2022-06-30 00:50:00|64.26|61.46|64.09|61.29|64.45|61.65|64.01|61.21|0
1656550500000|2022-06-30 00:55:00|64.11|61.31|64.18|61.38|64.3|61.5|63.97|61.17|0
1656550800000|2022-06-30 01:00:00|64.13|61.33|63.5|60.7|64.13|61.33|63.43|60.63|0
1656551100000|2022-06-30 01:05:00|63.53|60.73|63.07|60.27|63.77|60.97|63.07|60.27|0
1656551400000|2022-06-30 01:10:00|63.14|60.34|62.86|60.06|63.17|60.37|62.62|59.82|0
1656551700000|2022-06-30 01:15:00|62.81|60.01|62.33|59.53|62.81|60.01|62.14|59.34|0
1656552000000|2022-06-30 01:20:00|62.35|59.55|62.52|59.72|62.76|59.96|62.24|59.44|0
1656552300000|2022-06-30 01:25:00|62.57|59.77|62.66|59.86|62.71|59.91|62.38|59.58|0
1656552600000|2022-06-30 01:30:00|62.71|59.91|63.09|60.29|63.23|60.43|62.52|59.72|0
1656552900000|2022-06-30 01:35:00|63.14|60.34|63.18|60.38|63.45|60.65|62.95|60.15|0
1656553200000|2022-06-30 01:40:00|63.11|60.31|63.14|60.34|63.23|60.43|62.71|59.91|0
1656553500000|2022-06-30 01:45:00|63.18|60.38|62.9|60.1|63.33|60.53|62.85|60.05|0
1656553800000|2022-06-30 01:50:00|62.87|60.07|62.85|60.05|63.28|60.48|62.8|60|0
1656554100000|2022-06-30 01:55:00|62.87|60.07|62.27|59.47|62.87|60.07|62.23|59.43|0
1656554400000|2022-06-30 02:00:00|62.42|59.62|62.72|59.92|62.75|59.95|62.27|59.47|0
1656554700000|2022-06-30 02:05:00|62.75|59.95|62.89|60.09|62.89|60.09|62.46|59.66|0
1656555000000|2022-06-30 02:10:00|62.99|60.19|63.06|60.26|63.23|60.43|62.84|60.04|0
1656555300000|2022-06-30 02:15:00|63.03|60.23|63.1|60.3|63.18|60.38|62.94|60.14|0
1656555600000|2022-06-30 02:20:00|63.13|60.33|63.39|60.59|63.61|60.81|63.08|60.28|0
1656555900000|2022-06-30 02:25:00|63.41|60.61|63.9|61.1|63.99|61.19|63.29|60.49|0
1656556200000|2022-06-30 02:30:00|63.94|61.14|63.68|60.88|64.16|61.36|63.68|60.88|0
1656556500000|2022-06-30 02:35:00|63.65|60.85|63.63|60.83|63.8|61|63.51|60.71|0
1656556800000|2022-06-30 02:40:00|63.6|60.8|63.82|61.02|63.84|61.04|63.48|60.68|0
1656557100000|2022-06-30 02:45:00|63.89|61.09|63.12|60.32|63.99|61.19|63|60.2|0
1656557400000|2022-06-30 02:50:00|63.22|60.42|63.46|60.66|63.5|60.7|63.07|60.27|0
1656557700000|2022-06-30 02:55:00|63.5|60.7|63.7|60.9|63.94|61.14|63.46|60.66|0
1656558000000|2022-06-30 03:00:00|63.79|60.99|63.91|61.11|63.94|61.14|63.62|60.82|0
1656558300000|2022-06-30 03:05:00|63.94|61.14|63.84|61.04|64.08|61.28|63.6|60.8|0
1656558600000|2022-06-30 03:10:00|63.89|61.09|63.74|60.94|63.98|61.18|63.64|60.84|0
1656558900000|2022-06-30 03:15:00|63.69|60.89|63.74|60.94|63.98|61.18|63.55|60.75|0
1656559200000|2022-06-30 03:20:00|63.69|60.89|63.83|61.03|63.83|61.03|63.62|60.82|0
1656559500000|2022-06-30 03:25:00|63.79|60.99|63.78|60.98|63.83|61.03|63.69|60.89|0
1656559800000|2022-06-30 03:30:00|63.69|60.89|63.45|60.65|63.83|61.03|63.35|60.55|0
1656560100000|2022-06-30 03:35:00|63.49|60.69|63.25|60.45|63.54|60.74|63.16|60.36|0
1656560400000|2022-06-30 03:40:00|63.23|60.43|63.2|60.4|63.4|60.6|63.11|60.31|0
1656560700000|2022-06-30 03:45:00|63.16|60.36|62.72|59.92|63.25|60.45|62.63|59.83|0
1656561000000|2022-06-30 03:50:00|62.77|59.97|62.87|60.07|62.92|60.12|62.77|59.97|0
1656561300000|2022-06-30 03:55:00|62.84|60.04|62.91|60.11|63.06|60.26|62.77|59.97|0
1656561600000|2022-06-30 04:00:00|62.87|60.07|62.82|60.02|63.1|60.3|62.67|59.87|0
1656561900000|2022-06-30 04:05:00|62.86|60.06|62.77|59.97|63.01|60.21|62.77|59.97|0
1656562200000|2022-06-30 04:10:00|62.72|59.92|63.01|60.21|63.1|60.3|62.67|59.87|0
1656562500000|2022-06-30 04:15:00|63.05|60.25|63.24|60.44|63.24|60.44|62.96|60.16|0
1656562800000|2022-06-30 04:20:00|63.2|60.4|63.1|60.3|63.2|60.4|62.96|60.16|0
1656563100000|2022-06-30 04:25:00|63.07|60.27|63|60.2|63.19|60.39|63|60.2|0
1656563400000|2022-06-30 04:30:00|63.03|60.23|62.95|60.15|63.15|60.35|62.76|59.96|0
1656563700000|2022-06-30 04:35:00|62.93|60.13|62.67|59.87|63|60.2|62.52|59.72|0
1656564000000|2022-06-30 04:40:00|62.69|59.89|62.86|60.06|63|60.2|62.64|59.84|0
1656564300000|2022-06-30 04:45:00|62.88|60.08|62.76|59.96|62.9|60.1|62.71|59.91|0
1656564600000|2022-06-30 04:50:00|62.73|59.93|62.59|59.79|62.85|60.05|62.59|59.79|0
1656564900000|2022-06-30 04:55:00|62.61|59.81|62.61|59.81|62.71|59.91|62.38|59.58|0
1656565200000|2022-06-30 05:00:00|62.64|59.84|62.61|59.81|62.85|60.05|62.23|59.43|0
1656565500000|2022-06-30 05:05:00|62.64|59.84|62.44|59.64|62.66|59.86|62.25|59.45|0
1656565800000|2022-06-30 05:10:00|62.47|59.67|62.42|59.62|62.52|59.72|62.14|59.34|0
1656566100000|2022-06-30 05:15:00|62.47|59.67|62.18|59.38|62.73|59.93|62.18|59.38|0
1656566400000|2022-06-30 05:20:00|62.13|59.33|61.47|58.67|62.23|59.43|61.47|58.67|0
1656566700000|2022-06-30 05:25:00|61.29|58.49|62.14|59.34|62.33|59.53|59.43|56.63|0
1656567000000|2022-06-30 05:30:00|62.09|59.29|60.99|58.19|62.14|59.34|60.94|58.14|0
1656567300000|2022-06-30 05:35:00|60.89|58.09|60.68|57.88|60.94|58.14|60.43|57.63|0
1656567600000|2022-06-30 05:40:00|60.66|57.86|60.06|57.26|60.75|57.95|59.87|57.07|0
1656567900000|2022-06-30 05:45:00|60.03|57.23|60.52|57.72|60.8|58|60.03|57.23|0
1656568200000|2022-06-30 05:50:00|60.57|57.77|60.24|57.44|60.75|57.95|60.24|57.44|0
1656568500000|2022-06-30 05:55:00|60.29|57.49|60.84|58.04|61.07|58.27|60.24|57.44|0
1656568800000|2022-06-30 06:00:00|61.03|58.23|60.28|57.48|61.31|58.51|60.19|57.39|0
1656569100000|2022-06-30 06:05:00|60.24|57.44|59.37|56.57|60.31|57.51|59.32|56.52|0
1656569400000|2022-06-30 06:10:00|59.32|56.52|59.84|57.04|59.96|57.16|58.82|56.02|0
1656569700000|2022-06-30 06:15:00|59.91|57.11|59.78|56.98|60.14|57.34|59.64|56.84|0
1656570000000|2022-06-30 06:20:00|59.8|57|59.55|56.75|59.91|57.11|59.23|56.43|0
1656570300000|2022-06-30 06:25:00|59.59|56.79|58.54|55.74|59.64|56.84|58.36|55.56|0
1656570600000|2022-06-30 06:30:00|58.5|55.7|57.42|54.62|58.54|55.74|57.29|54.49|0
1656570900000|2022-06-30 06:35:00|57.38|54.58|57.24|54.44|57.42|54.62|56.19|53.39|0
1656571200000|2022-06-30 06:40:00|57.2|54.4|56.49|53.69|57.29|54.49|56.01|53.21|0
1656571500000|2022-06-30 06:45:00|56.45|53.65|56.93|54.13|57.06|54.26|56.32|53.52|0
1656571800000|2022-06-30 06:50:00|57.02|54.22|56.97|54.17|57.24|54.44|56.67|53.87|0
1656572100000|2022-06-30 06:55:00|57.06|54.26|57.17|54.37|57.44|54.64|56.86|54.06|0
1656572400000|2022-06-30 07:00:00|57.31|54.51|56.88|54.08|57.77|54.97|56.73|53.93|0
1656572700000|2022-06-30 07:05:00|56.62|54.22|56.82|54.42|57.17|54.77|56.02|53.62|0
1656573000000|2022-06-30 07:10:00|56.73|54.33|56.68|54.28|57.57|55.17|56.18|53.78|0
1656573300000|2022-06-30 07:15:00|56.42|54.02|55.93|53.53|56.42|54.02|55.37|52.97|0
1656573600000|2022-06-30 07:20:00|55.69|53.29|55.71|53.31|60.18|57.78|53.62|51.22|0
1656573900000|2022-06-30 07:25:00|55.77|53.37|55.86|53.46|56.67|54.27|55.55|53.15|0
1656574200000|2022-06-30 07:30:00|55.79|53.39|56.41|54.01|56.45|54.05|55.27|52.87|0
1656574500000|2022-06-30 07:35:00|56.47|54.07|56.21|53.81|56.8|54.4|56.07|53.67|0
1656574800000|2022-06-30 07:40:00|56.45|54.05|57.24|54.84|57.35|54.95|56.45|54.05|0
1656575100000|2022-06-30 07:45:00|57.29|54.89|58.01|55.61|58.01|55.61|56.62|54.22|0
1656575400000|2022-06-30 07:50:00|58.1|55.7|57.92|55.52|58.24|55.84|57.88|55.48|0
1656575700000|2022-06-30 07:55:00|57.88|55.48|57.7|55.3|58.12|55.72|57.43|55.03|0
1656576000000|2022-06-30 08:00:00|57.61|55.21|58.55|56.15|58.6|56.2|57.59|55.19|0
1656576300000|2022-06-30 08:05:00|58.46|56.06|58.1|55.7|58.85|56.45|57.83|55.43|0
1656576600000|2022-06-30 08:10:00|58.01|55.61|58.23|55.83|58.28|55.88|57.74|55.34|0
1656576900000|2022-06-30 08:15:00|58.19|55.79|57.43|55.03|58.32|55.92|57.38|54.98|0
1656577200000|2022-06-30 08:20:00|57.4|55|57.25|54.85|57.83|55.43|57.2|54.8|0
1656577500000|2022-06-30 08:25:00|57.29|54.89|57.02|54.62|57.47|55.07|56.89|54.49|0
1656577800000|2022-06-30 08:30:00|57.07|54.67|56.89|54.49|57.51|55.11|56.76|54.36|0
1656578100000|2022-06-30 08:35:00|56.8|54.4|58.14|55.74|58.5|56.1|56.62|54.22|0
1656578400000|2022-06-30 08:40:00|58.11|55.71|58.63|56.23|58.86|56.46|57.51|55.11|0
1656578700000|2022-06-30 08:45:00|58.59|56.19|57.44|55.04|58.63|56.23|57.26|54.86|0
1656579000000|2022-06-30 08:50:00|57.42|55.02|57.6|55.2|57.75|55.35|57.22|54.82|0
1656579300000|2022-06-30 08:55:00|57.55|55.15|57.33|54.93|57.73|55.33|57.1|54.7|0
1656579600000|2022-06-30 09:00:00|57.28|54.88|57.1|54.7|57.42|55.02|56.71|54.31|0
1656579900000|2022-06-30 09:05:00|56.75|54.35|56.48|54.08|57.3|54.9|56.31|53.91|0
1656580200000|2022-06-30 09:10:00|56.44|54.04|55.17|52.77|56.44|54.04|55.11|52.71|0
1656580500000|2022-06-30 09:15:00|55.11|52.71|54.78|52.38|55.15|52.75|54.74|52.34|0
1656580800000|2022-06-30 09:20:00|54.83|52.43|55.22|52.82|55.86|53.46|54.65|52.25|0
1656581100000|2022-06-30 09:25:00|55.27|52.87|55.14|52.74|55.35|52.95|55.09|52.69|0
1656581400000|2022-06-30 09:30:00|55.16|52.76|53.71|51.31|55.66|53.26|53.71|51.31|0
1656581700000|2022-06-30 09:35:00|53.73|51.33|53.88|51.48|53.88|51.48|53.37|50.97|0
1656582000000|2022-06-30 09:40:00|53.8|51.4|53.67|51.27|53.86|51.46|53.52|51.12|0
1656582300000|2022-06-30 09:45:00|53.63|51.23|54.01|51.61|54.1|51.7|53.56|51.16|0
1656582600000|2022-06-30 09:50:00|53.99|51.59|54.37|51.97|54.37|51.97|53.84|51.44|0
1656582900000|2022-06-30 09:55:00|54.33|51.93|55.5|53.1|55.5|53.1|54.24|51.84|0
1656583200000|2022-06-30 10:00:00|55.39|52.99|54.95|52.55|55.43|53.03|54.95|52.55|0
1656583500000|2022-06-30 10:05:00|55.04|52.64|55.13|52.73|55.17|52.77|54.52|52.12|0
1656583800000|2022-06-30 10:10:00|55.1|52.7|54.89|52.49|55.17|52.77|54.61|52.21|0
1656584100000|2022-06-30 10:15:00|54.87|52.47|54.87|52.47|55.02|52.62|54.74|52.34|0
1656584400000|2022-06-30 10:20:00|54.92|52.52|55.22|52.82|55.22|52.82|54.79|52.39|0
1656584700000|2022-06-30 10:25:00|55.26|52.86|54.1|51.7|55.26|52.86|54.1|51.7|0
1656585000000|2022-06-30 10:30:00|54.05|51.65|54.27|51.87|54.31|51.91|54.05|51.65|0
1656585300000|2022-06-30 10:35:00|54.18|51.78|53.88|51.48|54.22|51.82|53.79|51.39|0
1656585600000|2022-06-30 10:40:00|53.9|51.5|54.18|51.78|54.18|51.78|53.58|51.18|0
1656585900000|2022-06-30 10:45:00|54.13|51.73|53.87|51.47|54.39|51.99|53.7|51.3|0
1656586200000|2022-06-30 10:50:00|53.78|51.38|54.47|52.07|54.47|52.07|53.74|51.34|0
1656586500000|2022-06-30 10:55:00|54.42|52.02|54.77|52.37|54.96|52.56|54.42|52.02|0
1656586800000|2022-06-30 11:00:00|54.79|52.39|55.03|52.63|55.59|53.19|54.77|52.37|0
1656587100000|2022-06-30 11:05:00|54.98|52.58|55.39|52.99|55.39|52.99|54.94|52.54|0
1656587400000|2022-06-30 11:10:00|55.42|53.02|55.63|53.23|55.68|53.28|55.29|52.89|0
1656587700000|2022-06-30 11:15:00|55.65|53.25|55.33|52.93|55.81|53.41|55.11|52.71|0
1656588000000|2022-06-30 11:20:00|55.28|52.88|55.41|53.01|55.52|53.12|55.24|52.84|0
1656588300000|2022-06-30 11:25:00|55.39|52.99|55.78|53.38|55.89|53.49|55.2|52.8|0
1656588600000|2022-06-30 11:30:00|55.67|53.27|54.72|52.32|55.67|53.27|54.68|52.28|0
1656588900000|2022-06-30 11:35:00|54.68|52.28|54.29|51.89|54.85|52.45|54.16|51.76|0
1656589200000|2022-06-30 11:40:00|54.25|51.85|54.42|52.02|54.59|52.19|53.99|51.59|0
1656589500000|2022-06-30 11:45:00|54.44|52.04|54.29|51.89|54.44|52.04|53.92|51.52|0
1656589800000|2022-06-30 11:50:00|54.24|51.84|54.54|52.14|54.59|52.19|54.16|51.76|0
1656590100000|2022-06-30 11:55:00|54.5|52.1|55.58|53.18|55.75|53.35|54.5|52.1|0
1656590400000|2022-06-30 12:00:00|55.56|53.16|55.06|52.66|55.8|53.4|54.97|52.57|0
1656590700000|2022-06-30 12:05:00|55.14|52.74|54.8|52.4|55.19|52.79|54.67|52.27|0
1656591000000|2022-06-30 12:10:00|54.84|52.44|55.06|52.66|55.14|52.74|54.8|52.4|0
1656591300000|2022-06-30 12:15:00|55.03|52.63|54.75|52.35|55.14|52.74|54.71|52.31|0
1656591600000|2022-06-30 12:20:00|54.71|52.31|55.71|53.31|56.01|53.61|54.67|52.27|0
1656591900000|2022-06-30 12:25:00|55.66|53.26|55.44|53.04|55.97|53.57|55.44|53.04|0
1656592200000|2022-06-30 12:30:00|55.4|53|57.2|54.8|58.36|55.96|55.4|53|0
1656592500000|2022-06-30 12:35:00|57.16|54.76|56.67|54.27|57.69|55.29|56.67|54.27|0
1656592800000|2022-06-30 12:40:00|56.78|54.38|56.91|54.51|57.18|54.78|56.14|53.74|0
1656593100000|2022-06-30 12:45:00|56.93|54.53|57.24|54.84|57.69|55.29|56.93|54.53|0
1656593400000|2022-06-30 12:50:00|57.38|54.98|56.31|53.91|57.38|54.98|55.79|53.39|0
1656593700000|2022-06-30 12:55:00|56.27|53.87|55.09|52.69|56.31|53.91|55.09|52.69|0
1656594000000|2022-06-30 13:00:00|55.07|52.67|55.7|53.3|55.74|53.34|54.83|52.43|0
1656594300000|2022-06-30 13:05:00|55.61|53.21|56.26|53.86|56.44|54.04|55.43|53.03|0
1656594600000|2022-06-30 13:10:00|56.05|53.65|55.98|53.58|56.26|53.86|55.83|53.43|0
1656594900000|2022-06-30 13:15:00|56.09|53.69|57.01|54.61|57.24|54.84|55.91|53.51|0
1656595200000|2022-06-30 13:20:00|56.97|54.57|56.7|54.3|57.15|54.75|56.66|54.26|0
1656595500000|2022-06-30 13:25:00|56.61|54.21|56.57|54.17|57.06|54.66|56.26|53.86|0
1656595800000|2022-06-30 13:30:00|56.7|54.3|54.76|52.36|58.13|55.73|54.72|52.32|0
1656596100000|2022-06-30 13:35:00|54.33|51.93|53.27|50.87|54.98|52.58|52.5|50.1|0
1656596400000|2022-06-30 13:40:00|53.02|50.62|53.48|51.08|54.16|51.76|52.7|50.3|0
1656596700000|2022-06-30 13:45:00|53.44|51.04|53.65|51.25|54.12|51.72|52.64|50.24|0
1656597000000|2022-06-30 13:50:00|53.56|51.16|52.14|49.74|53.78|51.38|52.09|49.69|0
1656597300000|2022-06-30 13:55:00|52.09|49.69|51.76|49.36|52.59|50.19|51.25|48.85|0
1656597600000|2022-06-30 14:00:00|51.68|49.28|50.82|48.42|51.68|49.28|50.41|48.01|0
1656597900000|2022-06-30 14:05:00|50.73|48.33|50.94|48.54|51.43|49.03|50.53|48.13|0
1656598200000|2022-06-30 14:10:00|51.26|48.86|54.06|51.66|54.11|51.71|50.16|47.76|0
1656598500000|2022-06-30 14:15:00|54.15|51.75|53.33|50.93|54.6|52.2|53.05|50.65|0
1656598800000|2022-06-30 14:20:00|53.2|50.8|53.08|50.68|53.37|50.97|52.32|49.92|0
1656599100000|2022-06-30 14:25:00|52.91|50.51|53.12|50.72|53.62|51.22|52.7|50.3|0
1656599400000|2022-06-30 14:30:00|53.16|50.76|55.68|53.28|55.77|53.37|52.74|50.34|0
1656599700000|2022-06-30 14:35:00|55.59|53.19|54.26|51.86|55.68|53.28|54.26|51.86|0
1656600000000|2022-06-30 14:40:00|54.09|51.69|53.6|51.2|54.43|52.03|53.6|51.2|0
1656600300000|2022-06-30 14:45:00|53.58|51.18|52.64|50.24|54.17|51.77|51.89|49.49|0
1656600600000|2022-06-30 14:50:00|52.68|50.28|54.16|51.76|56.02|53.62|52.55|50.15|0
1656600900000|2022-06-30 14:55:00|54.2|51.8|55.19|52.79|55.41|53.01|53.99|51.59|0
1656601200000|2022-06-30 15:00:00|55.15|52.75|53.99|51.59|55.19|52.79|53.69|51.29|0
1656601500000|2022-06-30 15:05:00|54.16|51.76|57.88|55.48|57.97|55.57|54.16|51.76|0
1656601800000|2022-06-30 15:10:00|57.84|55.44|57.26|54.86|58.06|55.66|56.9|54.5|0
1656602100000|2022-06-30 15:15:00|57.17|54.77|56.64|54.24|58.15|55.75|56.29|53.89|0
1656602400000|2022-06-30 15:20:00|56.47|54.07|57.7|55.3|58.78|56.38|56.47|54.07|0
1656602700000|2022-06-30 15:25:00|57.57|55.17|57.47|55.07|60|57.6|57.47|55.07|0
1656603000000|2022-06-30 15:30:00|57.43|55.03|56.58|54.18|57.79|55.39|56.4|54|0
1656603300000|2022-06-30 15:35:00|56.53|54.13|58.76|56.36|58.81|56.41|55.91|53.51|0
1656603600000|2022-06-30 15:40:00|58.85|56.45|59.31|56.91|59.54|57.14|58.44|56.04|0
1656603900000|2022-06-30 15:45:00|59.4|57|60.27|57.87|60.64|58.24|59.12|56.72|0
1656604200000|2022-06-30 15:50:00|59.99|57.59|60.41|58.01|60.46|58.06|59.49|57.09|0
1656604500000|2022-06-30 15:55:00|60.46|58.06|61.01|58.61|61.15|58.75|59.62|57.22|0
1656604800000|2022-06-30 16:00:00|61.06|58.66|60.27|57.87|61.15|58.75|60.04|57.64|0
1656605100000|2022-06-30 16:05:00|60.31|57.91|58.8|56.4|60.31|57.91|58.66|56.26|0
1656605400000|2022-06-30 16:10:00|58.71|56.31|59.71|57.31|59.71|57.31|58.46|56.06|0
1656605700000|2022-06-30 16:15:00|59.62|57.22|60.26|57.86|60.45|58.05|59.07|56.67|0
1656606000000|2022-06-30 16:20:00|60.22|57.82|62.56|60.16|62.56|60.16|60.03|57.63|0
1656606300000|2022-06-30 16:25:00|62.61|60.21|63.81|61.41|64|61.6|62.47|60.07|0
1656606600000|2022-06-30 16:30:00|64|61.6|64.1|61.7|65.27|62.87|63.9|61.5|0
1656606900000|2022-06-30 16:35:00|64.05|61.65|64.08|61.68|64.9|62.5|63.61|61.21|0
1656607200000|2022-06-30 16:40:00|64.15|61.75|64.63|62.23|64.95|62.55|63.84|61.44|0
1656607500000|2022-06-30 16:45:00|64.76|62.36|63.93|61.53|65.44|63.04|63.93|61.53|0
1656607800000|2022-06-30 16:50:00|64|61.6|64.41|62.01|64.51|62.11|63.47|61.07|0
1656608100000|2022-06-30 16:55:00|64.46|62.06|64.41|62.01|64.9|62.5|63.83|61.43|0
1656608400000|2022-06-30 17:00:00|64.51|62.11|65.09|62.69|65.44|63.04|64.36|61.96|0
1656608700000|2022-06-30 17:05:00|65.14|62.74|63.4|61|65.14|62.74|63.26|60.86|0
1656609000000|2022-06-30 17:10:00|63.35|60.95|60.99|58.59|63.4|61|60.94|58.54|0
1656609300000|2022-06-30 17:15:00|61.13|58.73|61.5|59.1|61.74|59.34|60.94|58.54|0
1656609600000|2022-06-30 17:20:00|61.55|59.15|61.25|58.85|61.55|59.15|59.72|57.32|0
1656609900000|2022-06-30 17:25:00|61.11|58.71|61.49|59.09|61.72|59.32|61.06|58.66|0
1656610200000|2022-06-30 17:30:00|61.44|59.04|61.96|59.56|62.38|59.98|61.44|59.04|0
1656610500000|2022-06-30 17:35:00|61.91|59.51|62.34|59.94|62.62|60.22|61.89|59.49|0
1656610800000|2022-06-30 17:40:00|62.53|60.13|60.83|58.43|63.34|60.94|60.83|58.43|0
1656611100000|2022-06-30 17:45:00|61.06|58.66|62.95|60.55|63|60.6|60.97|58.57|0
1656611400000|2022-06-30 17:50:00|62.98|60.58|63.63|61.23|64.35|61.95|62.79|60.39|0
1656611700000|2022-06-30 17:55:00|63.67|61.27|63.19|60.79|63.67|61.27|62.78|60.38|0
1656612000000|2022-06-30 18:00:00|63.34|60.94|63.38|60.98|63.43|61.03|62.47|60.07|0
1656612300000|2022-06-30 18:05:00|63.33|60.93|62.09|59.69|63.62|61.22|61.81|59.41|0
1656612600000|2022-06-30 18:10:00|62|59.6|61.62|59.22|63.75|61.35|61.53|59.13|0
1656612900000|2022-06-30 18:15:00|61.34|58.94|62.38|59.98|62.62|60.22|61.1|58.7|0
1656613200000|2022-06-30 18:20:00|62.47|60.07|60.17|57.77|62.57|60.17|60.17|57.77|0
1656613500000|2022-06-30 18:25:00|60.12|57.72|61.05|58.65|61.34|58.94|59.39|56.99|0
1656613800000|2022-06-30 18:30:00|60.91|58.51|60.45|58.05|61.52|59.12|60.38|57.98|0
1656614100000|2022-06-30 18:35:00|60.43|58.03|60.56|58.16|60.75|58.35|59.87|57.47|0
1656614400000|2022-06-30 18:40:00|60.52|58.12|57.9|55.5|60.52|58.12|57.9|55.5|0
1656614700000|2022-06-30 18:45:00|57.99|55.59|58.47|56.07|59.08|56.68|57.72|55.32|0
1656615000000|2022-06-30 18:50:00|58.49|56.09|57.5|55.1|58.54|56.14|56.92|54.52|0
1656615300000|2022-06-30 18:55:00|57.45|55.05|57.85|55.45|58.12|55.72|56.74|54.34|0
1656615600000|2022-06-30 19:00:00|57.76|55.36|57.63|55.23|58.35|55.95|57.31|54.91|0
1656615900000|2022-06-30 19:05:00|57.49|55.09|54.64|52.24|57.58|55.18|54.64|52.24|0
1656616200000|2022-06-30 19:10:00|54.56|52.16|55.08|52.68|55.16|52.76|54.56|52.16|0
1656616500000|2022-06-30 19:15:00|54.86|52.46|53.95|51.55|54.86|52.46|53.65|51.25|0
1656616800000|2022-06-30 19:20:00|54|51.6|55.38|52.98|55.42|53.02|54|51.6|0
1656617100000|2022-06-30 19:25:00|55.42|53.02|57.77|55.37|57.82|55.42|55.42|53.02|0
1656617400000|2022-06-30 19:30:00|57.55|55.15|59|56.6|59.14|56.74|57.37|54.97|0
1656617700000|2022-06-30 19:35:00|58.91|56.51|58.27|55.87|59.97|57.57|58.18|55.78|0
1656618000000|2022-06-30 19:40:00|58.22|55.82|56.63|54.23|58.72|56.32|56.12|53.72|0
1656618300000|2022-06-30 19:45:00|56.43|54.03|57.19|54.79|58.86|56.46|56.3|53.9|0
1656618600000|2022-06-30 19:50:00|57.05|54.65|54.98|52.58|58.36|55.96|54.37|51.97|0
1656618900000|2022-06-30 19:55:00|55.02|52.62|58.04|55.64|58.04|55.64|54.25|51.85|0
1656619200000|2022-06-30 20:00:00|58.72|56.32|56.33|53.93|58.72|56.32|55.54|53.14|0
1656619500000|2022-06-30 20:05:00|56.42|54.02|55.8|53.4|56.42|54.02|55.27|52.87|0
1656619800000|2022-06-30 20:10:00|55.75|53.35|55.45|53.05|56.5|54.1|55.4|53|0
1656620100000|2022-06-30 20:15:00|55.51|52.71|56.39|53.59|56.39|53.59|55.43|52.63|0
1656620400000|2022-06-30 20:20:00|56.37|53.57|56.52|53.72|56.75|53.95|56.3|53.5|0
1656620700000|2022-06-30 20:25:00|56.57|53.77|56.83|54.03|57.12|54.32|56.48|53.68|0
1656621000000|2022-06-30 20:30:00|56.7|53.9|56.83|54.03|56.83|54.03|56.3|53.5|0
1656621300000|2022-06-30 20:35:00|56.79|53.99|56.54|53.74|56.79|53.99|56.34|53.54|0
1656621600000|2022-06-30 20:40:00|56.5|53.7|56.67|53.87|56.74|53.94|56.43|53.63|0
1656621900000|2022-06-30 20:45:00|56.61|53.81|56.7|53.9|56.79|53.99|56.34|53.54|0
1656622200000|2022-06-30 20:50:00|56.61|53.81|56.23|53.43|56.72|53.92|55.99|53.19|0
1656622500000|2022-06-30 20:55:00|56.34|53.54|55.92|53.12|56.74|53.94|55.81|53.01|0
1656622800000|2022-06-30 21:00:00|55.99|53.19|55.95|53.15|56.04|53.24|55.91|53.11|0
1656623100000|2022-06-30 21:05:00|55.96|53.16|56.09|53.29|56.09|53.29|55.95|53.15|0
1656623400000|2022-06-30 21:10:00|56.04|53.24|55.87|53.07|56.08|53.28|55.87|53.07|0
1656623700000|2022-06-30 21:15:00|55.93|53.13|55.94|53.14|55.96|53.16|55.91|53.11|0
1656624000000|2022-06-30 21:20:00|55.95|53.15|55.97|53.17|56.04|53.24|55.93|53.13|0
1656624300000|2022-06-30 21:25:00|55.99|53.19|56.01|53.21|56.05|53.25|55.99|53.19|0
1656624600000|2022-06-30 21:30:00|56|53.2|56|53.2|56.05|53.25|56|53.2|0
1656624900000|2022-06-30 21:35:00|56.09|53.29|56.02|53.22|56.09|53.29|56|53.2|0
1656625200000|2022-06-30 21:40:00|56.01|53.21|56.05|53.25|56.07|53.27|56.01|53.21|0
1656625500000|2022-06-30 21:45:00|56.06|53.26|56.06|53.26|56.07|53.27|56.03|53.23|0
1656625800000|2022-06-30 21:50:00|56.05|53.25|56.01|53.21|56.05|53.25|56|53.2|0
1656626100000|2022-06-30 21:55:00|55.97|53.17|56|53.2|56.02|53.22|55.94|53.14|0
1656626400000|2022-06-30 22:00:00|56.13|53.33|55.4|52.6|56.17|53.37|55.4|52.6|0
1656626700000|2022-06-30 22:05:00|55.53|52.73|54.9|52.1|55.58|52.78|54.88|52.08|0
1656627000000|2022-06-30 22:10:00|54.88|52.08|54.58|51.78|55.27|52.47|54.53|51.73|0
1656627300000|2022-06-30 22:15:00|54.62|51.82|55.38|52.58|55.49|52.69|54.53|51.73|0
1656627600000|2022-06-30 22:20:00|55.36|52.56|55.4|52.6|55.57|52.77|55.36|52.56|0
1656627900000|2022-06-30 22:25:00|55.44|52.64|54.79|51.99|55.44|52.64|54.79|51.99|0
1656628200000|2022-06-30 22:30:00|54.85|52.05|55.09|52.29|55.35|52.55|54.85|52.05|0
1656628500000|2022-06-30 22:35:00|55.05|52.25|54.9|52.1|55.14|52.34|54.87|52.07|0
1656628800000|2022-06-30 22:40:00|54.87|52.07|55.24|52.44|55.27|52.47|54.83|52.03|0
1656629100000|2022-06-30 22:45:00|55.26|52.46|55.35|52.55|55.53|52.73|55.26|52.46|0
1656629400000|2022-06-30 22:50:00|55.37|52.57|55.68|52.88|55.79|52.99|55.31|52.51|0
1656629700000|2022-06-30 22:55:00|55.66|52.86|55.17|52.37|55.66|52.86|55.07|52.27|0
1656630000000|2022-06-30 23:00:00|55.2|52.4|55.3|52.5|55.46|52.66|55.13|52.33|0
1656630300000|2022-06-30 23:05:00|55.28|52.48|55.39|52.59|55.52|52.72|55.15|52.35|0
1656630600000|2022-06-30 23:10:00|55.35|52.55|55.39|52.59|55.52|52.72|55.35|52.55|0
1656630900000|2022-06-30 23:15:00|55.37|52.57|55.23|52.43|55.48|52.68|55.23|52.43|0
1656631200000|2022-06-30 23:20:00|55.21|52.41|55.47|52.67|55.47|52.67|54.95|52.15|0
1656631500000|2022-06-30 23:25:00|55.52|52.72|56.48|53.68|56.48|53.68|55.52|52.72|0
1656631800000|2022-06-30 23:30:00|56.44|53.64|56.09|53.29|56.57|53.77|56.09|53.29|0
1656632100000|2022-06-30 23:35:00|56.11|53.31|56.17|53.37|56.26|53.46|56|53.2|0
1656632400000|2022-06-30 23:40:00|56.15|53.35|56.28|53.48|56.57|53.77|56.15|53.35|0
1656632700000|2022-06-30 23:45:00|56.26|53.46|56.59|53.79|56.68|53.88|56.04|53.24|0
1656633000000|2022-06-30 23:50:00|56.61|53.81|57.3|54.5|57.46|54.66|56.61|53.81|0
1656633300000|2022-06-30 23:55:00|57.28|54.48|57.46|54.66|57.64|54.84|57.28|54.48|0
1656633600000|2022-07-01 00:00:00|57.59|54.79|57.93|55.13|57.97|55.17|57.3|54.5|0
1656633900000|2022-07-01 00:05:00|57.91|55.11|57.37|54.57|57.95|55.15|57.23|54.43|0
1656634200000|2022-07-01 00:10:00|57.34|54.54|57.45|54.65|57.55|54.75|57.28|54.48|0
1656634500000|2022-07-01 00:15:00|57.41|54.61|57.99|55.19|57.99|55.19|57.34|54.54|0
1656634800000|2022-07-01 00:20:00|57.97|55.17|57.36|54.56|58.11|55.31|57.32|54.52|0
1656635100000|2022-07-01 00:25:00|57.38|54.58|57.27|54.47|57.41|54.61|56.78|53.98|0
1656635400000|2022-07-01 00:30:00|57.29|54.49|57.29|54.49|57.38|54.58|56.78|53.98|0
1656635700000|2022-07-01 00:35:00|57.27|54.47|56.65|53.85|57.45|54.65|56.56|53.76|0
1656636000000|2022-07-01 00:40:00|56.6|53.8|56.01|53.21|56.8|54|55.77|52.97|0
1656636300000|2022-07-01 00:45:00|55.99|53.19|56.83|54.03|57.01|54.21|55.94|53.14|0
1656636600000|2022-07-01 00:50:00|56.87|54.07|56.56|53.76|57.01|54.21|56.47|53.67|0
1656636900000|2022-07-01 00:55:00|56.58|53.78|55.83|53.03|56.62|53.82|55.81|53.01|0
1656637200000|2022-07-01 01:00:00|55.81|53.01|55.74|52.94|56.27|53.47|55.59|52.79|0
1656637500000|2022-07-01 01:05:00|55.67|52.87|55.58|52.78|56.05|53.25|55.32|52.52|0
1656637800000|2022-07-01 01:10:00|55.54|52.74|55.41|52.61|55.61|52.81|54.93|52.13|0
1656638100000|2022-07-01 01:15:00|55.47|52.67|55.43|52.63|55.6|52.8|55.15|52.35|0
1656638400000|2022-07-01 01:20:00|55.45|52.65|55.1|52.3|55.47|52.67|55.06|52.26|0
1656638700000|2022-07-01 01:25:00|55.21|52.41|54.75|51.95|55.54|52.74|54.66|51.86|0
1656639000000|2022-07-01 01:30:00|54.71|51.91|54.06|51.26|54.71|51.91|53.93|51.13|0
1656639300000|2022-07-01 01:35:00|54.04|51.24|54.23|51.43|54.32|51.52|53.63|50.83|0
1656639600000|2022-07-01 01:40:00|54.21|51.41|54.08|51.28|54.53|51.73|54.08|51.28|0
1656639900000|2022-07-01 01:45:00|54.19|51.39|54.23|51.43|54.53|51.73|54.12|51.32|0
1656640200000|2022-07-01 01:50:00|54.19|51.39|54.55|51.75|54.83|52.03|54.19|51.39|0
1656640500000|2022-07-01 01:55:00|54.53|51.73|54.44|51.64|54.55|51.75|54.23|51.43|0
1656640800000|2022-07-01 02:00:00|54.4|51.6|55|52.2|55.09|52.29|54.1|51.3|0
1656641100000|2022-07-01 02:05:00|55.05|52.25|55.07|52.27|55.27|52.47|55.03|52.23|0
1656641400000|2022-07-01 02:10:00|55.09|52.29|55.42|52.62|55.7|52.9|55.09|52.29|0
1656641700000|2022-07-01 02:15:00|55.44|52.64|54.89|52.09|55.44|52.64|54.72|51.92|0
1656642000000|2022-07-01 02:20:00|54.91|52.11|54.14|51.34|54.91|52.11|54.11|51.31|0
1656642300000|2022-07-01 02:25:00|54.16|51.36|54.01|51.21|54.16|51.36|53.75|50.95|0
1656642600000|2022-07-01 02:30:00|54.05|51.25|52.9|50.1|54.18|51.38|52.6|49.8|0
1656642900000|2022-07-01 02:35:00|52.88|50.08|52.71|49.91|53.15|50.35|52.64|49.84|0
1656643200000|2022-07-01 02:40:00|52.69|49.89|52.56|49.76|53.06|50.26|52.31|49.51|0
1656643500000|2022-07-01 02:45:00|52.49|49.69|52.35|49.55|52.94|50.14|52.26|49.46|0
1656643800000|2022-07-01 02:50:00|52.31|49.51|52.05|49.25|52.37|49.57|51.76|48.96|0
1656644100000|2022-07-01 02:55:00|52.01|49.21|52.22|49.42|52.22|49.42|51.72|48.92|0
1656644400000|2022-07-01 03:00:00|52.14|49.34|52.13|49.33|52.32|49.52|51.93|49.13|0
1656644700000|2022-07-01 03:05:00|52.15|49.35|51.41|48.61|52.18|49.38|51.34|48.54|0
1656645000000|2022-07-01 03:10:00|51.39|48.59|50.48|47.68|51.51|48.71|50.48|47.68|0
1656645300000|2022-07-01 03:15:00|50.52|47.72|49.87|47.07|50.81|48.01|49.87|47.07|0
1656645600000|2022-07-01 03:20:00|49.91|47.11|50.68|47.88|50.72|47.92|49.87|47.07|0
1656645900000|2022-07-01 03:25:00|50.72|47.92|50.93|48.13|50.93|48.13|50.6|47.8|0
1656646200000|2022-07-01 03:30:00|50.91|48.11|51.11|48.31|51.22|48.42|50.6|47.8|0
1656646500000|2022-07-01 03:35:00|51.09|48.29|50.91|48.11|51.26|48.46|50.89|48.09|0
1656646800000|2022-07-01 03:40:00|50.89|48.09|49.91|47.11|50.89|48.09|49.63|46.83|0
1656647100000|2022-07-01 03:45:00|49.89|47.09|50.27|47.47|50.41|47.61|49.62|46.82|0
1656647400000|2022-07-01 03:50:00|50.23|47.43|50.8|48|50.88|48.08|50.19|47.39|0
1656647700000|2022-07-01 03:55:00|50.82|48.02|50.72|47.92|50.88|48.08|50.47|47.67|0
1656648000000|2022-07-01 04:00:00|50.68|47.88|51.21|48.41|51.25|48.45|50.59|47.79|0
1656648300000|2022-07-01 04:05:00|51.17|48.37|51|48.2|51.25|48.45|51|48.2|0
1656648600000|2022-07-01 04:10:00|51.04|48.24|50.04|47.24|51.17|48.37|49.86|47.06|0
1656648900000|2022-07-01 04:15:00|50.02|47.22|49.58|46.78|50.23|47.43|49.38|46.58|0
1656649200000|2022-07-01 04:20:00|49.5|46.7|49.98|47.18|50.14|47.34|49.26|46.46|0
1656649500000|2022-07-01 04:25:00|49.92|47.12|49.62|46.82|50.1|47.3|49.5|46.7|0
1656649800000|2022-07-01 04:30:00|49.66|46.86|50.36|47.56|50.49|47.69|49.66|46.86|0
1656650100000|2022-07-01 04:35:00|50.34|47.54|50.18|47.38|50.55|47.75|49.98|47.18|0
1656650400000|2022-07-01 04:40:00|50.2|47.4|50.65|47.85|50.91|48.11|50.2|47.4|0
1656650700000|2022-07-01 04:45:00|50.67|47.87|50.58|47.78|50.77|47.97|50.32|47.52|0
1656651000000|2022-07-01 04:50:00|50.63|47.83|50.6|47.8|50.87|48.07|50.54|47.74|0
1656651300000|2022-07-01 04:55:00|50.58|47.78|50.03|47.23|50.79|47.99|50.03|47.23|0
1656651600000|2022-07-01 05:00:00|50.01|47.21|50.05|47.25|50.34|47.54|49.73|46.93|0
1656651900000|2022-07-01 05:05:00|50.01|47.21|50.46|47.66|50.56|47.76|49.89|47.09|0
1656652200000|2022-07-01 05:10:00|50.42|47.62|50.13|47.33|50.6|47.8|50.13|47.33|0
1656652500000|2022-07-01 05:15:00|50.01|47.21|49.57|46.77|50.13|47.33|49.21|46.41|0
1656652800000|2022-07-01 05:20:00|49.53|46.73|49.56|46.76|49.73|46.93|49.34|46.54|0
1656653100000|2022-07-01 05:25:00|49.5|46.7|50.33|47.53|50.47|47.67|49.44|46.64|0
1656653400000|2022-07-01 05:30:00|50.29|47.49|49.89|47.09|50.37|47.57|49.6|46.8|0
1656653700000|2022-07-01 05:35:00|49.93|47.13|49.82|47.02|50.17|47.37|49.62|46.82|0
1656654000000|2022-07-01 05:40:00|49.88|47.08|50.53|47.73|50.61|47.81|49.88|47.08|0
1656654300000|2022-07-01 05:45:00|50.57|47.77|50.47|47.67|51.27|48.47|50.47|47.67|0
1656654600000|2022-07-01 05:50:00|50.51|47.71|50.63|47.83|50.78|47.98|50.45|47.65|0
1656654900000|2022-07-01 05:55:00|50.61|47.81|50.47|47.67|51.15|48.35|50.47|47.67|0
1656655200000|2022-07-01 06:00:00|50.37|47.57|50.65|47.85|50.96|48.16|49.84|47.04|0
1656655500000|2022-07-01 06:05:00|50.71|47.91|50.04|47.24|50.82|48.02|49.8|47|0
1656655800000|2022-07-01 06:10:00|49.92|47.12|50.65|47.85|50.81|48.01|49.9|47.1|0
1656656100000|2022-07-01 06:15:00|50.77|47.97|50.1|47.3|50.77|47.97|50.04|47.24|0
1656656400000|2022-07-01 06:20:00|50.08|47.28|52.99|50.19|53.37|50.57|50.04|47.24|0
1656656700000|2022-07-01 06:25:00|53.05|50.25|54.09|51.29|54.09|51.29|52.91|50.11|0
1656657000000|2022-07-01 06:30:00|54.22|51.42|52.51|49.71|54.22|51.42|51.78|48.98|0
1656657300000|2022-07-01 06:35:00|52.49|49.69|51.63|48.83|52.66|49.86|51.59|48.79|0
1656657600000|2022-07-01 06:40:00|51.61|48.81|51.14|48.34|51.65|48.85|51.09|48.29|0
1656657900000|2022-07-01 06:45:00|51.16|48.36|51.01|48.21|51.32|48.52|50.83|48.03|0
1656658200000|2022-07-01 06:50:00|51.03|48.23|51.16|48.36|51.28|48.48|50.99|48.19|0
1656658500000|2022-07-01 06:55:00|51.13|48.33|51.34|48.54|51.67|48.87|51.07|48.27|0
1656658800000|2022-07-01 07:00:00|51.36|48.56|49.79|46.99|51.36|48.56|49.41|46.61|0
1656659100000|2022-07-01 07:05:00|49.81|47.39|51.03|48.63|51.16|48.76|49.81|47.39|0
1656659400000|2022-07-01 07:10:00|50.95|48.55|50.42|48.02|51.28|48.88|50.38|47.98|0
1656659700000|2022-07-01 07:15:00|50.5|48.1|50.87|48.47|50.87|48.47|49.91|47.51|0
1656660000000|2022-07-01 07:20:00|50.83|48.43|51.53|49.13|51.63|49.23|50.5|48.1|0
1656660300000|2022-07-01 07:25:00|51.59|49.19|51.53|49.13|52.03|49.63|51.15|48.75|0
1656660600000|2022-07-01 07:30:00|51.61|49.21|52.91|50.51|52.99|50.59|51.57|49.17|0
1656660900000|2022-07-01 07:35:00|52.86|50.46|52.53|50.13|52.91|50.51|52.38|49.98|0
1656661200000|2022-07-01 07:40:00|52.57|50.17|51.98|49.58|52.61|50.21|51.86|49.46|0
1656661500000|2022-07-01 07:45:00|52.02|49.62|51.85|49.45|52.15|49.75|51.73|49.33|0
1656661800000|2022-07-01 07:50:00|51.94|49.54|52.4|50|52.54|50.14|51.94|49.54|0
1656662100000|2022-07-01 07:55:00|52.35|49.95|52.15|49.75|52.57|50.17|51.25|48.85|0
1656662400000|2022-07-01 08:00:00|52.23|49.83|51.65|49.25|52.67|50.27|51.63|49.23|0
1656662700000|2022-07-01 08:05:00|51.67|49.27|51.98|49.58|52.07|49.67|51.2|48.8|0
1656663000000|2022-07-01 08:10:00|51.94|49.54|53.5|51.1|53.54|51.14|51.88|49.48|0
1656663300000|2022-07-01 08:15:00|53.45|51.05|53.54|51.14|53.64|51.24|53.24|50.84|0
1656663600000|2022-07-01 08:20:00|53.41|51.01|54.54|52.14|54.82|52.42|53.37|50.97|0
1656663900000|2022-07-01 08:25:00|54.48|52.08|54.2|51.8|54.48|52.08|53.6|51.2|0
1656664200000|2022-07-01 08:30:00|54.15|51.75|53.85|51.45|54.37|51.97|53.74|51.34|0
1656664500000|2022-07-01 08:35:00|53.92|51.52|54.76|52.36|54.89|52.49|53.85|51.45|0
1656664800000|2022-07-01 08:40:00|54.8|52.4|54.43|52.03|54.84|52.44|54.37|51.97|0
1656665100000|2022-07-01 08:45:00|54.45|52.05|54.75|52.35|54.8|52.4|54.08|51.68|0
1656665400000|2022-07-01 08:50:00|54.8|52.4|54.67|52.27|54.88|52.48|54.41|52.01|0
1656665700000|2022-07-01 08:55:00|54.62|52.22|54.62|52.22|54.93|52.53|54.51|52.11|0
1656666000000|2022-07-01 09:00:00|54.58|52.18|55.01|52.61|55.01|52.61|54.1|51.7|0
1656666300000|2022-07-01 09:05:00|54.99|52.59|55.84|53.44|55.95|53.55|54.88|52.48|0
1656666600000|2022-07-01 09:10:00|55.8|53.4|55.24|52.84|55.94|53.54|54.98|52.58|0
1656666900000|2022-07-01 09:15:00|55.3|52.9|55.32|52.92|55.59|53.19|55.21|52.81|0
1656667200000|2022-07-01 09:20:00|55.37|52.97|55.59|53.19|55.72|53.32|55.15|52.75|0
1656667500000|2022-07-01 09:25:00|55.54|53.14|59.12|56.72|59.18|56.78|54.89|52.49|0
1656667800000|2022-07-01 09:30:00|59.07|56.67|59.23|56.83|59.61|57.21|59.07|56.67|0
1656668100000|2022-07-01 09:35:00|59.3|56.9|59.13|56.73|59.71|57.31|59.13|56.73|0
1656668400000|2022-07-01 09:40:00|59.18|56.78|55.5|53.1|59.25|56.85|55.31|52.91|0
1656668700000|2022-07-01 09:45:00|55.48|53.08|56.63|54.23|56.63|54.23|55.31|52.91|0
1656669000000|2022-07-01 09:50:00|56.67|54.27|56.92|54.52|57.03|54.63|56.45|54.05|0
1656669300000|2022-07-01 09:55:00|56.89|54.49|56.89|54.49|56.98|54.58|56.63|54.23|0
1656669600000|2022-07-01 10:00:00|56.85|54.45|56.14|53.74|57.07|54.67|56.14|53.74|0
1656669900000|2022-07-01 10:05:00|56.16|53.76|55.7|53.3|56.27|53.87|55.65|53.25|0
1656670200000|2022-07-01 10:10:00|55.72|53.32|55.96|53.56|55.96|53.56|55.52|53.12|0
1656670500000|2022-07-01 10:15:00|56|53.6|56.67|54.27|56.8|54.4|56|53.6|0
1656670800000|2022-07-01 10:20:00|56.75|54.35|57.02|54.62|57.11|54.71|56.58|54.18|0
1656671100000|2022-07-01 10:25:00|56.98|54.58|56.2|53.8|57.04|54.64|56.18|53.78|0
1656671400000|2022-07-01 10:30:00|56.13|53.73|55.82|53.42|56.35|53.95|55.82|53.42|0
1656671700000|2022-07-01 10:35:00|55.84|53.44|55.38|52.98|56|53.6|55.38|52.98|0
1656672000000|2022-07-01 10:40:00|55.43|53.03|54.99|52.59|55.43|53.03|54.95|52.55|0
1656672300000|2022-07-01 10:45:00|54.95|52.55|54.82|52.42|55.19|52.79|54.51|52.11|0
1656672600000|2022-07-01 10:50:00|54.79|52.39|54.51|52.11|54.95|52.55|54.43|52.03|0
1656672900000|2022-07-01 10:55:00|54.47|52.07|54.47|52.07|54.9|52.5|54.12|51.72|0
1656673200000|2022-07-01 11:00:00|54.51|52.11|55.01|52.61|55.05|52.65|54.29|51.89|0
1656673500000|2022-07-01 11:05:00|55.09|52.69|54.92|52.52|55.09|52.69|54.64|52.24|0
1656673800000|2022-07-01 11:10:00|54.9|52.5|54.68|52.28|55.03|52.63|54.42|52.02|0
1656674100000|2022-07-01 11:15:00|54.66|52.26|54.79|52.39|55.16|52.76|54.29|51.89|0
1656674400000|2022-07-01 11:20:00|54.83|52.43|54.96|52.56|55.03|52.63|54.68|52.28|0
1656674700000|2022-07-01 11:25:00|54.94|52.54|55.2|52.8|55.64|53.24|54.74|52.34|0
1656675000000|2022-07-01 11:30:00|55.22|52.82|55.09|52.69|55.42|53.02|54.81|52.41|0
1656675300000|2022-07-01 11:35:00|55.07|52.67|54.55|52.15|55.28|52.88|54.5|52.1|0
1656675600000|2022-07-01 11:40:00|54.57|52.17|54.11|51.71|54.59|52.19|53.94|51.54|0
1656675900000|2022-07-01 11:45:00|54.09|51.69|53.3|50.9|54.16|51.76|53.3|50.9|0
1656676200000|2022-07-01 11:50:00|53.28|50.88|54.09|51.69|54.26|51.86|53.04|50.64|0
1656676500000|2022-07-01 11:55:00|54|51.6|54.3|51.9|54.39|51.99|53.4|51|0
1656676800000|2022-07-01 12:00:00|54.21|51.81|54.17|51.77|55.33|52.93|53.49|51.09|0
1656677100000|2022-07-01 12:05:00|54.15|51.75|54.25|51.85|54.36|51.96|53.95|51.55|0
1656677400000|2022-07-01 12:10:00|54.34|51.94|54.4|52|54.47|52.07|54.08|51.68|0
1656677700000|2022-07-01 12:15:00|54.32|51.92|54.34|51.94|54.51|52.11|54.12|51.72|0
1656678000000|2022-07-01 12:20:00|54.29|51.89|53.56|51.16|54.77|52.37|53.56|51.16|0
1656678300000|2022-07-01 12:25:00|53.59|51.19|53.5|51.1|54.1|51.7|53.24|50.84|0
1656678600000|2022-07-01 12:30:00|53.41|51.01|55.18|52.78|55.27|52.87|53.33|50.93|0
1656678900000|2022-07-01 12:35:00|55.22|52.82|54.61|52.21|55.22|52.82|54.36|51.96|0
1656679200000|2022-07-01 12:40:00|54.64|52.24|54.92|52.52|54.92|52.52|54.48|52.08|0
1656679500000|2022-07-01 12:45:00|54.96|52.56|54.92|52.52|55.35|52.95|54.61|52.21|0
1656679800000|2022-07-01 12:50:00|54.87|52.47|54.87|52.47|55.2|52.8|54.44|52.04|0
1656680100000|2022-07-01 12:55:00|54.83|52.43|54.96|52.56|54.96|52.56|54.18|51.78|0
1656680400000|2022-07-01 13:00:00|55.02|52.62|55.35|52.95|55.97|53.57|54.67|52.27|0
1656680700000|2022-07-01 13:05:00|55.4|53|55.4|53|55.57|53.17|55|52.6|0
1656681000000|2022-07-01 13:10:00|55.48|53.08|55.7|53.3|55.97|53.57|55.4|53|0
1656681300000|2022-07-01 13:15:00|55.75|53.35|56.01|53.61|56.01|53.61|55.53|53.13|0
1656681600000|2022-07-01 13:20:00|55.94|53.54|55.96|53.56|56.27|53.87|55.7|53.3|0
1656681900000|2022-07-01 13:25:00|55.83|53.43|55.39|52.99|55.92|53.52|55.35|52.95|0
1656682200000|2022-07-01 13:30:00|55.35|52.95|55.33|52.93|57.39|54.99|54.38|51.98|0
1656682500000|2022-07-01 13:35:00|55.24|52.84|55.86|53.46|56.54|54.14|53.15|50.75|0
1656682800000|2022-07-01 13:40:00|55.75|53.35|56.72|54.32|58.57|56.17|55.75|53.35|0
1656683100000|2022-07-01 13:45:00|56.27|53.87|59.27|56.87|60.32|57.92|56.27|53.87|0
1656683400000|2022-07-01 13:50:00|59.34|56.94|59.09|56.69|59.87|57.47|58.06|55.66|0
1656683700000|2022-07-01 13:55:00|59.2|56.8|58.49|56.09|60.32|57.92|58.4|56|0
1656684000000|2022-07-01 14:00:00|59.57|57.17|56.78|54.38|60.55|58.15|56.2|53.8|0
1656684300000|2022-07-01 14:05:00|56.69|54.29|56.47|54.07|57.41|55.01|55.19|52.79|0
1656684600000|2022-07-01 14:10:00|56.58|54.18|53.65|51.25|56.81|54.41|50.88|48.48|0
1656684900000|2022-07-01 14:15:00|53.72|51.32|53.31|50.91|54.79|52.39|52.27|49.87|0
1656685200000|2022-07-01 14:20:00|53.18|50.78|52.71|50.31|53.48|51.08|52.08|49.68|0
1656685500000|2022-07-01 14:25:00|52.8|50.4|51.58|49.18|52.8|50.4|51.41|49.01|0
1656685800000|2022-07-01 14:30:00|51.41|49.01|51.52|49.12|51.95|49.55|50.65|48.25|0
1656686100000|2022-07-01 14:35:00|51.48|49.08|50.57|48.17|51.73|49.33|50.31|47.91|0
1656686400000|2022-07-01 14:40:00|50.7|48.3|50.66|48.26|52.3|49.9|50.01|47.61|0
1656686700000|2022-07-01 14:45:00|50.58|48.18|51.49|49.09|52.2|49.8|50.21|47.81|0
1656687000000|2022-07-01 14:50:00|51.69|49.29|51.48|49.08|51.82|49.42|49.96|47.56|0
1656687300000|2022-07-01 14:55:00|51.36|48.96|51.94|49.54|53.12|50.72|50.82|48.42|0
1656687600000|2022-07-01 15:00:00|51.44|49.04|51.31|48.91|52.02|49.62|50.69|48.29|0
1656687900000|2022-07-01 15:05:00|51.23|48.83|53.9|51.5|54.37|51.97|50.86|48.46|0
1656688200000|2022-07-01 15:10:00|53.85|51.45|54.09|51.69|54.61|52.21|53|50.6|0
1656688500000|2022-07-01 15:15:00|54.18|51.78|54.87|52.47|55.93|53.53|54.05|51.65|0
1656688800000|2022-07-01 15:20:00|54.74|52.34|53.49|51.09|55.42|53.02|52.89|50.49|0
1656689100000|2022-07-01 15:25:00|53.53|51.13|52.8|50.4|53.53|51.13|52.63|50.23|0
1656689400000|2022-07-01 15:30:00|53.1|50.7|54|51.6|54.09|51.69|52.97|50.57|0
1656689700000|2022-07-01 15:35:00|54.04|51.64|53.01|50.61|54.7|52.3|52.71|50.31|0
1656690000000|2022-07-01 15:40:00|52.92|50.52|52.84|50.44|53.78|51.38|52.84|50.44|0
1656690300000|2022-07-01 15:45:00|52.63|50.23|52.84|50.44|53.52|51.12|52.58|50.18|0
1656690600000|2022-07-01 15:50:00|52.92|50.52|50.61|48.21|52.92|50.52|50.49|48.09|0
1656690900000|2022-07-01 15:55:00|50.45|48.05|50.78|48.38|51.15|48.75|50.29|47.89|0
1656691200000|2022-07-01 16:00:00|50.86|48.46|50.59|48.19|50.86|48.46|49.88|47.48|0
1656691500000|2022-07-01 16:05:00|50.57|48.17|51.27|48.87|51.44|49.04|50.49|48.09|0
1656691800000|2022-07-01 16:10:00|51.19|48.79|50.98|48.58|51.4|49|50.57|48.17|0
1656692100000|2022-07-01 16:15:00|50.94|48.54|52.79|50.39|53.09|50.69|50.73|48.33|0
1656692400000|2022-07-01 16:20:00|52.83|50.43|53.39|50.99|53.39|50.99|52.45|50.05|0
1656692700000|2022-07-01 16:25:00|53.34|50.94|53.13|50.73|53.43|51.03|52.57|50.17|0
1656693000000|2022-07-01 16:30:00|53.08|50.68|52.49|50.09|53.64|51.24|52.4|50|0
1656693300000|2022-07-01 16:35:00|52.53|50.13|51.9|49.5|52.87|50.47|51.81|49.41|0
1656693600000|2022-07-01 16:40:00|51.81|49.41|51.87|49.47|52.23|49.83|51.73|49.33|0
1656693900000|2022-07-01 16:45:00|51.77|49.37|52.15|49.75|52.19|49.79|51.43|49.03|0
1656694200000|2022-07-01 16:50:00|52.19|49.79|52.82|50.42|52.95|50.55|52.15|49.75|0
1656694500000|2022-07-01 16:55:00|52.87|50.47|51.26|48.86|53.04|50.64|51.18|48.78|0
1656694800000|2022-07-01 17:00:00|51.14|48.74|50.93|48.53|51.81|49.41|50.93|48.53|0
1656695100000|2022-07-01 17:05:00|51.24|48.84|51.55|49.15|51.55|49.15|50.85|48.45|0
1656695400000|2022-07-01 17:10:00|51.43|49.03|51.85|49.45|51.89|49.49|51.18|48.78|0
1656695700000|2022-07-01 17:15:00|51.89|49.49|52.18|49.78|52.44|50.04|51.14|48.74|0
1656696000000|2022-07-01 17:20:00|52.06|49.66|52.31|49.91|52.48|50.08|51.68|49.28|0
1656696300000|2022-07-01 17:25:00|52.27|49.87|52.84|50.44|52.93|50.53|51.97|49.57|0
1656696600000|2022-07-01 17:30:00|52.88|50.48|53.18|50.78|53.53|51.13|52.84|50.44|0
1656696900000|2022-07-01 17:35:00|53.22|50.82|54.04|51.64|54.8|52.4|52.75|50.35|0
1656697200000|2022-07-01 17:40:00|54.09|51.69|54.54|52.14|54.91|52.51|53.78|51.38|0
1656697500000|2022-07-01 17:45:00|54.65|52.25|55.4|53|55.44|53.04|54.34|51.94|0
1656697800000|2022-07-01 17:50:00|55.48|53.08|54.87|52.47|55.53|53.13|54.78|52.38|0
1656698100000|2022-07-01 17:55:00|54.82|52.42|55.39|52.99|55.39|52.99|54.73|52.33|0
1656698400000|2022-07-01 18:00:00|55.35|52.95|54.69|52.29|55.53|53.13|54.69|52.29|0
1656698700000|2022-07-01 18:05:00|54.78|52.38|54.43|52.03|55.17|52.77|53.99|51.59|0
1656699000000|2022-07-01 18:10:00|54.34|51.94|54.95|52.55|54.99|52.59|53.78|51.38|0
1656699300000|2022-07-01 18:15:00|55.08|52.68|55.66|53.26|55.66|53.26|54.75|52.35|0
1656699600000|2022-07-01 18:20:00|56.06|53.66|57.54|55.14|57.54|55.14|55.7|53.3|0
1656699900000|2022-07-01 18:25:00|57.63|55.23|56.64|54.24|57.63|55.23|56.64|54.24|0
1656700200000|2022-07-01 18:30:00|56.73|54.33|57.99|55.59|58.04|55.64|56.73|54.33|0
1656700500000|2022-07-01 18:35:00|57.95|55.55|58.08|55.68|58.09|55.69|57.22|54.82|0
1656700800000|2022-07-01 18:40:00|58.13|55.73|57.85|55.45|58.13|55.73|57.67|55.27|0
1656701100000|2022-07-01 18:45:00|57.81|55.41|58.68|56.28|58.82|56.42|57.72|55.32|0
1656701400000|2022-07-01 18:50:00|58.73|56.33|57.53|55.13|58.91|56.51|57.31|54.91|0
1656701700000|2022-07-01 18:55:00|57.62|55.22|58.4|56|58.54|56.14|57.22|54.82|0
1656702000000|2022-07-01 19:00:00|58.49|56.09|57.12|54.72|58.72|56.32|56.67|54.27|0
1656702300000|2022-07-01 19:05:00|57.21|54.81|58.77|56.37|58.77|56.37|57.12|54.72|0
1656702600000|2022-07-01 19:10:00|58.81|56.41|57.06|54.66|61.31|58.91|56.65|54.25|0
1656702900000|2022-07-01 19:15:00|57.1|54.7|56.78|54.38|57.56|55.16|56.69|54.29|0
1656703200000|2022-07-01 19:20:00|56.83|54.43|56.69|54.29|57.01|54.61|55.84|53.44|0
1656703500000|2022-07-01 19:25:00|56.58|54.18|56.69|54.29|57.06|54.66|56.29|53.89|0
1656703800000|2022-07-01 19:30:00|56.78|54.38|57.97|55.57|58.2|55.8|56.74|54.34|0
1656704100000|2022-07-01 19:35:00|58.02|55.62|58.97|56.57|59.01|56.61|57.97|55.57|0
1656704400000|2022-07-01 19:40:00|59.01|56.61|59.1|56.7|59.67|57.27|58.73|56.33|0
1656704700000|2022-07-01 19:45:00|59.06|56.66|59.29|56.89|59.71|57.31|58.5|56.1|0
1656705000000|2022-07-01 19:50:00|59.52|57.12|58.56|56.16|59.52|57.12|57.5|55.1|0
1656705300000|2022-07-01 19:55:00|58.33|55.93|59.31|56.91|59.4|57|58.28|55.88|0
1656705600000|2022-07-01 20:00:00|59.21|56.81|58.98|56.58|59.63|57.23|58.75|56.35|0
1656705900000|2022-07-01 20:05:00|58.93|56.53|58.98|56.58|58.98|56.58|58.79|56.39|0
1656706200000|2022-07-01 20:10:00|58.88|56.48|58.79|56.39|58.93|56.53|58.74|56.34|0
1656993900000|2022-07-05 04:05:00|60.18|57.38|60.27|57.47|60.27|57.47|60.04|57.24|0
1656994200000|2022-07-05 04:10:00|60.32|57.52|60.56|57.76|60.65|57.85|60.23|57.43|0
1656994500000|2022-07-05 04:15:00|60.58|57.78|60.58|57.78|60.75|57.95|60.51|57.71|0
1656994800000|2022-07-05 04:20:00|60.6|57.8|60.39|57.59|60.65|57.85|60.37|57.57|0
1656995100000|2022-07-05 04:25:00|60.41|57.61|60.82|58.02|60.82|58.02|60.41|57.61|0
1656995400000|2022-07-05 04:30:00|60.84|58.04|61.05|58.25|61.13|58.33|60.74|57.94|0
1656995700000|2022-07-05 04:35:00|61.08|58.28|60.98|58.18|61.17|58.37|60.93|58.13|0
1656996000000|2022-07-05 04:40:00|60.96|58.16|61.08|58.28|61.15|58.35|60.84|58.04|0
1656996300000|2022-07-05 04:45:00|61.1|58.3|61.03|58.23|61.24|58.44|60.81|58.01|0
1656996600000|2022-07-05 04:50:00|61|58.2|60.98|58.18|61.12|58.32|60.88|58.08|0
1656996900000|2022-07-05 04:55:00|61.07|58.27|61.24|58.44|61.24|58.44|61.05|58.25|0
1656997200000|2022-07-05 05:00:00|61.22|58.42|61.5|58.7|61.5|58.7|61.12|58.32|0
1656997500000|2022-07-05 05:05:00|61.55|58.75|61.6|58.8|61.74|58.94|61.21|58.41|0
1656997800000|2022-07-05 05:10:00|61.55|58.75|61.52|58.72|61.93|59.13|61.5|58.7|0
1656998100000|2022-07-05 05:15:00|61.6|58.8|61.26|58.46|61.64|58.84|61.14|58.34|0
1656998400000|2022-07-05 05:20:00|61.23|58.43|61.21|58.41|61.28|58.48|61.11|58.31|0
1656998700000|2022-07-05 05:25:00|61.26|58.46|61.28|58.48|61.31|58.51|60.97|58.17|0
1656999000000|2022-07-05 05:30:00|61.31|58.51|61.11|58.31|61.35|58.55|61.06|58.26|0
1656999300000|2022-07-05 05:35:00|61.14|58.34|60.82|58.02|61.35|58.55|60.82|58.02|0
1656999600000|2022-07-05 05:40:00|60.85|58.05|61.06|58.26|61.11|58.31|60.68|57.88|0
1656999900000|2022-07-05 05:45:00|61.09|58.29|61.49|58.69|61.59|58.79|61.06|58.26|0
1657000200000|2022-07-05 05:50:00|61.47|58.67|61.25|58.45|61.47|58.67|61.11|58.31|0
1657000500000|2022-07-05 05:55:00|61.23|58.43|61.3|58.5|61.39|58.59|61.06|58.26|0
1657000800000|2022-07-05 06:00:00|61.23|58.43|61.35|58.55|61.59|58.79|61.06|58.26|0
1657001100000|2022-07-05 06:05:00|61.3|58.5|61.49|58.69|61.68|58.88|61.11|58.31|0
1657001400000|2022-07-05 06:10:00|61.42|58.62|61.27|58.47|61.51|58.71|61.1|58.3|0
1657001700000|2022-07-05 06:15:00|61.32|58.52|63.5|60.7|63.7|60.9|61.15|58.35|0
1657002000000|2022-07-05 06:20:00|63.45|60.65|65.05|62.25|65.2|62.4|63.21|60.41|0
1657002300000|2022-07-05 06:25:00|65.03|62.23|65.18|62.38|65.4|62.6|64.91|62.11|0
1657002600000|2022-07-05 06:30:00|65.15|62.35|65.55|62.75|65.7|62.9|65.15|62.35|0
1657002900000|2022-07-05 06:35:00|65.52|62.72|65.75|62.95|65.95|63.15|65.52|62.72|0
1657003200000|2022-07-05 06:40:00|65.85|63.05|66.05|63.25|66.05|63.25|65.8|63|0
1657003500000|2022-07-05 06:45:00|66.1|63.3|65.22|62.42|66.1|63.3|65.22|62.42|0
1657003800000|2022-07-05 06:50:00|65.3|62.5|64.9|62.1|65.3|62.5|64.77|61.97|0
1657004100000|2022-07-05 06:55:00|64.95|62.15|65.05|62.25|65.29|62.49|64.9|62.1|0
1657004400000|2022-07-05 07:00:00|65.1|62.3|64.26|61.46|65.1|62.3|64.01|61.21|0
1657004700000|2022-07-05 07:05:00|63.91|61.51|63.27|60.87|64.01|61.61|62.93|60.53|0
1657005000000|2022-07-05 07:10:00|63.17|60.77|63.71|61.31|63.71|61.31|62.76|60.36|0
1657005300000|2022-07-05 07:15:00|63.76|61.36|64|61.6|64.27|61.87|63.44|61.04|0
1657005600000|2022-07-05 07:20:00|64.1|61.7|63.32|60.92|64.32|61.92|63.29|60.89|0
1657005900000|2022-07-05 07:25:00|63.24|60.84|63.22|60.82|63.85|61.45|63.22|60.82|0
1657006200000|2022-07-05 07:30:00|63.36|60.96|63.58|61.18|63.68|61.28|63.12|60.72|0
1657006500000|2022-07-05 07:35:00|63.61|61.21|62.66|60.26|63.61|61.21|62.63|60.23|0
1657006800000|2022-07-05 07:40:00|62.68|60.28|63.41|61.01|63.65|61.25|62.68|60.28|0
1657007100000|2022-07-05 07:45:00|63.46|61.06|63.46|61.06|63.8|61.4|63.12|60.72|0
1657007400000|2022-07-05 07:50:00|63.43|61.03|63.16|60.76|63.65|61.25|62.78|60.38|0
1657007700000|2022-07-05 07:55:00|63.26|60.86|62.24|59.84|63.55|61.15|62.15|59.75|0
1657008000000|2022-07-05 08:00:00|62.2|59.8|62.63|60.23|62.97|60.57|62.2|59.8|0
1657008300000|2022-07-05 08:05:00|62.68|60.28|61.21|58.81|63.16|60.76|61.19|58.79|0
1657008600000|2022-07-05 08:10:00|61.33|58.93|61.02|58.62|61.33|58.93|60.72|58.32|0
1657008900000|2022-07-05 08:15:00|61|58.6|60.45|58.05|61.73|59.33|59.99|57.59|0
1657009200000|2022-07-05 08:20:00|60.4|58|59.81|57.41|60.54|58.14|59.46|57.06|0
1657009500000|2022-07-05 08:25:00|59.79|57.39|59.09|56.69|59.84|57.44|58.77|56.37|0
1657009800000|2022-07-05 08:30:00|58.97|56.57|59.14|56.74|59.44|57.04|58.58|56.18|0
1657010100000|2022-07-05 08:35:00|59.09|56.69|58.49|56.09|59.14|56.74|58.31|55.91|0
1657010400000|2022-07-05 08:40:00|58.51|56.11|58.26|55.86|58.67|56.27|57.82|55.42|0
1657010700000|2022-07-05 08:45:00|58.28|55.88|57.35|54.95|58.35|55.95|57.08|54.68|0
1657011000000|2022-07-05 08:50:00|57.3|54.9|56.5|54.1|57.71|55.31|56.43|54.03|0
1657011300000|2022-07-05 08:55:00|58.17|55.77|57.3|54.9|58.17|55.77|57.16|54.76|0
1657011600000|2022-07-05 09:00:00|57.37|54.97|57.62|55.22|57.64|55.24|57.09|54.69|0
1657011900000|2022-07-05 09:05:00|57.66|55.26|56.89|54.49|57.66|55.26|56.8|54.4|0
1657012200000|2022-07-05 09:10:00|56.98|54.58|57.64|55.24|57.66|55.26|56.49|54.09|0
1657012500000|2022-07-05 09:15:00|57.43|55.03|57.48|55.08|58.07|55.67|57.43|55.03|0
1657012800000|2022-07-05 09:20:00|57.52|55.12|57.38|54.98|57.66|55.26|57.16|54.76|0
1657013100000|2022-07-05 09:25:00|57.41|55.01|56.89|54.49|57.47|55.07|56.84|54.44|0
1657013400000|2022-07-05 09:30:00|56.84|54.44|56.48|54.08|56.98|54.58|56.35|53.95|0
1657013700000|2022-07-05 09:35:00|56.57|54.17|57.52|55.12|57.65|55.25|56.5|54.1|0
1657014000000|2022-07-05 09:40:00|57.54|55.14|57.83|55.43|57.83|55.43|57.47|55.07|0
1657014300000|2022-07-05 09:45:00|57.79|55.39|57.42|55.02|57.79|55.39|57.11|54.71|0
1657014600000|2022-07-05 09:50:00|57.38|54.98|57.6|55.2|57.74|55.34|57.13|54.73|0
1657014900000|2022-07-05 09:55:00|57.7|55.3|57.83|55.43|58.01|55.61|57.49|55.09|0
1657015200000|2022-07-05 10:00:00|57.88|55.48|57.97|55.57|57.97|55.57|57.6|55.2|0
1657015500000|2022-07-05 10:05:00|57.88|55.48|58.75|56.35|58.75|56.35|57.83|55.43|0
1657015800000|2022-07-05 10:10:00|58.7|56.3|58.79|56.39|58.84|56.44|58.61|56.21|0
1657016100000|2022-07-05 10:15:00|58.7|56.3|57.96|55.56|58.7|56.3|57.96|55.56|0
1657016400000|2022-07-05 10:20:00|58.05|55.65|58.28|55.88|58.35|55.95|57.87|55.47|0
1657016700000|2022-07-05 10:25:00|58.24|55.84|57.96|55.56|58.28|55.88|57.92|55.52|0
1657017000000|2022-07-05 10:30:00|57.98|55.58|58.33|55.93|58.33|55.93|57.87|55.47|0
1657017300000|2022-07-05 10:35:00|58.35|55.95|58.32|55.92|58.42|56.02|58.05|55.65|0
1657017600000|2022-07-05 10:40:00|58.28|55.88|58.05|55.65|58.28|55.88|57.78|55.38|0
1657017900000|2022-07-05 10:45:00|58.09|55.69|58.46|56.06|58.55|56.15|57.89|55.49|0
1657018200000|2022-07-05 10:50:00|58.51|56.11|58.85|56.45|58.92|56.52|58.51|56.11|0
1657018500000|2022-07-05 10:55:00|58.87|56.47|58.05|55.65|58.87|56.47|57.73|55.33|0
1657018800000|2022-07-05 11:00:00|58.18|55.78|58.23|55.83|58.46|56.06|57.88|55.48|0
1657019100000|2022-07-05 11:05:00|58.18|55.78|57.97|55.57|58.42|56.02|57.83|55.43|0
1657019400000|2022-07-05 11:10:00|57.92|55.52|57.65|55.25|58.13|55.73|57.65|55.25|0
1657019700000|2022-07-05 11:15:00|57.69|55.29|56.92|54.52|57.74|55.34|56.79|54.39|0
1657020000000|2022-07-05 11:20:00|56.97|54.57|57.2|54.8|57.4|55|56.97|54.57|0
1657020300000|2022-07-05 11:25:00|57.22|54.82|57.74|55.34|57.81|55.41|56.82|54.42|0
1657020600000|2022-07-05 11:30:00|57.83|55.43|57.19|54.79|57.83|55.43|57.15|54.75|0
1657020900000|2022-07-05 11:35:00|57.17|54.77|57.48|55.08|57.53|55.13|57.08|54.68|0
1657021200000|2022-07-05 11:40:00|57.58|55.18|56.81|54.41|57.71|55.31|56.67|54.27|0
1657021500000|2022-07-05 11:45:00|56.76|54.36|56.4|54|56.92|54.52|56.4|54|0
1657021800000|2022-07-05 11:50:00|55.93|53.53|55.47|53.07|56.27|53.87|55.42|53.02|0
1657022100000|2022-07-05 11:55:00|55.51|53.11|55.47|53.07|55.82|53.42|55.25|52.85|0
1657022400000|2022-07-05 12:00:00|55.6|53.2|54.65|52.25|55.6|53.2|54.63|52.23|0
1657022700000|2022-07-05 12:05:00|54.63|52.23|54.25|51.85|54.85|52.45|52.87|50.47|0
1657023000000|2022-07-05 12:10:00|54.38|51.98|54.12|51.72|54.68|52.28|53.56|51.16|0
1657023300000|2022-07-05 12:15:00|53.94|51.54|54.33|51.93|54.61|52.21|53.69|51.29|0
1657023600000|2022-07-05 12:20:00|54.35|51.95|54.4|52|54.68|52.28|53.73|51.33|0
1657023900000|2022-07-05 12:25:00|54.42|52.02|54.46|52.06|54.85|52.45|54.37|51.97|0
1657024200000|2022-07-05 12:30:00|54.42|52.02|53.98|51.58|54.63|52.23|53.77|51.37|0
1657024500000|2022-07-05 12:35:00|54.03|51.63|54.2|51.8|54.24|51.84|53.17|50.77|0
1657024800000|2022-07-05 12:40:00|54.22|51.82|54.09|51.69|54.46|52.06|53.98|51.58|0
1657025100000|2022-07-05 12:45:00|54.15|51.75|54.93|52.53|55.15|52.75|53.89|51.49|0
1657025400000|2022-07-05 12:50:00|54.95|52.55|54.41|52.01|55.02|52.62|53.64|51.24|0
1657025700000|2022-07-05 12:55:00|54.32|51.92|53.5|51.1|54.36|51.96|53.2|50.8|0
1657026000000|2022-07-05 13:00:00|53.42|51.02|53.8|51.4|53.8|51.4|53.07|50.67|0
1657026300000|2022-07-05 13:05:00|53.76|51.36|53.5|51.1|53.8|51.4|53.2|50.8|0
1657026600000|2022-07-05 13:10:00|53.59|51.19|54.14|51.74|54.14|51.74|53.41|51.01|0
1657026900000|2022-07-05 13:15:00|54.23|51.83|53.71|51.31|54.27|51.87|53.63|51.23|0
1657027200000|2022-07-05 13:20:00|53.75|51.35|54.01|51.61|54.03|51.63|53.45|51.05|0
1657027500000|2022-07-05 13:25:00|53.93|51.53|53.28|50.88|53.97|51.57|53.28|50.88|0
1657027800000|2022-07-05 13:30:00|53.54|51.14|51.3|48.9|53.54|51.14|49.63|47.23|0
1657028100000|2022-07-05 13:35:00|51.24|48.84|50.21|47.81|51.86|49.46|50.21|47.81|0
1657028400000|2022-07-05 13:40:00|50.17|47.77|50.13|47.73|51.15|48.75|49.97|47.57|0
1657028700000|2022-07-05 13:45:00|49.89|47.49|51.03|48.63|52.24|49.84|49.7|47.3|0
1657029000000|2022-07-05 13:50:00|51.26|48.86|47.13|44.73|51.32|48.92|46.82|44.42|0
1657029300000|2022-07-05 13:55:00|47.25|44.85|47.11|44.71|47.64|45.24|46.22|43.82|0
1657029600000|2022-07-05 14:00:00|47.19|44.79|45.77|43.37|47.96|45.56|45.62|43.22|0
1657029900000|2022-07-05 14:05:00|45.89|43.49|46.78|44.38|46.78|44.38|45.66|43.26|0
1657030200000|2022-07-05 14:10:00|46.74|44.34|48.8|46.4|49|46.6|46.62|44.22|0
1657030500000|2022-07-05 14:15:00|48.76|46.36|47.68|45.28|48.76|46.36|47.01|44.61|0
1657030800000|2022-07-05 14:20:00|47.52|45.12|47.92|45.52|48.43|46.03|47.32|44.92|0
1657031100000|2022-07-05 14:25:00|47.84|45.44|47.99|45.59|48.55|46.15|47.24|44.84|0
1657031400000|2022-07-05 14:30:00|47.87|45.47|47.91|45.51|48.75|46.35|47.48|45.08|0
1657031700000|2022-07-05 14:35:00|47.87|45.47|50.51|48.11|50.92|48.52|47.68|45.28|0
1657032000000|2022-07-05 14:40:00|50.46|48.06|49.65|47.25|50.84|48.44|46.85|44.45|0
1657032300000|2022-07-05 14:45:00|49.53|47.13|49.48|47.08|49.69|47.29|48.44|46.04|0
1657032600000|2022-07-05 14:50:00|49.44|47.04|48.6|46.2|49.48|47.08|48.36|45.96|0
1657032900000|2022-07-05 14:55:00|48.52|46.12|48.72|46.32|49.08|46.68|48.24|45.84|0
1657033200000|2022-07-05 15:00:00|48.8|46.4|48|45.6|48.8|46.4|47.29|44.89|0
1657033500000|2022-07-05 15:05:00|48.04|45.64|48.28|45.88|48.48|46.08|47.17|44.77|0
1657033800000|2022-07-05 15:10:00|48.24|45.84|48.53|46.13|48.57|46.17|46.97|44.57|0
1657034100000|2022-07-05 15:15:00|48.57|46.17|49.91|47.51|50.44|48.04|48.45|46.05|0
1657034400000|2022-07-05 15:20:00|49.99|47.59|49.54|47.14|50.48|48.08|49.14|46.74|0
1657034700000|2022-07-05 15:25:00|49.62|47.22|49.83|47.43|50.27|47.87|49.18|46.78|0
1657035000000|2022-07-05 15:30:00|49.7|47.3|49.95|47.55|50.84|48.44|49.26|46.86|0
1657035300000|2022-07-05 15:35:00|50.03|47.63|49.62|47.22|50.31|47.91|49.22|46.82|0
1657035600000|2022-07-05 15:40:00|49.58|47.18|51.84|49.44|51.96|49.56|49.58|47.18|0
1657035900000|2022-07-05 15:45:00|52|49.6|52.55|50.15|52.89|50.49|51.67|49.27|0
1657036200000|2022-07-05 15:50:00|52.51|50.11|52.97|50.57|52.97|50.57|51.96|49.56|0
1657036500000|2022-07-05 15:55:00|52.84|50.44|52.29|49.89|53.1|50.7|52.08|49.68|0
1657036800000|2022-07-05 16:00:00|52.42|50.02|51.87|49.47|53.05|50.65|51.67|49.27|0
1657037100000|2022-07-05 16:05:00|52|49.6|53.01|50.61|53.09|50.69|51.66|49.26|0
1657037400000|2022-07-05 16:10:00|53.05|50.65|52.07|49.67|54.62|52.22|51.57|49.17|0
1657037700000|2022-07-05 16:15:00|52.11|49.71|52.51|50.11|52.7|50.3|51.23|48.83|0
1657038000000|2022-07-05 16:20:00|52.45|50.05|54.37|51.97|54.37|51.97|51.9|49.5|0
1657038300000|2022-07-05 16:25:00|54.33|51.93|53.12|50.72|54.54|52.14|53.04|50.64|0
1657038600000|2022-07-05 16:30:00|53.21|50.81|52.91|50.51|53.55|51.15|52.7|50.3|0
1657038900000|2022-07-05 16:35:00|52.87|50.47|52.4|50|53.64|51.24|52.27|49.87|0
1657039200000|2022-07-05 16:40:00|52.27|49.87|51.3|48.9|52.61|50.21|51.01|48.61|0
1657039500000|2022-07-05 16:45:00|51.26|48.86|50.39|47.99|51.3|48.9|50.19|47.79|0
1657039800000|2022-07-05 16:50:00|50.47|48.07|50.55|48.15|50.68|48.28|49.9|47.5|0
1657040100000|2022-07-05 16:55:00|50.47|48.07|50.22|47.82|50.64|48.24|50.1|47.7|0
1657040400000|2022-07-05 17:00:00|50.27|47.87|51.51|49.11|51.51|49.11|50.18|47.78|0
1657040700000|2022-07-05 17:05:00|51.59|49.19|51.17|48.77|51.59|49.19|50.18|47.78|0
1657041000000|2022-07-05 17:10:00|51.13|48.73|51.88|49.48|52.01|49.61|51.09|48.69|0
1657041300000|2022-07-05 17:15:00|51.93|49.53|53.12|50.72|53.12|50.72|51.69|49.29|0
1657041600000|2022-07-05 17:20:00|53.07|50.67|52.99|50.59|53.63|51.23|52.77|50.37|0
1657041900000|2022-07-05 17:25:00|53.03|50.63|52.94|50.54|53.33|50.93|52.81|50.41|0
1657042200000|2022-07-05 17:30:00|52.9|50.5|53.5|51.1|53.5|51.1|52.52|50.12|0
1657042500000|2022-07-05 17:35:00|53.46|51.06|54.19|51.79|54.32|51.92|53.46|51.06|0
1657042800000|2022-07-05 17:40:00|54.23|51.83|53.8|51.4|54.76|52.36|53.76|51.36|0
1657043100000|2022-07-05 17:45:00|53.89|51.49|53.41|51.01|53.89|51.49|52.43|50.03|0
1657043400000|2022-07-05 17:50:00|53.37|50.97|53.64|51.24|53.75|51.35|53.19|50.79|0
1657043700000|2022-07-05 17:55:00|53.67|51.27|53.71|51.31|53.84|51.44|53.19|50.79|0
1657044000000|2022-07-05 18:00:00|53.8|51.4|54.97|52.57|55.06|52.66|53.36|50.96|0
1657044300000|2022-07-05 18:05:00|54.93|52.53|54.14|51.74|54.93|52.53|53.92|51.52|0
1657044600000|2022-07-05 18:10:00|54.23|51.83|54.53|52.13|54.88|52.48|54.14|51.74|0
1657044900000|2022-07-05 18:15:00|54.62|52.22|53.87|51.47|54.62|52.22|52.88|50.48|0
1657045200000|2022-07-05 18:20:00|53.83|51.43|54.31|51.91|54.31|51.91|53.35|50.95|0
1657045500000|2022-07-05 18:25:00|54.27|51.87|55.19|52.79|55.5|53.1|54.05|51.65|0
1657045800000|2022-07-05 18:30:00|55.28|52.88|56.35|53.95|56.35|53.95|55.28|52.88|0
1657046100000|2022-07-05 18:35:00|56.3|53.9|57.85|55.45|57.85|55.45|56.03|53.63|0
1657046400000|2022-07-05 18:40:00|57.89|55.49|57.11|54.71|57.94|55.54|56.93|54.53|0
1657046700000|2022-07-05 18:45:00|57.21|54.81|56.71|54.31|57.57|55.17|56.3|53.9|0
1657047000000|2022-07-05 18:50:00|56.75|54.35|56.98|54.58|57.07|54.67|56.48|54.08|0
1657047300000|2022-07-05 18:55:00|56.93|54.53|56.88|54.48|57.34|54.94|56.61|54.21|0
1657047600000|2022-07-05 19:00:00|56.93|54.53|56.66|54.26|57.11|54.71|55.8|53.4|0
1657047900000|2022-07-05 19:05:00|56.7|54.3|58.3|55.9|58.3|55.9|56.7|54.3|0
1657048200000|2022-07-05 19:10:00|58.28|55.88|59.01|56.61|59.93|57.53|54.1|51.7|0
1657048500000|2022-07-05 19:15:00|59.05|56.65|57.26|54.86|59.05|56.65|57.12|54.72|0
1657048800000|2022-07-05 19:20:00|57.35|54.95|59.38|56.98|59.47|57.07|57.35|54.95|0
1657049100000|2022-07-05 19:25:00|59.47|57.07|59.84|57.44|60.22|57.82|59|56.6|0
1657049400000|2022-07-05 19:30:00|59.7|57.3|60.31|57.91|60.31|57.91|59.1|56.7|0
1657049700000|2022-07-05 19:35:00|60.27|57.87|59.42|57.02|60.31|57.91|58.86|56.46|0
1657050000000|2022-07-05 19:40:00|59.7|57.3|59.84|57.44|60.08|57.68|59.42|57.02|0
1657050300000|2022-07-05 19:45:00|59.7|57.3|60.88|58.48|60.88|58.48|59.42|57.02|0
1657050600000|2022-07-05 19:50:00|60.55|58.15|60.36|57.96|60.55|58.15|59.18|56.78|0
1657050900000|2022-07-05 19:55:00|60.07|57.67|61.4|59|61.4|59|59.65|57.25|0
1657051200000|2022-07-05 20:00:00|61.35|58.95|59.3|56.9|61.59|59.19|58.88|56.48|0
1657051500000|2022-07-05 20:05:00|59.35|56.95|59.16|56.76|59.35|56.95|58.6|56.2|0
1657051800000|2022-07-05 20:10:00|59.12|56.72|58.79|56.39|59.21|56.81|58.74|56.34|0
1657052100000|2022-07-05 20:15:00|59.22|56.42|59.31|56.51|59.41|56.61|58.94|56.14|0
1657052400000|2022-07-05 20:20:00|59.41|56.61|59.98|57.18|60.03|57.23|59.31|56.51|0
1657052700000|2022-07-05 20:25:00|60.03|57.23|60.12|57.32|60.12|57.32|59.89|57.09|0
1657053000000|2022-07-05 20:30:00|60.08|57.28|60.14|57.34|60.26|57.46|60.03|57.23|0
1657053300000|2022-07-05 20:35:00|60.17|57.37|60.07|57.27|60.22|57.42|60.07|57.27|0
1657053600000|2022-07-05 20:40:00|60.12|57.32|60.07|57.27|60.22|57.42|59.98|57.18|0
1657053900000|2022-07-05 20:45:00|60.03|57.23|60.24|57.44|60.26|57.46|60.03|57.23|0
1657054200000|2022-07-05 20:50:00|60.17|57.37|60.16|57.36|60.26|57.46|60.12|57.32|0
1657054500000|2022-07-05 20:55:00|60.14|57.34|60.14|57.34|60.26|57.46|60.09|57.29|0
1657054800000|2022-07-05 21:00:00|60.11|57.31|60.17|57.37|60.17|57.37|60.11|57.31|0
1657055100000|2022-07-05 21:05:00|60.18|57.38|60.13|57.33|60.18|57.38|60.13|57.33|0
1657055400000|2022-07-05 21:10:00|60.12|57.32|60.14|57.34|60.15|57.35|60.12|57.32|0
1657055700000|2022-07-05 21:15:00|60.16|57.36|60.15|57.35|60.16|57.36|60.08|57.28|0
1657056000000|2022-07-05 21:20:00|60.13|57.33|60.15|57.35|60.16|57.36|60.11|57.31|0
1657056300000|2022-07-05 21:25:00|60.12|57.32|60.1|57.3|60.14|57.34|60.1|57.3|0
1657056600000|2022-07-05 21:30:00|60.09|57.29|60.08|57.28|60.09|57.29|60.08|57.28|0
1657056900000|2022-07-05 21:35:00|60.12|57.32|60.2|57.4|60.22|57.42|60.12|57.32|0
1657057200000|2022-07-05 21:40:00|60.14|57.34|60.06|57.26|60.16|57.36|60.06|57.26|0
1657057500000|2022-07-05 21:45:00|60.07|57.27|60.04|57.24|60.12|57.32|60.02|57.22|0
1657057800000|2022-07-05 21:50:00|60.02|57.22|60.11|57.31|60.12|57.32|60.01|57.21|0
1657058100000|2022-07-05 21:55:00|60.12|57.32|60.21|57.41|60.21|57.41|60.12|57.32|0
1657058400000|2022-07-05 22:00:00|60.98|58.18|60.81|58.01|61.05|58.25|60.34|57.54|0
1657058700000|2022-07-05 22:05:00|60.96|58.16|60.45|57.65|61.05|58.25|60.45|57.65|0
1657059000000|2022-07-05 22:10:00|60.48|57.68|61.05|58.25|61.1|58.3|60.34|57.54|0
1657059300000|2022-07-05 22:15:00|61.1|58.3|61.43|58.63|61.62|58.82|61.05|58.25|0
1657059600000|2022-07-05 22:20:00|61.48|58.68|60.81|58.01|61.48|58.68|60.76|57.96|0
1657059900000|2022-07-05 22:25:00|60.76|57.96|60.57|57.77|60.97|58.17|60.48|57.68|0
1657060200000|2022-07-05 22:30:00|60.52|57.72|60.62|57.82|60.9|58.1|60.52|57.72|0
1657060500000|2022-07-05 22:35:00|60.57|57.77|60.71|57.91|60.81|58.01|60.47|57.67|0
1657060800000|2022-07-05 22:40:00|60.69|57.89|60.28|57.48|60.69|57.89|60.05|57.25|0
1657061100000|2022-07-05 22:45:00|60.26|57.46|60.28|57.48|60.38|57.58|60.02|57.22|0
1657061400000|2022-07-05 22:50:00|60.3|57.5|60|57.2|60.42|57.62|60|57.2|0
1657061700000|2022-07-05 22:55:00|60.02|57.22|60.23|57.43|60.28|57.48|59.97|57.17|0
1657062000000|2022-07-05 23:00:00|60.28|57.48|60.51|57.71|60.54|57.74|60.14|57.34|0
1657062300000|2022-07-05 23:05:00|60.54|57.74|60.42|57.62|60.66|57.86|60.39|57.59|0
1657062600000|2022-07-05 23:10:00|60.39|57.59|60.23|57.43|60.44|57.64|60.18|57.38|0
1657062900000|2022-07-05 23:15:00|60.18|57.38|60.06|57.26|60.23|57.43|60.04|57.24|0
1657063200000|2022-07-05 23:20:00|60.04|57.24|60.04|57.24|60.18|57.38|60.04|57.24|0
1657063500000|2022-07-05 23:25:00|60.01|57.21|59.57|56.77|60.08|57.28|59.57|56.77|0
1657063800000|2022-07-05 23:30:00|59.52|56.72|58.93|56.13|59.57|56.77|58.91|56.11|0
1657064100000|2022-07-05 23:35:00|58.96|56.16|59.07|56.27|59.1|56.3|58.77|55.97|0
1657064400000|2022-07-05 23:40:00|59|56.2|58.88|56.08|59.28|56.48|58.82|56.02|0
1657064700000|2022-07-05 23:45:00|58.86|56.06|58.81|56.01|59.07|56.27|58.72|55.92|0
1657065000000|2022-07-05 23:50:00|58.86|56.06|58.4|55.6|58.91|56.11|58.33|55.53|0
1657065300000|2022-07-05 23:55:00|58.35|55.55|58.58|55.78|58.58|55.78|58.21|55.41|0
1657065600000|2022-07-06 00:00:00|58.72|55.92|59.21|56.41|59.75|56.95|58.72|55.92|0
1657065900000|2022-07-06 00:05:00|59.32|56.52|59.6|56.8|59.79|56.99|59.23|56.43|0
1657066200000|2022-07-06 00:10:00|59.7|56.9|59.67|56.87|59.79|56.99|59.28|56.48|0
1657066500000|2022-07-06 00:15:00|59.6|56.8|60.12|57.32|60.31|57.51|59.6|56.8|0
1657066800000|2022-07-06 00:20:00|60.14|57.34|59.37|56.57|60.14|57.34|59.27|56.47|0
1657067100000|2022-07-06 00:25:00|59.39|56.59|59.65|56.85|59.86|57.06|59.23|56.43|0
1657067400000|2022-07-06 00:30:00|59.67|56.87|59.93|57.13|60|57.2|59.55|56.75|0
1657067700000|2022-07-06 00:35:00|59.88|57.08|59.67|56.87|60.16|57.36|59.5|56.7|0
1657068000000|2022-07-06 00:40:00|59.69|56.89|61.45|58.65|61.45|58.65|59.55|56.75|0
1657068300000|2022-07-06 00:45:00|61.59|58.79|61.93|59.13|62.22|59.42|61.3|58.5|0
1657068600000|2022-07-06 00:50:00|61.97|59.17|61.73|58.93|62.19|59.39|61.68|58.88|0
1657068900000|2022-07-06 00:55:00|61.8|59|61.8|59|62.17|59.37|61.68|58.88|0
1657069200000|2022-07-06 01:00:00|61.83|59.03|61.87|59.07|61.87|59.07|61.63|58.83|0
1657069500000|2022-07-06 01:05:00|61.92|59.12|62.89|60.09|63.01|60.21|61.92|59.12|0
1657069800000|2022-07-06 01:10:00|62.94|60.14|62.5|59.7|62.99|60.19|62.38|59.58|0
1657070100000|2022-07-06 01:15:00|62.45|59.65|61.94|59.14|62.45|59.65|61.75|58.95|0
1657070400000|2022-07-06 01:20:00|61.89|59.09|61.65|58.85|62.35|59.55|61.53|58.73|0
1657070700000|2022-07-06 01:25:00|61.58|58.78|61.01|58.21|61.7|58.9|60.77|57.97|0
1657071000000|2022-07-06 01:30:00|60.91|58.11|60.67|57.87|61.15|58.35|60.55|57.75|0
1657071300000|2022-07-06 01:35:00|60.77|57.97|59.68|56.88|60.88|58.08|59.65|56.85|0
1657071600000|2022-07-06 01:40:00|59.58|56.78|58.93|56.13|59.75|56.95|58.6|55.8|0
1657071900000|2022-07-06 01:45:00|58.79|55.99|59.23|56.43|59.32|56.52|58.7|55.9|0
1657072200000|2022-07-06 01:50:00|59.3|56.5|59.67|56.87|59.74|56.94|59.16|56.36|0
1657072500000|2022-07-06 01:55:00|59.65|56.85|59.37|56.57|59.81|57.01|59.37|56.57|0
1657072800000|2022-07-06 02:00:00|59.44|56.64|59.93|57.13|60.19|57.39|59.44|56.64|0
1657073100000|2022-07-06 02:05:00|59.81|57.01|59.95|57.15|59.95|57.15|59.44|56.64|0
1657073400000|2022-07-06 02:10:00|59.86|57.06|59.5|56.7|59.93|57.13|59.46|56.66|0
1657073700000|2022-07-06 02:15:00|59.53|56.73|59.01|56.21|59.67|56.87|58.92|56.12|0
1657074000000|2022-07-06 02:20:00|59.06|56.26|58.87|56.07|59.34|56.54|58.64|55.84|0
1657074300000|2022-07-06 02:25:00|58.92|56.12|59.27|56.47|59.39|56.59|58.78|55.98|0
1657074600000|2022-07-06 02:30:00|59.29|56.49|59.06|56.26|59.67|56.87|59.06|56.26|0
1657074900000|2022-07-06 02:35:00|59.08|56.28|59.03|56.23|59.34|56.54|58.96|56.16|0
1657075200000|2022-07-06 02:40:00|58.99|56.19|58.71|55.91|59.06|56.26|58.59|55.79|0
1657075500000|2022-07-06 02:45:00|58.68|55.88|58.04|55.24|58.82|56.02|58.01|55.21|0
1657075800000|2022-07-06 02:50:00|57.99|55.19|58.03|55.23|58.22|55.42|57.9|55.1|0
1657076100000|2022-07-06 02:55:00|58.08|55.28|58.54|55.74|58.73|55.93|58.06|55.26|0
1657076400000|2022-07-06 03:00:00|58.56|55.76|58.73|55.93|58.73|55.93|58.26|55.46|0
1657076700000|2022-07-06 03:05:00|58.77|55.97|58.82|56.02|58.96|56.16|58.59|55.79|0
1657077000000|2022-07-06 03:10:00|58.77|55.97|58.63|55.83|58.82|56.02|58.21|55.41|0
1657077300000|2022-07-06 03:15:00|58.58|55.78|59.05|56.25|59.23|56.43|58.54|55.74|0
1657077600000|2022-07-06 03:20:00|59.02|56.22|58.56|55.76|59.02|56.22|58.31|55.51|0
1657077900000|2022-07-06 03:25:00|58.6|55.8|58.67|55.87|58.67|55.87|58.14|55.34|0
1657078200000|2022-07-06 03:30:00|58.63|55.83|58.95|56.15|59.11|56.31|58.53|55.73|0
1657078500000|2022-07-06 03:35:00|58.93|56.13|59.28|56.48|59.53|56.73|58.86|56.06|0
1657078800000|2022-07-06 03:40:00|59.3|56.5|59.7|56.9|59.88|57.08|59.14|56.34|0
1657079100000|2022-07-06 03:45:00|59.74|56.94|59.88|57.08|59.88|57.08|59.65|56.85|0
1657079400000|2022-07-06 03:50:00|59.93|57.13|60.02|57.22|60.21|57.41|59.91|57.11|0
1657079700000|2022-07-06 03:55:00|59.98|57.18|60.45|57.65|60.54|57.74|59.84|57.04|0
1657080000000|2022-07-06 04:00:00|60.35|57.55|59.93|57.13|60.4|57.6|59.55|56.75|0
1657080300000|2022-07-06 04:05:00|59.95|57.15|60.04|57.24|60.04|57.24|59.79|56.99|0
1657080600000|2022-07-06 04:10:00|60.02|57.22|59.74|56.94|60.14|57.34|59.64|56.84|0
1657080900000|2022-07-06 04:15:00|59.81|57.01|59.71|56.91|59.83|57.03|59.57|56.77|0
1657081200000|2022-07-06 04:20:00|59.74|56.94|60.09|57.29|60.35|57.55|59.74|56.94|0
1657081500000|2022-07-06 04:25:00|60.11|57.31|59.64|56.84|60.16|57.36|59.64|56.84|0
1657081800000|2022-07-06 04:30:00|59.62|56.82|59.31|56.51|59.69|56.89|58.8|56|0
1657082100000|2022-07-06 04:35:00|59.22|56.42|59.5|56.7|59.54|56.74|59.22|56.42|0
1657082400000|2022-07-06 04:40:00|59.54|56.74|59.36|56.56|59.54|56.74|59.36|56.56|0
1657082700000|2022-07-06 04:45:00|59.4|56.6|59.12|56.32|59.45|56.65|59.03|56.23|0
1657083000000|2022-07-06 04:50:00|59.1|56.3|58.89|56.09|59.12|56.32|58.82|56.02|0
1657083300000|2022-07-06 04:55:00|58.86|56.06|59.07|56.27|59.17|56.37|58.84|56.04|0
1657083600000|2022-07-06 05:00:00|59.12|56.32|58.51|55.71|59.26|56.46|58.51|55.71|0
1657083900000|2022-07-06 05:05:00|58.47|55.67|58.67|55.87|58.91|56.11|58.28|55.48|0
1657084200000|2022-07-06 05:10:00|58.72|55.92|59.16|56.36|59.23|56.43|58.65|55.85|0
1657084500000|2022-07-06 05:15:00|59.14|56.34|59.16|56.36|59.25|56.45|58.79|55.99|0
1657084800000|2022-07-06 05:20:00|59.21|56.41|58.76|55.96|59.35|56.55|58.69|55.89|0
1657085100000|2022-07-06 05:25:00|58.72|55.92|58.62|55.82|58.93|56.13|58.46|55.66|0
1657085400000|2022-07-06 05:30:00|58.72|55.92|58.28|55.48|58.74|55.94|58.18|55.38|0
1657085700000|2022-07-06 05:35:00|58.32|55.52|57.97|55.17|58.53|55.73|57.95|55.15|0
1657086000000|2022-07-06 05:40:00|58.04|55.24|58.18|55.38|58.37|55.57|57.93|55.13|0
1657086300000|2022-07-06 05:45:00|58.3|55.5|58.6|55.8|58.97|56.17|58.27|55.47|0
1657086600000|2022-07-06 05:50:00|58.64|55.84|57.9|55.1|58.74|55.94|57.9|55.1|0
1657086900000|2022-07-06 05:55:00|57.95|55.15|57.17|54.37|57.97|55.17|57.13|54.33|0
1657087200000|2022-07-06 06:00:00|57.13|54.33|56.27|53.47|57.22|54.42|56.27|53.47|0
1657087500000|2022-07-06 06:05:00|56.18|53.38|55.77|52.97|56.22|53.42|55.68|52.88|0
1657087800000|2022-07-06 06:10:00|55.79|52.99|56.35|53.55|56.49|53.69|55.51|52.71|0
1657088100000|2022-07-06 06:15:00|56.31|53.51|56.56|53.76|56.85|54.05|56.2|53.4|0
1657088400000|2022-07-06 06:20:00|56.71|53.91|56.71|53.91|57.17|54.37|56.46|53.66|0
1657088700000|2022-07-06 06:25:00|56.76|53.96|56.94|54.14|57.1|54.3|56.44|53.64|0
1657089000000|2022-07-06 06:30:00|56.98|54.18|56.71|53.91|57.35|54.55|56.69|53.89|0
1657089300000|2022-07-06 06:35:00|56.67|53.87|56.55|53.75|56.94|54.14|56.53|53.73|0
1657089600000|2022-07-06 06:40:00|56.57|53.77|58.76|55.96|58.81|56.01|56.53|53.73|0
1657089900000|2022-07-06 06:45:00|58.81|56.01|58.95|56.15|58.95|56.15|58.32|55.52|0
1657090200000|2022-07-06 06:50:00|58.9|56.1|58.9|56.1|58.92|56.12|58.44|55.64|0
1657090500000|2022-07-06 06:55:00|58.92|56.12|60.09|57.29|60.09|57.29|58.88|56.08|0
1657090800000|2022-07-06 07:00:00|60.04|57.24|61.29|58.49|62.4|59.6|60.04|57.24|0
1657091100000|2022-07-06 07:05:00|61.12|58.72|60.52|58.12|61.91|59.51|60.38|57.98|0
1657091400000|2022-07-06 07:10:00|60.64|58.24|60.31|57.91|61.09|58.69|60.1|57.7|0
1657091700000|2022-07-06 07:15:00|60.29|57.89|61|58.6|61|58.6|60.28|57.88|0
1657092000000|2022-07-06 07:20:00|61.07|58.67|62.22|59.82|63.51|61.11|61.02|58.62|0
1657092300000|2022-07-06 07:25:00|62.1|59.7|62.6|60.2|63.21|60.81|62.1|59.7|0
1657092600000|2022-07-06 07:30:00|62.7|60.3|62.63|60.23|63.21|60.81|62.53|60.13|0
1657092900000|2022-07-06 07:35:00|62.7|60.3|62.72|60.32|63.26|60.86|62.29|59.89|0
1657093200000|2022-07-06 07:40:00|62.67|60.27|63.06|60.66|63.26|60.86|62.67|60.27|0
1657093500000|2022-07-06 07:45:00|63.04|60.64|62.33|59.93|63.14|60.74|62.04|59.64|0
1657093800000|2022-07-06 07:50:00|62.38|59.98|62.14|59.74|62.89|60.49|61.9|59.5|0
1657094100000|2022-07-06 07:55:00|62.09|59.69|61.87|59.47|62.33|59.93|61.7|59.3|0
1657094400000|2022-07-06 08:00:00|61.8|59.4|60.51|58.11|62.19|59.79|60.42|58.02|0
1657094700000|2022-07-06 08:05:00|60.49|58.09|61.61|59.21|61.85|59.45|60.27|57.87|0
1657095000000|2022-07-06 08:10:00|61.58|59.18|61.92|59.52|62.23|59.83|61.51|59.11|0
1657095300000|2022-07-06 08:15:00|62.01|59.61|60.84|58.44|62.01|59.61|60.74|58.34|0
1657095600000|2022-07-06 08:20:00|60.79|58.39|60.93|58.53|61.17|58.77|60.65|58.25|0
1657095900000|2022-07-06 08:25:00|60.91|58.51|59.94|57.54|60.98|58.58|59.94|57.54|0
1657096200000|2022-07-06 08:30:00|59.91|57.51|59.3|56.9|59.91|57.51|59.19|56.79|0
1657096500000|2022-07-06 08:35:00|59.33|56.93|59.47|57.07|59.82|57.42|59.14|56.74|0
1657096800000|2022-07-06 08:40:00|59.42|57.02|58.63|56.23|59.44|57.04|58.4|56|0
1657097100000|2022-07-06 08:45:00|58.65|56.25|58.49|56.09|58.95|56.55|58.47|56.07|0
1657097400000|2022-07-06 08:50:00|58.54|56.14|59.74|57.34|59.86|57.46|58.42|56.02|0
1657097700000|2022-07-06 08:55:00|59.77|57.37|59.11|56.71|60|57.6|59.11|56.71|0
1657098000000|2022-07-06 09:00:00|59.21|56.81|58.53|56.13|59.39|56.99|58.53|56.13|0
1657098300000|2022-07-06 09:05:00|58.56|56.16|59.23|56.83|59.23|56.83|58.37|55.97|0
1657098600000|2022-07-06 09:10:00|59.25|56.85|58.79|56.39|59.44|57.04|58.62|56.22|0
1657098900000|2022-07-06 09:15:00|58.76|56.36|59.39|56.99|59.53|57.13|58.37|55.97|0
1657099200000|2022-07-06 09:20:00|59.41|57.01|60.14|57.74|60.14|57.74|59.39|56.99|0
1657099500000|2022-07-06 09:25:00|60.18|57.78|60.61|58.21|60.66|58.26|60.04|57.64|0
1657099800000|2022-07-06 09:30:00|60.7|58.3|60.18|57.78|60.75|58.35|60.09|57.69|0
1657100100000|2022-07-06 09:35:00|60.23|57.83|59.71|57.31|60.3|57.9|59.57|57.17|0
1657100400000|2022-07-06 09:40:00|59.73|57.33|60.53|58.13|60.65|58.25|59.71|57.31|0
1657100700000|2022-07-06 09:45:00|60.56|58.16|60.56|58.16|60.75|58.35|60.13|57.73|0
1657101000000|2022-07-06 09:50:00|60.58|58.18|61.22|58.82|61.39|58.99|60.32|57.92|0
1657101300000|2022-07-06 09:55:00|61.34|58.94|61.17|58.77|61.48|59.08|60.98|58.58|0
1657101600000|2022-07-06 10:00:00|61.19|58.79|61.17|58.77|61.6|59.2|61.08|58.68|0
1657101900000|2022-07-06 10:05:00|61.27|58.87|61.34|58.94|61.79|59.39|61.19|58.79|0
1657102200000|2022-07-06 10:10:00|61.36|58.96|61.22|58.82|61.36|58.96|60.95|58.55|0
1657102500000|2022-07-06 10:15:00|61.24|58.84|61.14|58.74|61.45|59.05|61.07|58.67|0
1657102800000|2022-07-06 10:20:00|61.12|58.72|61.93|59.53|61.98|59.58|61.07|58.67|0
1657103100000|2022-07-06 10:25:00|61.98|59.58|61.86|59.46|62.03|59.63|61.55|59.15|0
1657103400000|2022-07-06 10:30:00|61.98|59.58|62|59.6|62.17|59.77|61.83|59.43|0
1657103700000|2022-07-06 10:35:00|62.03|59.63|61.74|59.34|62.12|59.72|61.57|59.17|0
1657104000000|2022-07-06 10:40:00|61.59|59.19|60.83|58.43|61.59|59.19|60.69|58.29|0
1657104300000|2022-07-06 10:45:00|60.85|58.45|60.61|58.21|60.92|58.52|60.35|57.95|0
1657104600000|2022-07-06 10:50:00|60.59|58.19|60.12|57.72|60.87|58.47|60.12|57.72|0
1657104900000|2022-07-06 10:55:00|60.14|57.74|60.68|58.28|60.68|58.28|60.07|57.67|0
1657105200000|2022-07-06 11:00:00|60.56|58.16|60.11|57.71|60.56|58.16|60.07|57.67|0
1657105500000|2022-07-06 11:05:00|60.16|57.76|59.97|57.57|60.26|57.86|59.74|57.34|0
1657105800000|2022-07-06 11:10:00|60.02|57.62|59.83|57.43|60.02|57.62|59.69|57.29|0
1657106100000|2022-07-06 11:15:00|59.88|57.48|60.18|57.78|60.3|57.9|59.69|57.29|0
1657106400000|2022-07-06 11:20:00|60.21|57.81|60.16|57.76|60.25|57.85|59.92|57.52|0
1657106700000|2022-07-06 11:25:00|60.13|57.73|59.78|57.38|60.44|58.04|59.69|57.29|0
1657107000000|2022-07-06 11:30:00|59.76|57.36|59.92|57.52|60.11|57.71|59.64|57.24|0
1657107300000|2022-07-06 11:35:00|59.97|57.57|59.97|57.57|60.11|57.71|59.78|57.38|0
1657107600000|2022-07-06 11:40:00|60.01|57.61|59.29|56.89|60.01|57.61|59.08|56.68|0
1657107900000|2022-07-06 11:45:00|59.26|56.86|58.68|56.28|59.26|56.86|58.61|56.21|0
1657108200000|2022-07-06 11:50:00|58.71|56.31|58.84|56.44|58.94|56.54|58.29|55.89|0
1657108500000|2022-07-06 11:55:00|58.82|56.42|59.07|56.67|59.07|56.67|58.66|56.26|0
1657108800000|2022-07-06 12:00:00|58.94|56.54|58.2|55.8|59.03|56.63|57.88|55.48|0
1657109100000|2022-07-06 12:05:00|58.1|55.7|58.29|55.89|59.52|57.12|58.01|55.61|0
1657109400000|2022-07-06 12:10:00|58.38|55.98|58.38|55.98|58.47|56.07|57.83|55.43|0
1657109700000|2022-07-06 12:15:00|58.42|56.02|58.75|56.35|58.93|56.53|58.28|55.88|0
1657110000000|2022-07-06 12:20:00|58.79|56.39|59.39|56.99|59.44|57.04|58.77|56.37|0
1657110300000|2022-07-06 12:25:00|59.44|57.04|59.07|56.67|59.44|57.04|58.88|56.48|0
1657110600000|2022-07-06 12:30:00|59.21|56.81|59.63|57.23|59.72|57.32|59.07|56.67|0
1657110900000|2022-07-06 12:35:00|59.58|57.18|60.23|57.83|60.33|57.93|59.53|57.13|0
1657111200000|2022-07-06 12:40:00|60.33|57.93|61.28|58.88|61.28|58.88|59.72|57.32|0
1657111500000|2022-07-06 12:45:00|61.23|58.83|62|59.6|62.02|59.62|61.13|58.73|0
1657111800000|2022-07-06 12:50:00|61.9|59.5|61.08|58.68|61.92|59.52|60.92|58.52|0
1657112100000|2022-07-06 12:55:00|60.94|58.54|60.89|58.49|61.13|58.73|60.56|58.16|0
1657112400000|2022-07-06 13:00:00|60.85|58.45|60.7|58.3|61.23|58.83|60.7|58.3|0
1657112700000|2022-07-06 13:05:00|60.75|58.35|61.13|58.73|61.22|58.82|60.65|58.25|0
1657113000000|2022-07-06 13:10:00|61.18|58.78|61.41|59.01|61.7|59.3|61.13|58.73|0
1657113300000|2022-07-06 13:15:00|61.46|59.06|60.94|58.54|61.51|59.11|60.75|58.35|0
1657113600000|2022-07-06 13:20:00|60.98|58.58|61.94|59.54|62.23|59.83|60.7|58.3|0
1657113900000|2022-07-06 13:25:00|61.99|59.59|61.79|59.39|62.28|59.88|61.22|58.82|0
1657114200000|2022-07-06 13:30:00|61.84|59.44|63.54|61.14|64.83|62.43|61.31|58.91|0
1657114500000|2022-07-06 13:35:00|63.69|61.29|61.24|58.84|64.12|61.72|61.1|58.7|0
1657114800000|2022-07-06 13:40:00|61.19|58.79|62.15|59.75|62.73|60.33|60.53|58.13|0
1657115100000|2022-07-06 13:45:00|62.2|59.8|60.34|57.94|62.44|60.04|59.96|57.56|0
1657115400000|2022-07-06 13:50:00|60.41|58.01|60.48|58.08|61.43|59.03|59.72|57.32|0
1657115700000|2022-07-06 13:55:00|60.52|58.12|62.07|59.67|62.73|60.33|59.86|57.46|0
1657116000000|2022-07-06 14:00:00|61.43|59.03|61.04|58.64|62.12|59.72|59.77|57.37|0
1657116300000|2022-07-06 14:05:00|60.83|58.43|64.24|61.84|64.74|62.34|60.83|58.43|0
1657116600000|2022-07-06 14:10:00|64.2|61.8|60.24|57.84|64.2|61.8|59.39|56.99|0
1657116900000|2022-07-06 14:15:00|60.47|58.07|60.4|58|61.09|58.69|59.63|57.23|0
1657117200000|2022-07-06 14:20:00|60.28|57.88|61.71|59.31|62.24|59.84|59.91|57.51|0
1657117500000|2022-07-06 14:25:00|61.47|59.07|62.04|59.64|62.72|60.32|60.94|58.54|0
1657117800000|2022-07-06 14:30:00|62.09|59.69|61.35|58.95|62.74|60.34|61.23|58.83|0
1657118100000|2022-07-06 14:35:00|61.32|58.92|61.18|58.78|61.75|59.35|60.7|58.3|0
1657118400000|2022-07-06 14:40:00|61.32|58.92|61.94|59.54|62.14|59.74|60.32|57.92|0
1657118700000|2022-07-06 14:45:00|61.99|59.59|60.28|57.88|62.35|59.95|60.28|57.88|0
1657119000000|2022-07-06 14:50:00|60.18|57.78|60.84|58.44|61.13|58.73|59.76|57.36|0
1657119300000|2022-07-06 14:55:00|60.89|58.49|61.13|58.73|61.51|59.11|60.09|57.69|0
1657119600000|2022-07-06 15:00:00|61.17|58.77|59.01|56.61|61.32|58.92|58.64|56.24|0
1657119900000|2022-07-06 15:05:00|58.92|56.52|59.12|56.72|59.64|57.24|58.04|55.64|0
1657120200000|2022-07-06 15:10:00|59.05|56.65|59.73|57.33|59.87|57.47|58.43|56.03|0
1657120500000|2022-07-06 15:15:00|59.68|57.28|60.29|57.89|60.53|58.13|59.68|57.28|0
1657120800000|2022-07-06 15:20:00|60.34|57.94|59.66|57.26|60.62|58.22|59.14|56.74|0
1657121100000|2022-07-06 15:25:00|59.75|57.35|59.21|56.81|59.75|57.35|58.35|55.95|0
1657121400000|2022-07-06 15:30:00|59.07|56.67|58.66|56.26|59.4|57|57.56|55.16|0
1657121700000|2022-07-06 15:35:00|58.7|56.3|58.86|56.46|59.12|56.72|58.38|55.98|0
1657122000000|2022-07-06 15:40:00|58.89|56.49|58.06|55.66|58.89|56.49|57.78|55.38|0
1657122300000|2022-07-06 15:45:00|57.87|55.47|58.74|56.34|59.16|56.76|57.51|55.11|0
1657122600000|2022-07-06 15:50:00|58.84|56.44|58.74|56.34|59.44|57.04|58.37|55.97|0
1657122900000|2022-07-06 15:55:00|58.88|56.48|59.63|57.23|59.81|57.41|58.56|56.16|0
1657123200000|2022-07-06 16:00:00|59.6|57.2|58.7|56.3|59.77|57.37|58.51|56.11|0
1657123500000|2022-07-06 16:05:00|58.83|56.43|58.6|56.2|59.67|57.27|58.28|55.88|0
1657123800000|2022-07-06 16:10:00|58.69|56.29|59.9|57.5|59.9|57.5|58.42|56.02|0
1657124100000|2022-07-06 16:15:00|59.86|57.46|59.43|57.03|60.04|57.64|59.25|56.85|0
1657124400000|2022-07-06 16:20:00|59.48|57.08|58.78|56.38|59.81|57.41|58.64|56.24|0
1657124700000|2022-07-06 16:25:00|58.74|56.34|59.53|57.13|59.62|57.22|58.74|56.34|0
1657125000000|2022-07-06 16:30:00|59.57|57.17|59.57|57.17|59.62|57.22|59.01|56.61|0
1657125300000|2022-07-06 16:35:00|59.62|57.22|59.71|57.31|64.69|62.29|59.52|57.12|0
1657125600000|2022-07-06 16:40:00|59.76|57.36|60.23|57.83|60.41|58.01|59.43|57.03|0
1657125900000|2022-07-06 16:45:00|60.18|57.78|59.8|57.4|60.32|57.92|59.76|57.36|0
1657126200000|2022-07-06 16:50:00|59.85|57.45|59.85|57.45|59.94|57.54|59.1|56.7|0
1657126500000|2022-07-06 16:55:00|59.89|57.49|60.18|57.78|60.41|58.01|59.61|57.21|0
1657126800000|2022-07-06 17:00:00|60.22|57.82|61.03|58.63|61.36|58.96|60.22|57.82|0
1657127100000|2022-07-06 17:05:00|61.17|58.77|61.93|59.53|62.22|59.82|61.12|58.72|0
1657127400000|2022-07-06 17:10:00|61.89|59.49|61.19|58.79|61.93|59.53|60.13|57.73|0
1657127700000|2022-07-06 17:15:00|61.29|58.89|61.19|58.79|61.43|59.03|60.72|58.32|0
1657128000000|2022-07-06 17:20:00|61.24|58.84|60.9|58.5|61.48|59.08|60.72|58.32|0
1657128300000|2022-07-06 17:25:00|60.95|58.55|60.52|58.12|61.1|58.7|60.24|57.84|0
1657128600000|2022-07-06 17:30:00|60.43|58.03|60.64|58.24|60.86|58.46|60.29|57.89|0
1657128900000|2022-07-06 17:35:00|60.66|58.26|60.95|58.55|61.14|58.74|60.52|58.12|0
1657129200000|2022-07-06 17:40:00|61.04|58.64|60.8|58.4|61.23|58.83|60.47|58.07|0
1657129500000|2022-07-06 17:45:00|60.76|58.36|61.23|58.83|61.38|58.98|60.76|58.36|0
1657129800000|2022-07-06 17:50:00|61.28|58.88|61.47|59.07|61.52|59.12|61.14|58.74|0
1657130100000|2022-07-06 17:55:00|61.52|59.12|61.54|59.14|61.9|59.5|61.18|58.78|0
1657130400000|2022-07-06 18:00:00|61.52|59.12|61.28|58.4|62.53|60.13|60.28|57.4|0
1657130700000|2022-07-06 18:05:00|61.56|58.68|62.12|59.24|64.34|61.46|61.56|58.68|0
1657131000000|2022-07-06 18:10:00|62.07|59.19|61.64|58.76|62.17|59.29|59.23|56.35|0
1657131300000|2022-07-06 18:15:00|61.66|58.78|60.07|57.19|61.66|58.78|59.72|56.84|0
1657131600000|2022-07-06 18:20:00|59.93|57.05|60.82|57.94|61.11|58.23|59.93|57.05|0
1657131900000|2022-07-06 18:25:00|60.73|57.85|63.84|60.96|63.84|60.96|59.6|56.72|0
1657132200000|2022-07-06 18:30:00|64.06|61.18|65.25|62.37|66.26|63.38|63.2|60.32|0
1657132500000|2022-07-06 18:35:00|65.45|62.57|65.4|62.52|66.31|63.43|64.06|61.18|0
1657132800000|2022-07-06 18:40:00|65.45|62.57|67.04|64.16|68.07|65.19|64.96|62.08|0
1657133100000|2022-07-06 18:45:00|67.19|64.31|65.82|62.94|67.86|64.98|65.72|62.84|0
1657133400000|2022-07-06 18:50:00|65.77|62.89|66.18|63.3|66.53|63.65|65.32|62.44|0
1657133700000|2022-07-06 18:55:00|65.92|63.04|66.83|63.95|66.83|63.95|65.67|62.79|0
1657134000000|2022-07-06 19:00:00|66.88|64|65.03|62.15|66.88|64|64.43|61.55|0
1657134300000|2022-07-06 19:05:00|65.08|62.2|65.83|62.95|65.83|62.95|64.6|61.72|0
1657134600000|2022-07-06 19:10:00|65.78|62.9|66.94|64.06|66.94|64.06|65.68|62.8|0
1657134900000|2022-07-06 19:15:00|66.89|64.01|66.94|64.06|67.35|64.47|66.13|63.25|0
1657135200000|2022-07-06 19:20:00|66.89|64.01|67.92|65.04|67.97|65.09|66.87|63.99|0
1657135500000|2022-07-06 19:25:00|67.97|65.09|67.86|64.98|68.02|65.14|67.3|64.42|0
1657135800000|2022-07-06 19:30:00|67.81|64.93|68.28|65.4|68.33|65.45|67.3|64.42|0
1657136100000|2022-07-06 19:35:00|68.33|65.45|66.45|63.57|69.39|66.51|66.35|63.47|0
1657136400000|2022-07-06 19:40:00|66.35|63.47|65.5|63.1|66.55|63.81|65.19|62.79|0
1657136700000|2022-07-06 19:45:00|65.45|63.05|64.91|62.51|66.36|63.96|64.58|62.18|0
1657137000000|2022-07-06 19:50:00|65.06|62.66|62.63|59.75|65.06|62.66|62.1|59.22|0
1657137300000|2022-07-06 19:55:00|62.53|59.65|63.63|60.75|63.88|61|62.29|59.41|0
1657137600000|2022-07-06 20:00:00|63.83|60.95|63.59|61.19|64.08|61.39|63.39|60.75|0
1657137900000|2022-07-06 20:05:00|63.64|61.24|64.13|61.73|64.38|61.98|63.64|61.24|0
1657138200000|2022-07-06 20:10:00|64.08|61.68|64.08|61.68|64.43|62.03|63.93|61.53|0
1657138500000|2022-07-06 20:15:00|64.23|61.43|64.43|61.63|64.43|61.63|64.18|61.38|0
1657138800000|2022-07-06 20:20:00|64.48|61.68|64.48|61.68|64.53|61.73|64.28|61.48|0
1657139100000|2022-07-06 20:25:00|64.5|61.7|64.47|61.67|64.58|61.78|64.43|61.63|0
1657139400000|2022-07-06 20:30:00|64.43|61.63|64.25|61.45|64.43|61.63|64.18|61.38|0
1657139700000|2022-07-06 20:35:00|64.28|61.48|64.27|61.47|64.57|61.77|64.22|61.42|0
1657140000000|2022-07-06 20:40:00|64.42|61.62|64.42|61.62|64.52|61.72|64.27|61.47|0
1657140300000|2022-07-06 20:45:00|64.37|61.57|64.52|61.72|64.57|61.77|64.27|61.47|0
1657140600000|2022-07-06 20:50:00|64.47|61.67|64.66|61.86|64.66|61.86|64.42|61.62|0
1657140900000|2022-07-06 20:55:00|64.76|61.96|64.89|62.09|64.89|62.09|64.71|61.91|0
1657141200000|2022-07-06 21:00:00|64.85|62.05|64.84|62.04|64.85|62.05|64.8|62|0
1657141500000|2022-07-06 21:05:00|64.83|62.03|64.83|62.03|64.87|62.07|64.81|62.01|0
1657141800000|2022-07-06 21:10:00|64.82|62.02|64.82|62.02|64.82|62.02|64.79|61.99|0
1657142100000|2022-07-06 21:15:00|64.83|62.03|64.9|62.1|64.99|62.19|64.81|62.01|0
1657142400000|2022-07-06 21:20:00|64.89|62.09|64.88|62.08|64.91|62.11|64.87|62.07|0
1657142700000|2022-07-06 21:25:00|64.87|62.07|64.85|62.05|64.87|62.07|64.83|62.03|0
1657143000000|2022-07-06 21:30:00|64.83|62.03|64.83|62.03|64.85|62.05|64.82|62.02|0
1657143300000|2022-07-06 21:35:00|64.82|62.02|64.84|62.04|64.84|62.04|64.82|62.02|0
1657143600000|2022-07-06 21:40:00|64.83|62.03|64.83|62.03|64.85|62.05|64.83|62.03|0
1657143900000|2022-07-06 21:45:00|64.87|62.07|64.85|62.05|64.92|62.12|64.85|62.05|0
1657144200000|2022-07-06 21:50:00|64.86|62.06|64.93|62.13|64.93|62.13|64.85|62.05|0
1657144500000|2022-07-06 21:55:00|64.92|62.12|64.77|61.97|64.98|62.18|64.76|61.96|0
1657144800000|2022-07-06 22:00:00|64.72|61.92|64.9|62.1|65.1|62.3|64.72|61.92|0
1657145100000|2022-07-06 22:05:00|64.95|62.15|64.97|62.17|65.1|62.3|64.95|62.15|0
1657145400000|2022-07-06 22:10:00|65|62.2|64.4|61.6|65|62.2|64.4|61.6|0
1657145700000|2022-07-06 22:15:00|64.42|61.62|64.54|61.74|64.6|61.8|64.35|61.55|0
1657146000000|2022-07-06 22:20:00|64.57|61.77|64.94|62.14|64.99|62.19|64.54|61.74|0
1657146300000|2022-07-06 22:25:00|64.89|62.09|64.64|61.84|64.89|62.09|64.59|61.79|0
1657146600000|2022-07-06 22:30:00|64.69|61.89|64.54|61.74|64.74|61.94|64.49|61.69|0
1657146900000|2022-07-06 22:35:00|64.52|61.72|64.29|61.49|64.52|61.72|64.09|61.29|0
1657147200000|2022-07-06 22:40:00|64.27|61.47|64.26|61.46|64.44|61.64|64.19|61.39|0
1657147500000|2022-07-06 22:45:00|64.29|61.49|64.34|61.54|64.44|61.64|64.29|61.49|0
1657147800000|2022-07-06 22:50:00|64.31|61.51|64.19|61.39|64.34|61.54|64.09|61.29|0
1657148100000|2022-07-06 22:55:00|64.24|61.44|64.19|61.39|64.24|61.44|64.04|61.24|0
1657148400000|2022-07-06 23:00:00|64.26|61.46|64.38|61.58|64.53|61.73|64.24|61.44|0
1657148700000|2022-07-06 23:05:00|64.43|61.63|64.38|61.58|64.58|61.78|64.28|61.48|0
1657149000000|2022-07-06 23:10:00|64.43|61.63|64.13|61.33|64.43|61.63|64.09|61.29|0
1657149300000|2022-07-06 23:15:00|64.18|61.38|64.03|61.23|64.18|61.38|63.94|61.14|0
1657149600000|2022-07-06 23:20:00|64.08|61.28|63.98|61.18|64.08|61.28|63.89|61.09|0
1657149900000|2022-07-06 23:25:00|64.03|61.23|64.08|61.28|64.13|61.33|63.98|61.18|0
1657150200000|2022-07-06 23:30:00|64.06|61.26|64.43|61.63|64.43|61.63|64.06|61.26|0
1657150500000|2022-07-06 23:35:00|64.4|61.6|64.23|61.43|64.43|61.63|64.08|61.28|0
1657150800000|2022-07-06 23:40:00|64.2|61.4|64.33|61.53|64.43|61.63|64.08|61.28|0
1657151100000|2022-07-06 23:45:00|64.28|61.48|64.85|62.05|65.02|62.22|64.23|61.43|0
1657151400000|2022-07-06 23:50:00|64.82|62.02|64.72|61.92|64.82|62.02|64.57|61.77|0
1657151700000|2022-07-06 23:55:00|64.67|61.87|64.47|61.67|64.72|61.92|64.47|61.67|0
1657152000000|2022-07-07 00:00:00|64.42|61.62|63.34|60.54|64.42|61.62|63.24|60.44|0
1657152300000|2022-07-07 00:05:00|63.07|60.27|62.8|60|63.24|60.44|62.6|59.8|0
1657152600000|2022-07-07 00:10:00|62.77|59.97|63.04|60.24|63.14|60.34|62.6|59.8|0
1657152900000|2022-07-07 00:15:00|62.99|60.19|63.04|60.24|63.19|60.39|62.43|59.63|0
1657153200000|2022-07-07 00:20:00|63.09|60.29|63.38|60.58|63.43|60.63|63.09|60.29|0
1657153500000|2022-07-07 00:25:00|63.43|60.63|63.23|60.43|63.48|60.68|63.09|60.29|0
1657153800000|2022-07-07 00:30:00|63.28|60.48|62.99|60.19|63.72|60.92|62.91|60.11|0
1657154100000|2022-07-07 00:35:00|62.94|60.14|63.77|60.97|63.77|60.97|62.94|60.14|0
1657154400000|2022-07-07 00:40:00|63.87|61.07|64.04|61.24|64.34|61.54|63.82|61.02|0
1657154700000|2022-07-07 00:45:00|64.02|61.22|63.62|60.82|64.16|61.36|63.62|60.82|0
1657155000000|2022-07-07 00:50:00|63.67|60.87|63.42|60.62|63.77|60.97|63.28|60.48|0
1657155300000|2022-07-07 00:55:00|63.45|60.65|63.4|60.6|63.62|60.82|63.27|60.47|0
1657155600000|2022-07-07 01:00:00|63.42|60.62|62.25|59.45|63.47|60.67|61.67|58.87|0
1657155900000|2022-07-07 01:05:00|62.35|59.55|62.39|59.59|62.54|59.74|62.2|59.4|0
1657156200000|2022-07-07 01:10:00|62.49|59.69|62.1|59.3|62.49|59.69|61.62|58.82|0
1657156500000|2022-07-07 01:15:00|62.03|59.23|61.76|58.96|62.15|59.35|61.72|58.92|0
1657156800000|2022-07-07 01:20:00|61.79|58.99|62.29|59.49|62.29|59.49|61.57|58.77|0
1657157100000|2022-07-07 01:25:00|62.37|59.57|62.2|59.4|62.73|59.93|62.15|59.35|0
1657157400000|2022-07-07 01:30:00|62.29|59.49|62|59.2|62.46|59.66|61.71|58.91|0
1657157700000|2022-07-07 01:35:00|61.95|59.15|61.66|58.86|62.24|59.44|61.62|58.82|0
1657158000000|2022-07-07 01:40:00|61.57|58.77|61.14|58.34|61.57|58.77|60.76|57.96|0
1657158300000|2022-07-07 01:45:00|61.23|58.43|61.52|58.72|61.52|58.72|60.99|58.19|0
1657158600000|2022-07-07 01:50:00|61.57|58.77|61.85|59.05|62|59.2|61.4|58.6|0
1657158900000|2022-07-07 01:55:00|61.83|59.03|61.92|59.12|62|59.2|61.64|58.84|0
1657159200000|2022-07-07 02:00:00|61.97|59.17|62.55|59.75|62.77|59.97|61.97|59.17|0
1657159500000|2022-07-07 02:05:00|62.53|59.73|62.48|59.68|62.82|60.02|62.38|59.58|0
1657159800000|2022-07-07 02:10:00|62.53|59.73|62.67|59.87|62.67|59.87|62.09|59.29|0
1657160100000|2022-07-07 02:15:00|62.72|59.92|63.11|60.31|63.5|60.7|62.67|59.87|0
1657160400000|2022-07-07 02:20:00|63.16|60.36|63.21|60.41|63.45|60.65|63.01|60.21|0
1657160700000|2022-07-07 02:25:00|63.18|60.38|62.76|59.96|63.18|60.38|62.72|59.92|0
1657161000000|2022-07-07 02:30:00|62.79|59.99|63.4|60.6|63.4|60.6|62.67|59.87|0
1657161300000|2022-07-07 02:35:00|63.45|60.65|63.5|60.7|63.69|60.89|63.1|60.3|0
1657161600000|2022-07-07 02:40:00|63.45|60.65|64.38|61.58|64.53|61.73|63.4|60.6|0
1657161900000|2022-07-07 02:45:00|64.48|61.68|64.58|61.78|64.68|61.88|64.33|61.53|0
1657162200000|2022-07-07 02:50:00|64.55|61.75|64.35|61.55|64.7|61.9|64.28|61.48|0
1657162500000|2022-07-07 02:55:00|64.38|61.58|64.8|62|64.88|62.08|64.23|61.43|0
1657162800000|2022-07-07 03:00:00|64.78|61.98|64.23|61.43|64.78|61.98|64.11|61.31|0
1657163100000|2022-07-07 03:05:00|64.28|61.48|64.3|61.5|64.38|61.58|64.13|61.33|0
1657163400000|2022-07-07 03:10:00|64.33|61.53|64.75|61.95|64.82|62.02|64.18|61.38|0
1657163700000|2022-07-07 03:15:00|64.72|61.92|65|62.2|65.02|62.22|64.43|61.63|0
1657164000000|2022-07-07 03:20:00|65.02|62.22|64.92|62.12|65.02|62.22|64.72|61.92|0
1657164300000|2022-07-07 03:25:00|64.97|62.17|64.64|61.84|65.02|62.22|64.52|61.72|0
1657164600000|2022-07-07 03:30:00|64.67|61.87|64.37|61.57|64.82|62.02|64.07|61.27|0
1657164900000|2022-07-07 03:35:00|64.42|61.62|64.52|61.72|64.57|61.77|64.27|61.47|0
1657165200000|2022-07-07 03:40:00|64.47|61.67|64.52|61.72|64.57|61.77|64.27|61.47|0
1657165500000|2022-07-07 03:45:00|64.57|61.77|64.22|61.42|64.97|62.17|64.12|61.32|0
1657165800000|2022-07-07 03:50:00|64.19|61.39|64.22|61.42|64.27|61.47|64.02|61.22|0
1657166100000|2022-07-07 03:55:00|64.27|61.47|63.94|61.14|64.27|61.47|63.89|61.09|0
1657166400000|2022-07-07 04:00:00|63.99|61.19|64.46|61.66|64.56|61.76|63.99|61.19|0
1657166700000|2022-07-07 04:05:00|64.51|61.71|64.26|61.46|64.66|61.86|64.21|61.41|0
1657167000000|2022-07-07 04:10:00|64.21|61.41|64.16|61.36|64.46|61.66|64.12|61.32|0
1657167300000|2022-07-07 04:15:00|64.21|61.41|64.11|61.31|64.51|61.71|64.06|61.26|0
1657167600000|2022-07-07 04:20:00|64.06|61.26|64.26|61.46|64.26|61.46|63.82|61.02|0
1657167900000|2022-07-07 04:25:00|64.21|61.41|64.16|61.36|64.26|61.46|64.11|61.31|0
1657168200000|2022-07-07 04:30:00|64.21|61.41|64.61|61.81|64.61|61.81|64.11|61.31|0
1657168500000|2022-07-07 04:35:00|64.66|61.86|64.65|61.85|64.71|61.91|64.46|61.66|0
1657168800000|2022-07-07 04:40:00|64.63|61.83|64.73|61.93|64.73|61.93|64.5|61.7|0
1657169100000|2022-07-07 04:45:00|64.7|61.9|64.85|62.05|65|62.2|64.65|61.85|0
1657169400000|2022-07-07 04:50:00|64.9|62.1|64.9|62.1|64.95|62.15|64.75|61.95|0
1657169700000|2022-07-07 04:55:00|64.87|62.07|64.95|62.15|65|62.2|64.87|62.07|0
1657170000000|2022-07-07 05:00:00|65|62.2|65.27|62.47|65.93|63.13|64.72|61.92|0
1657170300000|2022-07-07 05:05:00|65.25|62.45|66.05|63.25|66.1|63.3|65.15|62.35|0
1657170600000|2022-07-07 05:10:00|66|63.2|66.86|64.06|66.86|64.06|65.9|63.1|0
1657170900000|2022-07-07 05:15:00|66.91|64.11|66.61|63.81|67.22|64.42|66.61|63.81|0
1657171200000|2022-07-07 05:20:00|66.66|63.86|66.45|63.65|66.73|63.93|66.45|63.65|0
1657171500000|2022-07-07 05:25:00|66.48|63.68|66.35|63.55|66.56|63.76|66.25|63.45|0
1657171800000|2022-07-07 05:30:00|66.4|63.6|65.74|62.94|66.5|63.7|65.69|62.89|0
1657172100000|2022-07-07 05:35:00|65.69|62.89|65.64|62.84|66|63.2|65.44|62.64|0
1657172400000|2022-07-07 05:40:00|65.62|62.82|65.44|62.64|65.64|62.84|65.39|62.59|0
1657172700000|2022-07-07 05:45:00|65.54|62.74|65.63|62.83|66.11|63.31|64.93|62.13|0
1657173000000|2022-07-07 05:50:00|65.66|62.86|65.43|62.63|65.99|63.19|65.38|62.58|0
1657173300000|2022-07-07 05:55:00|65.48|62.68|65.63|62.83|65.68|62.88|65.38|62.58|0
1657173600000|2022-07-07 06:00:00|65.76|62.96|65.91|63.11|66.19|63.39|65.48|62.68|0
1657173900000|2022-07-07 06:05:00|65.88|63.08|66.08|63.28|66.08|63.28|65.53|62.73|0
1657174200000|2022-07-07 06:10:00|66.03|63.23|65.5|62.7|66.29|63.49|65.27|62.47|0
1657174500000|2022-07-07 06:15:00|65.53|62.73|65.68|62.88|66.08|63.28|65.5|62.7|0
1657174800000|2022-07-07 06:20:00|65.73|62.93|65.4|62.6|65.88|63.08|65.35|62.55|0
1657175100000|2022-07-07 06:25:00|65.42|62.62|65.42|62.62|65.62|62.82|65.14|62.34|0
1657175400000|2022-07-07 06:30:00|65.52|62.72|64.99|62.19|65.57|62.77|64.82|62.02|0
1657175700000|2022-07-07 06:35:00|65.02|62.22|64.84|62.04|65.07|62.27|64.62|61.82|0
1657176000000|2022-07-07 06:40:00|64.87|62.07|64.87|62.07|65.12|62.32|64.84|62.04|0
1657176300000|2022-07-07 06:45:00|64.92|62.12|65.12|62.32|65.24|62.44|64.87|62.07|0
1657176600000|2022-07-07 06:50:00|65.04|62.24|65.39|62.59|65.42|62.62|65.04|62.24|0
1657176900000|2022-07-07 06:55:00|65.37|62.57|65.11|62.31|65.54|62.74|65.06|62.26|0
1657177200000|2022-07-07 07:00:00|65.16|62.36|64.99|62.19|65.77|62.97|64.91|62.11|0
1657177500000|2022-07-07 07:05:00|64.86|62.46|65.51|63.11|65.57|63.17|64.81|62.41|0
1657177800000|2022-07-07 07:10:00|65.46|63.06|64.51|62.11|65.51|63.11|64.41|62.01|0
1657178100000|2022-07-07 07:15:00|64.56|62.16|64.53|62.13|64.66|62.26|64.06|61.66|0
1657178400000|2022-07-07 07:20:00|64.51|62.11|65.51|63.11|65.56|63.16|64.51|62.11|0
1657178700000|2022-07-07 07:25:00|65.41|63.01|65.65|63.25|65.85|63.45|65.26|62.86|0
1657179000000|2022-07-07 07:30:00|65.75|63.35|67.03|64.63|67.03|64.63|65.75|63.35|0
1657179300000|2022-07-07 07:35:00|66.97|64.57|66.67|64.27|67.03|64.63|66.59|64.19|0
1657179600000|2022-07-07 07:40:00|66.64|64.24|66.15|63.75|66.82|64.42|65.95|63.55|0
1657179900000|2022-07-07 07:45:00|66.13|63.73|66.31|63.91|66.48|64.08|66|63.6|0
1657180200000|2022-07-07 07:50:00|66.33|63.93|65.95|63.55|66.41|64.01|65.85|63.45|0
1657180500000|2022-07-07 07:55:00|66.1|63.7|66.35|63.95|66.51|64.11|66.02|63.62|0
1657180800000|2022-07-07 08:00:00|66.48|64.08|66.53|64.13|66.76|64.36|66.3|63.9|0
1657181100000|2022-07-07 08:05:00|66.51|64.11|67.22|64.82|67.33|64.93|66.43|64.03|0
1657181400000|2022-07-07 08:10:00|67.25|64.85|66.66|64.26|67.25|64.85|66.5|64.1|0
1657181700000|2022-07-07 08:15:00|66.63|64.23|66.58|64.18|66.76|64.36|66.5|64.1|0
1657182000000|2022-07-07 08:20:00|66.66|64.26|66.76|64.36|66.86|64.46|66.55|64.15|0
1657182300000|2022-07-07 08:25:00|66.81|64.41|66.86|64.46|66.86|64.46|66.63|64.23|0
1657182600000|2022-07-07 08:30:00|66.91|64.51|66.7|64.3|67.17|64.77|66.65|64.25|0
1657182900000|2022-07-07 08:35:00|66.68|64.28|66.14|63.74|66.96|64.56|65.84|63.44|0
1657183200000|2022-07-07 08:40:00|66.19|63.79|65.18|62.78|66.19|63.79|65.18|62.78|0
1657183500000|2022-07-07 08:45:00|65.2|62.8|65.08|62.68|65.48|63.08|65.03|62.63|0
1657183800000|2022-07-07 08:50:00|65.13|62.73|65.48|63.08|65.63|63.23|65.08|62.68|0
1657184100000|2022-07-07 08:55:00|65.38|62.98|66.14|63.74|67.42|65.02|64.63|62.23|0
1657184400000|2022-07-07 09:00:00|64.95|62.55|65.65|63.25|66.7|64.3|64.95|62.55|0
1657184700000|2022-07-07 09:05:00|65.63|63.23|65.88|63.48|66.08|63.68|65.05|62.65|0
1657185000000|2022-07-07 09:10:00|65.98|63.58|66.03|63.63|66.39|63.99|65.53|63.13|0
1657185300000|2022-07-07 09:15:00|66.08|63.68|66.69|64.29|66.8|64.4|65.98|63.58|0
1657185600000|2022-07-07 09:20:00|66.72|64.32|65.98|63.58|66.85|64.45|65.95|63.55|0
1657185900000|2022-07-07 09:25:00|66.03|63.63|65.72|63.32|66.33|63.93|65.57|63.17|0
1657186200000|2022-07-07 09:30:00|65.7|63.3|66.03|63.63|66.23|63.83|65.47|63.07|0
1657186500000|2022-07-07 09:35:00|66.05|63.65|64.45|62.05|66.69|64.29|64.15|61.75|0
1657186800000|2022-07-07 09:40:00|64.48|62.08|64.4|62|64.6|62.2|64.2|61.8|0
1657187100000|2022-07-07 09:45:00|64.35|61.95|64|61.6|64.45|62.05|63.8|61.4|0
1657187400000|2022-07-07 09:50:00|64.05|61.65|63.65|61.25|64.2|61.8|63.6|61.2|0
1657187700000|2022-07-07 09:55:00|63.7|61.3|63.45|61.05|63.82|61.42|63.4|61|0
1657188000000|2022-07-07 10:00:00|63.43|61.03|63.6|61.2|63.7|61.3|63.33|60.93|0
1657188300000|2022-07-07 10:05:00|63.55|61.15|63.25|60.85|63.92|61.52|63.21|60.81|0
1657188600000|2022-07-07 10:10:00|63.3|60.9|63.45|61.05|63.45|61.05|63.2|60.8|0
1657188900000|2022-07-07 10:15:00|63.43|61.03|62.73|60.33|63.65|61.25|62.71|60.31|0
1657189200000|2022-07-07 10:20:00|62.71|60.31|63.3|60.9|63.35|60.95|62.2|59.8|0
1657189500000|2022-07-07 10:25:00|63.35|60.95|63.57|61.17|63.67|61.27|63.05|60.65|0
1657189800000|2022-07-07 10:30:00|63.6|61.2|63.92|61.52|64.04|61.64|63.5|61.1|0
1657190100000|2022-07-07 10:35:00|63.94|61.54|63.99|61.59|63.99|61.59|63.55|61.15|0
1657190400000|2022-07-07 10:40:00|64.04|61.64|64.04|61.64|64.09|61.69|63.79|61.39|0
1657190700000|2022-07-07 10:45:00|64.09|61.69|64.09|61.69|64.29|61.89|63.99|61.59|0
1657191000000|2022-07-07 10:50:00|64.04|61.64|63.94|61.54|64.09|61.69|63.79|61.39|0
1657191300000|2022-07-07 10:55:00|63.89|61.49|64.24|61.84|64.31|61.91|63.52|61.12|0
1657191600000|2022-07-07 11:00:00|64.29|61.89|63.89|61.49|64.29|61.89|63.84|61.44|0
1657191900000|2022-07-07 11:05:00|63.84|61.44|63.69|61.29|63.99|61.59|63.64|61.24|0
1657192200000|2022-07-07 11:10:00|63.66|61.26|63.93|61.53|63.93|61.53|63.64|61.24|0
1657192500000|2022-07-07 11:15:00|63.88|61.48|63.83|61.43|63.98|61.58|63.61|61.21|0
1657192800000|2022-07-07 11:20:00|63.81|61.41|63.14|60.74|63.83|61.43|63.04|60.64|0
1657193100000|2022-07-07 11:25:00|63.16|60.76|63.19|60.79|63.63|61.23|63.16|60.76|0
1657193400000|2022-07-07 11:30:00|63.24|60.84|64.08|61.68|64.1|61.7|63.14|60.74|0
1657193700000|2022-07-07 11:35:00|64.1|61.7|64.03|61.63|64.28|61.88|63.93|61.53|0
1657194000000|2022-07-07 11:40:00|64.13|61.73|64.48|62.08|64.63|62.23|64.13|61.73|0
1657194300000|2022-07-07 11:45:00|64.63|62.23|64.4|62|64.63|62.23|64.08|61.68|0
1657194600000|2022-07-07 11:50:00|64.38|61.98|64.63|62.23|64.78|62.38|64.18|61.78|0
1657194900000|2022-07-07 11:55:00|64.68|62.28|65.18|62.78|65.33|62.93|64.68|62.28|0
1657195200000|2022-07-07 12:00:00|65.13|62.73|64.97|62.57|65.48|63.08|64.72|62.32|0
1657195500000|2022-07-07 12:05:00|65.03|62.63|65.07|62.67|65.23|62.83|64.87|62.47|0
1657195800000|2022-07-07 12:10:00|65.13|62.73|64.82|62.42|65.33|62.93|64.82|62.42|0
1657196100000|2022-07-07 12:15:00|64.85|62.45|64.07|61.67|64.97|62.57|64.07|61.67|0
1657196400000|2022-07-07 12:20:00|64.12|61.72|64.57|62.17|65.02|62.62|64.12|61.72|0
1657196700000|2022-07-07 12:25:00|64.54|62.14|64.49|62.09|64.87|62.47|64.37|61.97|0
1657197000000|2022-07-07 12:30:00|64.54|62.14|64.17|61.77|65.12|62.72|63.89|61.49|0
1657197300000|2022-07-07 12:35:00|64.09|61.69|64.46|62.06|64.72|62.32|63.97|61.57|0
1657197600000|2022-07-07 12:40:00|64.39|61.99|65.22|62.82|65.32|62.92|64.39|61.99|0
1657197900000|2022-07-07 12:45:00|65.27|62.87|64.19|61.79|65.97|63.57|63.99|61.59|0
1657198200000|2022-07-07 12:50:00|64.29|61.89|66.81|64.41|66.81|64.41|64.29|61.89|0
1657198500000|2022-07-07 12:55:00|66.76|64.36|66.22|63.82|66.86|64.46|66.22|63.82|0
1657198800000|2022-07-07 13:00:00|66.2|63.8|66.71|64.31|67.02|64.62|66.15|63.75|0
1657199100000|2022-07-07 13:05:00|66.66|64.26|66.17|63.77|67.17|64.77|65.94|63.54|0
1657199400000|2022-07-07 13:10:00|66.15|63.75|66.5|64.1|66.61|64.21|66.05|63.65|0
1657199700000|2022-07-07 13:15:00|66.45|64.05|66.04|63.64|66.45|64.05|65.81|63.41|0
1657200000000|2022-07-07 13:20:00|65.99|63.59|65.94|63.54|65.99|63.59|65.69|63.29|0
1657200300000|2022-07-07 13:25:00|65.99|63.59|66.45|64.05|66.65|64.25|65.99|63.59|0
1657200600000|2022-07-07 13:30:00|66.57|64.17|69.19|66.79|69.19|66.79|66.57|64.17|0
1657200900000|2022-07-07 13:35:00|69.24|66.84|70.03|67.63|70.82|68.42|68.88|66.48|0
1657201200000|2022-07-07 13:40:00|70.24|67.84|70.82|68.42|71.25|68.85|69.76|67.36|0
1657201500000|2022-07-07 13:45:00|71.15|68.75|71.68|69.28|71.84|69.44|70.4|68|0
1657201800000|2022-07-07 13:50:00|71.84|69.44|71.68|69.28|71.95|69.55|70.56|68.16|0
1657202100000|2022-07-07 13:55:00|71.73|69.33|71.52|69.12|71.73|69.33|70.98|68.58|0
1657202400000|2022-07-07 14:00:00|71.57|69.17|69.65|67.25|71.57|69.17|68.97|66.57|0
1657202700000|2022-07-07 14:05:00|69.55|67.15|69.81|67.41|70.02|67.62|68.76|66.36|0
1657203000000|2022-07-07 14:10:00|69.86|67.46|69.97|67.57|70.39|67.99|69.23|66.83|0
1657203300000|2022-07-07 14:15:00|70.07|67.67|69.23|66.83|70.5|68.1|68.91|66.51|0
1657203600000|2022-07-07 14:20:00|69.12|66.72|68.46|66.06|73.99|71.59|63.19|60.79|0
1657203900000|2022-07-07 14:25:00|68.35|65.95|69.19|66.79|69.24|66.84|68.35|65.95|0
1657204200000|2022-07-07 14:30:00|69.3|66.9|70.14|67.74|70.17|67.77|69.09|66.69|0
1657204500000|2022-07-07 14:35:00|70.17|67.77|69.96|67.56|71.5|69.1|69.01|66.61|0
1657204800000|2022-07-07 14:40:00|70.06|67.66|69.64|67.24|70.27|67.87|69.64|67.24|0
1657205100000|2022-07-07 14:45:00|69.69|67.29|70.81|68.41|70.81|68.41|69.22|66.82|0
1657205400000|2022-07-07 14:50:00|70.75|68.35|71.77|69.37|71.88|69.48|70.43|68.03|0
1657205700000|2022-07-07 14:55:00|71.83|69.43|71.16|68.76|71.83|69.43|71.05|68.65|0
1657206000000|2022-07-07 15:00:00|71.21|68.81|72.18|69.78|72.18|69.78|71|68.6|0
1657206300000|2022-07-07 15:05:00|72.13|69.73|72.02|69.62|72.56|70.16|72.02|69.62|0
1657206600000|2022-07-07 15:10:00|71.97|69.57|71.61|69.21|72.07|69.67|71.59|69.19|0
1657206900000|2022-07-07 15:15:00|71.64|69.24|71.64|69.24|72.23|69.83|71.53|69.13|0
1657207200000|2022-07-07 15:20:00|71.58|69.18|70.94|68.54|71.96|69.56|70.46|68.06|0
1657207500000|2022-07-07 15:25:00|71.05|68.65|70.83|68.43|71.8|69.4|70.72|68.32|0
1657207800000|2022-07-07 15:30:00|70.72|68.32|71.18|68.78|71.18|68.78|70.4|68|0
1657208100000|2022-07-07 15:35:00|70.99|68.59|71.04|68.64|71.47|69.07|70.78|68.38|0
1657208400000|2022-07-07 15:40:00|71.1|68.7|71.52|69.12|72.01|69.61|70.94|68.54|0
1657208700000|2022-07-07 15:45:00|71.58|69.18|72.06|69.66|72.12|69.72|71.42|69.02|0
1657209000000|2022-07-07 15:50:00|72.12|69.72|71.68|69.28|72.39|69.99|71.36|68.96|0
1657209300000|2022-07-07 15:55:00|71.63|69.23|72.28|69.88|72.28|69.88|71.41|69.01|0
1657209600000|2022-07-07 16:00:00|72.22|69.82|72.49|70.09|72.49|70.09|72.06|69.66|0
1657209900000|2022-07-07 16:05:00|72.47|70.07|72.28|69.88|72.71|70.31|71.95|69.55|0
1657210200000|2022-07-07 16:10:00|72.3|69.9|72.46|70.06|72.9|70.5|72.19|69.79|0
1657210500000|2022-07-07 16:15:00|72.52|70.12|72.95|70.55|72.98|70.58|72.24|69.84|0
1657210800000|2022-07-07 16:20:00|72.9|70.5|72.79|70.39|72.95|70.55|72.41|70.01|0
1657211100000|2022-07-07 16:25:00|72.81|70.41|72.89|70.49|73.14|70.74|72.62|70.22|0
1657211400000|2022-07-07 16:30:00|73|70.6|73.5|71.1|73.5|71.1|72.84|70.44|0
1657211700000|2022-07-07 16:35:00|73.55|71.15|73.59|71.19|74.63|72.23|73.44|71.04|0
1657212000000|2022-07-07 16:40:00|73.7|71.3|73.43|71.03|73.98|71.58|73.43|71.03|0
1657212300000|2022-07-07 16:45:00|73.48|71.08|73.15|70.75|73.92|71.52|73.1|70.7|0
1657212600000|2022-07-07 16:50:00|73.1|70.7|73.1|70.7|73.48|71.08|72.77|70.37|0
1657212900000|2022-07-07 16:55:00|73.04|70.64|73.48|71.08|73.53|71.13|72.77|70.37|0
1657213200000|2022-07-07 17:00:00|73.42|71.02|73.1|70.7|73.75|71.35|72.99|70.59|0
1657213500000|2022-07-07 17:05:00|72.99|70.59|73.15|70.75|73.42|71.02|72.6|70.2|0
1657213800000|2022-07-07 17:10:00|73.2|70.8|72.33|69.93|73.2|70.8|72.11|69.71|0
1657214100000|2022-07-07 17:15:00|72.44|70.04|72.66|70.26|72.71|70.31|72.17|69.77|0
1657214400000|2022-07-07 17:20:00|72.71|70.31|72.55|70.15|72.87|70.47|72.33|69.93|0
1657214700000|2022-07-07 17:25:00|72.49|70.09|72.22|69.82|72.6|70.2|72.11|69.71|0
1657215000000|2022-07-07 17:30:00|72.16|69.76|72.92|70.52|72.92|70.52|72.06|69.66|0
1657215300000|2022-07-07 17:35:00|72.9|70.5|73.14|70.74|73.25|70.85|72.81|70.41|0
1657215600000|2022-07-07 17:40:00|73.11|70.71|73.63|71.23|73.63|71.23|73.11|70.71|0
1657215900000|2022-07-07 17:45:00|73.69|71.29|73.69|71.29|74.02|71.62|73.58|71.18|0
1657216200000|2022-07-07 17:50:00|73.74|71.34|74.02|71.62|74.02|71.62|73.58|71.18|0
1657216500000|2022-07-07 17:55:00|74.07|71.67|74.44|72.04|74.44|72.04|74.02|71.62|0
1657216800000|2022-07-07 18:00:00|74.39|71.99|74.72|72.32|75.16|72.76|74.33|71.93|0
1657217100000|2022-07-07 18:05:00|74.66|72.26|74.94|72.54|75.16|72.76|74.61|72.21|0
1657217400000|2022-07-07 18:10:00|74.83|72.43|75.16|72.76|75.27|72.87|74.77|72.37|0
1657217700000|2022-07-07 18:15:00|75.1|72.7|75.1|72.7|75.16|72.76|74.77|72.37|0
1657218000000|2022-07-07 18:20:00|75.16|72.76|75.65|73.25|75.65|73.25|75.05|72.65|0
1657218300000|2022-07-07 18:25:00|75.71|73.31|75.82|73.42|75.87|73.47|75.54|73.14|0
1657218600000|2022-07-07 18:30:00|75.7|73.3|75.14|72.74|75.82|73.42|75.09|72.69|0
1657218900000|2022-07-07 18:35:00|74.81|72.41|75.37|72.97|75.42|73.02|74.48|72.08|0
1657219200000|2022-07-07 18:40:00|75.42|73.02|74.59|72.19|75.42|73.02|74.42|72.02|0
1657219500000|2022-07-07 18:45:00|74.53|72.13|75.2|72.8|75.25|72.85|74.53|72.13|0
1657219800000|2022-07-07 18:50:00|75.25|72.85|74.86|72.46|75.25|72.85|74.75|72.35|0
1657220100000|2022-07-07 18:55:00|74.92|72.52|75.59|73.19|75.7|73.3|74.86|72.46|0
1657220400000|2022-07-07 19:00:00|75.64|73.24|75.98|73.58|76.03|73.63|75.42|73.02|0
1657220700000|2022-07-07 19:05:00|76.09|73.69|76.31|73.91|76.54|74.14|75.86|73.46|0
1657221000000|2022-07-07 19:10:00|76.37|73.97|77.1|74.7|77.16|74.76|76.14|73.74|0
1657221300000|2022-07-07 19:15:00|77.16|74.76|77.33|74.93|77.61|75.21|77.04|74.64|0
1657221600000|2022-07-07 19:20:00|77.27|74.87|76.76|74.36|77.73|75.33|76.7|74.3|0
1657221900000|2022-07-07 19:25:00|76.7|74.3|75.97|73.57|76.93|74.53|75.97|73.57|0
1657222200000|2022-07-07 19:30:00|76.03|73.63|76.59|74.19|76.87|74.47|75.91|73.51|0
1657222500000|2022-07-07 19:35:00|76.64|74.24|75.35|72.95|77.04|74.64|75.18|72.78|0
1657222800000|2022-07-07 19:40:00|75.3|72.9|75.46|73.06|76.02|73.62|75.18|72.78|0
1657223100000|2022-07-07 19:45:00|75.41|73.01|75.85|73.45|76.13|73.73|75.02|72.62|0
1657223400000|2022-07-07 19:50:00|76.36|73.96|75.68|73.28|76.53|74.13|74.96|72.56|0
1657223700000|2022-07-07 19:55:00|75.46|73.06|76.02|73.62|76.47|74.07|75.29|72.89|0
1657224000000|2022-07-07 20:00:00|75.4|73|74.96|72.56|75.57|73.17|74.84|72.44|0
1657224300000|2022-07-07 20:05:00|74.9|72.5|74.95|72.55|75.23|72.83|74.87|72.47|0
1657224600000|2022-07-07 20:10:00|74.9|72.5|74.68|72.28|75.18|72.78|74.62|72.22|0
1657224900000|2022-07-07 20:15:00|74.87|72.07|74.6|71.8|74.87|72.07|74.43|71.63|0
1657225200000|2022-07-07 20:20:00|74.65|71.85|74.6|71.8|74.71|71.91|74.51|71.71|0
1657225500000|2022-07-07 20:25:00|74.65|71.85|75.3|72.5|75.3|72.5|74.65|71.85|0
1657225800000|2022-07-07 20:30:00|75.25|72.45|75.19|72.39|75.41|72.61|75.08|72.28|0
1657226100000|2022-07-07 20:35:00|75.14|72.34|75.19|72.39|75.36|72.56|75.11|72.31|0
1657226400000|2022-07-07 20:40:00|75.25|72.45|75.19|72.39|75.3|72.5|75.08|72.28|0
1657226700000|2022-07-07 20:45:00|75.13|72.33|74.88|72.08|75.35|72.55|74.85|72.05|0
1657227000000|2022-07-07 20:50:00|74.85|72.05|75.13|72.33|75.19|72.39|74.85|72.05|0
1657227300000|2022-07-07 20:55:00|75.19|72.39|75.16|72.36|75.24|72.44|75.07|72.27|0
1657227600000|2022-07-07 21:00:00|75.1|72.3|74.8|72|75.14|72.34|74.61|71.81|0
1657227900000|2022-07-07 21:05:00|74.76|71.96|74.73|71.93|74.8|72|74.73|71.93|0
1657228200000|2022-07-07 21:10:00|74.74|71.94|74.78|71.98|74.81|72.01|74.69|71.89|0
1657228500000|2022-07-07 21:15:00|74.79|71.99|74.81|72.01|74.83|72.03|74.74|71.94|0
1657228800000|2022-07-07 21:20:00|74.82|72.02|75.01|72.21|75.22|72.42|74.82|72.02|0
1657229100000|2022-07-07 21:25:00|75.02|72.22|75.09|72.29|75.18|72.38|74.99|72.19|0
1657229400000|2022-07-07 21:30:00|75.05|72.25|75.23|72.43|75.31|72.51|75.05|72.25|0
1657229700000|2022-07-07 21:35:00|75.24|72.44|75.26|72.46|75.31|72.51|75.24|72.44|0
1657230000000|2022-07-07 21:40:00|75.27|72.47|75.16|72.36|75.27|72.47|75.12|72.32|0
1657230300000|2022-07-07 21:45:00|75.21|72.41|75.19|72.39|75.29|72.49|75.19|72.39|0
1657230600000|2022-07-07 21:50:00|75.14|72.34|74.94|72.14|75.14|72.34|74.91|72.11|0
1657230900000|2022-07-07 21:55:00|74.97|72.17|74.68|71.88|75.05|72.25|74.68|71.88|0
1657231200000|2022-07-07 22:00:00|74.7|71.9|75.17|72.37|75.22|72.42|74.59|71.79|0
1657231500000|2022-07-07 22:05:00|75.14|72.34|75.28|72.48|75.42|72.62|75.08|72.28|0
1657231800000|2022-07-07 22:10:00|75.3|72.5|75.33|72.53|75.39|72.59|75.11|72.31|0
1657232100000|2022-07-07 22:15:00|75.28|72.48|75.16|72.36|75.39|72.59|75.11|72.31|0
1657232400000|2022-07-07 22:20:00|75.19|72.39|75.39|72.59|75.39|72.59|75.02|72.22|0
1657232700000|2022-07-07 22:25:00|75.33|72.53|75.22|72.42|75.33|72.53|75.22|72.42|0
1657233000000|2022-07-07 22:30:00|75.27|72.47|74.94|72.14|75.27|72.47|74.88|72.08|0
1657233300000|2022-07-07 22:35:00|74.88|72.08|74.61|71.81|74.99|72.19|74.61|71.81|0
1657233600000|2022-07-07 22:40:00|74.66|71.86|74.71|71.91|74.77|71.97|74.55|71.75|0
1657233900000|2022-07-07 22:45:00|74.66|71.86|74.77|71.97|74.99|72.19|74.55|71.75|0
1657234200000|2022-07-07 22:50:00|74.8|72|74.99|72.19|74.99|72.19|74.77|71.97|0
1657234500000|2022-07-07 22:55:00|74.93|72.13|75.21|72.41|75.32|72.52|74.88|72.08|0
1657234800000|2022-07-07 23:00:00|75.27|72.47|74.99|72.19|75.38|72.58|74.77|71.97|0
1657235100000|2022-07-07 23:05:00|74.96|72.16|74.38|71.58|74.96|72.16|74.21|71.41|0
1657235400000|2022-07-07 23:10:00|74.35|71.55|74.54|71.74|74.65|71.85|74.27|71.47|0
1657235700000|2022-07-07 23:15:00|74.6|71.8|74.49|71.69|74.87|72.07|74.49|71.69|0
1657236000000|2022-07-07 23:20:00|74.43|71.63|74.65|71.85|74.65|71.85|74.37|71.57|0
1657236300000|2022-07-07 23:25:00|74.7|71.9|74.73|71.93|74.76|71.96|74.59|71.79|0
1657236600000|2022-07-07 23:30:00|74.76|71.96|74.7|71.9|74.76|71.96|74.48|71.68|0
1657236900000|2022-07-07 23:35:00|74.76|71.96|74.81|72.01|74.98|72.18|74.76|71.96|0
1657237200000|2022-07-07 23:40:00|74.7|71.9|74.92|72.12|75.11|72.31|74.42|71.62|0
1657237500000|2022-07-07 23:45:00|74.75|71.95|74.86|72.06|74.95|72.15|74.48|71.68|0
1657237800000|2022-07-07 23:50:00|74.89|72.09|74.81|72.01|74.92|72.12|74.59|71.79|0
1657238100000|2022-07-07 23:55:00|74.86|72.06|74.53|71.73|74.86|72.06|74.53|71.73|0
1657238400000|2022-07-08 00:00:00|74.56|71.76|74.86|72.06|75.69|72.89|74.56|71.76|0
1657238700000|2022-07-08 00:05:00|74.81|72.01|74.09|71.29|74.81|72.01|73.87|71.07|0
1657239000000|2022-07-08 00:10:00|74.06|71.26|74.03|71.23|74.31|71.51|73.98|71.18|0
1657239300000|2022-07-08 00:15:00|74.09|71.29|74.58|71.78|74.58|71.78|73.92|71.12|0
1657239600000|2022-07-08 00:20:00|74.64|71.84|74.38|71.58|74.64|71.84|74.03|71.23|0
1657239900000|2022-07-08 00:25:00|74.36|71.56|74.44|71.64|74.52|71.72|74.19|71.39|0
1657240200000|2022-07-08 00:30:00|74.41|71.61|74.27|71.47|74.55|71.75|74.19|71.39|0
1657240500000|2022-07-08 00:35:00|74.25|71.45|74.8|72|74.85|72.05|74.25|71.45|0
1657240800000|2022-07-08 00:40:00|74.85|72.05|75.18|72.38|75.63|72.83|74.8|72|0
1657241100000|2022-07-08 00:45:00|75.13|72.33|75.18|72.38|75.26|72.46|75.02|72.22|0
1657241400000|2022-07-08 00:50:00|75.21|72.41|75.46|72.66|75.65|72.85|75.1|72.3|0
1657241700000|2022-07-08 00:55:00|75.49|72.69|75.65|72.85|75.88|73.08|75.37|72.57|0
1657242000000|2022-07-08 01:00:00|75.62|72.82|75.23|72.43|75.82|73.02|75.23|72.43|0
1657242300000|2022-07-08 01:05:00|75.12|72.32|75.2|72.4|75.34|72.54|75.07|72.27|0
1657242600000|2022-07-08 01:10:00|75.18|72.38|75.56|72.76|75.62|72.82|75.18|72.38|0
1657242900000|2022-07-08 01:15:00|75.62|72.82|75.7|72.9|76.24|73.44|75.51|72.71|0
1657243200000|2022-07-08 01:20:00|75.68|72.88|75.64|72.84|75.73|72.93|75.45|72.65|0
1657243500000|2022-07-08 01:25:00|75.62|72.82|75.9|73.1|76.01|73.21|75.56|72.76|0
1657243800000|2022-07-08 01:30:00|75.92|73.12|75.39|72.59|76.09|73.29|75.34|72.54|0
1657244100000|2022-07-08 01:35:00|75.42|72.62|75.34|72.54|75.42|72.62|75.06|72.26|0
1657244400000|2022-07-08 01:40:00|75.28|72.48|75.72|72.92|75.78|72.98|75.17|72.37|0
1657244700000|2022-07-08 01:45:00|75.78|72.98|75.22|72.42|75.78|72.98|75.06|72.26|0
1657245000000|2022-07-08 01:50:00|75.17|72.37|74.78|71.98|75.28|72.48|74.61|71.81|0
1657245300000|2022-07-08 01:55:00|74.72|71.92|74.89|72.09|74.94|72.14|74.56|71.76|0
1657245600000|2022-07-08 02:00:00|74.94|72.14|75|72.2|75.27|72.47|74.94|72.14|0
1657245900000|2022-07-08 02:05:00|74.94|72.14|74.66|71.86|75|72.2|74.61|71.81|0
1657246200000|2022-07-08 02:10:00|74.63|71.83|74.94|72.14|75.11|72.31|74.63|71.83|0
1657246500000|2022-07-08 02:15:00|74.99|72.19|75.05|72.25|75.16|72.36|74.85|72.05|0
1657246800000|2022-07-08 02:20:00|75.1|72.3|75.16|72.36|75.27|72.47|75.05|72.25|0
1657247100000|2022-07-08 02:25:00|75.21|72.41|75.43|72.63|75.49|72.69|74.94|72.14|0
1657247400000|2022-07-08 02:30:00|75.55|72.75|74.77|71.97|75.85|73.05|74.66|71.86|0
1657247700000|2022-07-08 02:35:00|74.71|71.91|75.15|72.35|75.21|72.41|74.6|71.8|0
1657248000000|2022-07-08 02:40:00|75.12|72.32|74.71|71.91|75.26|72.46|74.71|71.91|0
1657248300000|2022-07-08 02:45:00|74.65|71.85|73.88|71.08|74.65|71.85|73.61|70.81|0
1657248600000|2022-07-08 02:50:00|73.8|71|74.16|71.36|74.29|71.49|73.72|70.92|0
1657248900000|2022-07-08 02:55:00|74.13|71.33|72.95|70.15|74.18|71.38|72.63|69.83|0
1657249200000|2022-07-08 03:00:00|72.9|70.1|73.19|70.39|73.5|70.7|72.57|69.77|0
1657249500000|2022-07-08 03:05:00|73.17|70.37|73.41|70.61|73.55|70.75|72.95|70.15|0
1657249800000|2022-07-08 03:10:00|73.44|70.64|73.6|70.8|73.88|71.08|73.22|70.42|0
1657250100000|2022-07-08 03:15:00|73.66|70.86|73.55|70.75|73.82|71.02|73.38|70.58|0
1657250400000|2022-07-08 03:20:00|73.52|70.72|73.84|71.04|73.84|71.04|73.33|70.53|0
1657250700000|2022-07-08 03:25:00|73.87|71.07|73.49|70.69|74.04|71.24|73.27|70.47|0
1657251000000|2022-07-08 03:30:00|73.65|70.85|73.71|70.91|74.37|71.57|73.6|70.8|0
1657251300000|2022-07-08 03:35:00|73.82|71.02|73.6|70.8|73.98|71.18|73.6|70.8|0
1657251600000|2022-07-08 03:40:00|73.65|70.85|73.05|70.25|73.71|70.91|72.94|70.14|0
1657251900000|2022-07-08 03:45:00|73.1|70.3|73.32|70.52|73.46|70.66|72.59|69.79|0
1657252200000|2022-07-08 03:50:00|73.27|70.47|73.16|70.36|73.32|70.52|72.86|70.06|0
1657252500000|2022-07-08 03:55:00|73.1|70.3|72.67|69.87|73.1|70.3|72.56|69.76|0
1657252800000|2022-07-08 04:00:00|72.69|69.89|73.29|70.49|73.32|70.52|72.61|69.81|0
1657253100000|2022-07-08 04:05:00|73.32|70.52|73.26|70.46|73.43|70.63|72.77|69.97|0
1657253400000|2022-07-08 04:10:00|73.32|70.52|72.93|70.13|73.37|70.57|72.82|70.02|0
1657253700000|2022-07-08 04:15:00|72.88|70.08|72.82|70.02|73.15|70.35|72.82|70.02|0
1657254000000|2022-07-08 04:20:00|72.88|70.08|73.04|70.24|73.04|70.24|72.85|70.05|0
1657254300000|2022-07-08 04:25:00|72.98|70.18|72.98|70.18|73.09|70.29|72.79|69.99|0
1657254600000|2022-07-08 04:30:00|73.15|70.35|73.12|70.32|73.53|70.73|73.04|70.24|0
1657254900000|2022-07-08 04:35:00|73.15|70.35|73.14|70.34|73.31|70.51|72.93|70.13|0
1657255200000|2022-07-08 04:40:00|73.09|70.29|73.09|70.29|73.25|70.45|72.93|70.13|0
1657255500000|2022-07-08 04:45:00|73.03|70.23|73.09|70.29|73.09|70.29|72.87|70.07|0
1657255800000|2022-07-08 04:50:00|73.06|70.26|73.19|70.39|73.19|70.39|72.98|70.18|0
1657256100000|2022-07-08 04:55:00|73.25|70.45|73.66|70.86|73.8|71|73.25|70.45|0
1657256400000|2022-07-08 05:00:00|73.68|70.88|73.25|70.45|73.85|71.05|73.25|70.45|0
1657256700000|2022-07-08 05:05:00|73.3|70.5|73.35|70.55|73.49|70.69|73.08|70.28|0
1657257000000|2022-07-08 05:10:00|73.3|70.5|73.14|70.34|73.57|70.77|73.08|70.28|0
1657257300000|2022-07-08 05:15:00|73.16|70.36|73.27|70.47|73.57|70.77|73.08|70.28|0
1657257600000|2022-07-08 05:20:00|73.24|70.44|72.75|69.95|73.24|70.44|72.75|69.95|0
1657257900000|2022-07-08 05:25:00|72.81|70.01|73.02|70.22|73.35|70.55|72.81|70.01|0
1657258200000|2022-07-08 05:30:00|72.97|70.17|73.18|70.38|73.24|70.44|72.81|70.01|0
1657258500000|2022-07-08 05:35:00|73.24|70.44|72.97|70.17|73.46|70.66|72.97|70.17|0
1657258800000|2022-07-08 05:40:00|72.91|70.11|72.37|69.57|73.02|70.22|72.26|69.46|0
1657259100000|2022-07-08 05:45:00|72.31|69.51|72.75|69.95|72.75|69.95|72.21|69.41|0
1657259400000|2022-07-08 05:50:00|72.69|69.89|71.99|69.19|72.75|69.95|71.99|69.19|0
1657259700000|2022-07-08 05:55:00|72.04|69.24|72.1|69.3|72.26|69.46|71.72|68.92|0
1657260000000|2022-07-08 06:00:00|72.2|69.4|72.42|69.62|72.74|69.94|72.2|69.4|0
1657260300000|2022-07-08 06:05:00|72.36|69.56|72.77|69.97|72.98|70.18|72.31|69.51|0
1657260600000|2022-07-08 06:10:00|72.8|70|72.82|70.02|73.23|70.43|72.77|69.97|0
1657260900000|2022-07-08 06:15:00|72.79|69.99|72.58|69.78|73.01|70.21|72.39|69.59|0
1657261200000|2022-07-08 06:20:00|72.63|69.83|72.2|69.4|72.66|69.86|72.2|69.4|0
1657261500000|2022-07-08 06:25:00|72.25|69.45|72.32|69.52|72.51|69.71|71.45|68.65|0
1657261800000|2022-07-08 06:30:00|72.3|69.5|72.11|69.31|72.35|69.55|72.08|69.28|0
1657262100000|2022-07-08 06:35:00|72.08|69.28|72.51|69.71|72.57|69.77|71.97|69.17|0
1657262400000|2022-07-08 06:40:00|72.46|69.66|72.56|69.76|72.62|69.82|72.4|69.6|0
1657262700000|2022-07-08 06:45:00|72.59|69.79|72.94|70.14|73.08|70.28|72.56|69.76|0
1657263000000|2022-07-08 06:50:00|72.89|70.09|73.21|70.41|73.27|70.47|72.89|70.09|0
1657263300000|2022-07-08 06:55:00|73.27|70.47|73.82|70.46|73.87|70.52|73.21|70.02|0
1657263600000|2022-07-08 07:00:00|73.76|70.4|73.44|70.08|73.93|70.57|73.22|69.86|0
1657263900000|2022-07-08 07:05:00|73.3|70.42|72.85|70.45|73.36|70.56|72.47|70.07|0
1657264200000|2022-07-08 07:10:00|72.87|70.47|72.79|70.39|73.34|70.94|72.63|70.23|0
1657264500000|2022-07-08 07:15:00|72.9|70.5|73.36|70.96|73.52|71.12|72.84|70.44|0
1657264800000|2022-07-08 07:20:00|73.33|70.93|73.72|71.32|73.83|71.43|73.22|70.82|0
1657265100000|2022-07-08 07:25:00|73.69|71.29|73.39|70.99|73.88|71.48|73.33|70.93|0
1657265400000|2022-07-08 07:30:00|73.36|70.96|74.21|71.81|74.32|71.92|73.36|70.96|0
1657265700000|2022-07-08 07:35:00|74.26|71.86|74.48|72.08|74.93|72.53|74.21|71.81|0
1657266000000|2022-07-08 07:40:00|74.51|72.11|73.93|71.53|74.7|72.3|73.88|71.48|0
1657266300000|2022-07-08 07:45:00|73.96|71.56|73.76|71.36|73.98|71.58|73.55|71.15|0
1657266600000|2022-07-08 07:50:00|73.74|71.34|73.32|70.92|73.79|71.39|73.11|70.71|0
1657266900000|2022-07-08 07:55:00|73.38|70.98|73.96|71.56|73.98|71.58|73.38|70.98|0
1657267200000|2022-07-08 08:00:00|73.85|71.45|74.01|71.61|74.07|71.67|73.79|71.39|0
1657267500000|2022-07-08 08:05:00|73.98|71.58|74.73|72.33|74.84|72.44|73.85|71.45|0
1657267800000|2022-07-08 08:10:00|74.78|72.38|74.48|72.08|75|72.6|74.34|71.94|0
1657268100000|2022-07-08 08:15:00|74.59|72.19|74.23|71.83|74.61|72.21|74.03|71.63|0
1657268400000|2022-07-08 08:20:00|74.09|71.69|73.68|71.28|74.09|71.69|73.4|71|0
1657268700000|2022-07-08 08:25:00|73.62|71.22|73.29|70.89|73.79|71.39|73.29|70.89|0
1657269000000|2022-07-08 08:30:00|73.24|70.84|72.86|70.46|73.27|70.87|72.77|70.37|0
1657269300000|2022-07-08 08:35:00|72.8|70.4|72.5|70.1|72.91|70.51|72.42|70.02|0
1657269600000|2022-07-08 08:40:00|72.48|70.08|72.91|70.51|72.91|70.51|72.42|70.02|0
1657269900000|2022-07-08 08:45:00|72.8|70.4|72.55|70.15|72.82|70.42|72.28|69.88|0
1657270200000|2022-07-08 08:50:00|72.52|70.12|73.09|70.69|73.15|70.75|72.39|69.99|0
1657270500000|2022-07-08 08:55:00|73.15|70.75|72.55|70.15|73.15|70.75|72.49|70.09|0
1657270800000|2022-07-08 09:00:00|72.57|70.17|72.01|69.61|72.66|70.26|71.84|69.44|0
1657271100000|2022-07-08 09:05:00|72|69.6|71.9|69.5|72.06|69.66|71.84|69.44|0
1657271400000|2022-07-08 09:10:00|71.84|69.44|71.73|69.33|72.16|69.76|71.68|69.28|0
1657271700000|2022-07-08 09:15:00|71.68|69.28|71.57|69.17|72.27|69.87|71.57|69.17|0
1657272000000|2022-07-08 09:20:00|71.52|69.12|72|69.6|72.05|69.65|71.36|68.96|0
1657272300000|2022-07-08 09:25:00|71.95|69.55|72.32|69.92|72.43|70.03|71.73|69.33|0
1657272600000|2022-07-08 09:30:00|72.35|69.95|72.97|70.57|73.03|70.63|72.24|69.84|0
1657272900000|2022-07-08 09:35:00|73|70.6|73.46|71.06|73.46|71.06|72.86|70.46|0
1657273200000|2022-07-08 09:40:00|73.57|71.17|73.84|71.44|74.04|71.64|73.41|71.01|0
1657273500000|2022-07-08 09:45:00|73.9|71.5|73.49|71.09|73.95|71.55|73.46|71.06|0
1657273800000|2022-07-08 09:50:00|73.35|70.95|73.46|71.06|73.73|71.33|73.3|70.9|0
1657274100000|2022-07-08 09:55:00|73.43|71.03|73.81|71.41|74.12|71.72|73.43|71.03|0
1657274400000|2022-07-08 10:00:00|73.73|71.33|74|71.6|74.23|71.83|73.73|71.33|0
1657274700000|2022-07-08 10:05:00|74.06|71.66|74.83|72.43|74.83|72.43|74|71.6|0
1657275000000|2022-07-08 10:10:00|74.8|72.4|74.47|72.07|75.23|72.83|73.98|71.58|0
1657275300000|2022-07-08 10:15:00|74.53|72.13|75.31|72.91|75.31|72.91|74.42|72.02|0
1657275600000|2022-07-08 10:20:00|75.36|72.96|75.53|73.13|75.61|73.21|74.97|72.57|0
1657275900000|2022-07-08 10:25:00|75.61|73.21|75.56|73.16|76.66|74.26|75.36|72.96|0
1657276200000|2022-07-08 10:30:00|75.5|73.1|75.53|73.13|75.95|73.55|75.22|72.82|0
1657276500000|2022-07-08 10:35:00|75.45|73.05|75.11|72.71|75.64|73.24|74.78|72.38|0
1657276800000|2022-07-08 10:40:00|75.17|72.77|75|72.6|75.17|72.77|74.83|72.43|0
1657277100000|2022-07-08 10:45:00|75.05|72.65|74.44|72.04|75.05|72.65|74.39|71.99|0
1657277400000|2022-07-08 10:50:00|74.5|72.1|73.45|71.05|74.58|72.18|73.39|70.99|0
1657277700000|2022-07-08 10:55:00|73.34|70.94|72.9|70.5|73.34|70.94|72.52|70.12|0
1657278000000|2022-07-08 11:00:00|72.95|70.55|73.34|70.94|73.5|71.1|72.95|70.55|0
1657278300000|2022-07-08 11:05:00|73.36|70.96|72.81|70.41|73.39|70.99|72.73|70.33|0
1657278600000|2022-07-08 11:10:00|72.84|70.44|73.28|70.88|73.55|71.15|72.79|70.39|0
1657278900000|2022-07-08 11:15:00|73.17|70.77|73.88|71.48|73.88|71.48|73.17|70.77|0
1657279200000|2022-07-08 11:20:00|73.85|71.45|74.38|71.98|74.43|72.03|73.63|71.23|0
1657279500000|2022-07-08 11:25:00|74.43|72.03|73.99|71.59|74.49|72.09|73.66|71.26|0
1657279800000|2022-07-08 11:30:00|74.04|71.64|74.15|71.75|74.43|72.03|73.96|71.56|0
1657280100000|2022-07-08 11:35:00|74.1|71.7|73.93|71.53|74.15|71.75|73.55|71.15|0
1657280400000|2022-07-08 11:40:00|73.85|71.45|73.52|71.12|73.99|71.59|73.16|70.76|0
1657280700000|2022-07-08 11:45:00|73.54|71.14|74.32|71.92|74.32|71.92|73.54|71.14|0
1657281000000|2022-07-08 11:50:00|74.26|71.86|74.26|71.86|74.48|72.08|73.93|71.53|0
1657281300000|2022-07-08 11:55:00|74.23|71.83|73.93|71.53|74.23|71.83|73.49|71.09|0
1657281600000|2022-07-08 12:00:00|73.87|71.47|74.48|72.08|74.48|72.08|73.76|71.36|0
1657281900000|2022-07-08 12:05:00|74.42|72.02|74.09|71.69|74.42|72.02|73.87|71.47|0
1657282200000|2022-07-08 12:10:00|74.03|71.63|74.53|72.13|74.59|72.19|73.98|71.58|0
1657282500000|2022-07-08 12:15:00|74.47|72.07|74.42|72.02|74.86|72.46|74.36|71.96|0
1657282800000|2022-07-08 12:20:00|74.47|72.07|74.47|72.07|74.97|72.57|74.31|71.91|0
1657283100000|2022-07-08 12:25:00|74.44|72.04|74.44|72.04|74.75|72.35|74.14|71.74|0
1657283400000|2022-07-08 12:30:00|74.42|72.02|72.11|69.71|74.42|72.02|68.99|66.59|0
1657283700000|2022-07-08 12:35:00|72.49|70.09|72.49|70.09|73.42|71.02|71.55|69.15|0
1657284000000|2022-07-08 12:40:00|72.55|70.15|70.29|67.89|72.55|70.15|70.24|67.84|0
1657284300000|2022-07-08 12:45:00|70.4|68|68.92|66.52|70.83|68.43|67.89|65.49|0
1657284600000|2022-07-08 12:50:00|68.87|66.47|70.18|67.78|70.55|68.15|68.87|66.47|0
1657284900000|2022-07-08 12:55:00|70.13|67.73|71.51|69.11|71.62|69.22|70.13|67.73|0
1657285200000|2022-07-08 13:00:00|71.73|69.33|72.4|70|72.53|70.13|71.56|69.16|0
1657285500000|2022-07-08 13:05:00|72.37|69.97|71.88|69.48|72.53|70.13|71.29|68.89|0
1657285800000|2022-07-08 13:10:00|71.96|69.56|72.26|69.86|72.31|69.91|71.13|68.73|0
1657286100000|2022-07-08 13:15:00|72.31|69.91|72.58|70.18|72.64|70.24|71.72|69.32|0
1657286400000|2022-07-08 13:20:00|72.64|70.24|72.37|69.97|72.64|70.24|71.88|69.48|0
1657286700000|2022-07-08 13:25:00|72.47|70.07|72.58|70.18|72.69|70.29|71.77|69.37|0
1657287000000|2022-07-08 13:30:00|72.5|70.1|72.91|70.51|73.45|71.05|71.61|69.21|0
1657287300000|2022-07-08 13:35:00|72.55|70.15|74.11|71.71|74.44|72.04|72.07|69.67|0
1657287600000|2022-07-08 13:40:00|73.94|71.54|72.35|69.95|76.2|73.8|72.35|69.95|0
1657287900000|2022-07-08 13:45:00|72.43|70.03|69.88|67.48|73.01|70.61|69.73|67.33|0
1657288200000|2022-07-08 13:50:00|69.78|67.38|68.52|66.12|69.88|67.48|68|65.6|0
1657288500000|2022-07-08 13:55:00|68.25|65.85|67.76|65.36|69.51|67.11|67.5|65.1|0
1657288800000|2022-07-08 14:00:00|67.5|65.1|69.63|67.23|69.63|67.23|67.34|64.94|0
1657289100000|2022-07-08 14:05:00|69.69|67.29|69.16|66.76|69.69|67.29|68.27|65.87|0
1657289400000|2022-07-08 14:10:00|68.9|66.5|70.59|68.19|70.86|68.46|68.74|66.34|0
1657289700000|2022-07-08 14:15:00|70.64|68.24|70.8|68.4|71.18|68.78|70.37|67.97|0
1657290000000|2022-07-08 14:20:00|70.77|68.37|72.31|69.91|72.31|69.91|70.27|67.87|0
1657290300000|2022-07-08 14:25:00|72.36|69.96|74.73|72.33|75.34|72.94|72.36|69.96|0
1657290600000|2022-07-08 14:30:00|74.95|72.55|75.12|72.72|75.51|73.11|74.67|72.27|0
1657290900000|2022-07-08 14:35:00|75.17|72.77|75.68|73.28|76.41|74.01|74.95|72.55|0
1657291200000|2022-07-08 14:40:00|75.73|73.33|75.84|73.44|77.64|75.24|72.68|70.28|0
1657291500000|2022-07-08 14:45:00|75.78|73.38|75.56|73.16|76.01|73.61|75.5|73.1|0
1657291800000|2022-07-08 14:50:00|75.5|73.1|74.08|71.68|75.61|73.21|73.78|71.38|0
1657292100000|2022-07-08 14:55:00|74.11|71.71|75.5|73.1|75.86|73.46|74.11|71.71|0
1657292400000|2022-07-08 15:00:00|75.67|73.27|75.67|73.27|76.12|73.72|75.11|72.71|0
1657292700000|2022-07-08 15:05:00|75.61|73.21|77.19|74.79|77.25|74.85|75.16|72.76|0
1657293000000|2022-07-08 15:10:00|77.14|74.74|76.08|73.68|77.36|74.96|76|73.6|0
1657293300000|2022-07-08 15:15:00|76.17|73.77|75.72|73.32|76.45|74.05|75.44|73.04|0
1657293600000|2022-07-08 15:20:00|75.77|73.37|76.56|74.16|76.85|74.45|75.77|73.37|0
1657293900000|2022-07-08 15:25:00|76.68|74.28|77.42|75.02|78.1|75.7|76.65|74.25|0
1657294200000|2022-07-08 15:30:00|77.47|75.07|77.76|75.36|77.99|75.59|76.9|74.5|0
1657294500000|2022-07-08 15:35:00|77.87|75.47|76.79|74.39|77.87|75.47|76.28|73.88|0
1657294800000|2022-07-08 15:40:00|76.84|74.44|76.22|73.82|76.9|74.5|75.99|73.59|0
1657295100000|2022-07-08 15:45:00|76.39|73.99|74.98|72.58|76.39|73.99|74.56|72.16|0
1657295400000|2022-07-08 15:50:00|74.93|72.53|75.71|73.31|75.88|73.48|74.81|72.41|0
1657295700000|2022-07-08 15:55:00|75.65|73.25|76.5|74.1|76.5|74.1|75.48|73.08|0
1657296000000|2022-07-08 16:00:00|76.55|74.15|75.87|73.47|76.55|74.15|75.76|73.36|0
1657296300000|2022-07-08 16:05:00|75.82|73.42|74.25|71.85|75.87|73.47|74.03|71.63|0
1657296600000|2022-07-08 16:10:00|74.2|71.8|74.81|72.41|75.59|73.19|74.11|71.71|0
1657296900000|2022-07-08 16:15:00|74.86|72.46|75.59|73.19|75.59|73.19|74.64|72.24|0
1657297200000|2022-07-08 16:20:00|75.53|73.13|74.14|71.74|75.87|73.47|74.03|71.63|0
1657297500000|2022-07-08 16:25:00|74.31|71.91|72.93|70.53|74.44|72.04|72.82|70.42|0
1657297800000|2022-07-08 16:30:00|72.82|70.42|72.6|70.2|73.26|70.86|72.11|69.71|0
1657298100000|2022-07-08 16:35:00|72.55|70.15|71.52|69.12|73.15|70.75|71.46|69.06|0
1657298400000|2022-07-08 16:40:00|71.41|69.01|71.95|69.55|72|69.6|70.87|68.47|0
1657298700000|2022-07-08 16:45:00|71.68|69.28|72.27|69.87|72.38|69.98|70.87|68.47|0
1657299000000|2022-07-08 16:50:00|72.22|69.82|71.41|69.01|72.33|69.93|70.98|68.58|0
1657299300000|2022-07-08 16:55:00|71.35|68.95|71|68.6|72|69.6|70.82|68.42|0
1657299600000|2022-07-08 17:00:00|70.87|68.47|70.44|68.04|71.46|69.06|70.02|67.62|0
1657299900000|2022-07-08 17:05:00|70.39|67.99|72.11|69.71|72.16|69.76|70.39|67.99|0
1657300200000|2022-07-08 17:10:00|72.16|69.76|72.43|70.03|72.76|70.36|72.05|69.65|0
1657300500000|2022-07-08 17:15:00|72.46|70.06|72|69.6|72.46|70.06|71.51|69.11|0
1657300800000|2022-07-08 17:20:00|71.89|69.49|71.94|69.54|72.1|69.7|71.62|69.22|0
1657301100000|2022-07-08 17:25:00|71.83|69.43|73.12|70.72|73.86|71.46|71.83|69.43|0
1657301400000|2022-07-08 17:30:00|73.17|70.77|72.9|70.5|73.17|70.77|72.57|70.17|0
1657301700000|2022-07-08 17:35:00|72.95|70.55|73.11|70.71|73.28|70.88|72.3|69.9|0
1657302000000|2022-07-08 17:40:00|73.17|70.77|73.33|70.93|73.72|71.32|73.06|70.66|0
1657302300000|2022-07-08 17:45:00|73.22|70.82|73.3|70.9|73.41|71.01|72.42|70.02|0
1657302600000|2022-07-08 17:50:00|73.35|70.95|73.57|71.17|73.79|71.39|73.07|70.67|0
1657302900000|2022-07-08 17:55:00|73.51|71.11|71.71|69.31|73.57|71.17|71.33|68.93|0
1657303200000|2022-07-08 18:00:00|71.77|69.37|71.77|69.37|71.98|69.58|70.85|68.45|0
1657303500000|2022-07-08 18:05:00|71.82|69.42|72.91|70.51|73.08|70.68|71.82|69.42|0
1657303800000|2022-07-08 18:10:00|72.86|70.46|72.75|70.35|72.91|70.51|72.36|69.96|0
1657304100000|2022-07-08 18:15:00|72.8|70.4|73.07|70.67|73.07|70.67|72.42|70.02|0
1657304400000|2022-07-08 18:20:00|73.13|70.73|73.12|70.72|73.93|71.53|72.9|70.5|0
1657304700000|2022-07-08 18:25:00|73.01|70.61|73.45|71.05|73.61|71.21|72.73|70.33|0
1657305000000|2022-07-08 18:30:00|73.56|71.16|74.11|71.71|74.11|71.71|73.34|70.94|0
1657305300000|2022-07-08 18:35:00|74.17|71.77|74.22|71.82|74.56|72.16|73.72|71.32|0
1657305600000|2022-07-08 18:40:00|74.28|71.88|76.19|73.79|76.19|73.79|74|71.6|0
1657305900000|2022-07-08 18:45:00|76.14|73.74|75.23|72.83|76.25|73.85|75.23|72.83|0
1657306200000|2022-07-08 18:50:00|75.34|72.94|74.45|72.05|75.68|73.28|74.45|72.05|0
1657306500000|2022-07-08 18:55:00|74.39|71.99|75.79|73.39|75.79|73.39|74.23|71.83|0
1657306800000|2022-07-08 19:00:00|75.68|73.28|76.19|73.79|76.47|74.07|75.12|72.72|0
1657307100000|2022-07-08 19:05:00|76.24|73.84|74.72|72.32|76.24|73.84|74.58|72.18|0
1657307400000|2022-07-08 19:10:00|74.78|72.38|75.73|73.33|76.07|73.67|74.56|72.16|0
1657307700000|2022-07-08 19:15:00|75.85|73.45|75.22|72.82|75.85|73.45|74.89|72.49|0
1657308000000|2022-07-08 19:20:00|75.28|72.88|74.72|72.32|75.62|73.22|74.66|72.26|0
1657308300000|2022-07-08 19:25:00|74.66|72.26|74.66|72.26|74.94|72.54|74.33|71.93|0
1657308600000|2022-07-08 19:30:00|74.72|72.32|73.77|71.37|74.94|72.54|73.33|70.93|0
1657308900000|2022-07-08 19:35:00|73.83|71.43|73.72|71.32|74.49|72.09|73.22|70.82|0
1657309200000|2022-07-08 19:40:00|73.77|71.37|75.28|72.88|75.45|73.05|73.66|71.26|0
1657309500000|2022-07-08 19:45:00|75.11|72.71|74.3|71.9|75.28|72.88|74.11|71.71|0
1657309800000|2022-07-08 19:50:00|74.16|71.76|74.44|72.04|74.66|72.26|73.55|71.15|0
1657310100000|2022-07-08 19:55:00|74.38|71.98|73.17|70.77|74.94|72.54|72.84|70.44|0
1657310400000|2022-07-08 20:00:00|73.33|70.93|73.83|71.43|74.05|71.65|72.89|70.49|0
1657310700000|2022-07-08 20:05:00|73.88|71.48|73.88|71.48|74.1|71.7|73.71|71.31|0
1657311000000|2022-07-08 20:10:00|73.94|71.54|74.16|71.76|74.21|71.81|73.82|71.42|0
1657498500000|2022-07-11 00:15:00|70.63|67.83|70.28|67.48|70.63|67.83|70.21|67.41|0
1657498800000|2022-07-11 00:20:00|70.31|67.51|70.85|68.05|71.06|68.26|70.31|67.51|0
1657499100000|2022-07-11 00:25:00|70.79|67.99|71.17|68.37|71.49|68.69|70.79|67.99|0
1657499400000|2022-07-11 00:30:00|71.22|68.42|70.79|67.99|71.65|68.85|70.79|67.99|0
1657499700000|2022-07-11 00:35:00|70.84|68.04|70.84|68.04|71|68.2|70.63|67.83|0
1657500000000|2022-07-11 00:40:00|70.89|68.09|70.68|67.88|71.06|68.26|70.63|67.83|0
1657500300000|2022-07-11 00:45:00|70.63|67.83|70.68|67.88|70.95|68.15|70.63|67.83|0
1657500600000|2022-07-11 00:50:00|70.62|67.82|71.05|68.25|71.11|68.31|70.62|67.82|0
1657500900000|2022-07-11 00:55:00|71.02|68.22|71.08|68.28|71.48|68.68|71.02|68.22|0
1657501200000|2022-07-11 01:00:00|71.05|68.25|70.3|67.5|71.1|68.3|70.3|67.5|0
1657501500000|2022-07-11 01:05:00|70.19|67.39|69.82|67.02|70.19|67.39|69.4|66.6|0
1657501800000|2022-07-11 01:10:00|69.9|67.1|70.19|67.39|70.19|67.39|69.61|66.81|0
1657502100000|2022-07-11 01:15:00|70.24|67.44|69.58|66.78|70.24|67.44|69.29|66.49|0
1657502400000|2022-07-11 01:20:00|69.55|66.75|68.92|66.12|69.61|66.81|68.92|66.12|0
1657502700000|2022-07-11 01:25:00|68.97|66.17|68.71|65.91|69.18|66.38|68.71|65.91|0
1657503000000|2022-07-11 01:30:00|68.76|65.96|69.05|66.25|69.34|66.54|68.71|65.91|0
1657503300000|2022-07-11 01:35:00|69.07|66.27|68.71|65.91|69.07|66.27|68.29|65.49|0
1657503600000|2022-07-11 01:40:00|68.65|65.85|68.91|66.11|69.15|66.35|68.6|65.8|0
1657503900000|2022-07-11 01:45:00|68.86|66.06|68.76|65.96|69.07|66.27|68.52|65.72|0
1657504200000|2022-07-11 01:50:00|68.7|65.9|67.81|65.01|68.7|65.9|67.56|64.76|0
1657504500000|2022-07-11 01:55:00|67.76|64.96|67.55|64.75|68.02|65.22|67.45|64.65|0
1657504800000|2022-07-11 02:00:00|67.5|64.7|67.19|64.39|67.73|64.93|67.11|64.31|0
1657505100000|2022-07-11 02:05:00|67.14|64.34|67.24|64.44|67.47|64.67|67.04|64.24|0
1657505400000|2022-07-11 02:10:00|67.19|64.39|67.09|64.29|67.42|64.62|67.03|64.23|0
1657505700000|2022-07-11 02:15:00|67.11|64.31|67.03|64.23|67.14|64.34|67.03|64.23|0
1657506000000|2022-07-11 02:20:00|67.08|64.28|67.34|64.54|67.5|64.7|67.03|64.23|0
1657506300000|2022-07-11 02:25:00|67.29|64.49|67.55|64.75|67.55|64.75|67.24|64.44|0
1657506600000|2022-07-11 02:30:00|67.6|64.8|67.73|64.93|67.81|65.01|67.29|64.49|0
1657506900000|2022-07-11 02:35:00|67.7|64.9|67.62|64.82|67.86|65.06|67.34|64.54|0
1657507200000|2022-07-11 02:40:00|67.67|64.87|67.91|65.11|67.96|65.16|67.6|64.8|0
1657507500000|2022-07-11 02:45:00|67.85|65.05|67.54|64.74|67.91|65.11|67.41|64.61|0
1657507800000|2022-07-11 02:50:00|67.57|64.77|67.08|64.28|67.57|64.77|67.08|64.28|0
1657508100000|2022-07-11 02:55:00|67.02|64.22|67.13|64.33|67.38|64.58|67.02|64.22|0
1657508400000|2022-07-11 03:00:00|67.07|64.27|67.07|64.27|67.23|64.43|67.02|64.22|0
1657508700000|2022-07-11 03:05:00|67.02|64.22|67.33|64.53|67.38|64.58|67.02|64.22|0
1657509000000|2022-07-11 03:10:00|67.28|64.48|66.61|63.81|67.49|64.69|66.48|63.68|0
1657509300000|2022-07-11 03:15:00|66.63|63.83|66.86|64.06|66.89|64.09|66.3|63.5|0
1657509600000|2022-07-11 03:20:00|66.92|64.12|67.02|64.22|67.07|64.27|66.56|63.76|0
1657509900000|2022-07-11 03:25:00|67.04|64.24|67.17|64.37|67.27|64.47|66.89|64.09|0
1657510200000|2022-07-11 03:30:00|67.22|64.42|67.32|64.52|67.32|64.52|67.02|64.22|0
1657510500000|2022-07-11 03:35:00|67.27|64.47|67.63|64.83|67.63|64.83|67.22|64.42|0
1657510800000|2022-07-11 03:40:00|67.53|64.73|67.22|64.42|67.58|64.78|67.17|64.37|0
1657511100000|2022-07-11 03:45:00|67.27|64.47|67.42|64.62|67.48|64.68|67.12|64.32|0
1657511400000|2022-07-11 03:50:00|67.37|64.57|67.32|64.52|67.42|64.62|67.22|64.42|0
1657511700000|2022-07-11 03:55:00|67.27|64.47|67.47|64.67|67.53|64.73|67.22|64.42|0
1657512000000|2022-07-11 04:00:00|67.53|64.73|67.63|64.83|67.78|64.98|67.47|64.67|0
1657512300000|2022-07-11 04:05:00|67.58|64.78|67.52|64.72|67.58|64.78|67.47|64.67|0
1657512600000|2022-07-11 04:10:00|67.55|64.75|67.83|65.03|67.88|65.08|67.52|64.72|0
1657512900000|2022-07-11 04:15:00|67.88|65.08|67.73|64.93|67.88|65.08|67.68|64.88|0
1657513200000|2022-07-11 04:20:00|67.75|64.95|67.47|64.67|67.8|65|67.31|64.51|0
1657513500000|2022-07-11 04:25:00|67.44|64.64|67.47|64.67|67.57|64.77|67.31|64.51|0
1657513800000|2022-07-11 04:30:00|67.44|64.64|67.78|64.98|68.06|65.26|67.26|64.46|0
1657514100000|2022-07-11 04:35:00|67.8|65|67.67|64.87|67.88|65.08|67.57|64.77|0
1657514400000|2022-07-11 04:40:00|67.72|64.92|67.26|64.46|67.72|64.92|67.23|64.43|0
1657514700000|2022-07-11 04:45:00|67.31|64.51|67.31|64.51|67.54|64.74|67.31|64.51|0
1657515000000|2022-07-11 04:50:00|67.25|64.45|67.31|64.51|67.41|64.61|67.05|64.25|0
1657515300000|2022-07-11 04:55:00|67.25|64.45|67.2|64.4|67.36|64.56|67.1|64.3|0
1657515600000|2022-07-11 05:00:00|67.15|64.35|67.1|64.3|67.2|64.4|66.89|64.09|0
1657515900000|2022-07-11 05:05:00|67.04|64.24|66.99|64.19|67.35|64.55|66.94|64.14|0
1657516200000|2022-07-11 05:10:00|66.97|64.17|67.09|64.29|67.09|64.29|66.84|64.04|0
1657516500000|2022-07-11 05:15:00|67.04|64.24|67.4|64.6|67.51|64.71|67.04|64.24|0
1657516800000|2022-07-11 05:20:00|67.45|64.65|67.66|64.86|67.71|64.91|67.35|64.55|0
1657517100000|2022-07-11 05:25:00|67.71|64.91|67.45|64.65|67.71|64.91|67.19|64.39|0
1657517400000|2022-07-11 05:30:00|67.4|64.6|67.17|64.37|67.45|64.65|66.99|64.19|0
1657517700000|2022-07-11 05:35:00|67.19|64.39|67.4|64.6|67.45|64.65|67.09|64.29|0
1657518000000|2022-07-11 05:40:00|67.35|64.55|67.55|64.75|67.66|64.86|67.19|64.39|0
1657518300000|2022-07-11 05:45:00|67.6|64.8|67.24|64.44|67.66|64.86|67.19|64.39|0
1657518600000|2022-07-11 05:50:00|67.19|64.39|66.67|63.87|67.24|64.44|66.52|63.72|0
1657518900000|2022-07-11 05:55:00|66.62|63.82|66.67|63.87|66.95|64.15|66.42|63.62|0
1657519200000|2022-07-11 06:00:00|66.62|63.82|67.18|64.38|67.34|64.54|66.42|63.62|0
1657519500000|2022-07-11 06:05:00|67.24|64.44|65.09|62.29|67.24|64.44|64.62|61.82|0
1657519800000|2022-07-11 06:10:00|65.19|62.39|66.7|63.9|67.32|64.52|64.63|61.83|0
1657520100000|2022-07-11 06:15:00|66.65|63.85|67.34|64.54|67.37|64.57|66.6|63.8|0
1657520400000|2022-07-11 06:20:00|67.37|64.57|67.44|64.64|67.62|64.82|67.21|64.41|0
1657520700000|2022-07-11 06:25:00|67.47|64.67|67.78|64.98|67.93|65.13|67.37|64.57|0
1657521000000|2022-07-11 06:30:00|67.83|65.03|67.96|65.16|68.19|65.39|67.67|64.87|0
1657521300000|2022-07-11 06:35:00|67.98|65.18|67.9|65.1|68.19|65.39|67.72|64.92|0
1657521600000|2022-07-11 06:40:00|67.88|65.08|67.72|64.92|67.98|65.18|67.52|64.72|0
1657521900000|2022-07-11 06:45:00|67.67|64.87|67.57|64.77|67.77|64.97|67.46|64.66|0
1657522200000|2022-07-11 06:50:00|67.54|64.74|67.51|64.71|67.66|64.86|66.9|64.1|0
1657522500000|2022-07-11 06:55:00|67.46|64.66|67.64|64.84|67.97|65.17|67.46|64.66|0
1657522800000|2022-07-11 07:00:00|67.66|64.86|68.02|65.22|68.05|65.25|67.05|64.25|0
1657523100000|2022-07-11 07:05:00|67.77|65.37|68.52|66.12|68.91|66.51|67.69|65.29|0
1657523400000|2022-07-11 07:10:00|68.44|66.04|68.34|65.94|69.07|66.67|68.34|65.94|0
1657523700000|2022-07-11 07:15:00|68.23|65.83|68.99|66.59|69.02|66.62|68.03|65.63|0
1657524000000|2022-07-11 07:20:00|69.09|66.69|69.09|66.69|69.64|67.24|68.86|66.46|0
1657524300000|2022-07-11 07:25:00|69.07|66.67|68.57|66.17|69.22|66.82|68.49|66.09|0
1657524600000|2022-07-11 07:30:00|68.65|66.25|69.33|66.93|69.38|66.98|68.28|65.88|0
1657524900000|2022-07-11 07:35:00|69.38|66.98|69.17|66.77|69.88|67.48|69.11|66.71|0
1657525200000|2022-07-11 07:40:00|69.22|66.82|68.9|66.5|69.32|66.92|68.75|66.35|0
1657525500000|2022-07-11 07:45:00|69.01|66.61|68.54|66.14|69.45|67.05|68.49|66.09|0
1657525800000|2022-07-11 07:50:00|68.59|66.19|68.46|66.06|68.85|66.45|68.28|65.88|0
1657526100000|2022-07-11 07:55:00|68.48|66.08|68.64|66.24|68.9|66.5|68.38|65.98|0
1657526400000|2022-07-11 08:00:00|68.66|66.26|68.61|66.21|69.06|66.66|68.38|65.98|0
1657526700000|2022-07-11 08:05:00|68.48|66.08|69.11|66.71|69.32|66.92|68.48|66.08|0
1657527000000|2022-07-11 08:10:00|69|66.6|69.74|67.34|70.16|67.76|69|66.6|0
1657527300000|2022-07-11 08:15:00|69.79|67.39|70.16|67.76|70.37|67.97|69.5|67.1|0
1657527600000|2022-07-11 08:20:00|70.18|67.78|70.02|67.62|70.32|67.92|69.47|67.07|0
1657527900000|2022-07-11 08:25:00|70|67.6|69.47|67.07|70.16|67.76|69.47|67.07|0
1657528200000|2022-07-11 08:30:00|69.42|67.02|69.89|67.49|69.94|67.54|69.42|67.02|0
1657528500000|2022-07-11 08:35:00|69.84|67.44|69.89|67.49|71.11|68.71|69.11|66.71|0
1657528800000|2022-07-11 08:40:00|69.94|67.54|69.44|67.04|69.94|67.54|69.31|66.91|0
1657529100000|2022-07-11 08:45:00|69.41|67.01|69.43|67.03|69.54|67.14|69.25|66.85|0
1657529400000|2022-07-11 08:50:00|69.57|67.17|69.59|67.19|69.78|67.38|69.04|66.64|0
1657529700000|2022-07-11 08:55:00|69.57|67.17|69.35|66.95|69.57|67.17|69.04|66.64|0
1657530000000|2022-07-11 09:00:00|69.3|66.9|70.12|67.72|70.15|67.75|68.96|66.56|0
1657530300000|2022-07-11 09:05:00|70.09|67.69|70.17|67.77|70.3|67.9|69.8|67.4|0
1657530600000|2022-07-11 09:10:00|70.14|67.74|70.35|67.95|70.67|68.27|70.04|67.64|0
1657530900000|2022-07-11 09:15:00|70.43|68.03|70.35|67.95|70.67|68.27|70.19|67.79|0
1657531200000|2022-07-11 09:20:00|70.3|67.9|70.3|67.9|70.41|68.01|69.9|67.5|0
1657531500000|2022-07-11 09:25:00|70.35|67.95|70.03|67.63|70.72|68.32|69.87|67.47|0
1657531800000|2022-07-11 09:30:00|69.87|67.47|69.53|67.13|70.01|67.61|69.45|67.05|0
1657532100000|2022-07-11 09:35:00|69.5|67.1|69.74|67.34|69.98|67.58|69.45|67.05|0
1657532400000|2022-07-11 09:40:00|69.77|67.37|69.5|67.1|69.98|67.58|69.42|67.02|0
1657532700000|2022-07-11 09:45:00|69.55|67.15|69.5|67.1|69.92|67.52|69.45|67.05|0
1657533000000|2022-07-11 09:50:00|69.53|67.13|69.39|66.99|69.66|67.26|69.39|66.99|0
1657533300000|2022-07-11 09:55:00|69.45|67.05|69.39|66.99|69.55|67.15|69.37|66.97|0
1657533600000|2022-07-11 10:00:00|69.44|67.04|69.55|67.15|69.55|67.15|69.02|66.62|0
1657533900000|2022-07-11 10:05:00|69.5|67.1|70.05|67.65|70.34|67.94|69.5|67.1|0
1657534200000|2022-07-11 10:10:00|69.97|67.57|70.34|67.94|70.34|67.94|69.97|67.57|0
1657534500000|2022-07-11 10:15:00|70.42|68.02|71.08|68.68|71.14|68.74|70.34|67.94|0
1657534800000|2022-07-11 10:20:00|71.11|68.71|70.98|68.58|71.3|68.9|70.76|68.36|0
1657535100000|2022-07-11 10:25:00|70.95|68.55|70.41|68.01|71.14|68.74|70.41|68.01|0
1657535400000|2022-07-11 10:30:00|70.44|68.04|69.86|67.46|70.47|68.07|69.81|67.41|0
1657535700000|2022-07-11 10:35:00|69.81|67.41|69.03|66.63|70.23|67.83|69.03|66.63|0
1657536000000|2022-07-11 10:40:00|68.92|66.52|69.45|67.05|69.55|67.15|68.92|66.52|0
1657536300000|2022-07-11 10:45:00|69.55|67.15|69.6|67.2|69.87|67.47|69.5|67.1|0
1657536600000|2022-07-11 10:50:00|69.66|67.26|68.81|66.41|69.71|67.31|68.79|66.39|0
1657536900000|2022-07-11 10:55:00|68.76|66.36|69.23|66.83|69.26|66.86|68.76|66.36|0
1657537200000|2022-07-11 11:00:00|69.18|66.78|69.76|67.36|69.87|67.47|69.18|66.78|0
1657537500000|2022-07-11 11:05:00|69.71|67.31|69.86|67.46|70.02|67.62|69.68|67.28|0
1657537800000|2022-07-11 11:10:00|69.84|67.44|69.76|67.36|70.02|67.62|69.62|67.22|0
1657538100000|2022-07-11 11:15:00|69.78|67.38|69.7|67.3|69.92|67.52|69.6|67.2|0
1657538400000|2022-07-11 11:20:00|69.73|67.33|69.33|66.93|69.81|67.41|69.28|66.88|0
1657538700000|2022-07-11 11:25:00|69.28|66.88|68.73|66.33|69.28|66.88|68.7|66.3|0
1657539000000|2022-07-11 11:30:00|68.75|66.35|68.86|66.46|69.12|66.72|68.7|66.3|0
1657539300000|2022-07-11 11:35:00|68.8|66.4|68.65|66.25|68.96|66.56|68.59|66.19|0
1657539600000|2022-07-11 11:40:00|68.59|66.19|68.2|65.8|68.59|66.19|67.99|65.59|0
1657539900000|2022-07-11 11:45:00|68.12|65.72|68.07|65.67|68.17|65.77|67.86|65.46|0
1657540200000|2022-07-11 11:50:00|68.02|65.62|67.05|64.65|68.04|65.64|67|64.6|0
1657540500000|2022-07-11 11:55:00|67.07|64.67|67.31|64.91|67.31|64.91|66.89|64.49|0
1657540800000|2022-07-11 12:00:00|67.28|64.88|67.2|64.8|67.51|65.11|67.1|64.7|0
1657541100000|2022-07-11 12:05:00|67.15|64.75|67.66|65.26|67.77|65.37|66.89|64.49|0
1657541400000|2022-07-11 12:10:00|67.61|65.21|67.72|65.32|68.03|65.63|67.61|65.21|0
1657541700000|2022-07-11 12:15:00|67.77|65.37|67.71|65.31|67.82|65.42|67.51|65.11|0
1657542000000|2022-07-11 12:20:00|67.77|65.37|68.29|65.89|68.39|65.99|67.77|65.37|0
1657542300000|2022-07-11 12:25:00|68.23|65.83|67.97|65.57|68.28|65.88|67.79|65.39|0
1657542600000|2022-07-11 12:30:00|68.02|65.62|67.56|65.16|68.31|65.91|67.4|65|0
1657542900000|2022-07-11 12:35:00|67.5|65.1|67.24|64.84|67.66|65.26|67.24|64.84|0
1657543200000|2022-07-11 12:40:00|67.22|64.82|67.14|64.74|67.4|65|66.73|64.33|0
1657543500000|2022-07-11 12:45:00|67.19|64.79|66.83|64.43|67.24|64.84|66.47|64.07|0
1657543800000|2022-07-11 12:50:00|66.88|64.48|67.45|65.05|67.6|65.2|66.83|64.43|0
1657544100000|2022-07-11 12:55:00|67.5|65.1|67.65|65.25|67.81|65.41|67.24|64.84|0
1657544400000|2022-07-11 13:00:00|67.7|65.3|67.96|65.56|68.12|65.72|67.6|65.2|0
1657544700000|2022-07-11 13:05:00|67.91|65.51|67.75|65.35|68.28|65.88|67.6|65.2|0
1657545000000|2022-07-11 13:10:00|67.7|65.3|67.18|64.78|67.86|65.46|67.18|64.78|0
1657545300000|2022-07-11 13:15:00|67.13|64.73|67.75|65.35|67.93|65.53|67.13|64.73|0
1657545600000|2022-07-11 13:20:00|67.7|65.3|67.88|65.48|67.96|65.56|67.65|65.25|0
1657545900000|2022-07-11 13:25:00|67.85|65.45|67.13|64.73|67.91|65.51|67.13|64.73|0
1657546200000|2022-07-11 13:30:00|67.33|64.93|68.22|65.82|69.32|66.92|67.13|64.73|0
1657546500000|2022-07-11 13:35:00|67.96|65.56|65.1|62.7|67.96|65.56|64.6|62.2|0
1657546800000|2022-07-11 13:40:00|65.05|62.65|65.05|62.65|65.56|63.16|64.25|61.85|0
1657547100000|2022-07-11 13:45:00|64.95|62.55|64.25|61.85|64.95|62.55|63.46|61.06|0
1657547400000|2022-07-11 13:50:00|64.15|61.75|64.91|62.51|64.96|62.56|63.26|60.86|0
1657547700000|2022-07-11 13:55:00|64.71|62.31|64.85|62.45|65.51|63.11|63.96|61.56|0
1657548000000|2022-07-11 14:00:00|64.6|62.2|63.76|61.36|64.6|62.2|63.46|61.06|0
1657548300000|2022-07-11 14:05:00|63.81|61.41|64.3|61.9|64.85|62.45|63.31|60.91|0
1657548600000|2022-07-11 14:10:00|64.25|61.85|63.91|61.51|65.61|63.21|63.89|61.49|0
1657548900000|2022-07-11 14:15:00|63.94|61.54|63.34|60.94|64.94|62.54|63.29|60.89|0
1657549200000|2022-07-11 14:20:00|63.39|60.99|64.35|61.95|64.69|62.29|62.85|60.45|0
1657549500000|2022-07-11 14:25:00|64.13|61.73|65.85|63.45|66.66|64.26|64.13|61.73|0
1657549800000|2022-07-11 14:30:00|65.75|63.35|65.75|63.35|66.36|63.96|65.35|62.95|0
1657550100000|2022-07-11 14:35:00|65.8|63.4|65.69|63.29|66.49|64.09|64.02|61.62|0
1657550400000|2022-07-11 14:40:00|65.74|63.34|65.69|63.29|66.61|64.21|65.38|62.98|0
1657550700000|2022-07-11 14:45:00|65.79|63.39|65.38|62.98|66.14|63.74|65.03|62.63|0
1657551000000|2022-07-11 14:50:00|65.43|63.03|65.28|62.88|65.94|63.54|64.93|62.53|0
1657551300000|2022-07-11 14:55:00|65.33|62.93|63.78|61.38|65.33|62.93|63.78|61.38|0
1657551600000|2022-07-11 15:00:00|63.68|61.28|64.42|62.02|64.53|62.13|63.68|61.28|0
1657551900000|2022-07-11 15:05:00|64.32|61.92|65.43|63.03|65.58|63.18|64.22|61.82|0
1657552200000|2022-07-11 15:10:00|65.33|62.93|65.38|62.98|66.04|63.64|65.13|62.73|0
1657552500000|2022-07-11 15:15:00|65.43|63.03|65.22|62.82|66.04|63.64|65.07|62.67|0
1657552800000|2022-07-11 15:20:00|65.17|62.77|64.72|62.32|65.78|63.38|64.67|62.27|0
1657553100000|2022-07-11 15:25:00|64.67|62.27|65.63|63.23|65.83|63.43|64.67|62.27|0
1657553400000|2022-07-11 15:30:00|65.68|63.28|64.97|62.57|66.03|63.63|64.92|62.52|0
1657553700000|2022-07-11 15:35:00|65.12|62.72|65.27|62.87|66.28|63.88|64.37|61.97|0
1657554000000|2022-07-11 15:40:00|65.22|62.82|64.72|62.32|65.47|63.07|64.22|61.82|0
1657554300000|2022-07-11 15:45:00|65.07|62.67|64.26|61.86|65.07|62.67|64.16|61.76|0
1657554600000|2022-07-11 15:50:00|64.31|61.91|65.7|63.3|66.01|63.61|63.7|61.3|0
1657554900000|2022-07-11 15:55:00|65.65|63.25|66|63.6|66.31|63.91|65.5|63.1|0
1657555200000|2022-07-11 16:00:00|66.1|63.7|65.9|63.5|66.46|64.06|65.5|63.1|0
1657555500000|2022-07-11 16:05:00|65.93|63.53|66.25|63.85|66.31|63.91|65.6|63.2|0
1657555800000|2022-07-11 16:10:00|66.1|63.7|66.51|64.11|66.76|64.36|66.05|63.65|0
1657556100000|2022-07-11 16:15:00|66.46|64.06|66.4|64|66.97|64.57|66.25|63.85|0
1657556400000|2022-07-11 16:20:00|66.35|63.95|66.1|63.7|66.51|64.11|65.49|63.09|0
1657556700000|2022-07-11 16:25:00|66.05|63.65|66.4|64|66.48|64.08|65.74|63.34|0
1657557000000|2022-07-11 16:30:00|66.35|63.95|66.55|64.15|66.71|64.31|66.05|63.65|0
1657557300000|2022-07-11 16:35:00|66.6|64.2|67.37|64.97|67.53|65.13|66.6|64.2|0
1657557600000|2022-07-11 16:40:00|67.42|65.02|66.81|64.41|67.42|65.02|66.55|64.15|0
1657557900000|2022-07-11 16:45:00|66.86|64.46|66.65|64.25|67.01|64.61|66.55|64.15|0
1657558200000|2022-07-11 16:50:00|66.7|64.3|66.45|64.05|66.75|64.35|65.99|63.59|0
1657558500000|2022-07-11 16:55:00|66.5|64.1|67.08|64.68|67.37|64.97|66.5|64.1|0
1657558800000|2022-07-11 17:00:00|67.06|64.66|67.98|65.58|68.76|66.36|66.85|64.45|0
1657559100000|2022-07-11 17:05:00|68.01|65.61|69.18|66.78|69.39|66.99|67.67|65.27|0
1657559400000|2022-07-11 17:10:00|69.13|66.73|68.08|65.68|70.1|67.7|68.03|65.63|0
1657559700000|2022-07-11 17:15:00|68.03|65.63|67.93|65.53|68.19|65.79|67.77|65.37|0
1657560000000|2022-07-11 17:20:00|67.88|65.48|68.55|66.15|68.55|66.15|67.87|65.47|0
1657560300000|2022-07-11 17:25:00|68.5|66.1|68.55|66.15|68.71|66.31|68.24|65.84|0
1657560600000|2022-07-11 17:30:00|68.5|66.1|69.18|66.78|69.65|67.25|68.39|65.99|0
1657560900000|2022-07-11 17:35:00|69.23|66.83|69.6|67.2|69.6|67.2|69.12|66.72|0
1657561200000|2022-07-11 17:40:00|69.65|67.25|69.28|66.88|69.97|67.57|69.28|66.88|0
1657561500000|2022-07-11 17:45:00|69.33|66.93|69.07|66.67|69.54|67.14|68.91|66.51|0
1657561800000|2022-07-11 17:50:00|69.09|66.69|69.75|67.35|69.91|67.51|68.96|66.56|0
1657562100000|2022-07-11 17:55:00|69.7|67.3|69.12|66.72|69.75|67.35|69.09|66.69|0
1657562400000|2022-07-11 18:00:00|69.17|66.77|68.28|65.88|69.22|66.82|67.97|65.57|0
1657562700000|2022-07-11 18:05:00|68.23|65.83|67.6|65.2|68.7|66.3|67.6|65.2|0
1657563000000|2022-07-11 18:10:00|67.66|65.26|67.14|64.74|67.76|65.36|66.98|64.58|0
1657563300000|2022-07-11 18:15:00|67.09|64.69|67.29|64.89|67.45|65.05|66.63|64.23|0
1657563600000|2022-07-11 18:20:00|67.24|64.84|67.08|64.68|67.45|65.05|66.73|64.33|0
1657563900000|2022-07-11 18:25:00|67.14|64.74|66.78|64.38|67.16|64.76|66.67|64.27|0
1657564200000|2022-07-11 18:30:00|66.72|64.32|66.47|64.07|67.03|64.63|66.37|63.97|0
1657564500000|2022-07-11 18:35:00|66.52|64.12|66.57|64.17|66.88|64.48|66.26|63.86|0
1657564800000|2022-07-11 18:40:00|66.62|64.22|67.34|64.94|67.54|65.14|66.47|64.07|0
1657565100000|2022-07-11 18:45:00|67.36|64.96|66.72|64.32|67.6|65.2|66.72|64.32|0
1657565400000|2022-07-11 18:50:00|66.77|64.37|66|63.6|66.77|64.37|65.7|63.3|0
1657565700000|2022-07-11 18:55:00|65.95|63.55|65.4|63|66.31|63.91|65.4|63|0
1657566000000|2022-07-11 19:00:00|65.35|62.95|64.39|61.99|65.65|63.25|64.24|61.84|0
1657566300000|2022-07-11 19:05:00|64.29|61.89|65.35|62.95|65.81|63.41|63.65|61.25|0
1657566600000|2022-07-11 19:10:00|65.4|63|65.45|63.05|65.7|63.3|65.05|62.65|0
1657566900000|2022-07-11 19:15:00|65.35|62.95|65.05|62.65|65.6|63.2|64.75|62.35|0
1657567200000|2022-07-11 19:20:00|65|62.6|65.1|62.7|65.45|63.05|64.7|62.3|0
1657567500000|2022-07-11 19:25:00|65.05|62.65|65.45|63.05|65.7|63.3|64.9|62.5|0
1657567800000|2022-07-11 19:30:00|65.35|62.95|65.6|63.2|66|63.6|65.35|62.95|0
1657568100000|2022-07-11 19:35:00|65.55|63.15|65.42|63.02|65.8|63.4|64.99|62.59|0
1657568400000|2022-07-11 19:40:00|65.37|62.97|64.69|62.29|65.8|63.4|64.69|62.29|0
1657568700000|2022-07-11 19:45:00|64.74|62.34|64.89|62.49|65.54|63.14|64.57|62.17|0
1657569000000|2022-07-11 19:50:00|64.29|61.89|64.54|62.14|64.64|62.24|64.04|61.64|0
1657569300000|2022-07-11 19:55:00|64.49|62.09|65.64|63.24|65.64|63.24|64.29|61.89|0
1657569600000|2022-07-11 20:00:00|65.69|63.29|66.2|63.8|66.3|63.9|65.54|63.14|0
1657569900000|2022-07-11 20:05:00|66.25|63.85|66.5|64.1|66.66|64.26|66.25|63.85|0
1657570200000|2022-07-11 20:10:00|66.55|64.15|66.55|64.15|66.81|64.41|66.35|63.95|0
1657570500000|2022-07-11 20:15:00|66.8|64|66.6|63.8|66.9|64.1|66.6|63.8|0
1657570800000|2022-07-11 20:20:00|66.65|63.85|66.7|63.9|66.75|63.95|66.55|63.75|0
1657571100000|2022-07-11 20:25:00|66.65|63.85|66.7|63.9|66.7|63.9|66.55|63.75|0
1657571400000|2022-07-11 20:30:00|66.75|63.95|66.9|64.1|66.95|64.15|66.75|63.95|0
1657571700000|2022-07-11 20:35:00|66.85|64.05|66.8|64|66.9|64.1|66.59|63.79|0
1657572000000|2022-07-11 20:40:00|66.75|63.95|66.59|63.79|66.75|63.95|66.59|63.79|0
1657572300000|2022-07-11 20:45:00|66.54|63.74|66.54|63.74|66.69|63.89|66.49|63.69|0
1657572600000|2022-07-11 20:50:00|66.59|63.79|66.54|63.74|66.59|63.79|66.49|63.69|0
1657572900000|2022-07-11 20:55:00|66.51|63.71|66.56|63.76|66.59|63.79|66.39|63.59|0
1657573200000|2022-07-11 21:00:00|66.49|63.69|66.48|63.68|66.55|63.75|66.45|63.65|0
1657573500000|2022-07-11 21:05:00|66.47|63.67|66.42|63.62|66.49|63.69|66.4|63.6|0
1657573800000|2022-07-11 21:10:00|66.43|63.63|66.43|63.63|66.46|63.66|66.42|63.62|0
1657574100000|2022-07-11 21:15:00|66.48|63.68|66.51|63.71|66.54|63.74|66.45|63.65|0
1657574400000|2022-07-11 21:20:00|66.5|63.7|66.5|63.7|66.51|63.71|66.48|63.68|0
1657574700000|2022-07-11 21:25:00|66.53|63.73|66.49|63.69|66.53|63.73|66.48|63.68|0
1657575000000|2022-07-11 21:30:00|66.52|63.72|66.56|63.76|66.61|63.81|66.51|63.71|0
1657575300000|2022-07-11 21:35:00|66.55|63.75|66.52|63.72|66.55|63.75|66.5|63.7|0
1657575600000|2022-07-11 21:40:00|66.53|63.73|66.5|63.7|66.53|63.73|66.5|63.7|0
1657575900000|2022-07-11 21:45:00|66.51|63.71|66.55|63.75|66.65|63.85|66.51|63.71|0
1657576200000|2022-07-11 21:50:00|66.54|63.74|66.52|63.72|66.6|63.8|66.51|63.71|0
1657576500000|2022-07-11 21:55:00|66.54|63.74|66.61|63.81|66.61|63.81|66.54|63.74|0
1657576800000|2022-07-11 22:00:00|66.6|63.8|65.91|63.11|66.6|63.8|65.91|63.11|0
1657577100000|2022-07-11 22:05:00|65.86|63.06|66.06|63.26|66.11|63.31|65.84|63.04|0
1657577400000|2022-07-11 22:10:00|66.09|63.29|66.11|63.31|66.16|63.36|65.89|63.09|0
1657577700000|2022-07-11 22:15:00|66.06|63.26|66.16|63.36|66.24|63.44|66.01|63.21|0
1657578000000|2022-07-11 22:20:00|66.19|63.39|66.11|63.31|66.21|63.41|66.08|63.28|0
1657578300000|2022-07-11 22:25:00|66.16|63.36|66.26|63.46|66.26|63.46|66.11|63.31|0
1657578600000|2022-07-11 22:30:00|66.31|63.51|66.26|63.46|66.46|63.66|66.26|63.46|0
1657578900000|2022-07-11 22:35:00|66.23|63.43|65.8|63|66.26|63.46|65.75|62.95|0
1657579200000|2022-07-11 22:40:00|65.85|63.05|65.55|62.75|65.9|63.1|65.55|62.75|0
1657579500000|2022-07-11 22:45:00|65.52|62.72|65.35|62.55|65.6|62.8|65.2|62.4|0
1657579800000|2022-07-11 22:50:00|65.3|62.5|65.35|62.55|65.45|62.65|65.25|62.45|0
1657580100000|2022-07-11 22:55:00|65.32|62.52|65.32|62.52|65.45|62.65|65.2|62.4|0
1657580400000|2022-07-11 23:00:00|65.3|62.5|65.65|62.85|65.65|62.85|65.27|62.47|0
1657580700000|2022-07-11 23:05:00|65.7|62.9|66.1|63.3|66.1|63.3|65.7|62.9|0
1657581000000|2022-07-11 23:10:00|66.05|63.25|65.95|63.15|66.1|63.3|65.8|63|0
1657581300000|2022-07-11 23:15:00|65.97|63.17|65.74|62.94|66.1|63.3|65.69|62.89|0
1657581600000|2022-07-11 23:20:00|65.79|62.99|65.79|62.99|65.95|63.15|65.67|62.87|0
1657581900000|2022-07-11 23:25:00|65.82|63.02|66.35|63.55|66.35|63.55|65.82|63.02|0
1657582200000|2022-07-11 23:30:00|66.3|63.5|66.22|63.42|66.4|63.6|66.17|63.37|0
1657582500000|2022-07-11 23:35:00|66.25|63.45|66.55|63.75|66.73|63.93|66.19|63.39|0
1657582800000|2022-07-11 23:40:00|66.52|63.72|66.34|63.54|66.57|63.77|66.29|63.49|0
1657583100000|2022-07-11 23:45:00|66.4|63.6|66.7|63.9|66.75|63.95|66.34|63.54|0
1657583400000|2022-07-11 23:50:00|66.75|63.95|66.55|63.75|66.8|64|66.44|63.64|0
1657583700000|2022-07-11 23:55:00|66.6|63.8|66.9|64.1|66.95|64.15|66.44|63.64|0
1657584000000|2022-07-12 00:00:00|66.95|64.15|66.39|63.59|67.1|64.3|66.14|63.34|0
1657584300000|2022-07-12 00:05:00|66.44|63.64|66.41|63.61|66.64|63.84|66.24|63.44|0
1657584600000|2022-07-12 00:10:00|66.44|63.64|66.08|63.28|66.54|63.74|66.03|63.23|0
1657584900000|2022-07-12 00:15:00|66.03|63.23|65.93|63.13|66.34|63.54|65.83|63.03|0
1657585200000|2022-07-12 00:20:00|65.88|63.08|65.9|63.1|66.03|63.23|65.68|62.88|0
1657585500000|2022-07-12 00:25:00|65.88|63.08|64.82|62.02|65.88|63.08|64.68|61.88|0
1657585800000|2022-07-12 00:30:00|64.87|62.07|64.57|61.77|65.02|62.22|64.43|61.63|0
1657586100000|2022-07-12 00:35:00|64.48|61.68|64.87|62.07|64.87|62.07|64.28|61.48|0
1657586400000|2022-07-12 00:40:00|64.92|62.12|64.52|61.72|64.97|62.17|64.42|61.62|0
1657586700000|2022-07-12 00:45:00|64.47|61.67|63.12|60.32|64.62|61.82|62.77|59.97|0
1657587000000|2022-07-12 00:50:00|63.21|60.41|62.12|59.32|63.29|60.49|61.73|58.93|0
1657587300000|2022-07-12 00:55:00|62.09|59.29|61.78|58.98|62.31|59.51|61.69|58.89|0
1657587600000|2022-07-12 01:00:00|61.88|59.08|61.68|58.88|61.95|59.15|61.54|58.74|0
1657587900000|2022-07-12 01:05:00|61.71|58.91|61.9|59.1|62.21|59.41|61.66|58.86|0
1657588200000|2022-07-12 01:10:00|61.87|59.07|61.78|58.98|61.92|59.12|61.49|58.69|0
1657588500000|2022-07-12 01:15:00|61.97|59.17|61.87|59.07|62.11|59.31|61.78|58.98|0
1657588800000|2022-07-12 01:20:00|61.9|59.1|61.34|58.54|61.97|59.17|61.34|58.54|0
1657589100000|2022-07-12 01:25:00|61.49|58.69|61.99|59.19|62.06|59.26|61.2|58.4|0
1657589400000|2022-07-12 01:30:00|61.97|59.17|62.3|59.5|62.64|59.84|61.92|59.12|0
1657589700000|2022-07-12 01:35:00|62.28|59.48|62.16|59.36|62.35|59.55|61.82|59.02|0
1657590000000|2022-07-12 01:40:00|62.21|59.41|62.18|59.38|62.64|59.84|62.16|59.36|0
1657590300000|2022-07-12 01:45:00|62.16|59.36|62.11|59.31|62.3|59.5|61.82|59.02|0
1657590600000|2022-07-12 01:50:00|62.13|59.33|61.96|59.16|62.35|59.55|61.86|59.06|0
1657590900000|2022-07-12 01:55:00|61.91|59.11|62.06|59.26|62.08|59.28|61.77|58.97|0
1657591200000|2022-07-12 02:00:00|62.08|59.28|62.01|59.21|62.35|59.55|61.96|59.16|0
1657591500000|2022-07-12 02:05:00|62.03|59.23|62.3|59.5|62.54|59.74|62.03|59.23|0
1657591800000|2022-07-12 02:10:00|62.25|59.45|61.91|59.11|62.29|59.49|61.91|59.11|0
1657592100000|2022-07-12 02:15:00|61.86|59.06|61.71|58.91|61.98|59.18|61.67|58.87|0
1657592400000|2022-07-12 02:20:00|61.76|58.96|62.1|59.3|62.15|59.35|61.76|58.96|0
1657592700000|2022-07-12 02:25:00|62.07|59.27|61.95|59.15|62.29|59.49|61.93|59.13|0
1657593000000|2022-07-12 02:30:00|61.93|59.13|61.9|59.1|62|59.2|61.62|58.82|0
1657593300000|2022-07-12 02:35:00|61.95|59.15|61.66|58.86|62.1|59.3|61.61|58.81|0
1657593600000|2022-07-12 02:40:00|61.71|58.91|61.42|58.62|61.76|58.96|61.4|58.6|0
1657593900000|2022-07-12 02:45:00|61.47|58.67|61.56|58.76|61.85|59.05|61.47|58.67|0
1657594200000|2022-07-12 02:50:00|61.66|58.86|61.61|58.81|61.85|59.05|61.51|58.71|0
1657594500000|2022-07-12 02:55:00|61.58|58.78|61.75|58.95|61.85|59.05|61.47|58.67|0
1657594800000|2022-07-12 03:00:00|61.73|58.93|61.27|58.47|61.87|59.07|61.25|58.45|0
1657595100000|2022-07-12 03:05:00|61.29|58.49|60.94|58.14|61.32|58.52|60.51|57.71|0
1657595400000|2022-07-12 03:10:00|60.98|58.18|60.94|58.14|61.03|58.23|60.79|57.99|0
1657595700000|2022-07-12 03:15:00|60.89|58.09|60.74|57.94|60.94|58.14|60.72|57.92|0
1657596000000|2022-07-12 03:20:00|60.77|57.97|61.12|58.32|61.22|58.42|60.67|57.87|0
1657596300000|2022-07-12 03:25:00|61.17|58.37|61.08|58.28|61.29|58.49|61.03|58.23|0
1657596600000|2022-07-12 03:30:00|61.03|58.23|61.12|58.32|61.31|58.51|60.98|58.18|0
1657596900000|2022-07-12 03:35:00|61.07|58.27|61.07|58.27|61.17|58.37|60.88|58.08|0
1657597200000|2022-07-12 03:40:00|61.1|58.3|61.65|58.85|61.69|58.89|61.05|58.25|0
1657597500000|2022-07-12 03:45:00|61.6|58.8|61.55|58.75|61.67|58.87|61.41|58.61|0
1657597800000|2022-07-12 03:50:00|61.6|58.8|61.57|58.77|61.69|58.89|61.4|58.6|0
1657598100000|2022-07-12 03:55:00|61.6|58.8|61.64|58.84|61.69|58.89|61.4|58.6|0
1657598400000|2022-07-12 04:00:00|61.69|58.89|61.31|58.51|61.69|58.89|61.26|58.46|0
1657598700000|2022-07-12 04:05:00|61.26|58.46|61.26|58.46|61.4|58.6|61.11|58.31|0
1657599000000|2022-07-12 04:10:00|61.23|58.43|61.28|58.48|61.3|58.5|61.02|58.22|0
1657599300000|2022-07-12 04:15:00|61.3|58.5|60.92|58.12|61.3|58.5|60.92|58.12|0
1657599600000|2022-07-12 04:20:00|60.94|58.14|61.04|58.24|61.04|58.24|60.73|57.93|0
1657599900000|2022-07-12 04:25:00|61.06|58.26|61.25|58.45|61.35|58.55|60.99|58.19|0
1657600200000|2022-07-12 04:30:00|61.2|58.4|61.04|58.24|61.25|58.45|61.01|58.21|0
1657600500000|2022-07-12 04:35:00|61.01|58.21|61.11|58.31|61.2|58.4|60.96|58.16|0
1657600800000|2022-07-12 04:40:00|61.15|58.35|60.96|58.16|61.2|58.4|60.92|58.12|0
1657601100000|2022-07-12 04:45:00|60.94|58.14|60.05|57.25|61.06|58.26|60.05|57.25|0
1657601400000|2022-07-12 04:50:00|60.02|57.22|60.12|57.32|60.14|57.34|59.93|57.13|0
1657601700000|2022-07-12 04:55:00|60.14|57.34|60.28|57.48|60.4|57.6|60.09|57.29|0
1657602000000|2022-07-12 05:00:00|60.38|57.58|60.09|57.29|60.4|57.6|59.97|57.17|0
1657602300000|2022-07-12 05:05:00|60.14|57.34|60.42|57.62|60.42|57.62|59.95|57.15|0
1657602600000|2022-07-12 05:10:00|60.37|57.57|60.25|57.45|60.42|57.62|60.18|57.38|0
1657602900000|2022-07-12 05:15:00|60.23|57.43|60.56|57.76|60.63|57.83|60.09|57.29|0
1657603200000|2022-07-12 05:20:00|60.61|57.81|60.75|57.95|60.75|57.95|60.47|57.67|0
1657603500000|2022-07-12 05:25:00|60.7|57.9|60.58|57.78|60.8|58|60.51|57.71|0
1657603800000|2022-07-12 05:30:00|60.61|57.81|60.34|57.54|60.63|57.83|60.18|57.38|0
1657604100000|2022-07-12 05:35:00|60.37|57.57|60.32|57.52|60.56|57.76|60.27|57.47|0
1657604400000|2022-07-12 05:40:00|60.3|57.5|60.51|57.71|60.6|57.8|60.23|57.43|0
1657604700000|2022-07-12 05:45:00|60.48|57.68|60.41|57.61|60.7|57.9|60.41|57.61|0
1657605000000|2022-07-12 05:50:00|60.44|57.64|60.41|57.61|60.55|57.75|60.32|57.52|0
1657605300000|2022-07-12 05:55:00|60.46|57.66|60.08|57.28|60.55|57.75|60.03|57.23|0
1657605600000|2022-07-12 06:00:00|59.94|57.14|59.18|56.38|59.98|57.18|58.95|56.15|0
1657605900000|2022-07-12 06:05:00|59.14|56.34|59.78|56.98|60.02|57.22|57.79|54.99|0
1657606200000|2022-07-12 06:10:00|59.83|57.03|59.92|57.12|60.02|57.22|59.59|56.79|0
1657606500000|2022-07-12 06:15:00|59.88|57.08|60.06|57.26|60.11|57.31|59.55|56.75|0
1657606800000|2022-07-12 06:20:00|59.97|57.17|60.2|57.4|60.92|58.12|59.94|57.14|0
1657607100000|2022-07-12 06:25:00|60.23|57.43|60.32|57.52|60.72|57.92|60.2|57.4|0
1657607400000|2022-07-12 06:30:00|60.3|57.5|60.44|57.64|60.53|57.73|60.08|57.28|0
1657607700000|2022-07-12 06:35:00|60.46|57.66|60.2|57.4|60.53|57.73|60.01|57.21|0
1657608000000|2022-07-12 06:40:00|60.18|57.38|60.06|57.26|60.2|57.4|59.87|57.07|0
1657608300000|2022-07-12 06:45:00|60.01|57.21|59.58|56.78|60.1|57.3|59.54|56.74|0
1657608600000|2022-07-12 06:50:00|59.56|56.76|59.96|57.16|60.05|57.25|59.26|56.46|0
1657608900000|2022-07-12 06:55:00|59.87|57.07|60.24|57.44|60.24|57.44|59.72|56.92|0
1657609200000|2022-07-12 07:00:00|60.2|57.4|60.43|57.63|60.76|57.96|59.98|57.18|0
1657609500000|2022-07-12 07:05:00|60.23|57.83|60.09|57.69|60.59|58.19|59.57|57.17|0
1657609800000|2022-07-12 07:10:00|60.04|57.64|59.43|57.03|60.09|57.69|58.82|56.42|0
1657610100000|2022-07-12 07:15:00|59.52|57.12|59|56.6|59.8|57.4|58.96|56.56|0
1657610400000|2022-07-12 07:20:00|59.1|56.7|58.61|56.21|59.33|56.93|58.12|55.72|0
1657610700000|2022-07-12 07:25:00|58.54|56.14|58.4|56|58.95|56.55|58.21|55.81|0
1657611000000|2022-07-12 07:30:00|58.44|56.04|57.82|55.42|58.81|56.41|57.57|55.17|0
1657611300000|2022-07-12 07:35:00|57.7|55.3|58.18|55.78|58.3|55.9|57.5|55.1|0
1657611600000|2022-07-12 07:40:00|58.21|55.81|58.9|56.5|58.95|56.55|58|55.6|0
1657611900000|2022-07-12 07:45:00|58.95|56.55|59|56.6|59.47|57.07|58.9|56.5|0
1657612200000|2022-07-12 07:50:00|59.04|56.64|59.37|56.97|59.46|57.06|59.04|56.64|0
1657612500000|2022-07-12 07:55:00|59.28|56.88|59.46|57.06|59.56|57.16|59.06|56.66|0
1657612800000|2022-07-12 08:00:00|59.51|57.11|59.44|57.04|59.56|57.16|59.02|56.62|0
1657613100000|2022-07-12 08:05:00|59.41|57.01|59.13|56.73|59.6|57.2|59.01|56.61|0
1657613400000|2022-07-12 08:10:00|59.09|56.69|58.94|56.54|59.44|57.04|58.9|56.5|0
1657613700000|2022-07-12 08:15:00|58.92|56.52|59.08|56.68|59.18|56.78|58.85|56.45|0
1657614000000|2022-07-12 08:20:00|59.13|56.73|59.55|57.15|59.55|57.15|58.9|56.5|0
1657614300000|2022-07-12 08:25:00|59.5|57.1|59.55|57.15|59.6|57.2|59.32|56.92|0
1657614600000|2022-07-12 08:30:00|59.53|57.13|60.16|57.76|60.21|57.81|59.48|57.08|0
1657614900000|2022-07-12 08:35:00|60.21|57.81|60.23|57.83|60.59|58.19|60.12|57.72|0
1657615200000|2022-07-12 08:40:00|60.21|57.81|59.99|57.59|60.85|58.45|59.89|57.49|0
1657615500000|2022-07-12 08:45:00|59.94|57.54|59.84|57.44|59.99|57.59|59.75|57.35|0
1657615800000|2022-07-12 08:50:00|59.87|57.47|59.65|57.25|59.89|57.49|59.61|57.21|0
1657616100000|2022-07-12 08:55:00|59.61|57.21|59.65|57.25|59.75|57.35|59.56|57.16|0
1657616400000|2022-07-12 09:00:00|59.63|57.23|59.65|57.25|60.17|57.77|59.32|56.92|0
1657616700000|2022-07-12 09:05:00|59.63|57.23|59.79|57.39|60.17|57.77|59.56|57.16|0
1657617000000|2022-07-12 09:10:00|59.7|57.3|59.7|57.3|59.93|57.53|59.56|57.16|0
1657617300000|2022-07-12 09:15:00|59.81|57.41|59.72|57.32|59.93|57.53|59.6|57.2|0
1657617600000|2022-07-12 09:20:00|59.69|57.29|59.29|56.89|59.79|57.39|59.15|56.75|0
1657617900000|2022-07-12 09:25:00|59.27|56.87|58.94|56.54|59.36|56.96|58.94|56.54|0
1657618200000|2022-07-12 09:30:00|58.92|56.52|58.82|56.42|59.03|56.63|58.8|56.4|0
1657618500000|2022-07-12 09:35:00|58.71|56.31|58.66|56.26|58.94|56.54|58.61|56.21|0
1657618800000|2022-07-12 09:40:00|58.71|56.31|58.75|56.35|58.98|56.58|58.66|56.26|0
1657619100000|2022-07-12 09:45:00|58.8|56.4|58.28|55.88|58.8|56.4|58.24|55.84|0
1657619400000|2022-07-12 09:50:00|58.33|55.93|58.01|55.61|58.42|56.02|57.91|55.51|0
1657619700000|2022-07-12 09:55:00|58.05|55.65|58.42|56.02|58.47|56.07|58.05|55.65|0
1657620000000|2022-07-12 10:00:00|58.44|56.04|58.65|56.25|58.75|56.35|58.4|56|0
1657620300000|2022-07-12 10:05:00|58.7|56.3|59.15|56.75|59.2|56.8|58.07|55.67|0
1657620600000|2022-07-12 10:10:00|59.17|56.77|60.04|57.64|60.62|58.22|59.15|56.75|0
1657620900000|2022-07-12 10:15:00|60.09|57.69|59.53|57.13|60.78|58.38|59.34|56.94|0
1657621200000|2022-07-12 10:20:00|59.58|57.18|59.7|57.3|59.84|57.44|59.44|57.04|0
1657621500000|2022-07-12 10:25:00|59.72|57.32|59.58|57.18|60.15|57.75|59.51|57.11|0
1657621800000|2022-07-12 10:30:00|59.53|57.13|59.03|56.63|59.67|57.27|58.97|56.57|0
1657622100000|2022-07-12 10:35:00|59.08|56.68|58.87|56.47|59.25|56.85|58.87|56.47|0
1657622400000|2022-07-12 10:40:00|58.92|56.52|59.01|56.61|59.1|56.7|58.78|56.38|0
1657622700000|2022-07-12 10:45:00|58.99|56.59|59.22|56.82|59.24|56.84|58.78|56.38|0
1657623000000|2022-07-12 10:50:00|59.17|56.77|58.35|55.95|59.48|57.08|58.17|55.77|0
1657623300000|2022-07-12 10:55:00|58.4|56|57.77|55.37|58.4|56|57.68|55.28|0
1657623600000|2022-07-12 11:00:00|57.71|55.31|57.89|55.49|58.07|55.67|57.64|55.24|0
1657623900000|2022-07-12 11:05:00|57.84|55.44|58.09|55.69|58.12|55.72|57.84|55.44|0
1657624200000|2022-07-12 11:10:00|58.07|55.67|58.4|56|58.77|56.37|58.07|55.67|0
1657624500000|2022-07-12 11:15:00|58.42|56.02|58.86|56.46|58.91|56.51|58.21|55.81|0
1657624800000|2022-07-12 11:20:00|58.91|56.51|59.76|56.88|59.85|57.12|58.81|56.41|0
1657625100000|2022-07-12 11:25:00|59.78|56.9|60.04|57.16|60.16|57.28|59.66|56.78|0
1657625400000|2022-07-12 11:30:00|60.06|57.18|61.09|58.21|61.13|58.25|59.9|57.02|0
1657625700000|2022-07-12 11:35:00|61.13|58.25|61.04|58.16|61.13|58.25|60.7|57.82|0
1657626000000|2022-07-12 11:40:00|61.06|58.18|60.61|57.73|61.42|58.54|60.61|57.73|0
1657626300000|2022-07-12 11:45:00|60.63|57.75|60.46|57.58|60.63|57.75|60.18|57.3|0
1657626600000|2022-07-12 11:50:00|60.37|57.49|60.46|57.58|60.99|58.11|60.32|57.44|0
1657626900000|2022-07-12 11:55:00|60.41|57.53|60.13|57.25|60.41|57.53|60.01|57.13|0
1657627200000|2022-07-12 12:00:00|60.08|57.2|60.36|57.48|60.46|57.58|60.08|57.2|0
1657627500000|2022-07-12 12:05:00|60.32|57.44|60.29|57.41|60.84|57.96|60.27|57.39|0
1657627800000|2022-07-12 12:10:00|60.27|57.39|59.7|56.82|60.29|57.41|59.61|56.73|0
1657628100000|2022-07-12 12:15:00|59.65|56.77|59.51|56.63|59.75|56.87|59.42|56.54|0
1657628400000|2022-07-12 12:20:00|59.46|56.58|59.89|57.01|60.03|57.15|59.42|56.54|0
1657628700000|2022-07-12 12:25:00|59.93|57.05|60.31|57.43|60.72|57.84|59.89|57.01|0
1657629000000|2022-07-12 12:30:00|60.45|57.57|61.03|58.15|61.17|58.29|60.17|57.29|0
1657629300000|2022-07-12 12:35:00|60.98|58.1|61.65|58.77|61.65|58.77|60.93|58.05|0
1657629600000|2022-07-12 12:40:00|61.55|58.67|61.89|59.01|61.89|59.01|61.12|58.24|0
1657629900000|2022-07-12 12:45:00|61.79|58.91|61.17|58.29|61.89|59.01|60.88|58|0
1657630200000|2022-07-12 12:50:00|61.12|58.24|61.36|58.48|61.36|58.48|60.93|58.05|0
1657630500000|2022-07-12 12:55:00|61.31|58.43|61.26|58.38|61.6|58.72|61.16|58.28|0
1657630800000|2022-07-12 13:00:00|61.23|58.35|61.79|58.91|61.79|58.91|61.02|58.14|0
1657631100000|2022-07-12 13:05:00|61.88|59|62.08|59.2|62.37|59.49|61.84|58.96|0
1657631400000|2022-07-12 13:10:00|62.03|59.15|62.34|59.46|62.49|59.61|61.84|58.96|0
1657631700000|2022-07-12 13:15:00|62.29|59.41|62.15|59.27|62.49|59.61|62|59.12|0
1657632000000|2022-07-12 13:20:00|62.1|59.22|62.29|59.41|62.39|59.51|62.1|59.22|0
1657632300000|2022-07-12 13:25:00|62.34|59.46|62.63|59.75|63.12|60.24|62.34|59.46|0
1657632600000|2022-07-12 13:30:00|62.58|59.7|63.81|60.93|65.79|62.91|62.58|59.7|0
1657632900000|2022-07-12 13:35:00|64.19|61.31|66.92|64.04|67.53|64.65|64.19|61.31|0
1657633200000|2022-07-12 13:40:00|66.99|64.11|65.79|62.91|67.33|64.45|65.69|62.81|0
1657633500000|2022-07-12 13:45:00|66.05|63.17|64.33|61.45|66.35|63.47|64.33|61.45|0
1657633800000|2022-07-12 13:50:00|64.08|61.2|64.88|62|65.08|62.2|64.03|61.15|0
1657634100000|2022-07-12 13:55:00|64.63|61.75|62.85|59.97|64.81|61.93|62.7|59.82|0
1657634400000|2022-07-12 14:00:00|62.65|59.77|61.65|58.77|62.65|59.77|60.29|57.41|0
1657634700000|2022-07-12 14:05:00|61.67|58.79|61.89|59.01|62.71|59.83|61.55|58.67|0
1657635000000|2022-07-12 14:10:00|61.93|59.05|62.91|60.03|63.84|60.96|61.65|58.77|0
1657635300000|2022-07-12 14:15:00|62.95|60.07|63.4|60.52|63.4|60.52|62.08|59.2|0
1657635600000|2022-07-12 14:20:00|63.25|60.37|62.46|59.58|63.86|60.98|62.17|59.29|0
1657635900000|2022-07-12 14:25:00|62.37|59.49|61.98|59.1|63.25|60.37|61.64|58.76|0
1657636200000|2022-07-12 14:30:00|62.08|59.2|64.33|61.45|64.43|61.55|62.08|59.2|0
1657636500000|2022-07-12 14:35:00|64.18|61.3|61.99|59.11|64.5|61.62|61.99|59.11|0
1657636800000|2022-07-12 14:40:00|62.04|59.16|62.33|59.45|62.47|59.59|61.45|58.57|0
1657637100000|2022-07-12 14:45:00|62.38|59.5|62.13|59.25|63.06|60.18|61.45|58.57|0
1657637400000|2022-07-12 14:50:00|62.08|59.2|62.28|59.88|62.28|59.88|61.26|58.38|0
1657637700000|2022-07-12 14:55:00|62.18|59.78|62.67|60.27|63.06|60.66|61.94|59.54|0
1657638000000|2022-07-12 15:00:00|62.69|60.29|62.28|59.88|62.92|60.52|61.89|59.49|0
1657638300000|2022-07-12 15:05:00|62.13|59.73|63.21|60.81|63.21|60.81|61.64|59.24|0
1657638600000|2022-07-12 15:10:00|63.26|60.86|64.05|61.65|64.76|62.36|63.26|60.86|0
1657638900000|2022-07-12 15:15:00|64.15|61.75|63.01|60.61|64.2|61.8|62.72|60.32|0
1657639200000|2022-07-12 15:20:00|63.03|60.63|64.05|61.65|64.4|62|62.96|60.56|0
1657639500000|2022-07-12 15:25:00|64|61.6|64.32|61.92|65.12|62.72|63.32|60.92|0
1657639800000|2022-07-12 15:30:00|64.97|62.57|64.02|61.62|65.28|62.88|63.77|61.37|0
1657640100000|2022-07-12 15:35:00|64.17|61.77|63.27|60.87|64.42|62.02|62.73|60.33|0
1657640400000|2022-07-12 15:40:00|63.17|60.77|62.48|60.08|63.22|60.82|62.04|59.64|0
1657640700000|2022-07-12 15:45:00|62.53|60.13|62.68|60.28|62.92|60.52|62.14|59.74|0
1657641000000|2022-07-12 15:50:00|62.63|60.23|62.14|59.74|62.83|60.43|62.14|59.74|0
1657641300000|2022-07-12 15:55:00|62.09|59.69|62.82|60.42|62.82|60.42|61.99|59.59|0
1657641600000|2022-07-12 16:00:00|62.97|60.57|62.67|60.27|63.22|60.82|62.38|59.98|0
1657641900000|2022-07-12 16:05:00|62.72|60.32|62.09|59.69|63.56|61.16|62.09|59.69|0
1657642200000|2022-07-12 16:10:00|62.13|59.73|63.12|60.72|63.36|60.96|62.09|59.69|0
1657642500000|2022-07-12 16:15:00|63.22|60.82|63.02|60.62|63.41|61.01|62.82|60.42|0
1657642800000|2022-07-12 16:20:00|62.97|60.57|63.31|60.91|63.56|61.16|62.67|60.27|0
1657643100000|2022-07-12 16:25:00|63.26|60.86|63.56|61.16|63.61|61.21|62.96|60.56|0
1657643400000|2022-07-12 16:30:00|63.51|61.11|64.26|61.86|64.26|61.86|63.21|60.81|0
1657643700000|2022-07-12 16:35:00|64.16|61.76|64.3|61.9|64.61|62.21|63.96|61.56|0
1657644000000|2022-07-12 16:40:00|64.25|61.85|64|61.6|64.45|62.05|63.9|61.5|0
1657644300000|2022-07-12 16:45:00|64.05|61.65|64|61.6|64.4|62|63.8|61.4|0
1657644600000|2022-07-12 16:50:00|63.95|61.55|63.5|61.1|63.98|61.58|62.96|60.56|0
1657644900000|2022-07-12 16:55:00|63.45|61.05|63.87|61.47|64|61.6|63.25|60.85|0
1657645200000|2022-07-12 17:00:00|63.85|61.45|63.15|60.75|64.9|62.5|62.71|60.31|0
1657645500000|2022-07-12 17:05:00|63.3|60.9|62.66|60.26|63.4|61|62.46|60.06|0
1657645800000|2022-07-12 17:10:00|62.61|60.21|62.36|59.96|62.61|60.21|62.22|59.82|0
1657646100000|2022-07-12 17:15:00|62.22|59.82|61.97|59.57|62.56|60.16|61.92|59.52|0
1657646400000|2022-07-12 17:20:00|62.02|59.62|61.87|59.47|62.22|59.82|61.58|59.18|0
1657646700000|2022-07-12 17:25:00|61.82|59.42|62.36|59.96|62.36|59.96|61.58|59.18|0
1657647000000|2022-07-12 17:30:00|62.41|60.01|62.31|59.91|62.65|60.25|62.21|59.81|0
1657647300000|2022-07-12 17:35:00|62.26|59.86|62.31|59.91|62.6|60.2|62.16|59.76|0
1657647600000|2022-07-12 17:40:00|62.36|59.96|62.6|60.2|62.85|60.45|62.26|59.86|0
1657647900000|2022-07-12 17:45:00|62.55|60.15|62.55|60.15|62.75|60.35|62.06|59.66|0
1657648200000|2022-07-12 17:50:00|62.5|60.1|63.14|60.74|63.19|60.79|62.31|59.91|0
1657648500000|2022-07-12 17:55:00|63.19|60.79|62.99|60.59|63.39|60.99|62.89|60.49|0
1657648800000|2022-07-12 18:00:00|63.04|60.64|62.06|59.66|63.14|60.74|62.01|59.61|0
1657649100000|2022-07-12 18:05:00|62.11|59.71|62.06|59.66|62.21|59.81|61.77|59.37|0
1657649400000|2022-07-12 18:10:00|62.01|59.61|62.35|59.95|62.6|60.2|61.91|59.51|0
1657649700000|2022-07-12 18:15:00|62.3|59.9|62.1|59.7|62.4|60|61.96|59.56|0
1657650000000|2022-07-12 18:20:00|62.06|59.66|61.76|59.36|62.2|59.8|61.71|59.31|0
1657650300000|2022-07-12 18:25:00|61.71|59.31|61.86|59.46|62|59.6|61.61|59.21|0
1657650600000|2022-07-12 18:30:00|61.91|59.51|60.79|58.39|62.1|59.7|60.74|58.34|0
1657650900000|2022-07-12 18:35:00|60.74|58.34|61.03|58.63|61.27|58.87|60.74|58.34|0
1657651200000|2022-07-12 18:40:00|61.08|58.68|61.44|59.04|61.54|59.14|60.13|57.73|0
1657651500000|2022-07-12 18:45:00|61.34|58.94|61.63|59.23|61.73|59.33|61.2|58.8|0
1657651800000|2022-07-12 18:50:00|61.58|59.18|60.95|58.55|61.58|59.18|60.95|58.55|0
1657652100000|2022-07-12 18:55:00|61|58.6|59.85|57.45|61.05|58.65|59.85|57.45|0
1657652400000|2022-07-12 19:00:00|59.67|57.27|57.42|55.02|59.67|57.27|57.29|54.89|0
1657652700000|2022-07-12 19:05:00|57.38|54.98|56.55|54.15|57.93|55.53|56.55|54.15|0
1657653000000|2022-07-12 19:10:00|56.69|54.29|57.51|55.11|57.56|55.16|56.1|53.7|0
1657653300000|2022-07-12 19:15:00|57.56|55.16|57.28|54.88|57.56|55.16|56.64|54.24|0
1657653600000|2022-07-12 19:20:00|57.19|54.79|55.78|53.38|57.42|55.02|55.51|53.11|0
1657653900000|2022-07-12 19:25:00|55.8|53.4|55.47|53.07|56.41|54.01|54.56|52.16|0
1657654200000|2022-07-12 19:30:00|55.49|53.09|54.38|51.98|55.81|53.41|54.29|51.89|0
1657654500000|2022-07-12 19:35:00|54.33|51.93|54.07|51.67|54.38|51.98|53.24|50.84|0
1657654800000|2022-07-12 19:40:00|54.02|51.62|54.46|52.06|54.51|52.11|53.54|51.14|0
1657655100000|2022-07-12 19:45:00|54.51|52.11|55.02|52.62|55.53|53.13|54.42|52.02|0
1657655400000|2022-07-12 19:50:00|55.26|52.86|56.57|54.17|56.89|54.49|55.26|52.86|0
1657655700000|2022-07-12 19:55:00|56.48|54.08|56.75|54.35|56.8|54.4|56.03|53.63|0
1657656000000|2022-07-12 20:00:00|56.66|54.26|55.71|53.31|56.66|54.26|55.62|53.22|0
1657656300000|2022-07-12 20:05:00|55.75|53.35|55.84|53.44|56.16|53.76|55.71|53.31|0
1657656600000|2022-07-12 20:10:00|55.75|53.35|56.2|53.8|56.39|53.99|55.75|53.35|0
1657656900000|2022-07-12 20:15:00|56.4|53.6|56.49|53.69|56.68|53.88|56.36|53.56|0
1657657200000|2022-07-12 20:20:00|56.45|53.65|56.13|53.33|56.58|53.78|55.99|53.19|0
1657657500000|2022-07-12 20:25:00|56.08|53.28|56.22|53.42|56.35|53.55|55.99|53.19|0
1657657800000|2022-07-12 20:30:00|56.24|53.44|56.26|53.46|56.54|53.74|55.9|53.1|0
1657658100000|2022-07-12 20:35:00|56.31|53.51|56.31|53.51|56.4|53.6|56.17|53.37|0
1657658400000|2022-07-12 20:40:00|56.35|53.55|56.49|53.69|56.53|53.73|56.33|53.53|0
1657658700000|2022-07-12 20:45:00|56.44|53.64|56.49|53.69|56.49|53.69|56.4|53.6|0
1657659000000|2022-07-12 20:50:00|56.53|53.73|56.71|53.91|56.71|53.91|56.49|53.69|0
1657659300000|2022-07-12 20:55:00|56.67|53.87|56.66|53.86|56.71|53.91|56.53|53.73|0
1657659600000|2022-07-12 21:00:00|56.59|53.79|56.58|53.78|56.65|53.85|56.54|53.74|0
1657659900000|2022-07-12 21:05:00|56.59|53.79|56.59|53.79|56.65|53.85|56.53|53.73|0
1657660200000|2022-07-12 21:10:00|56.61|53.81|56.57|53.77|56.61|53.81|56.57|53.77|0
1657660500000|2022-07-12 21:15:00|56.58|53.78|56.62|53.82|56.62|53.82|56.57|53.77|0
1657660800000|2022-07-12 21:20:00|56.65|53.85|56.59|53.79|56.65|53.85|56.59|53.79|0
1657661100000|2022-07-12 21:25:00|56.58|53.78|56.57|53.77|56.58|53.78|56.55|53.75|0
1657661400000|2022-07-12 21:30:00|56.56|53.76|56.6|53.8|56.6|53.8|56.54|53.74|0
1657661700000|2022-07-12 21:35:00|56.59|53.79|56.64|53.84|56.69|53.89|56.59|53.79|0
1657662000000|2022-07-12 21:40:00|56.66|53.86|56.63|53.83|56.66|53.86|56.63|53.83|0
1657662300000|2022-07-12 21:45:00|56.64|53.84|56.62|53.82|56.64|53.84|56.62|53.82|0
1657662600000|2022-07-12 21:50:00|56.6|53.8|56.67|53.87|56.67|53.87|56.54|53.74|0
1657662900000|2022-07-12 21:55:00|56.64|53.84|56.59|53.79|56.66|53.86|56.53|53.73|0
1657663200000|2022-07-12 22:00:00|56.99|54.19|56.7|53.9|57.18|54.38|56.65|53.85|0
1657663500000|2022-07-12 22:05:00|56.72|53.92|57.06|54.26|57.2|54.4|56.72|53.92|0
1657663800000|2022-07-12 22:10:00|57.01|54.21|56.92|54.12|57.2|54.4|56.88|54.08|0
1657664100000|2022-07-12 22:15:00|56.88|54.08|56.65|53.85|56.88|54.08|56.49|53.69|0
1657664400000|2022-07-12 22:20:00|56.67|53.87|56.42|53.62|56.69|53.89|56.24|53.44|0
1657664700000|2022-07-12 22:25:00|56.37|53.57|56.55|53.75|56.74|53.94|56.37|53.57|0
1657665000000|2022-07-12 22:30:00|56.58|53.78|56.6|53.8|56.74|53.94|56.46|53.66|0
1657665300000|2022-07-12 22:35:00|56.64|53.84|56.46|53.66|56.74|53.94|56.46|53.66|0
1657665600000|2022-07-12 22:40:00|56.51|53.71|56.92|54.12|56.96|54.16|56.51|53.71|0
1657665900000|2022-07-12 22:45:00|56.94|54.14|56.91|54.11|56.96|54.16|56.73|53.93|0
1657666200000|2022-07-12 22:50:00|56.96|54.16|56.78|53.98|56.96|54.16|56.69|53.89|0
1657666500000|2022-07-12 22:55:00|56.73|53.93|56.59|53.79|56.73|53.93|56.5|53.7|0
1657666800000|2022-07-12 23:00:00|56.64|53.84|56.87|54.07|57|54.2|56.64|53.84|0
1657667100000|2022-07-12 23:05:00|56.91|54.11|56.86|54.06|57.05|54.25|56.82|54.02|0
1657667400000|2022-07-12 23:10:00|56.84|54.04|56.77|53.97|56.86|54.06|56.77|53.97|0
1657667700000|2022-07-12 23:15:00|56.75|53.95|56.45|53.65|56.77|53.97|56.45|53.65|0
1657668000000|2022-07-12 23:20:00|56.36|53.56|56.38|53.58|56.38|53.58|55.91|53.11|0
1657668300000|2022-07-12 23:25:00|56.32|53.52|56.31|53.51|56.41|53.61|56.18|53.38|0
1657668600000|2022-07-12 23:30:00|56.29|53.49|56.95|54.15|57.04|54.24|56.27|53.47|0
1657668900000|2022-07-12 23:35:00|57|54.2|57.27|54.47|57.27|54.47|56.88|54.08|0
1657669200000|2022-07-12 23:40:00|57.31|54.51|57.27|54.47|57.45|54.65|57.08|54.28|0
1657669500000|2022-07-12 23:45:00|57.22|54.42|57.04|54.24|57.29|54.49|56.95|54.15|0
1657669800000|2022-07-12 23:50:00|56.99|54.19|56.45|53.65|57.01|54.21|56.26|53.46|0
1657670100000|2022-07-12 23:55:00|56.4|53.6|56.44|53.64|56.54|53.74|56.31|53.51|0
1657670400000|2022-07-13 00:00:00|56.58|53.78|57.13|54.33|57.45|54.65|56.44|53.64|0
1657670700000|2022-07-13 00:05:00|57.22|54.42|56.94|54.14|57.22|54.42|56.85|54.05|0
1657671000000|2022-07-13 00:10:00|56.9|54.1|56.9|54.1|56.9|54.1|56.21|53.41|0
1657671300000|2022-07-13 00:15:00|56.96|54.16|57.08|54.28|57.26|54.46|56.71|53.91|0
1657671600000|2022-07-13 00:20:00|56.94|54.14|57.05|54.25|57.35|54.55|56.89|54.09|0
1657671900000|2022-07-13 00:25:00|57.08|54.28|56.89|54.09|57.23|54.43|56.8|54|0
1657672200000|2022-07-13 00:30:00|56.85|54.05|56.98|54.18|57.26|54.46|56.62|53.82|0
1657672500000|2022-07-13 00:35:00|57|54.2|57.64|54.84|57.67|54.87|56.8|54|0
1657672800000|2022-07-13 00:40:00|57.62|54.82|57.67|54.87|57.76|54.96|57.39|54.59|0
1657673100000|2022-07-13 00:45:00|57.64|54.84|57.39|54.59|57.85|55.05|57.34|54.54|0
1657673400000|2022-07-13 00:50:00|57.37|54.57|57.37|54.57|57.53|54.73|57.27|54.47|0
1657673700000|2022-07-13 00:55:00|57.27|54.47|57.48|54.68|57.76|54.96|57.27|54.47|0
1657674000000|2022-07-13 01:00:00|57.5|54.7|58.12|55.32|58.29|55.49|57.48|54.68|0
1657674300000|2022-07-13 01:05:00|58.17|55.37|58.26|55.46|58.5|55.7|58.12|55.32|0
1657674600000|2022-07-13 01:10:00|58.24|55.44|58.03|55.23|58.31|55.51|57.85|55.05|0
1657674900000|2022-07-13 01:15:00|58.08|55.28|57.52|54.72|58.14|55.34|57.48|54.68|0
1657675200000|2022-07-13 01:20:00|57.48|54.68|57.13|54.33|57.61|54.81|57.13|54.33|0
1657675500000|2022-07-13 01:25:00|57.04|54.24|57.15|54.35|57.34|54.54|56.97|54.17|0
1657675800000|2022-07-13 01:30:00|57.2|54.4|57.08|54.28|57.38|54.58|56.83|54.03|0
1657676100000|2022-07-13 01:35:00|57.11|54.31|56.49|53.69|57.11|54.31|56.47|53.67|0
1657676400000|2022-07-13 01:40:00|56.51|53.71|56.33|53.53|56.81|54.01|56.15|53.35|0
1657676700000|2022-07-13 01:45:00|56.31|53.51|56.67|53.87|56.92|54.12|56.15|53.35|0
1657677000000|2022-07-13 01:50:00|56.69|53.89|56.67|53.87|56.92|54.12|56.33|53.53|0
1657677300000|2022-07-13 01:55:00|56.69|53.89|56.58|53.78|56.85|54.05|56.46|53.66|0
1657677600000|2022-07-13 02:00:00|56.6|53.8|57.1|54.3|57.21|54.41|56.6|53.8|0
1657677900000|2022-07-13 02:05:00|57.14|54.34|56.69|53.89|57.19|54.39|56.64|53.84|0
1657678200000|2022-07-13 02:10:00|56.64|53.84|56.73|53.93|57.1|54.3|56.64|53.84|0
1657678500000|2022-07-13 02:15:00|56.69|53.89|56.53|53.73|56.69|53.89|56.37|53.57|0
1657678800000|2022-07-13 02:20:00|56.5|53.7|56.52|53.72|56.96|54.16|56.37|53.57|0
1657679100000|2022-07-13 02:25:00|56.55|53.75|56.55|53.75|56.68|53.88|56.34|53.54|0
1657679400000|2022-07-13 02:30:00|56.5|53.7|56.96|54.16|56.98|54.18|56.5|53.7|0
1657679700000|2022-07-13 02:35:00|57|54.2|57.46|54.66|57.5|54.7|56.77|53.97|0
1657680000000|2022-07-13 02:40:00|57.5|54.7|57.23|54.43|57.5|54.7|57.18|54.38|0
1657680300000|2022-07-13 02:45:00|57.25|54.45|57.69|54.89|57.73|54.93|57.14|54.34|0
1657680600000|2022-07-13 02:50:00|57.73|54.93|57.78|54.98|57.78|54.98|57.55|54.75|0
1657680900000|2022-07-13 02:55:00|57.73|54.93|57.75|54.95|57.91|55.11|57.59|54.79|0
1657681200000|2022-07-13 03:00:00|57.82|55.02|57.61|54.81|57.87|55.07|57.54|54.74|0
1657681500000|2022-07-13 03:05:00|57.64|54.84|57.73|54.93|57.77|54.97|57.54|54.74|0
1657681800000|2022-07-13 03:10:00|57.68|54.88|57.7|54.9|57.73|54.93|57.59|54.79|0
1657682100000|2022-07-13 03:15:00|57.73|54.93|57.59|54.79|57.91|55.11|57.47|54.67|0
1657682400000|2022-07-13 03:20:00|57.63|54.83|58|55.2|58|55.2|57.63|54.83|0
1657682700000|2022-07-13 03:25:00|57.95|55.15|57.72|54.92|58|55.2|57.68|54.88|0
1657683000000|2022-07-13 03:30:00|57.74|54.94|58.18|55.38|58.23|55.43|57.74|54.94|0
1657683300000|2022-07-13 03:35:00|58.28|55.48|58.18|55.38|58.32|55.52|58.04|55.24|0
1657683600000|2022-07-13 03:40:00|58.23|55.43|58.23|55.43|58.32|55.52|58.04|55.24|0
1657683900000|2022-07-13 03:45:00|58.18|55.38|58.09|55.29|58.27|55.47|58.09|55.29|0
1657684200000|2022-07-13 03:50:00|58.04|55.24|57.99|55.19|58.11|55.31|57.81|55.01|0
1657684500000|2022-07-13 03:55:00|57.95|55.15|57.85|55.05|58.04|55.24|57.76|54.96|0
1657684800000|2022-07-13 04:00:00|57.88|55.08|57.64|54.84|57.9|55.1|57.58|54.78|0
1657685100000|2022-07-13 04:05:00|57.62|54.82|57.53|54.73|57.67|54.87|57.48|54.68|0
1657685400000|2022-07-13 04:10:00|57.55|54.75|57.53|54.73|57.67|54.87|57.48|54.68|0
1657685700000|2022-07-13 04:15:00|57.57|54.77|57.62|54.82|57.67|54.87|57.53|54.73|0
1657686000000|2022-07-13 04:20:00|57.66|54.86|57.71|54.91|57.85|55.05|57.66|54.86|0
1657686300000|2022-07-13 04:25:00|57.66|54.86|57.85|55.05|57.89|55.09|57.66|54.86|0
1657686600000|2022-07-13 04:30:00|57.89|55.09|57.64|54.84|57.89|55.09|57.43|54.63|0
1657686900000|2022-07-13 04:35:00|57.66|54.86|57.68|54.88|57.71|54.91|57.48|54.68|0
1657687200000|2022-07-13 04:40:00|57.71|54.91|57.71|54.91|57.89|55.09|57.66|54.86|0
1657687500000|2022-07-13 04:45:00|57.73|54.93|57.61|54.81|57.73|54.93|57.57|54.77|0
1657687800000|2022-07-13 04:50:00|57.57|54.77|57.52|54.72|57.75|54.95|57.45|54.65|0
1657688100000|2022-07-13 04:55:00|57.47|54.67|57.56|54.76|57.66|54.86|57.38|54.58|0
1657688400000|2022-07-13 05:00:00|57.54|54.74|57.66|54.86|57.86|55.06|57.36|54.56|0
1657688700000|2022-07-13 05:05:00|57.61|54.81|57.47|54.67|57.65|54.85|57.42|54.62|0
1657689000000|2022-07-13 05:10:00|57.42|54.62|57.38|54.58|57.52|54.72|57.29|54.49|0
1657689300000|2022-07-13 05:15:00|57.33|54.53|57.38|54.58|57.47|54.67|57.19|54.39|0
1657689600000|2022-07-13 05:20:00|57.42|54.62|57.42|54.62|57.42|54.62|57.05|54.25|0
1657689900000|2022-07-13 05:25:00|57.44|54.64|57.7|54.9|57.79|54.99|57.28|54.48|0
1657690200000|2022-07-13 05:30:00|57.6|54.8|57.01|54.21|57.6|54.8|57.01|54.21|0
1657690500000|2022-07-13 05:35:00|57.05|54.25|57.42|54.62|57.42|54.62|57.05|54.25|0
1657690800000|2022-07-13 05:40:00|57.46|54.66|57.74|54.94|57.85|55.05|57.26|54.46|0
1657691100000|2022-07-13 05:45:00|57.72|54.92|57.95|55.15|57.95|55.15|57.62|54.82|0
1657691400000|2022-07-13 05:50:00|57.9|55.1|57.94|55.14|58.04|55.24|57.76|54.96|0
1657691700000|2022-07-13 05:55:00|58.04|55.24|57.9|55.1|58.04|55.24|57.85|55.05|0
1657692000000|2022-07-13 06:00:00|57.85|55.05|57.83|55.03|58.13|55.33|57.71|54.91|0
1657692300000|2022-07-13 06:05:00|57.76|54.96|57.62|54.82|57.94|55.14|57.53|54.73|0
1657692600000|2022-07-13 06:10:00|57.57|54.77|57.48|54.68|57.8|55|57.16|54.36|0
1657692900000|2022-07-13 06:15:00|57.43|54.63|57.39|54.59|57.48|54.68|56.95|54.15|0
1657693200000|2022-07-13 06:20:00|57.43|54.63|57.39|54.59|57.62|54.82|57.34|54.54|0
1657693500000|2022-07-13 06:25:00|57.34|54.54|57.89|55.09|57.91|55.11|57.25|54.45|0
1657693800000|2022-07-13 06:30:00|57.87|55.07|57.7|54.9|57.94|55.14|57.57|54.77|0
1657694100000|2022-07-13 06:35:00|57.68|54.88|58.07|55.27|58.17|55.37|57.66|54.86|0
1657694400000|2022-07-13 06:40:00|58.12|55.32|58.96|56.16|59|56.2|58.12|55.32|0
1657694700000|2022-07-13 06:45:00|59|56.2|59.38|56.58|59.61|56.81|58.82|56.02|0
1657695000000|2022-07-13 06:50:00|59.4|56.6|59.05|56.25|59.66|56.86|58.81|56.01|0
1657695300000|2022-07-13 06:55:00|59.14|56.34|59.19|56.39|59.42|56.62|58.98|56.18|0
1657695600000|2022-07-13 07:00:00|59.05|56.25|58.83|56.03|59.16|56.36|58.53|55.73|0
1657695900000|2022-07-13 07:05:00|58.52|56.12|58.19|55.79|58.66|56.26|58.01|55.61|0
1657696200000|2022-07-13 07:10:00|58.26|55.86|58.07|55.67|58.61|56.21|58|55.6|0
1657696500000|2022-07-13 07:15:00|58.1|55.7|57.61|55.21|58.1|55.7|57.08|54.68|0
1657696800000|2022-07-13 07:20:00|57.54|55.14|57.54|55.14|57.63|55.23|57.26|54.86|0
1657697100000|2022-07-13 07:25:00|57.52|55.12|57.28|54.88|57.77|55.37|57.03|54.63|0
1657697400000|2022-07-13 07:30:00|57.26|54.86|57.72|55.32|57.86|55.46|56.99|54.59|0
1657697700000|2022-07-13 07:35:00|57.7|55.3|57.19|54.79|57.74|55.34|56.89|54.49|0
1657698000000|2022-07-13 07:40:00|57.28|54.88|56.8|54.4|57.35|54.95|56.67|54.27|0
1657698300000|2022-07-13 07:45:00|56.71|54.31|56.8|54.4|56.85|54.45|56.23|53.83|0
1657698600000|2022-07-13 07:50:00|56.78|54.38|56.62|54.22|56.78|54.38|56.44|54.04|0
1657698900000|2022-07-13 07:55:00|56.53|54.13|56.48|54.08|56.62|54.22|56.25|53.85|0
1657699200000|2022-07-13 08:00:00|56.43|54.03|56.75|54.35|56.93|54.53|56.16|53.76|0
1657699500000|2022-07-13 08:05:00|56.77|54.37|56.25|53.85|56.89|54.49|55.75|53.35|0
1657699800000|2022-07-13 08:10:00|56.34|53.94|56.16|53.76|56.39|53.99|56.07|53.67|0
1657700100000|2022-07-13 08:15:00|56.14|53.74|56.91|54.51|57.02|54.62|56.07|53.67|0
1657700400000|2022-07-13 08:20:00|56.89|54.49|57.07|54.67|57.09|54.69|56.79|54.39|0
1657700700000|2022-07-13 08:25:00|57.02|54.62|57.34|54.94|57.39|54.99|57.02|54.62|0
1657701000000|2022-07-13 08:30:00|57.3|54.9|57.85|55.45|57.94|55.54|57.25|54.85|0
1657701300000|2022-07-13 08:35:00|57.87|55.47|58.26|55.86|58.26|55.86|57.82|55.42|0
1657701600000|2022-07-13 08:40:00|58.22|55.82|57.8|55.4|58.22|55.82|57.75|55.35|0
1657701900000|2022-07-13 08:45:00|57.82|55.42|58.4|56|58.59|56.19|57.77|55.37|0
1657702200000|2022-07-13 08:50:00|58.35|55.95|58.54|56.14|58.61|56.21|58.31|55.91|0
1657702500000|2022-07-13 08:55:00|58.59|56.19|59.05|56.65|59.15|56.75|58.45|56.05|0
1657702800000|2022-07-13 09:00:00|58.98|56.58|58.98|56.58|59.1|56.7|58.65|56.25|0
1657703100000|2022-07-13 09:05:00|58.96|56.56|58.68|56.28|58.96|56.56|58.49|56.09|0
1657703400000|2022-07-13 09:10:00|58.63|56.23|58.56|56.16|58.82|56.42|58.4|56|0
1657703700000|2022-07-13 09:15:00|58.54|56.14|58.49|56.09|58.82|56.42|58.39|55.99|0
1657704000000|2022-07-13 09:20:00|58.44|56.04|58.49|56.09|58.86|56.46|58.44|56.04|0
1657704300000|2022-07-13 09:25:00|58.44|56.04|59|56.6|59|56.6|58.39|55.99|0
1657704600000|2022-07-13 09:30:00|58.98|56.58|58.88|56.48|59|56.6|58.67|56.27|0
1657704900000|2022-07-13 09:35:00|58.93|56.53|58.76|56.36|58.93|56.53|58.62|56.22|0
1657705200000|2022-07-13 09:40:00|58.72|56.32|58.2|55.8|58.79|56.39|58.16|55.76|0
1657705500000|2022-07-13 09:45:00|58.25|55.85|58.32|55.92|58.43|56.03|58.18|55.78|0
1657705800000|2022-07-13 09:50:00|58.34|55.94|58.39|55.99|58.48|56.08|58.04|55.64|0
1657706100000|2022-07-13 09:55:00|58.34|55.94|58.2|55.8|58.41|56.01|58.2|55.8|0
1657706400000|2022-07-13 10:00:00|58.15|55.75|58.1|55.7|58.36|55.96|57.92|55.52|0
1657706700000|2022-07-13 10:05:00|58.13|55.73|58.1|55.7|58.24|55.84|58.06|55.66|0
1657707000000|2022-07-13 10:10:00|58.08|55.68|58.06|55.66|58.2|55.8|57.92|55.52|0
1657707300000|2022-07-13 10:15:00|58.1|55.7|58.1|55.7|58.29|55.89|58.1|55.7|0
1657707600000|2022-07-13 10:20:00|58.12|55.72|58.1|55.7|58.24|55.84|58.01|55.61|0
1657707900000|2022-07-13 10:25:00|58.08|55.68|57.82|55.42|58.1|55.7|57.64|55.24|0
1657708200000|2022-07-13 10:30:00|57.77|55.37|57.66|55.26|57.77|55.37|57.5|55.1|0
1657708500000|2022-07-13 10:35:00|57.68|55.28|57.68|55.28|57.75|55.35|57.13|54.73|0
1657708800000|2022-07-13 10:40:00|57.63|55.23|58|55.6|58.05|55.65|57.63|55.23|0
1657709100000|2022-07-13 10:45:00|57.96|55.56|57.86|55.46|58.14|55.74|57.86|55.46|0
1657709400000|2022-07-13 10:50:00|57.91|55.51|57.75|55.35|58.05|55.65|57.75|55.35|0
1657709700000|2022-07-13 10:55:00|57.72|55.32|58.05|55.65|58.05|55.65|57.58|55.18|0
1657710000000|2022-07-13 11:00:00|58.07|55.67|57.91|55.51|58.07|55.67|57.67|55.27|0
1657710300000|2022-07-13 11:05:00|57.88|55.48|58.18|55.78|58.23|55.83|57.67|55.27|0
1657710600000|2022-07-13 11:10:00|58.16|55.76|58.6|56.2|58.79|56.39|58.09|55.69|0
1657710900000|2022-07-13 11:15:00|58.55|56.15|58.46|56.06|58.69|56.29|58.41|56.01|0
1657711200000|2022-07-13 11:20:00|58.48|56.08|57.69|55.29|58.58|56.18|57.67|55.27|0
1657711500000|2022-07-13 11:25:00|57.76|55.36|57.78|55.38|58.09|55.69|57.65|55.25|0
1657711800000|2022-07-13 11:30:00|57.74|55.34|58.04|55.64|58.08|55.68|57.58|55.18|0
1657712100000|2022-07-13 11:35:00|58.08|55.68|58.22|55.82|58.22|55.82|57.9|55.5|0
1657712400000|2022-07-13 11:40:00|58.27|55.87|58.69|56.29|58.83|56.43|58.27|55.87|0
1657712700000|2022-07-13 11:45:00|58.66|56.26|58.92|56.52|59.06|56.66|58.64|56.24|0
1657713000000|2022-07-13 11:50:00|58.97|56.57|58.55|56.15|59.46|57.06|58.32|55.92|0
1657713300000|2022-07-13 11:55:00|58.53|56.13|58.6|56.2|58.88|56.48|58.41|56.01|0
1657713600000|2022-07-13 12:00:00|58.57|56.17|59.37|56.97|59.92|57.52|58.32|55.92|0
1657713900000|2022-07-13 12:05:00|59.39|56.99|59.2|56.8|59.39|56.99|59.16|56.76|0
1657714200000|2022-07-13 12:10:00|59.11|56.71|58.78|56.38|59.2|56.8|58.5|56.1|0
1657714500000|2022-07-13 12:15:00|58.83|56.43|59.16|56.76|59.16|56.76|58.64|56.24|0
1657714800000|2022-07-13 12:20:00|59.25|56.85|59.44|57.04|59.77|57.37|59.25|56.85|0
1657715100000|2022-07-13 12:25:00|59.53|57.13|63.31|60.91|65.29|62.89|59.03|56.63|0
1657715400000|2022-07-13 12:30:00|58.94|56.54|47.23|44.83|58.94|56.54|43.13|40.73|0
1657715700000|2022-07-13 12:35:00|47.11|44.71|46.79|44.39|47.82|45.42|46.3|43.9|0
1657716000000|2022-07-13 12:40:00|46.83|44.43|46.44|44.04|47.38|44.98|45.7|43.3|0
1657716300000|2022-07-13 12:45:00|46.32|43.92|48.63|46.23|48.63|46.23|45.05|42.65|0
1657716600000|2022-07-13 12:50:00|48.55|46.15|48.79|46.39|48.99|46.59|47.98|45.58|0
1657716900000|2022-07-13 12:55:00|48.83|46.43|49.56|47.16|49.68|47.28|48.06|45.66|0
1657717200000|2022-07-13 13:00:00|49.31|46.91|50.83|48.43|50.83|48.43|48.5|46.1|0
1657717500000|2022-07-13 13:05:00|50.79|48.39|50.38|47.98|50.83|48.43|49.35|46.95|0
1657717800000|2022-07-13 13:10:00|50.42|48.02|50.44|48.04|51.56|49.16|49.84|47.44|0
1657718100000|2022-07-13 13:15:00|50.4|48|49.21|46.81|50.94|48.54|49.04|46.64|0
1657718400000|2022-07-13 13:20:00|49.25|46.85|48.8|46.4|49.59|47.19|48.4|46|0
1657718700000|2022-07-13 13:25:00|48.84|46.44|48.56|46.16|49.08|46.68|48.28|45.88|0
1657719000000|2022-07-13 13:30:00|48.68|46.28|49.25|46.85|50.6|48.2|48|45.6|0
1657719300000|2022-07-13 13:35:00|49.41|47.01|52.29|49.89|52.29|49.89|48.32|45.92|0
1657719600000|2022-07-13 13:40:00|52.25|49.85|49.85|47.45|52.29|49.89|49.73|47.33|0
1657719900000|2022-07-13 13:45:00|50.12|47.72|52.24|49.84|52.24|49.84|48.5|46.1|0
1657720200000|2022-07-13 13:50:00|52.29|49.89|50.99|48.59|52.33|49.93|50.74|48.34|0
1657720500000|2022-07-13 13:55:00|51.03|48.63|51.03|48.63|51.58|49.18|49.86|47.46|0
1657720800000|2022-07-13 14:00:00|50.91|48.51|50.28|47.88|51.33|48.93|48.76|46.36|0
1657721100000|2022-07-13 14:05:00|50.24|47.84|49|46.6|50.86|48.46|48.59|46.19|0
1657721400000|2022-07-13 14:10:00|48.92|46.52|49.14|46.74|50.32|47.92|48.59|46.19|0
1657721700000|2022-07-13 14:15:00|49.1|46.7|47.28|44.88|49.26|46.86|47.24|44.84|0
1657722000000|2022-07-13 14:20:00|47.16|44.76|48.1|45.7|49.07|46.67|45.97|43.57|0
1657722300000|2022-07-13 14:25:00|48.18|45.78|49.98|47.58|49.98|47.58|47.98|45.58|0
1657722600000|2022-07-13 14:30:00|49.73|47.33|51.95|49.55|52.5|50.1|49.36|46.96|0
1657722900000|2022-07-13 14:35:00|52.16|49.76|51.22|48.82|52.93|50.53|50.21|47.81|0
1657723200000|2022-07-13 14:40:00|51.13|48.73|53.67|51.27|53.67|51.27|50.97|48.57|0
1657723500000|2022-07-13 14:45:00|53.82|51.42|53.45|51.05|54.07|51.67|53.15|50.75|0
1657723800000|2022-07-13 14:50:00|53.54|51.14|52.77|50.37|54.3|51.9|52.26|49.86|0
1657724100000|2022-07-13 14:55:00|52.81|50.41|53.25|50.85|53.9|51.5|52.77|50.37|0
1657724400000|2022-07-13 15:00:00|53.29|50.89|53.07|50.67|53.68|51.28|52.51|50.11|0
1657724700000|2022-07-13 15:05:00|53.2|50.8|54.68|52.28|55.55|53.15|53.2|50.8|0
1657725000000|2022-07-13 15:10:00|54.64|52.24|55.17|52.77|55.51|53.11|54.55|52.15|0
1657725300000|2022-07-13 15:15:00|55.26|52.86|53.97|51.57|55.31|52.91|53.75|51.35|0
1657725600000|2022-07-13 15:20:00|54.1|51.7|53.66|51.26|54.59|52.19|53.66|51.26|0
1657725900000|2022-07-13 15:25:00|53.62|51.22|52.36|49.96|53.62|51.22|52.23|49.83|0
1657726200000|2022-07-13 15:30:00|53.19|50.79|52.08|49.68|53.36|50.96|52.08|49.68|0
1657726500000|2022-07-13 15:35:00|52.03|49.63|52.03|49.63|52.33|49.93|51.82|49.42|0
1657726800000|2022-07-13 15:40:00|51.99|49.59|51.6|49.2|52.37|49.97|51.48|49.08|0
1657727100000|2022-07-13 15:45:00|51.39|48.99|52.07|49.67|52.09|49.69|51.01|48.61|0
1657727400000|2022-07-13 15:50:00|52.11|49.71|52.63|50.23|53.54|51.14|52.03|49.63|0
1657727700000|2022-07-13 15:55:00|52.59|50.19|52.37|49.97|52.98|50.58|52.33|49.93|0
1657728000000|2022-07-13 16:00:00|52.46|50.06|53.5|51.1|53.54|51.14|52.07|49.67|0
1657728300000|2022-07-13 16:05:00|53.45|51.05|53.85|51.45|54.2|51.8|53.24|50.84|0
1657728600000|2022-07-13 16:10:00|53.8|51.4|52.9|50.5|53.8|51.4|52.77|50.37|0
1657728900000|2022-07-13 16:15:00|52.81|50.41|53.25|50.85|53.25|50.85|52.55|50.15|0
1657729200000|2022-07-13 16:20:00|53.29|50.89|53.86|51.46|53.95|51.55|52.73|50.33|0
1657729500000|2022-07-13 16:25:00|53.81|51.41|54.39|51.99|54.52|52.12|53.55|51.15|0
1657729800000|2022-07-13 16:30:00|54.43|52.03|54.05|51.65|54.43|52.03|53.65|51.25|0
1657730100000|2022-07-13 16:35:00|53.92|51.52|54.87|52.47|54.87|52.47|53.74|51.34|0
1657730400000|2022-07-13 16:40:00|54.96|52.56|54.44|52.04|54.96|52.56|54.02|51.62|0
1657730700000|2022-07-13 16:45:00|54.38|51.98|54.6|52.2|54.78|52.38|53.98|51.58|0
1657731000000|2022-07-13 16:50:00|54.55|52.15|55.31|52.91|55.4|53|54.2|51.8|0
1657731300000|2022-07-13 16:55:00|55.45|53.05|55.81|53.41|55.81|53.41|54.87|52.47|0
1657731600000|2022-07-13 17:00:00|55.85|53.45|56.97|54.57|57.55|55.15|55.13|52.73|0
1657731900000|2022-07-13 17:05:00|57.04|54.64|56.31|53.91|57.5|55.1|55.94|53.54|0
1657732200000|2022-07-13 17:10:00|56.21|53.81|58.06|55.66|58.06|55.66|56.03|53.63|0
1657732500000|2022-07-13 17:15:00|58.15|55.75|55.86|53.46|58.15|55.75|55.54|53.14|0
1657732800000|2022-07-13 17:20:00|55.9|53.5|56.54|54.14|56.54|54.14|55.5|53.1|0
1657733100000|2022-07-13 17:25:00|56.49|54.09|56.49|54.09|56.58|54.18|55.72|53.32|0
1657733400000|2022-07-13 17:30:00|56.45|54.05|55.9|53.5|56.45|54.05|55.41|53.01|0
1657733700000|2022-07-13 17:35:00|55.86|53.46|55.14|52.74|55.95|53.55|55.05|52.65|0
1657734000000|2022-07-13 17:40:00|55.09|52.69|56.17|53.77|56.35|53.95|55.09|52.69|0
1657734300000|2022-07-13 17:45:00|56.31|53.91|56.85|54.45|56.99|54.59|55.99|53.59|0
1657734600000|2022-07-13 17:50:00|56.9|54.5|56.26|53.86|57.13|54.73|56.26|53.86|0
1657734900000|2022-07-13 17:55:00|56.12|53.72|56.71|54.31|56.85|54.45|55.99|53.59|0
1657735200000|2022-07-13 18:00:00|56.67|54.27|52.8|50.4|56.67|54.27|52.71|50.31|0
1657735500000|2022-07-13 18:05:00|52.67|50.27|53.28|50.88|54.44|52.04|52.37|49.97|0
1657735800000|2022-07-13 18:10:00|53.33|50.93|54.69|52.29|54.74|52.34|53.2|50.8|0
1657736100000|2022-07-13 18:15:00|54.65|52.25|54.78|52.38|54.82|52.42|53.5|51.1|0
1657736400000|2022-07-13 18:20:00|54.69|52.29|55.4|53|55.67|53.27|54.03|51.63|0
1657736700000|2022-07-13 18:25:00|55.54|53.14|55.43|53.03|56.22|53.82|54.73|52.33|0
1657737000000|2022-07-13 18:30:00|55.48|53.08|56.52|54.12|56.61|54.21|55.39|52.99|0
1657737300000|2022-07-13 18:35:00|56.61|54.21|56.84|54.44|56.93|54.53|55.97|53.57|0
1657737600000|2022-07-13 18:40:00|56.89|54.49|56.25|53.85|57.16|54.76|56.25|53.85|0
1657737900000|2022-07-13 18:45:00|56.43|54.03|55.67|53.27|57.15|54.75|55.67|53.27|0
1657738200000|2022-07-13 18:50:00|55.72|53.32|55.45|53.05|56.54|54.14|55.4|53|0
1657738500000|2022-07-13 18:55:00|55.4|53|56.95|54.55|57.04|54.64|54.64|52.24|0
1657738800000|2022-07-13 19:00:00|56.99|54.59|56.81|54.41|57.18|54.78|55.99|53.59|0
1657739100000|2022-07-13 19:05:00|56.78|54.38|55.24|52.84|56.81|54.41|54.64|52.24|0
1657739400000|2022-07-13 19:10:00|55.13|52.73|56.03|53.63|56.26|53.86|55.04|52.64|0
1657739700000|2022-07-13 19:15:00|55.98|53.58|56.3|53.9|56.39|53.99|55.53|53.13|0
1657740000000|2022-07-13 19:20:00|56.35|53.95|55.89|53.49|56.53|54.13|55.57|53.17|0
1657740300000|2022-07-13 19:25:00|55.85|53.45|54.99|52.59|55.85|53.45|54.9|52.5|0
1657740600000|2022-07-13 19:30:00|54.9|52.5|53.53|51.13|55.26|52.86|53.48|51.08|0
1657740900000|2022-07-13 19:35:00|52.68|50.28|54.51|52.11|54.6|52.2|52.68|50.28|0
1657741200000|2022-07-13 19:40:00|54.42|52.02|53.36|50.96|54.42|52.02|53.23|50.83|0
1657741500000|2022-07-13 19:45:00|53.32|50.92|53.45|51.05|53.67|51.27|52.88|50.48|0
1657741800000|2022-07-13 19:50:00|53.18|50.78|53.66|51.26|53.88|51.48|52.62|50.22|0
1657742100000|2022-07-13 19:55:00|53.62|51.22|52.62|50.22|54.19|51.79|52.53|50.13|0
1657742400000|2022-07-13 20:00:00|52.44|50.04|52.53|50.13|52.75|50.35|52.27|49.87|0
1657742700000|2022-07-13 20:05:00|52.49|50.09|52.18|49.78|52.57|50.17|52.05|49.65|0
1657743000000|2022-07-13 20:10:00|52.27|49.87|51.67|49.27|52.44|50.04|51.67|49.27|0
1657743300000|2022-07-13 20:15:00|51.95|49.15|51.57|48.77|52.04|49.24|51.57|48.77|0
1657743600000|2022-07-13 20:20:00|51.53|48.73|51.61|48.81|51.65|48.85|51.48|48.68|0
1657743900000|2022-07-13 20:25:00|51.52|48.72|51.74|48.94|51.74|48.94|51.4|48.6|0
1657744200000|2022-07-13 20:30:00|51.69|48.89|51.74|48.94|51.82|49.02|51.69|48.89|0
1657744500000|2022-07-13 20:35:00|51.78|48.98|51.61|48.81|51.78|48.98|51.44|48.64|0
1657744800000|2022-07-13 20:40:00|51.63|48.83|51.44|48.64|51.69|48.89|51.44|48.64|0
1657745100000|2022-07-13 20:45:00|51.48|48.68|51.35|48.55|51.52|48.72|51.27|48.47|0
1657745400000|2022-07-13 20:50:00|51.39|48.59|51.56|48.76|51.6|48.8|51.26|48.46|0
1657745700000|2022-07-13 20:55:00|51.52|48.72|52.68|49.88|52.72|49.92|51.05|48.25|0
1657746000000|2022-07-13 21:00:00|52.62|49.82|52.6|49.8|52.62|49.82|52.58|49.78|0
1657746300000|2022-07-13 21:05:00|52.59|49.79|52.59|49.79|52.61|49.81|52.58|49.78|0
1657746600000|2022-07-13 21:10:00|52.58|49.78|52.49|49.69|52.58|49.78|52.42|49.62|0
1657746900000|2022-07-13 21:15:00|52.48|49.68|52.45|49.65|52.48|49.68|52.4|49.6|0
1657747200000|2022-07-13 21:20:00|52.48|49.68|52.45|49.65|52.51|49.71|52.44|49.64|0
1657747500000|2022-07-13 21:25:00|52.51|49.71|52.5|49.7|52.51|49.71|52.49|49.69|0
1657747800000|2022-07-13 21:30:00|52.51|49.71|52.47|49.67|52.54|49.74|52.47|49.67|0
1657748100000|2022-07-13 21:35:00|52.5|49.7|52.48|49.68|52.5|49.7|52.48|49.68|0
1657748400000|2022-07-13 21:40:00|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1657748700000|2022-07-13 21:45:00|52.53|49.73|52.51|49.71|52.53|49.73|52.48|49.68|0
1657749000000|2022-07-13 21:50:00|52.5|49.7|52.49|49.69|52.51|49.71|52.49|49.69|0
1657749300000|2022-07-13 21:55:00|52.5|49.7|52.48|49.68|52.5|49.7|52.44|49.64|0
1657749600000|2022-07-13 22:00:00|52.36|49.56|52.34|49.54|52.6|49.8|52.11|49.31|0
1657749900000|2022-07-13 22:05:00|52.28|49.48|51.83|49.03|52.3|49.5|51.74|48.94|0
1657750200000|2022-07-13 22:10:00|51.81|49.01|52.02|49.22|52.04|49.24|51.79|48.99|0
1657750500000|2022-07-13 22:15:00|52|49.2|52.12|49.32|52.23|49.43|52|49.2|0
1657750800000|2022-07-13 22:20:00|52.17|49.37|52.08|49.28|52.21|49.41|51.95|49.15|0
1657751100000|2022-07-13 22:25:00|52.12|49.32|52.08|49.28|52.12|49.32|51.76|48.96|0
1657751400000|2022-07-13 22:30:00|52.04|49.24|51.36|48.56|52.08|49.28|51.36|48.56|0
1657751700000|2022-07-13 22:35:00|51.4|48.6|50.68|47.88|51.4|48.6|50.64|47.84|0
1657752000000|2022-07-13 22:40:00|50.77|47.97|50.6|47.8|50.98|48.18|50.6|47.8|0
1657752300000|2022-07-13 22:45:00|50.64|47.84|50.66|47.86|50.89|48.09|50.35|47.55|0
1657752600000|2022-07-13 22:50:00|50.68|47.88|50.85|48.05|51.1|48.3|50.68|47.88|0
1657752900000|2022-07-13 22:55:00|50.87|48.07|50.87|48.07|50.97|48.17|50.78|47.98|0
1657753200000|2022-07-13 23:00:00|50.89|48.09|51.18|48.38|51.39|48.59|50.81|48.01|0
1657753500000|2022-07-13 23:05:00|51.14|48.34|51.18|48.38|51.2|48.4|50.97|48.17|0
1657753800000|2022-07-13 23:10:00|51.14|48.34|50.3|47.5|51.14|48.34|50.26|47.46|0
1657754100000|2022-07-13 23:15:00|50.26|47.46|50.09|47.29|50.38|47.58|50.09|47.29|0
1657754400000|2022-07-13 23:20:00|50.13|47.33|50.51|47.71|50.55|47.75|50.09|47.29|0
1657754700000|2022-07-13 23:25:00|50.55|47.75|50.26|47.46|50.57|47.77|50.22|47.42|0
1657755000000|2022-07-13 23:30:00|50.22|47.42|50.38|47.58|50.59|47.79|50.22|47.42|0
1657755300000|2022-07-13 23:35:00|50.4|47.6|49.43|46.63|50.42|47.62|49.43|46.63|0
1657755600000|2022-07-13 23:40:00|49.45|46.65|49.45|46.65|49.47|46.67|49.1|46.3|0
1657755900000|2022-07-13 23:45:00|49.43|46.63|49.39|46.59|49.47|46.67|49.18|46.38|0
1657756200000|2022-07-13 23:50:00|49.41|46.61|49.61|46.81|49.8|47|49.35|46.55|0
1657756500000|2022-07-13 23:55:00|49.63|46.83|49.67|46.87|49.8|47|49.61|46.81|0
1657756800000|2022-07-14 00:00:00|49.63|46.83|50.29|47.49|50.33|47.53|49.14|46.34|0
1657757100000|2022-07-14 00:05:00|50.37|47.57|50.37|47.57|50.46|47.66|50.17|47.37|0
1657757400000|2022-07-14 00:10:00|50.42|47.62|50.46|47.66|50.5|47.7|50.17|47.37|0
1657757700000|2022-07-14 00:15:00|50.37|47.57|50.98|48.18|51.08|48.28|50.37|47.57|0
1657758000000|2022-07-14 00:20:00|50.96|48.16|50.79|47.99|51.21|48.41|50.75|47.95|0
1657758300000|2022-07-14 00:25:00|50.83|48.03|50.74|47.94|50.95|48.15|50.58|47.78|0
1657758600000|2022-07-14 00:30:00|50.7|47.9|50.74|47.94|51.04|48.24|50.66|47.86|0
1657758900000|2022-07-14 00:35:00|50.76|47.96|50.74|47.94|50.87|48.07|50.49|47.69|0
1657759200000|2022-07-14 00:40:00|50.78|47.98|50.83|48.03|51.04|48.24|50.74|47.94|0
1657759500000|2022-07-14 00:45:00|50.85|48.05|50.74|47.94|50.85|48.05|50.49|47.69|0
1657759800000|2022-07-14 00:50:00|50.78|47.98|50.93|48.13|51.08|48.28|50.7|47.9|0
1657760100000|2022-07-14 00:55:00|50.99|48.19|50.82|48.02|51.12|48.32|50.82|48.02|0
1657760400000|2022-07-14 01:00:00|50.86|48.06|51.07|48.27|51.07|48.27|50.65|47.85|0
1657760700000|2022-07-14 01:05:00|51.03|48.23|51.03|48.23|51.03|48.23|50.78|47.98|0
1657761000000|2022-07-14 01:10:00|51.07|48.27|51.15|48.35|51.32|48.52|50.95|48.15|0
1657761300000|2022-07-14 01:15:00|51.24|48.44|51.51|48.71|51.66|48.86|51.2|48.4|0
1657761600000|2022-07-14 01:20:00|51.53|48.73|51.79|48.99|51.96|49.16|51.45|48.65|0
1657761900000|2022-07-14 01:25:00|51.72|48.92|51.7|48.9|51.87|49.07|51.66|48.86|0
1657762200000|2022-07-14 01:30:00|51.74|48.94|51.62|48.82|51.83|49.03|51.4|48.6|0
1657762500000|2022-07-14 01:35:00|51.57|48.77|51.7|48.9|51.8|49|51.4|48.6|0
1657762800000|2022-07-14 01:40:00|51.72|48.92|51.57|48.77|51.72|48.92|51.4|48.6|0
1657763100000|2022-07-14 01:45:00|51.59|48.79|51.27|48.47|51.68|48.88|51.27|48.47|0
1657763400000|2022-07-14 01:50:00|51.29|48.49|51.36|48.56|51.4|48.6|51.02|48.22|0
1657763700000|2022-07-14 01:55:00|51.34|48.54|51.97|49.17|52.35|49.55|51.34|48.54|0
1657764000000|2022-07-14 02:00:00|52.08|49.28|52.03|49.23|52.21|49.41|51.91|49.11|0
1657764300000|2022-07-14 02:05:00|52.05|49.25|52.16|49.36|52.35|49.55|51.99|49.19|0
1657764600000|2022-07-14 02:10:00|52.14|49.34|52.12|49.32|52.33|49.53|52.05|49.25|0
1657764900000|2022-07-14 02:15:00|52.07|49.27|51.9|49.1|52.16|49.36|51.82|49.02|0
1657765200000|2022-07-14 02:20:00|51.95|49.15|52.29|49.49|52.33|49.53|51.92|49.12|0
1657765500000|2022-07-14 02:25:00|52.33|49.53|52.24|49.44|52.39|49.59|52.16|49.36|0
1657765800000|2022-07-14 02:30:00|52.2|49.4|52.58|49.78|52.76|49.96|52.16|49.36|0
1657766100000|2022-07-14 02:35:00|52.6|49.8|53.06|50.26|53.14|50.34|52.6|49.8|0
1657766400000|2022-07-14 02:40:00|52.97|50.17|52.88|50.08|53.23|50.43|52.75|49.95|0
1657766700000|2022-07-14 02:45:00|52.9|50.1|52.67|49.87|52.93|50.13|52.54|49.74|0
1657767000000|2022-07-14 02:50:00|52.71|49.91|52.45|49.65|52.8|50|52.45|49.65|0
1657767300000|2022-07-14 02:55:00|52.49|49.69|52.62|49.82|52.71|49.91|52.49|49.69|0
1657767600000|2022-07-14 03:00:00|52.66|49.86|53.01|50.21|53.01|50.21|52.62|49.82|0
1657767900000|2022-07-14 03:05:00|52.97|50.17|53.14|50.34|53.35|50.55|52.88|50.08|0
1657768200000|2022-07-14 03:10:00|53.16|50.36|53.11|50.31|53.24|50.44|52.88|50.08|0
1657768500000|2022-07-14 03:15:00|53.14|50.34|52.96|50.16|53.16|50.36|52.96|50.16|0
1657768800000|2022-07-14 03:20:00|52.98|50.18|53.35|50.55|53.57|50.77|52.98|50.18|0
1657769100000|2022-07-14 03:25:00|53.37|50.57|53.7|50.9|53.92|51.12|53.35|50.55|0
1657769400000|2022-07-14 03:30:00|53.68|50.88|53.65|50.85|53.79|50.99|53.48|50.68|0
1657769700000|2022-07-14 03:35:00|53.7|50.9|53.48|50.68|53.83|51.03|53.43|50.63|0
1657770000000|2022-07-14 03:40:00|53.5|50.7|53.74|50.94|54.05|51.25|53.35|50.55|0
1657770300000|2022-07-14 03:45:00|53.78|50.98|53.43|50.63|53.87|51.07|53.43|50.63|0
1657770600000|2022-07-14 03:50:00|53.48|50.68|53.34|50.54|53.56|50.76|53.3|50.5|0
1657770900000|2022-07-14 03:55:00|53.26|50.46|53.34|50.54|53.39|50.59|53.17|50.37|0
1657771200000|2022-07-14 04:00:00|53.41|50.61|53.47|50.67|53.65|50.85|53.39|50.59|0
1657771500000|2022-07-14 04:05:00|53.45|50.65|53.12|50.32|53.47|50.67|53.04|50.24|0
1657771800000|2022-07-14 04:10:00|53.1|50.3|52.99|50.19|53.25|50.45|52.95|50.15|0
1657772100000|2022-07-14 04:15:00|53.04|50.24|53.25|50.45|53.38|50.58|53.04|50.24|0
1657772400000|2022-07-14 04:20:00|53.21|50.41|53.16|50.36|53.21|50.41|53.03|50.23|0
1657772700000|2022-07-14 04:25:00|53.19|50.39|53.34|50.54|53.42|50.62|53.12|50.32|0
1657773000000|2022-07-14 04:30:00|53.36|50.56|53.55|50.75|53.6|50.8|53.34|50.54|0
1657773300000|2022-07-14 04:35:00|53.57|50.77|53.55|50.75|53.71|50.91|53.49|50.69|0
1657773600000|2022-07-14 04:40:00|53.6|50.8|53.57|50.77|53.64|50.84|53.55|50.75|0
1657773900000|2022-07-14 04:45:00|53.6|50.8|53.72|50.92|53.92|51.12|53.55|50.75|0
1657774200000|2022-07-14 04:50:00|53.75|50.95|53.51|50.71|53.79|50.99|53.42|50.62|0
1657774500000|2022-07-14 04:55:00|53.55|50.75|53.5|50.7|53.64|50.84|53.42|50.62|0
1657774800000|2022-07-14 05:00:00|53.57|50.77|53.77|50.97|53.85|51.05|53.35|50.55|0
1657775100000|2022-07-14 05:05:00|53.81|51.01|53.63|50.83|53.94|51.14|53.59|50.79|0
1657775400000|2022-07-14 05:10:00|53.61|50.81|53.68|50.88|53.72|50.92|53.5|50.7|0
1657775700000|2022-07-14 05:15:00|53.63|50.83|53.54|50.74|53.85|51.05|53.46|50.66|0
1657776000000|2022-07-14 05:20:00|53.52|50.72|53.07|50.27|53.54|50.74|52.98|50.18|0
1657776300000|2022-07-14 05:25:00|53.06|50.26|53.06|50.26|53.17|50.37|52.85|50.05|0
1657776600000|2022-07-14 05:30:00|53.08|50.28|53.19|50.39|53.24|50.44|52.93|50.13|0
1657776900000|2022-07-14 05:35:00|53.17|50.37|52.69|49.89|53.19|50.39|52.69|49.89|0
1657777200000|2022-07-14 05:40:00|52.72|49.92|52.03|49.23|52.72|49.92|52.03|49.23|0
1657777500000|2022-07-14 05:45:00|51.99|49.19|52.07|49.27|52.16|49.36|51.86|49.06|0
1657777800000|2022-07-14 05:50:00|52.09|49.29|51.86|49.06|52.16|49.36|51.73|48.93|0
1657778100000|2022-07-14 05:55:00|51.88|49.08|51.88|49.08|52.07|49.27|51.71|48.91|0
1657778400000|2022-07-14 06:00:00|51.94|49.14|51.49|48.69|52.07|49.27|51.22|48.42|0
1657778700000|2022-07-14 06:05:00|51.47|48.67|52.26|49.46|52.37|49.57|51.43|48.63|0
1657779000000|2022-07-14 06:10:00|52.28|49.48|52.37|49.57|52.58|49.78|52.11|49.31|0
1657779300000|2022-07-14 06:15:00|52.32|49.52|51.58|48.78|52.32|49.52|51.55|48.75|0
1657779600000|2022-07-14 06:20:00|51.6|48.8|51.55|48.75|51.92|49.12|51.06|48.26|0
1657779900000|2022-07-14 06:25:00|51.59|48.79|51.67|48.87|51.93|49.13|51.38|48.58|0
1657780200000|2022-07-14 06:30:00|51.55|48.75|51.17|48.37|51.72|48.92|50.96|48.16|0
1657780500000|2022-07-14 06:35:00|51.15|48.35|51.08|48.28|51.25|48.45|50.91|48.11|0
1657780800000|2022-07-14 06:40:00|51.04|48.24|51.29|48.49|51.38|48.58|50.96|48.16|0
1657781100000|2022-07-14 06:45:00|51.25|48.45|51.4|48.6|51.97|49.17|51.25|48.45|0
1657781400000|2022-07-14 06:50:00|51.36|48.56|51.15|48.35|51.48|48.68|51.15|48.35|0
1657781700000|2022-07-14 06:55:00|51.1|48.3|51.1|48.3|51.44|48.64|50.94|48.14|0
1657782000000|2022-07-14 07:00:00|51.15|48.35|50.89|48.09|51.74|48.94|50.85|48.05|0
1657782300000|2022-07-14 07:05:00|50.61|48.21|49.36|46.96|50.65|48.25|49.32|46.92|0
1657782600000|2022-07-14 07:10:00|49.32|46.92|49.81|47.41|50.72|48.32|49.16|46.76|0
1657782900000|2022-07-14 07:15:00|49.89|47.49|50.8|48.4|51.18|48.78|49.68|47.28|0
1657783200000|2022-07-14 07:20:00|50.85|48.45|50.8|48.4|51.58|49.18|50.51|48.11|0
1657783500000|2022-07-14 07:25:00|50.78|48.38|50.85|48.45|51.12|48.72|50.47|48.07|0
1657783800000|2022-07-14 07:30:00|50.78|48.38|50.15|47.75|51.06|48.66|49.99|47.59|0
1657784100000|2022-07-14 07:35:00|50.22|47.82|50.19|47.79|51.1|48.7|50.13|47.73|0
1657784400000|2022-07-14 07:40:00|50.17|47.77|50.09|47.69|50.53|48.13|49.76|47.36|0
1657784700000|2022-07-14 07:45:00|50.07|47.67|49.32|46.92|50.11|47.71|49.3|46.9|0
1657785000000|2022-07-14 07:50:00|49.28|46.88|48.89|46.49|49.43|47.03|48.73|46.33|0
1657785300000|2022-07-14 07:55:00|48.93|46.53|48.73|46.33|49.1|46.7|48.56|46.16|0
1657785600000|2022-07-14 08:00:00|48.75|46.35|49.42|47.02|49.59|47.19|48.2|45.8|0
1657785900000|2022-07-14 08:05:00|49.5|47.1|49.34|46.94|49.5|47.1|48.89|46.49|0
1657786200000|2022-07-14 08:10:00|49.42|47.02|49.26|46.86|49.46|47.06|48.97|46.57|0
1657786500000|2022-07-14 08:15:00|49.3|46.9|49.09|46.69|49.46|47.06|48.68|46.28|0
1657786800000|2022-07-14 08:20:00|49.13|46.73|47.77|45.37|49.13|46.73|47.77|45.37|0
1657787100000|2022-07-14 08:25:00|47.75|45.35|47.91|45.51|48.07|45.67|47.63|45.23|0
1657787400000|2022-07-14 08:30:00|47.77|45.37|47.35|44.95|47.77|45.37|47.21|44.81|0
1657787700000|2022-07-14 08:35:00|47.39|44.99|47.52|45.12|47.75|45.35|45.31|42.91|0
1657788000000|2022-07-14 08:40:00|47.54|45.14|46.57|44.17|47.62|45.22|46.53|44.13|0
1657788300000|2022-07-14 08:45:00|46.45|44.05|47.46|45.06|47.46|45.06|46.45|44.05|0
1657788600000|2022-07-14 08:50:00|47.42|45.02|47.18|44.78|47.62|45.22|46.99|44.59|0
1657788900000|2022-07-14 08:55:00|47.14|44.74|47.38|44.98|48.06|45.66|46.87|44.47|0
1657789200000|2022-07-14 09:00:00|47.42|45.02|47.74|45.34|47.74|45.34|47.22|44.82|0
1657789500000|2022-07-14 09:05:00|47.75|45.35|47.93|45.53|47.93|45.53|47.5|45.1|0
1657789800000|2022-07-14 09:10:00|47.95|45.55|47.71|45.31|48.13|45.73|47.63|45.23|0
1657790100000|2022-07-14 09:15:00|47.69|45.29|46.76|44.36|47.85|45.45|46.52|44.12|0
1657790400000|2022-07-14 09:20:00|46.74|44.34|45.86|43.46|47.23|44.83|45.72|43.32|0
1657790700000|2022-07-14 09:25:00|45.84|43.44|46.25|43.85|46.56|44.16|45.84|43.44|0
1657791000000|2022-07-14 09:30:00|46.23|43.83|46.07|43.67|46.68|44.28|46.03|43.63|0
1657791300000|2022-07-14 09:35:00|46.11|43.71|46.48|44.08|46.52|44.12|45.89|43.49|0
1657791600000|2022-07-14 09:40:00|46.5|44.1|47.03|44.63|47.17|44.77|46.36|43.96|0
1657791900000|2022-07-14 09:45:00|46.99|44.59|47.19|44.79|47.19|44.79|46.95|44.55|0
1657792200000|2022-07-14 09:50:00|47.15|44.75|47.54|45.14|47.54|45.14|46.75|44.35|0
1657792500000|2022-07-14 09:55:00|47.5|45.1|46.55|44.15|48.03|45.63|46.27|43.87|0
1657792800000|2022-07-14 10:00:00|46.53|44.13|46.39|43.99|46.57|44.17|46.23|43.83|0
1657793100000|2022-07-14 10:05:00|46.43|44.03|46.35|43.95|46.78|44.38|46.35|43.95|0
1657793400000|2022-07-14 10:10:00|46.31|43.91|45.96|43.56|46.47|44.07|45.8|43.4|0
1657793700000|2022-07-14 10:15:00|45.94|43.54|45.93|43.53|46.27|43.87|45.76|43.36|0
1657794000000|2022-07-14 10:20:00|45.92|43.52|45.82|43.42|46.35|43.95|45.72|43.32|0
1657794300000|2022-07-14 10:25:00|45.76|43.36|45.95|43.55|46.05|43.65|45.76|43.36|0
1657794600000|2022-07-14 10:30:00|45.97|43.57|46.15|43.75|46.19|43.79|45.68|43.28|0
1657794900000|2022-07-14 10:35:00|46.19|43.79|46.26|43.86|46.4|44|45.99|43.59|0
1657795200000|2022-07-14 10:40:00|46.24|43.84|45.83|43.43|46.46|44.06|45.77|43.37|0
1657795500000|2022-07-14 10:45:00|45.91|43.51|44.17|41.77|45.93|43.53|44.08|41.68|0
1657795800000|2022-07-14 10:50:00|44.19|41.79|44.12|41.72|44.19|41.79|43.51|41.11|0
1657796100000|2022-07-14 10:55:00|44.31|41.91|45.03|42.63|45.57|43.17|43.7|41.3|0
1657796400000|2022-07-14 11:00:00|45.16|42.76|45.55|43.15|45.96|43.56|45.07|42.67|0
1657796700000|2022-07-14 11:05:00|45.57|43.17|45.22|42.82|45.66|43.26|44.93|42.53|0
1657797000000|2022-07-14 11:10:00|45.14|42.74|45.35|42.95|45.41|43.01|44.68|42.28|0
1657797300000|2022-07-14 11:15:00|45.34|42.94|45.43|43.03|45.61|43.21|45.08|42.68|0
1657797600000|2022-07-14 11:20:00|45.41|43.01|45.37|42.97|45.6|43.2|44.99|42.59|0
1657797900000|2022-07-14 11:25:00|45.33|42.93|45.06|42.66|45.33|42.93|44.68|42.28|0
1657798200000|2022-07-14 11:30:00|45.08|42.68|44.95|42.55|45.87|43.47|44.41|42.01|0
1657798500000|2022-07-14 11:35:00|44.87|42.47|44.6|42.2|44.89|42.49|44.37|41.97|0
1657798800000|2022-07-14 11:40:00|44.53|42.13|44.45|42.05|45.14|42.74|44.39|41.99|0
1657799100000|2022-07-14 11:45:00|44.41|42.01|44.71|42.31|44.91|42.51|44.39|41.99|0
1657799400000|2022-07-14 11:50:00|44.68|42.28|44.56|42.16|44.87|42.47|44.49|42.09|0
1657799700000|2022-07-14 11:55:00|44.6|42.2|44.56|42.16|44.87|42.47|44.41|42.01|0
1657800000000|2022-07-14 12:00:00|44.54|42.14|44.12|41.72|44.94|42.54|43.92|41.52|0
1657800300000|2022-07-14 12:05:00|44.14|41.74|44|41.6|44.22|41.82|42.91|40.51|0
1657800600000|2022-07-14 12:10:00|44.04|41.64|44.39|41.99|44.5|42.1|43.67|41.27|0
1657800900000|2022-07-14 12:15:00|44.37|41.97|44.67|42.27|44.73|42.33|44.28|41.88|0
1657801200000|2022-07-14 12:20:00|44.65|42.25|44.58|42.18|45.08|42.68|44.5|42.1|0
1657801500000|2022-07-14 12:25:00|44.52|42.12|44.71|42.31|44.81|42.41|44.37|41.97|0
1657801800000|2022-07-14 12:30:00|44.69|42.29|45.91|43.51|46.07|43.67|43.5|41.1|0
1657802100000|2022-07-14 12:35:00|45.93|43.53|46.15|43.75|46.6|44.2|45.41|43.01|0
1657802400000|2022-07-14 12:40:00|46.22|43.82|45.29|42.89|46.22|43.82|45.18|42.78|0
1657802700000|2022-07-14 12:45:00|45.22|42.82|45.02|42.62|45.37|42.97|44.64|42.24|0
1657803000000|2022-07-14 12:50:00|44.98|42.58|45.29|42.89|45.44|43.04|44.83|42.43|0
1657803300000|2022-07-14 12:55:00|45.25|42.85|45.02|42.62|45.37|42.97|44.49|42.09|0
1657803600000|2022-07-14 13:00:00|44.96|42.56|45.31|42.91|45.48|43.08|44.64|42.24|0
1657803900000|2022-07-14 13:05:00|45.29|42.89|44.29|41.89|45.44|43.04|44.26|41.86|0
1657804200000|2022-07-14 13:10:00|44.35|41.95|44.08|41.68|44.45|42.05|43.53|41.13|0
1657804500000|2022-07-14 13:15:00|44.05|41.65|44.69|42.29|44.8|42.4|44.05|41.65|0
1657804800000|2022-07-14 13:20:00|44.63|42.23|44.92|42.52|45.15|42.75|44.56|42.16|0
1657805100000|2022-07-14 13:25:00|44.88|42.48|44.52|42.12|45.26|42.86|44.46|42.06|0
1657805400000|2022-07-14 13:30:00|44.57|42.17|43.82|41.42|45.46|43.06|43.37|40.97|0
1657805700000|2022-07-14 13:35:00|43.91|41.51|42.37|39.97|44.04|41.64|42.19|39.79|0
1657806000000|2022-07-14 13:40:00|42.15|39.75|41.56|39.16|42.37|39.97|41.28|38.88|0
1657806300000|2022-07-14 13:45:00|41.53|39.13|42.69|40.29|43.21|40.81|41.45|39.05|0
1657806600000|2022-07-14 13:50:00|42.62|40.22|42.99|40.59|43.88|41.48|42.36|39.96|0
1657806900000|2022-07-14 13:55:00|43.06|40.66|42.18|39.78|43.4|41|42.18|39.78|0
1657807200000|2022-07-14 14:00:00|42.1|39.7|40.74|38.34|42.1|39.7|40.7|38.3|0
1657807500000|2022-07-14 14:05:00|40.7|38.3|41.34|38.94|41.59|39.19|40.46|38.06|0
1657807800000|2022-07-14 14:10:00|41.27|38.87|41.62|39.22|41.73|39.33|40.8|38.4|0
1657808100000|2022-07-14 14:15:00|41.59|39.19|41.19|38.79|41.88|39.48|40.94|38.54|0
1657808400000|2022-07-14 14:20:00|41.16|38.76|42.02|39.62|42.2|39.8|41.16|38.76|0
1657808700000|2022-07-14 14:25:00|41.91|39.51|42.09|39.69|42.42|40.02|41.66|39.26|0
1657809000000|2022-07-14 14:30:00|42.06|39.66|41.91|39.51|43.04|40.64|41.4|39|0
1657809300000|2022-07-14 14:35:00|41.95|39.55|41.38|38.98|41.95|39.55|40.56|38.16|0
1657809600000|2022-07-14 14:40:00|41.35|38.95|41.53|39.13|42.11|39.71|41.35|38.95|0
1657809900000|2022-07-14 14:45:00|41.46|39.06|41.85|39.45|41.94|39.54|40.99|38.59|0
1657810200000|2022-07-14 14:50:00|42|39.6|43.29|40.89|43.37|40.97|41.53|39.13|0
1657810500000|2022-07-14 14:55:00|43.15|40.75|42.3|39.9|43.18|40.78|42.01|39.61|0
1657810800000|2022-07-14 15:00:00|42.66|40.26|43|40.6|43.85|41.45|42.26|39.86|0
1657811100000|2022-07-14 15:05:00|42.92|40.52|44.23|41.83|44.23|41.83|42.89|40.49|0
1657811400000|2022-07-14 15:10:00|44.15|41.75|43.74|41.34|44.46|42.06|43.55|41.15|0
1657811700000|2022-07-14 15:15:00|43.66|41.26|44.57|42.17|44.61|42.21|43.11|40.71|0
1657812000000|2022-07-14 15:20:00|44.53|42.13|44.87|42.47|45.57|43.17|44.27|41.87|0
1657812300000|2022-07-14 15:25:00|44.84|42.44|45.22|42.82|45.3|42.9|44.72|42.32|0
1657812600000|2022-07-14 15:30:00|45.14|42.74|44.51|42.11|45.52|43.12|44.44|42.04|0
1657812900000|2022-07-14 15:35:00|44.55|42.15|44.93|42.53|45.2|42.8|44.02|41.62|0
1657813200000|2022-07-14 15:40:00|44.95|42.55|47.28|44.88|47.96|45.56|44.95|42.55|0
1657813500000|2022-07-14 15:45:00|47.2|44.8|47.73|45.33|47.73|45.33|46.8|44.4|0
1657813800000|2022-07-14 15:50:00|46.93|44.53|46.81|44.41|47.57|45.17|46.7|44.3|0
1657814100000|2022-07-14 15:55:00|46.85|44.45|47.37|44.97|47.69|45.29|46.58|44.18|0
1657814400000|2022-07-14 16:00:00|47.45|45.05|47.17|44.77|47.73|45.33|46.81|44.41|0
1657814700000|2022-07-14 16:05:00|47.13|44.73|46.42|44.02|47.17|44.77|46.18|43.78|0
1657815000000|2022-07-14 16:10:00|46.5|44.1|46.81|44.41|47.05|44.65|46.38|43.98|0
1657815300000|2022-07-14 16:15:00|46.89|44.49|46.77|44.37|47.33|44.93|46.1|43.7|0
1657815600000|2022-07-14 16:20:00|46.69|44.29|46.14|43.74|47.29|44.89|46.14|43.74|0
1657815900000|2022-07-14 16:25:00|46.22|43.82|45.01|42.61|46.22|43.82|44.98|42.58|0
1657816200000|2022-07-14 16:30:00|45.09|42.69|45.36|42.96|45.86|43.46|45.09|42.69|0
1657816500000|2022-07-14 16:35:00|45.32|42.92|45.44|43.04|45.59|43.19|45.01|42.61|0
1657816800000|2022-07-14 16:40:00|45.47|43.07|44.97|42.57|45.47|43.07|44.63|42.23|0
1657817100000|2022-07-14 16:45:00|45.05|42.65|43.57|41.17|45.17|42.77|43.53|41.13|0
1657817400000|2022-07-14 16:50:00|43.53|41.13|44.28|41.88|44.4|42|43.42|41.02|0
1657817700000|2022-07-14 16:55:00|44.32|41.92|44.61|42.21|44.66|42.26|43.94|41.54|0
1657818000000|2022-07-14 17:00:00|44.63|42.23|44.09|41.69|44.7|42.3|43.87|41.47|0
1657818300000|2022-07-14 17:05:00|44.02|41.62|44.62|42.22|44.66|42.26|43.57|41.17|0
1657818600000|2022-07-14 17:10:00|44.59|42.19|44.51|42.11|44.59|42.19|43.83|41.43|0
1657818900000|2022-07-14 17:15:00|44.47|42.07|45.66|43.26|45.93|43.53|44.17|41.77|0
1657819200000|2022-07-14 17:20:00|45.76|43.36|45.74|43.34|46.25|43.85|45.7|43.3|0
1657819500000|2022-07-14 17:25:00|45.66|43.26|46.48|44.08|46.6|44.2|45.66|43.26|0
1657819800000|2022-07-14 17:30:00|46.44|44.04|45.39|42.99|46.44|44.04|45.31|42.91|0
1657820100000|2022-07-14 17:35:00|45.35|42.95|46.28|43.88|46.48|44.08|45.35|42.95|0
1657820400000|2022-07-14 17:40:00|46.32|43.92|46.83|44.43|47.07|44.67|46.24|43.84|0
1657820700000|2022-07-14 17:45:00|46.91|44.51|47.03|44.63|47.15|44.75|46.55|44.15|0
1657821000000|2022-07-14 17:50:00|47.07|44.67|46.71|44.31|47.55|45.15|46.16|43.76|0
1657821300000|2022-07-14 17:55:00|46.87|44.47|47.27|44.87|47.51|45.11|46.79|44.39|0
1657821600000|2022-07-14 18:00:00|47.23|44.83|47.78|45.38|47.99|45.59|47.07|44.67|0
1657821900000|2022-07-14 18:05:00|47.7|45.3|48.38|45.98|48.39|45.99|47.62|45.22|0
1657822200000|2022-07-14 18:10:00|47.49|45.09|47.37|44.97|47.65|45.25|46.93|44.53|0
1657822500000|2022-07-14 18:15:00|47.41|45.01|48.95|46.55|49.19|46.79|47.17|44.77|0
1657822800000|2022-07-14 18:20:00|48.99|46.59|49.61|47.21|49.98|47.58|48.99|46.59|0
1657823100000|2022-07-14 18:25:00|49.77|47.37|50.19|47.79|50.31|47.91|49.23|46.83|0
1657823400000|2022-07-14 18:30:00|50.23|47.83|50.35|47.95|50.56|48.16|49.81|47.41|0
1657823700000|2022-07-14 18:35:00|50.4|48|50.71|48.31|52.13|49.73|50.4|48|0
1657824000000|2022-07-14 18:40:00|50.75|48.35|49.33|46.93|50.75|48.35|49.08|46.68|0
1657824300000|2022-07-14 18:45:00|49.29|46.89|49.54|47.14|49.58|47.18|48.88|46.48|0
1657824600000|2022-07-14 18:50:00|49.58|47.18|49|46.6|49.58|47.18|48.75|46.35|0
1657824900000|2022-07-14 18:55:00|49.04|46.64|49.78|47.38|50.24|47.84|49.04|46.64|0
1657825200000|2022-07-14 19:00:00|49.95|47.55|49.57|47.17|50.37|47.97|49.45|47.05|0
1657825500000|2022-07-14 19:05:00|49.53|47.13|48.83|46.43|49.74|47.34|48.75|46.35|0
1657825800000|2022-07-14 19:10:00|48.79|46.39|49.82|47.42|49.95|47.55|48.71|46.31|0
1657826100000|2022-07-14 19:15:00|49.86|47.46|49.65|47.25|49.99|47.59|48.99|46.59|0
1657826400000|2022-07-14 19:20:00|49.74|47.34|50.78|48.38|50.87|48.47|49.57|47.17|0
1657826700000|2022-07-14 19:25:00|50.87|48.47|50.99|48.59|50.99|48.59|50.32|47.92|0
1657827000000|2022-07-14 19:30:00|51.04|48.64|50.24|47.84|51.08|48.68|50.24|47.84|0
1657827300000|2022-07-14 19:35:00|50.03|47.63|49.48|47.08|50.21|47.81|49.15|46.75|0
1657827600000|2022-07-14 19:40:00|49.32|46.92|49.73|47.33|49.9|47.5|49.11|46.71|0
1657827900000|2022-07-14 19:45:00|49.52|47.12|49.56|47.16|49.98|47.58|48.78|46.38|0
1657828200000|2022-07-14 19:50:00|49.86|47.46|50.19|47.79|50.36|47.96|49.77|47.37|0
1657828500000|2022-07-14 19:55:00|50.06|47.66|49.94|47.54|50.82|48.42|49.56|47.16|0
1657828800000|2022-07-14 20:00:00|50.15|47.75|50.82|48.42|50.86|48.46|50.1|47.7|0
1657829100000|2022-07-14 20:05:00|50.86|48.46|50.48|48.08|50.86|48.46|50.23|47.83|0
1657829400000|2022-07-14 20:10:00|50.4|48|50.73|48.33|50.73|48.33|50.06|47.66|0
1657829700000|2022-07-14 20:15:00|50.89|48.09|50.43|47.63|50.89|48.09|50.43|47.63|0
1657830000000|2022-07-14 20:20:00|50.38|47.58|50.38|47.58|50.55|47.75|50.3|47.5|0
1657830300000|2022-07-14 20:25:00|50.42|47.62|50.47|47.67|50.47|47.67|50.38|47.58|0
1657830600000|2022-07-14 20:30:00|50.42|47.62|50.38|47.58|50.46|47.66|50.38|47.58|0
1657830900000|2022-07-14 20:35:00|50.42|47.62|50.72|47.92|50.76|47.96|50.38|47.58|0
1657831200000|2022-07-14 20:40:00|50.76|47.96|50.93|48.13|51.01|48.21|50.72|47.92|0
1657831500000|2022-07-14 20:45:00|50.88|48.08|50.84|48.04|50.88|48.08|50.76|47.96|0
1657831800000|2022-07-14 20:50:00|50.88|48.08|50.71|47.91|50.92|48.12|50.71|47.91|0
1657832100000|2022-07-14 20:55:00|50.67|47.87|50.65|47.85|50.71|47.91|50.5|47.7|0
1657832400000|2022-07-14 21:00:00|50.6|47.8|50.51|47.71|50.66|47.86|50.42|47.62|0
1657832700000|2022-07-14 21:05:00|50.47|47.67|50.53|47.73|50.53|47.73|50.47|47.67|0
1657833000000|2022-07-14 21:10:00|50.51|47.71|50.52|47.72|50.53|47.73|50.49|47.69|0
1657833300000|2022-07-14 21:15:00|50.54|47.74|50.55|47.75|50.55|47.75|50.52|47.72|0
1657833600000|2022-07-14 21:20:00|50.54|47.74|50.53|47.73|50.55|47.75|50.53|47.73|0
1657833900000|2022-07-14 21:25:00|50.54|47.74|50.56|47.76|50.57|47.77|50.54|47.74|0
1657834200000|2022-07-14 21:30:00|50.55|47.75|50.56|47.76|50.56|47.76|50.55|47.75|0
1657834500000|2022-07-14 21:35:00|50.57|47.77|50.57|47.77|50.58|47.78|50.57|47.77|0
1657834800000|2022-07-14 21:40:00|50.58|47.78|50.62|47.82|50.62|47.82|50.58|47.78|0
1657835100000|2022-07-14 21:45:00|50.63|47.83|50.66|47.86|50.66|47.86|50.62|47.82|0
1657835400000|2022-07-14 21:50:00|50.67|47.87|50.67|47.87|50.67|47.87|50.66|47.86|0
1657835700000|2022-07-14 21:55:00|50.66|47.86|50.66|47.86|50.68|47.88|50.66|47.86|0
1657836000000|2022-07-14 22:00:00|50.85|48.05|51.08|48.28|51.42|48.62|50.85|48.05|0
1657836300000|2022-07-14 22:05:00|50.99|48.19|51.42|48.62|51.42|48.62|50.87|48.07|0
1657836600000|2022-07-14 22:10:00|51.37|48.57|51.29|48.49|51.39|48.59|51.2|48.4|0
1657836900000|2022-07-14 22:15:00|51.31|48.51|51.76|48.96|51.76|48.96|51.31|48.51|0
1657837200000|2022-07-14 22:20:00|51.63|48.83|51.63|48.83|51.75|48.95|51.29|48.49|0
1657837500000|2022-07-14 22:25:00|51.6|48.8|51.67|48.87|51.84|49.04|51.58|48.78|0
1657837800000|2022-07-14 22:30:00|51.71|48.91|51.84|49.04|51.88|49.08|51.71|48.91|0
1657838100000|2022-07-14 22:35:00|51.86|49.06|52.22|49.42|52.44|49.64|51.79|48.99|0
1657838400000|2022-07-14 22:40:00|52.27|49.47|52.39|49.59|52.61|49.81|52.27|49.47|0
1657838700000|2022-07-14 22:45:00|52.35|49.55|52.39|49.59|52.57|49.77|52.33|49.53|0
1657839000000|2022-07-14 22:50:00|52.35|49.55|52|49.2|52.35|49.55|51.96|49.16|0
1657839300000|2022-07-14 22:55:00|52.05|49.25|52.05|49.25|52.18|49.38|51.96|49.16|0
1657839600000|2022-07-14 23:00:00|52.07|49.27|52.05|49.25|52.13|49.33|52|49.2|0
1657839900000|2022-07-14 23:05:00|52|49.2|52.13|49.33|52.3|49.5|52|49.2|0
1657840200000|2022-07-14 23:10:00|52.09|49.29|51.87|49.07|52.09|49.29|51.87|49.07|0
1657840500000|2022-07-14 23:15:00|51.91|49.11|51.89|49.09|51.96|49.16|51.87|49.07|0
1657840800000|2022-07-14 23:20:00|51.91|49.11|51.87|49.07|51.96|49.16|51.87|49.07|0
1657841100000|2022-07-14 23:25:00|51.91|49.11|52.13|49.33|52.21|49.41|51.91|49.11|0
1657841400000|2022-07-14 23:30:00|52.21|49.41|52.04|49.24|52.21|49.41|52|49.2|0
1657841700000|2022-07-14 23:35:00|52|49.2|52.56|49.76|52.56|49.76|52|49.2|0
1657842000000|2022-07-14 23:40:00|52.6|49.8|52.62|49.82|52.95|50.15|52.56|49.76|0
1657842300000|2022-07-14 23:45:00|52.6|49.8|52.77|49.97|52.79|49.99|52.6|49.8|0
1657842600000|2022-07-14 23:50:00|52.73|49.93|52.47|49.67|52.79|49.99|52.42|49.62|0
1657842900000|2022-07-14 23:55:00|52.38|49.58|53.2|50.4|53.25|50.45|52.38|49.58|0
1657843200000|2022-07-15 00:00:00|53.16|50.36|52.64|49.84|53.2|50.4|52.42|49.62|0
1657843500000|2022-07-15 00:05:00|52.66|49.86|52.44|49.64|52.66|49.86|52.2|49.4|0
1657843800000|2022-07-15 00:10:00|52.38|49.58|52.03|49.23|52.55|49.75|51.99|49.19|0
1657844100000|2022-07-15 00:15:00|52.05|49.25|51.71|48.91|52.14|49.34|51.43|48.63|0
1657844400000|2022-07-15 00:20:00|51.6|48.8|51.09|48.29|51.73|48.93|51.09|48.29|0
1657844700000|2022-07-15 00:25:00|51.07|48.27|50.9|48.1|51.26|48.46|50.71|47.91|0
1657845000000|2022-07-15 00:30:00|50.88|48.08|51.47|48.67|51.51|48.71|50.79|47.99|0
1657845300000|2022-07-15 00:35:00|51.51|48.71|51.13|48.33|51.6|48.8|50.96|48.16|0
1657845600000|2022-07-15 00:40:00|51.17|48.37|50.96|48.16|51.17|48.37|50.5|47.7|0
1657845900000|2022-07-15 00:45:00|51|48.2|51.55|48.75|51.6|48.8|50.83|48.03|0
1657846200000|2022-07-15 00:50:00|51.47|48.67|51.3|48.5|51.51|48.71|51.3|48.5|0
1657846500000|2022-07-15 00:55:00|51.34|48.54|50.7|47.9|51.42|48.62|50.7|47.9|0
1657846800000|2022-07-15 01:00:00|50.62|47.82|50.87|48.07|50.89|48.09|50.49|47.69|0
1657847100000|2022-07-15 01:05:00|50.83|48.03|50.7|47.9|50.91|48.11|50.28|47.48|0
1657847400000|2022-07-15 01:10:00|50.72|47.92|50.91|48.11|50.91|48.11|50.49|47.69|0
1657847700000|2022-07-15 01:15:00|50.87|48.07|50.8|48|51.08|48.28|50.78|47.98|0
1657848000000|2022-07-15 01:20:00|50.78|47.98|51.16|48.36|51.38|48.58|50.55|47.75|0
1657848300000|2022-07-15 01:25:00|51.14|48.34|51.46|48.66|51.59|48.79|50.97|48.17|0
1657848600000|2022-07-15 01:30:00|51.52|48.72|51.5|48.7|51.89|49.09|51.42|48.62|0
1657848900000|2022-07-15 01:35:00|51.46|48.66|51.58|48.78|51.71|48.91|51.2|48.4|0
1657849200000|2022-07-15 01:40:00|51.63|48.83|51.63|48.83|51.71|48.91|51.09|48.29|0
1657849500000|2022-07-15 01:45:00|51.58|48.78|51.67|48.87|51.93|49.13|51.5|48.7|0
1657849800000|2022-07-15 01:50:00|51.69|48.89|52.01|49.21|52.22|49.42|51.67|48.87|0
1657850100000|2022-07-15 01:55:00|52.05|49.25|52.31|49.51|52.31|49.51|51.92|49.12|0
1657850400000|2022-07-15 02:00:00|52.27|49.47|52.29|49.49|52.4|49.6|51.97|49.17|0
1657850700000|2022-07-15 02:05:00|52.31|49.51|52.39|49.59|52.48|49.68|52.22|49.42|0
1657851000000|2022-07-15 02:10:00|52.37|49.57|52.22|49.42|52.52|49.72|52.18|49.38|0
1657851300000|2022-07-15 02:15:00|52.24|49.44|52.5|49.7|52.54|49.74|52.11|49.31|0
1657851600000|2022-07-15 02:20:00|52.52|49.72|52.43|49.63|52.61|49.81|52.35|49.55|0
1657851900000|2022-07-15 02:25:00|52.41|49.61|52.45|49.65|52.45|49.65|52.22|49.42|0
1657852200000|2022-07-15 02:30:00|52.56|49.76|52.43|49.63|52.61|49.81|52.35|49.55|0
1657852500000|2022-07-15 02:35:00|52.47|49.67|52.22|49.42|52.6|49.8|52.04|49.24|0
1657852800000|2022-07-15 02:40:00|52.19|49.39|52.19|49.39|52.3|49.5|52.17|49.37|0
1657853100000|2022-07-15 02:45:00|52.26|49.46|51.83|49.03|52.26|49.46|51.83|49.03|0
1657853400000|2022-07-15 02:50:00|51.87|49.07|52.43|49.63|52.43|49.63|51.87|49.07|0
1657853700000|2022-07-15 02:55:00|52.47|49.67|52.51|49.71|52.56|49.76|52.3|49.5|0
1657854000000|2022-07-15 03:00:00|52.47|49.67|52.56|49.76|52.64|49.84|52.43|49.63|0
1657854300000|2022-07-15 03:05:00|52.55|49.75|52.21|49.41|52.55|49.75|52.21|49.41|0
1657854600000|2022-07-15 03:10:00|52.23|49.43|52.14|49.34|52.47|49.67|52.12|49.32|0
1657854900000|2022-07-15 03:15:00|52.16|49.36|51.65|48.85|52.34|49.54|51.65|48.85|0
1657855200000|2022-07-15 03:20:00|51.58|48.78|51.99|49.19|52.08|49.28|51.44|48.64|0
1657855500000|2022-07-15 03:25:00|51.97|49.17|51.92|49.12|52.33|49.53|51.92|49.12|0
1657855800000|2022-07-15 03:30:00|51.95|49.15|52.42|49.62|52.42|49.62|51.9|49.1|0
1657856100000|2022-07-15 03:35:00|52.51|49.71|52.46|49.66|52.51|49.71|52.2|49.4|0
1657856400000|2022-07-15 03:40:00|52.42|49.62|52.48|49.68|52.55|49.75|52.37|49.57|0
1657856700000|2022-07-15 03:45:00|52.52|49.72|52.37|49.57|52.59|49.79|52.16|49.36|0
1657857000000|2022-07-15 03:50:00|52.39|49.59|52.54|49.74|52.67|49.87|52.24|49.44|0
1657857300000|2022-07-15 03:55:00|52.5|49.7|52.59|49.79|52.67|49.87|52.46|49.66|0
1657857600000|2022-07-15 04:00:00|52.63|49.83|52.11|49.31|52.65|49.85|52.11|49.31|0
1657857900000|2022-07-15 04:05:00|52.13|49.33|52.13|49.33|52.24|49.44|51.96|49.16|0
1657858200000|2022-07-15 04:10:00|52.07|49.27|52.24|49.44|52.32|49.52|52.07|49.27|0
1657858500000|2022-07-15 04:15:00|52.19|49.39|52.24|49.44|52.28|49.48|52.11|49.31|0
1657858800000|2022-07-15 04:20:00|52.28|49.48|52.15|49.35|52.28|49.48|52.06|49.26|0
1657859100000|2022-07-15 04:25:00|52.13|49.33|52.11|49.31|52.24|49.44|52.06|49.26|0
1657859400000|2022-07-15 04:30:00|52.13|49.33|52.19|49.39|52.3|49.5|52.1|49.3|0
1657859700000|2022-07-15 04:35:00|52.21|49.41|52.19|49.39|52.23|49.43|51.97|49.17|0
1657860000000|2022-07-15 04:40:00|52.17|49.37|52.02|49.22|52.23|49.43|51.93|49.13|0
1657860300000|2022-07-15 04:45:00|51.99|49.19|51.89|49.09|52.1|49.3|51.89|49.09|0
1657860600000|2022-07-15 04:50:00|51.84|49.04|51.97|49.17|52.01|49.21|51.72|48.92|0
1657860900000|2022-07-15 04:55:00|51.93|49.13|51.86|49.06|52.01|49.21|51.8|49|0
1657861200000|2022-07-15 05:00:00|51.88|49.08|51.52|48.72|52.06|49.26|51.5|48.7|0
1657861500000|2022-07-15 05:05:00|51.54|48.74|51.46|48.66|51.63|48.83|51.41|48.61|0
1657861800000|2022-07-15 05:10:00|51.41|48.61|51.3|48.5|51.54|48.74|51.24|48.44|0
1657862100000|2022-07-15 05:15:00|51.33|48.53|51.18|48.38|51.33|48.53|51.07|48.27|0
1657862400000|2022-07-15 05:20:00|51.2|48.4|51.03|48.23|51.33|48.53|50.96|48.16|0
1657862700000|2022-07-15 05:25:00|50.99|48.19|50.9|48.1|51.13|48.33|50.9|48.1|0
1657863000000|2022-07-15 05:30:00|50.84|48.04|50.44|47.64|50.94|48.14|50.39|47.59|0
1657863300000|2022-07-15 05:35:00|50.39|47.59|50.35|47.55|50.62|47.82|50.35|47.55|0
1657863600000|2022-07-15 05:40:00|50.33|47.53|50.43|47.63|50.48|47.68|50.18|47.38|0
1657863900000|2022-07-15 05:45:00|50.39|47.59|51.06|48.26|51.06|48.26|50.39|47.59|0
1657864200000|2022-07-15 05:50:00|51.02|48.22|50.89|48.09|51.28|48.48|50.89|48.09|0
1657864500000|2022-07-15 05:55:00|50.85|48.05|51.1|48.3|51.3|48.5|50.77|47.97|0
1657864800000|2022-07-15 06:00:00|51.02|48.22|51.1|48.3|51.32|48.52|50.89|48.09|0
1657865100000|2022-07-15 06:05:00|51.06|48.26|52.4|49.6|53.99|51.19|50.72|47.92|0
1657865400000|2022-07-15 06:10:00|52.32|49.52|52.79|49.99|52.79|49.99|52.16|49.36|0
1657865700000|2022-07-15 06:15:00|52.74|49.94|52.66|49.86|52.85|50.05|52.49|49.69|0
1657866000000|2022-07-15 06:20:00|52.7|49.9|52.18|49.38|52.74|49.94|52.01|49.21|0
1657866300000|2022-07-15 06:25:00|52.14|49.34|52.01|49.21|52.25|49.45|51.76|48.96|0
1657866600000|2022-07-15 06:30:00|51.97|49.17|51.65|48.85|52.27|49.47|51.59|48.79|0
1657866900000|2022-07-15 06:35:00|51.67|48.87|50.8|48|51.71|48.91|50.78|47.98|0
1657867200000|2022-07-15 06:40:00|50.78|47.98|50.8|48|50.97|48.17|50.53|47.73|0
1657867500000|2022-07-15 06:45:00|50.91|48.11|50.84|48.04|51.16|48.36|50.74|47.94|0
1657867800000|2022-07-15 06:50:00|50.87|48.07|50.82|48.02|51.03|48.23|50.78|47.98|0
1657868100000|2022-07-15 06:55:00|50.78|47.98|50.49|47.69|50.88|48.08|50.49|47.69|0
1657868400000|2022-07-15 07:00:00|50.4|47.6|50.36|47.56|50.78|47.98|49.99|47.19|0
1657868700000|2022-07-15 07:05:00|50.31|47.91|49.66|47.26|50.31|47.91|49|46.6|0
1657869000000|2022-07-15 07:10:00|49.7|47.3|50.2|47.8|50.28|47.88|49.56|47.16|0
1657869300000|2022-07-15 07:15:00|50.12|47.72|51.38|48.98|51.38|48.98|50.08|47.68|0
1657869600000|2022-07-15 07:20:00|51.48|49.08|51.59|49.19|51.8|49.4|51.12|48.72|0
1657869900000|2022-07-15 07:25:00|51.69|49.29|51.73|49.33|52.25|49.85|51.61|49.21|0
1657870200000|2022-07-15 07:30:00|51.78|49.38|51.5|49.1|52.1|49.7|51.35|48.95|0
1657870500000|2022-07-15 07:35:00|51.46|49.06|52.03|49.63|52.23|49.83|51.42|49.02|0
1657870800000|2022-07-15 07:40:00|51.93|49.53|51.56|49.16|51.99|49.59|51.41|49.01|0
1657871100000|2022-07-15 07:45:00|51.54|49.14|51.22|48.82|51.75|49.35|51.2|48.8|0
1657871400000|2022-07-15 07:50:00|51.2|48.8|50.97|48.57|51.28|48.88|50.8|48.4|0
1657871700000|2022-07-15 07:55:00|50.92|48.52|51.33|48.93|51.56|49.16|50.92|48.52|0
1657872000000|2022-07-15 08:00:00|51.37|48.97|50.42|48.02|51.45|49.05|50.4|48|0
1657872300000|2022-07-15 08:05:00|50.57|48.17|50.9|48.5|51.03|48.63|50.48|48.08|0
1657872600000|2022-07-15 08:10:00|50.82|48.42|50.5|48.1|51.07|48.67|50.34|47.94|0
1657872900000|2022-07-15 08:15:00|50.54|48.14|50.42|48.02|50.67|48.27|50.19|47.79|0
1657873200000|2022-07-15 08:20:00|50.48|48.08|50.92|48.52|50.96|48.56|50.21|47.81|0
1657873500000|2022-07-15 08:25:00|50.88|48.48|51.26|48.86|51.26|48.86|50.84|48.44|0
1657873800000|2022-07-15 08:30:00|51.34|48.94|51.23|48.83|51.56|49.16|51.09|48.69|0
1657874100000|2022-07-15 08:35:00|51.19|48.79|51.34|48.94|51.55|49.15|51.17|48.77|0
1657874400000|2022-07-15 08:40:00|51.38|48.98|52.32|49.92|52.41|50.01|51.36|48.96|0
1657874700000|2022-07-15 08:45:00|52.34|49.94|52.93|50.53|52.97|50.57|52.13|49.73|0
1657875000000|2022-07-15 08:50:00|52.95|50.55|53.1|50.7|53.45|51.05|52.84|50.44|0
1657875300000|2022-07-15 08:55:00|53.12|50.72|52.41|50.01|53.19|50.79|52.38|49.98|0
1657875600000|2022-07-15 09:00:00|52.38|49.98|52.71|50.31|52.84|50.44|52.38|49.98|0
1657875900000|2022-07-15 09:05:00|52.75|50.35|53.14|50.74|53.23|50.83|52.75|50.35|0
1657876200000|2022-07-15 09:10:00|53.2|50.8|53.1|50.7|53.49|51.09|53.05|50.65|0
1657876500000|2022-07-15 09:15:00|53.18|50.78|52.79|50.39|53.29|50.89|52.72|50.32|0
1657876800000|2022-07-15 09:20:00|52.7|50.3|52.18|49.78|52.79|50.39|52.14|49.74|0
1657877100000|2022-07-15 09:25:00|52.16|49.76|52.44|50.04|52.59|50.19|52.14|49.74|0
1657877400000|2022-07-15 09:30:00|52.4|50|52.87|50.47|52.89|50.49|52.36|49.96|0
1657877700000|2022-07-15 09:35:00|52.89|50.49|52.81|50.41|52.89|50.49|52.35|49.95|0
1657878000000|2022-07-15 09:40:00|52.83|50.43|52.53|50.13|52.83|50.43|52.42|50.02|0
1657878300000|2022-07-15 09:45:00|52.59|50.19|52.01|49.61|52.61|50.21|52.01|49.61|0
1657878600000|2022-07-15 09:50:00|52.05|49.65|51.71|49.31|52.09|49.69|51.66|49.26|0
1657878900000|2022-07-15 09:55:00|51.66|49.26|52.09|49.69|52.39|49.99|51.66|49.26|0
1657879200000|2022-07-15 10:00:00|52.01|49.61|51.96|49.56|52.09|49.69|51.54|49.14|0
1657879500000|2022-07-15 10:05:00|51.92|49.52|51.88|49.48|52|49.6|51.62|49.22|0
1657879800000|2022-07-15 10:10:00|51.75|49.35|51.87|49.47|52|49.6|51.7|49.3|0
1657880100000|2022-07-15 10:15:00|51.83|49.43|51.74|49.34|52|49.6|51.7|49.3|0
1657880400000|2022-07-15 10:20:00|51.7|49.3|52.26|49.86|52.65|50.25|51.66|49.26|0
1657880700000|2022-07-15 10:25:00|52.24|49.84|52.56|50.16|52.65|50.25|52.15|49.75|0
1657881000000|2022-07-15 10:30:00|52.54|50.14|52.13|49.73|52.69|50.29|52.13|49.73|0
1657881300000|2022-07-15 10:35:00|52.15|49.75|52.25|49.85|52.25|49.85|51.96|49.56|0
1657881600000|2022-07-15 10:40:00|52.28|49.88|52.3|49.9|52.34|49.94|52.08|49.68|0
1657881900000|2022-07-15 10:45:00|52.23|49.83|52.7|50.3|52.73|50.33|52.19|49.79|0
1657882200000|2022-07-15 10:50:00|52.64|50.24|52.55|50.15|52.73|50.33|52.4|50|0
1657882500000|2022-07-15 10:55:00|52.57|50.17|52.47|50.07|52.64|50.24|52.29|49.89|0
1657882800000|2022-07-15 11:00:00|52.53|50.13|52.87|50.47|53.03|50.63|52.42|50.02|0
1657883100000|2022-07-15 11:05:00|52.85|50.45|52.85|50.45|53.09|50.69|52.68|50.28|0
1657883400000|2022-07-15 11:10:00|52.81|50.41|53.24|50.84|53.33|50.93|52.68|50.28|0
1657883700000|2022-07-15 11:15:00|53.2|50.8|52.94|50.54|53.2|50.8|52.94|50.54|0
1657884000000|2022-07-15 11:20:00|52.96|50.56|53.37|50.97|53.55|51.15|52.89|50.49|0
1657884300000|2022-07-15 11:25:00|53.39|50.99|53.28|50.88|53.63|51.23|53.24|50.84|0
1657884600000|2022-07-15 11:30:00|53.3|50.9|53.55|51.15|53.59|51.19|53.28|50.88|0
1657884900000|2022-07-15 11:35:00|53.5|51.1|53.15|50.75|53.59|51.19|53.11|50.71|0
1657885200000|2022-07-15 11:40:00|53.17|50.77|52.63|50.23|53.19|50.79|52.59|50.19|0
1657885500000|2022-07-15 11:45:00|52.59|50.19|53.02|50.62|53.02|50.62|52.54|50.14|0
1657885800000|2022-07-15 11:50:00|52.97|50.57|52.76|50.36|52.97|50.57|52.67|50.27|0
1657886100000|2022-07-15 11:55:00|52.71|50.31|52.15|49.75|52.8|50.4|52.15|49.75|0
1657886400000|2022-07-15 12:00:00|52.19|49.79|52.24|49.84|52.63|50.23|52.17|49.77|0
1657886700000|2022-07-15 12:05:00|52.15|49.75|52.15|49.75|52.37|49.97|51.98|49.58|0
1657887000000|2022-07-15 12:10:00|52.19|49.79|52.15|49.75|52.19|49.79|51.85|49.45|0
1657887300000|2022-07-15 12:15:00|52.11|49.71|51.59|49.19|52.19|49.79|51.42|49.02|0
1657887600000|2022-07-15 12:20:00|51.51|49.11|51.31|48.91|51.55|49.15|50.95|48.55|0
1657887900000|2022-07-15 12:25:00|51.34|48.94|51.18|48.78|51.89|49.49|51.13|48.73|0
1657888200000|2022-07-15 12:30:00|50.96|48.56|50.61|48.21|51.6|49.2|49.27|46.87|0
1657888500000|2022-07-15 12:35:00|50.52|48.12|53.22|50.82|53.22|50.82|50.35|47.95|0
1657888800000|2022-07-15 12:40:00|53.26|50.86|53.35|50.95|53.48|51.08|52.74|50.34|0
1657889100000|2022-07-15 12:45:00|53.44|51.04|56.02|53.62|56.21|53.81|53.31|50.91|0
1657889400000|2022-07-15 12:50:00|55.93|53.53|56.8|54.4|57.26|54.86|55.89|53.49|0
1657889700000|2022-07-15 12:55:00|56.75|54.35|55.5|53.1|57.17|54.77|54.81|52.41|0
1657890000000|2022-07-15 13:00:00|55.46|53.06|56.71|54.31|58.03|55.63|55.37|52.97|0
1657890300000|2022-07-15 13:05:00|56.76|54.36|57.64|55.24|58.06|55.66|56.67|54.27|0
1657890600000|2022-07-15 13:10:00|57.59|55.19|56.78|54.38|57.59|55.19|56.57|54.17|0
1657890900000|2022-07-15 13:15:00|56.76|54.36|56.59|54.19|56.8|54.4|56.25|53.85|0
1657891200000|2022-07-15 13:20:00|56.62|54.22|56.75|54.35|56.8|54.4|56.16|53.76|0
1657891500000|2022-07-15 13:25:00|56.89|54.49|58.38|55.98|58.61|56.21|56.89|54.49|0
1657891800000|2022-07-15 13:30:00|58.47|56.07|57.6|55.2|59.61|57.21|57.6|55.2|0
1657892100000|2022-07-15 13:35:00|57.97|55.57|57.47|55.07|59.3|56.9|57.15|54.75|0
1657892400000|2022-07-15 13:40:00|57.66|55.26|57.52|55.12|57.75|55.35|56.73|54.33|0
1657892700000|2022-07-15 13:45:00|57.66|55.26|57.45|55.05|58.06|55.66|55.5|53.1|0
1657893000000|2022-07-15 13:50:00|57.36|54.96|56.08|53.68|57.55|55.15|55.81|53.41|0
1657893300000|2022-07-15 13:55:00|55.9|53.5|57.52|55.12|57.73|55.33|55.63|53.23|0
1657893600000|2022-07-15 14:00:00|58.97|56.57|59.94|57.54|61.97|59.57|58.9|56.5|0
1657893900000|2022-07-15 14:05:00|59.84|57.44|59.56|57.16|60.47|58.07|58.43|56.03|0
1657894200000|2022-07-15 14:10:00|59.6|57.2|59.89|57.49|60.56|58.16|59.04|56.64|0
1657894500000|2022-07-15 14:15:00|59.98|57.58|60.27|57.87|60.56|58.16|59.37|56.97|0
1657894800000|2022-07-15 14:20:00|60.37|57.97|60.89|58.49|61.04|58.64|58.42|56.02|0
1657895100000|2022-07-15 14:25:00|61.04|58.64|62.6|60.2|62.75|60.35|60.44|58.04|0
1657895400000|2022-07-15 14:30:00|62.65|60.25|60.41|58.01|64.15|61.75|60.36|57.96|0
1657895700000|2022-07-15 14:35:00|60.51|58.11|59.55|57.15|60.75|58.35|59.45|57.05|0
1657896000000|2022-07-15 14:40:00|59.69|57.29|58.83|56.43|59.93|57.53|58.83|56.43|0
1657896300000|2022-07-15 14:45:00|58.78|56.38|58.97|56.57|59.21|56.81|58.08|55.68|0
1657896600000|2022-07-15 14:50:00|58.93|56.53|58.88|56.48|59.16|56.76|58.45|56.05|0
1657896900000|2022-07-15 14:55:00|58.74|56.34|59.64|57.24|59.88|57.48|58.59|56.19|0
1657897200000|2022-07-15 15:00:00|59.59|57.19|60.16|57.76|60.36|57.96|59.42|57.02|0
1657897500000|2022-07-15 15:05:00|60.26|57.86|61.23|58.83|61.47|59.07|59.88|57.48|0
1657897800000|2022-07-15 15:10:00|61.38|58.98|61.28|58.88|61.38|58.98|60.6|58.2|0
1657898100000|2022-07-15 15:15:00|61.37|58.97|61.13|58.73|61.82|59.42|60.98|58.58|0
1657898400000|2022-07-15 15:20:00|61.18|58.78|61.47|59.07|61.81|59.41|61.18|58.78|0
1657898700000|2022-07-15 15:25:00|61.52|59.12|61.96|59.56|62.5|60.1|61.52|59.12|0
1657899000000|2022-07-15 15:30:00|61.91|59.51|61.81|59.41|62.5|60.1|61.28|58.88|0
1657899300000|2022-07-15 15:35:00|61.79|59.39|62.35|59.95|62.55|60.15|61.57|59.17|0
1657899600000|2022-07-15 15:40:00|62.25|59.85|62.15|59.75|62.45|60.05|61.76|59.36|0
1657899900000|2022-07-15 15:45:00|62.2|59.8|61.81|59.41|62.75|60.35|61.81|59.41|0
1657900200000|2022-07-15 15:50:00|61.66|59.26|61.07|58.67|61.66|59.26|61.07|58.67|0
1657900500000|2022-07-15 15:55:00|60.93|58.53|60.73|58.33|61.27|58.87|60.59|58.19|0
1657900800000|2022-07-15 16:00:00|60.64|58.24|60.98|58.58|61.17|58.77|60.25|57.85|0
1657901100000|2022-07-15 16:05:00|60.93|58.53|59.91|57.51|60.93|58.53|59.77|57.37|0
1657901400000|2022-07-15 16:10:00|59.86|57.46|59.96|57.56|60.25|57.85|59.43|57.03|0
1657901700000|2022-07-15 16:15:00|59.86|57.46|60.54|58.14|60.54|58.14|59.67|57.27|0
1657902000000|2022-07-15 16:20:00|60.49|58.09|59.71|57.31|60.63|58.23|59.67|57.27|0
1657902300000|2022-07-15 16:25:00|59.67|57.27|59.81|57.41|60.05|57.65|59.5|57.1|0
1657902600000|2022-07-15 16:30:00|59.78|57.38|59.23|56.83|60|57.6|58.85|56.45|0
1657902900000|2022-07-15 16:35:00|59.14|56.74|59.28|56.88|59.47|57.07|58.95|56.55|0
1657903200000|2022-07-15 16:40:00|59.23|56.83|59.57|57.17|59.71|57.31|58.71|56.31|0
1657903500000|2022-07-15 16:45:00|59.49|57.09|60|57.6|60.14|57.74|59.47|57.07|0
1657903800000|2022-07-15 16:50:00|60.04|57.64|59.52|57.12|60.14|57.74|59.32|56.92|0
1657904100000|2022-07-15 16:55:00|59.54|57.14|58.84|56.44|59.95|57.55|58.79|56.39|0
1657904400000|2022-07-15 17:00:00|58.89|56.49|59.31|56.91|59.31|56.91|58.84|56.44|0
1657904700000|2022-07-15 17:05:00|59.36|56.96|59.7|57.3|59.74|57.34|59.22|56.82|0
1657905000000|2022-07-15 17:10:00|59.65|57.25|59.69|57.29|59.84|57.44|59.5|57.1|0
1657905300000|2022-07-15 17:15:00|59.55|57.15|59.6|57.2|59.69|57.29|59.26|56.86|0
1657905600000|2022-07-15 17:20:00|59.65|57.25|59.69|57.29|59.74|57.34|59.31|56.91|0
1657905900000|2022-07-15 17:25:00|59.74|57.34|60.46|58.06|60.46|58.06|59.64|57.24|0
1657906200000|2022-07-15 17:30:00|60.41|58.01|60.56|58.16|60.7|58.3|60.17|57.77|0
1657906500000|2022-07-15 17:35:00|60.51|58.11|60.65|58.25|60.7|58.3|60.32|57.92|0
1657906800000|2022-07-15 17:40:00|60.7|58.3|60.31|57.91|60.75|58.35|60.22|57.82|0
1657907100000|2022-07-15 17:45:00|60.27|57.87|60.02|57.62|60.46|58.06|60.02|57.62|0
1657907400000|2022-07-15 17:50:00|59.98|57.58|59.3|56.9|60.22|57.82|59.3|56.9|0
1657907700000|2022-07-15 17:55:00|59.23|56.83|59.64|57.24|59.73|57.33|59.16|56.76|0
1657908000000|2022-07-15 18:00:00|59.68|57.28|58.97|56.57|59.78|57.38|58.78|56.38|0
1657908300000|2022-07-15 18:05:00|59.01|56.61|59.39|56.99|59.39|56.99|58.92|56.52|0
1657908600000|2022-07-15 18:10:00|59.49|57.09|59.78|57.38|59.78|57.38|59.13|56.73|0
1657908900000|2022-07-15 18:15:00|59.82|57.42|60.02|57.62|60.06|57.66|59.63|57.23|0
1657909200000|2022-07-15 18:20:00|60.06|57.66|59.56|57.16|60.06|57.66|59.15|56.75|0
1657909500000|2022-07-15 18:25:00|59.58|57.18|59.8|57.4|59.82|57.42|59.06|56.66|0
1657909800000|2022-07-15 18:30:00|59.82|57.42|59.72|57.32|59.97|57.57|59.53|57.13|0
1657910100000|2022-07-15 18:35:00|59.68|57.28|59.63|57.23|59.77|57.37|59.48|57.08|0
1657910400000|2022-07-15 18:40:00|59.67|57.27|60.2|57.8|60.2|57.8|59.58|57.18|0
1657910700000|2022-07-15 18:45:00|60.25|57.85|60.74|58.34|60.74|58.34|60.25|57.85|0
1657911000000|2022-07-15 18:50:00|60.69|58.29|60.44|58.04|60.74|58.34|60.25|57.85|0
1657911300000|2022-07-15 18:55:00|60.42|58.02|59.91|57.51|60.47|58.07|59.81|57.41|0
1657911600000|2022-07-15 19:00:00|59.77|57.37|60.05|57.65|60.05|57.65|59.38|56.98|0
1657911900000|2022-07-15 19:05:00|60.01|57.61|60.29|57.89|60.34|57.94|59.81|57.41|0
1657912200000|2022-07-15 19:10:00|60.25|57.85|59.81|57.41|60.44|58.04|59.76|57.36|0
1657912500000|2022-07-15 19:15:00|59.86|57.46|59.81|57.41|60.29|57.89|59.71|57.31|0
1657912800000|2022-07-15 19:20:00|59.86|57.46|59.47|57.07|60.24|57.84|59.47|57.07|0
1657913100000|2022-07-15 19:25:00|59.33|56.93|59.57|57.17|59.76|57.36|59.33|56.93|0
1657913400000|2022-07-15 19:30:00|59.52|57.12|58.8|56.4|59.66|57.26|58.57|56.17|0
1657913700000|2022-07-15 19:35:00|58.85|56.45|58.99|56.59|59.47|57.07|58.52|56.12|0
1657914000000|2022-07-15 19:40:00|58.94|56.54|59.9|57.5|59.9|57.5|58.85|56.45|0
1657914300000|2022-07-15 19:45:00|59.85|57.45|59.18|56.78|60|57.6|59.13|56.73|0
1657914600000|2022-07-15 19:50:00|59.37|56.97|59.85|57.45|59.85|57.45|58.47|56.07|0
1657914900000|2022-07-15 19:55:00|59.95|57.55|61.26|58.86|61.55|59.15|59.95|57.55|0
1657915200000|2022-07-15 20:00:00|61.11|58.71|61.26|58.86|61.35|58.95|60.72|58.32|0
1657915500000|2022-07-15 20:05:00|61.16|58.76|61.3|58.9|61.3|58.9|61.06|58.66|0
1657915800000|2022-07-15 20:10:00|61.35|58.95|61.11|58.71|61.5|59.1|61.06|58.66|0
1658103300000|2022-07-18 00:15:00|63.78|60.98|63.78|60.98|63.83|61.03|63.63|60.83|0
1658103600000|2022-07-18 00:20:00|63.81|61.01|63.91|61.11|63.93|61.13|63.68|60.88|0
1658103900000|2022-07-18 00:25:00|63.88|61.08|64.03|61.23|64.03|61.23|63.83|61.03|0
1658104200000|2022-07-18 00:30:00|63.98|61.18|63.68|60.88|64.06|61.26|63.65|60.85|0
1658104500000|2022-07-18 00:35:00|63.7|60.9|63.03|60.23|63.88|61.08|62.98|60.18|0
1658104800000|2022-07-18 00:40:00|63.08|60.28|62.88|60.08|63.23|60.43|62.73|59.93|0
1658105100000|2022-07-18 00:45:00|62.9|60.1|62.88|60.08|63.13|60.33|62.85|60.05|0
1658105400000|2022-07-18 00:50:00|62.83|60.03|62.75|59.95|62.93|60.13|62.63|59.83|0
1658105700000|2022-07-18 00:55:00|62.73|59.93|62.93|60.13|63.15|60.35|62.7|59.9|0
1658106000000|2022-07-18 01:00:00|62.97|60.17|63.32|60.52|63.32|60.52|62.93|60.13|0
1658106300000|2022-07-18 01:05:00|63.27|60.47|63.32|60.52|63.37|60.57|63.02|60.22|0
1658106600000|2022-07-18 01:10:00|63.37|60.57|63.32|60.52|63.37|60.57|62.97|60.17|0
1658106900000|2022-07-18 01:15:00|63.37|60.57|64.02|61.22|64.02|61.22|63.32|60.52|0
1658107200000|2022-07-18 01:20:00|63.97|61.17|64.27|61.47|64.35|61.55|63.82|61.02|0
1658107500000|2022-07-18 01:25:00|64.32|61.52|64.12|61.32|64.47|61.67|64.07|61.27|0
1658107800000|2022-07-18 01:30:00|64.19|61.39|64.22|61.42|64.22|61.42|63.82|61.02|0
1658108100000|2022-07-18 01:35:00|64.17|61.37|63.41|60.61|64.27|61.47|63.26|60.46|0
1658108400000|2022-07-18 01:40:00|63.39|60.59|63.56|60.76|63.74|60.94|63.34|60.54|0
1658108700000|2022-07-18 01:45:00|63.59|60.79|63.91|61.11|63.96|61.16|63.46|60.66|0
1658109000000|2022-07-18 01:50:00|63.89|61.09|64.11|61.31|64.21|61.41|63.89|61.09|0
1658109300000|2022-07-18 01:55:00|64.06|61.26|64.08|61.28|64.11|61.31|63.93|61.13|0
1658109600000|2022-07-18 02:00:00|64.11|61.31|63.98|61.18|64.26|61.46|63.96|61.16|0
1658109900000|2022-07-18 02:05:00|63.96|61.16|63.93|61.13|64.03|61.23|63.86|61.06|0
1658110200000|2022-07-18 02:10:00|63.96|61.16|63.91|61.11|64.16|61.36|63.81|61.01|0
1658110500000|2022-07-18 02:15:00|63.93|61.13|64.11|61.31|64.26|61.46|63.93|61.13|0
1658110800000|2022-07-18 02:20:00|64.16|61.36|64|61.2|64.26|61.46|63.93|61.13|0
1658111100000|2022-07-18 02:25:00|63.95|61.15|63.7|60.9|64.1|61.3|63.65|60.85|0
1658111400000|2022-07-18 02:30:00|63.75|60.95|64.03|61.23|64.1|61.3|63.75|60.95|0
1658111700000|2022-07-18 02:35:00|64.05|61.25|64.1|61.3|64.35|61.55|63.65|60.85|0
1658112000000|2022-07-18 02:40:00|64.05|61.25|64.2|61.4|64.3|61.5|63.97|61.17|0
1658112300000|2022-07-18 02:45:00|64.23|61.43|64.2|61.4|64.33|61.53|63.97|61.17|0
1658112600000|2022-07-18 02:50:00|64.3|61.5|64.25|61.45|64.4|61.6|64.15|61.35|0
1658112900000|2022-07-18 02:55:00|64.3|61.5|64.4|61.6|64.45|61.65|64.27|61.47|0
1658113200000|2022-07-18 03:00:00|64.42|61.62|64.7|61.9|64.78|61.98|64.35|61.55|0
1658113500000|2022-07-18 03:05:00|64.73|61.93|65.16|62.36|65.21|62.41|64.73|61.93|0
1658113800000|2022-07-18 03:10:00|65.21|62.41|65.16|62.36|65.51|62.71|65.06|62.26|0
1658114100000|2022-07-18 03:15:00|65.21|62.41|65.36|62.56|65.41|62.61|65.21|62.41|0
1658114400000|2022-07-18 03:20:00|65.38|62.58|65.61|62.81|65.72|62.92|65.1|62.3|0
1658114700000|2022-07-18 03:25:00|65.64|62.84|65.66|62.86|65.79|62.99|65.51|62.71|0
1658115000000|2022-07-18 03:30:00|65.61|62.81|65.56|62.76|65.72|62.92|65.36|62.56|0
1658115300000|2022-07-18 03:35:00|65.51|62.71|65.58|62.78|65.71|62.91|65.25|62.45|0
1658115600000|2022-07-18 03:40:00|65.61|62.81|65.4|62.6|65.74|62.94|65.33|62.53|0
1658115900000|2022-07-18 03:45:00|65.46|62.66|65.35|62.55|65.51|62.71|65.35|62.55|0
1658116200000|2022-07-18 03:50:00|65.33|62.53|65.48|62.68|65.56|62.76|65.27|62.47|0
1658116500000|2022-07-18 03:55:00|65.45|62.65|65.45|62.65|65.61|62.81|65.4|62.6|0
1658116800000|2022-07-18 04:00:00|65.48|62.68|65.71|62.91|65.76|62.96|65.48|62.68|0
1658117100000|2022-07-18 04:05:00|65.66|62.86|65.65|62.85|65.71|62.91|65.58|62.78|0
1658117400000|2022-07-18 04:10:00|65.68|62.88|65.5|62.7|65.76|62.96|65.5|62.7|0
1658117700000|2022-07-18 04:15:00|65.45|62.65|65.45|62.65|65.5|62.7|65.4|62.6|0
1658118000000|2022-07-18 04:20:00|65.42|62.62|65.14|62.34|65.42|62.62|65.14|62.34|0
1658118300000|2022-07-18 04:25:00|65.09|62.29|65.27|62.47|65.27|62.47|64.94|62.14|0
1658118600000|2022-07-18 04:30:00|65.29|62.49|65.16|62.36|65.29|62.49|65.14|62.34|0
1658118900000|2022-07-18 04:35:00|65.19|62.39|65.49|62.69|65.49|62.69|65.19|62.39|0
1658119200000|2022-07-18 04:40:00|65.44|62.64|65.49|62.69|65.49|62.69|65.34|62.54|0
1658119500000|2022-07-18 04:45:00|65.54|62.74|65.44|62.64|65.59|62.79|65.41|62.61|0
1658119800000|2022-07-18 04:50:00|65.41|62.61|65.59|62.79|65.64|62.84|65.41|62.61|0
1658120100000|2022-07-18 04:55:00|65.54|62.74|65.82|63.02|65.9|63.1|65.51|62.71|0
1658120400000|2022-07-18 05:00:00|65.9|63.1|65.39|62.59|65.92|63.12|65.28|62.48|0
1658120700000|2022-07-18 05:05:00|65.44|62.64|65.28|62.48|65.54|62.74|65.28|62.48|0
1658121000000|2022-07-18 05:10:00|65.31|62.51|65.38|62.58|65.44|62.64|65.23|62.43|0
1658121300000|2022-07-18 05:15:00|65.41|62.61|65.23|62.43|65.59|62.79|65.23|62.43|0
1658121600000|2022-07-18 05:20:00|65.18|62.38|65.59|62.79|65.59|62.79|65.18|62.38|0
1658121900000|2022-07-18 05:25:00|65.64|62.84|65.79|62.99|65.79|62.99|65.53|62.73|0
1658122200000|2022-07-18 05:30:00|65.76|62.96|66.04|63.24|66.04|63.24|65.69|62.89|0
1658122500000|2022-07-18 05:35:00|66.1|63.3|66.3|63.5|66.56|63.76|65.84|63.04|0
1658122800000|2022-07-18 05:40:00|66.27|63.47|66.51|63.71|66.56|63.76|66.17|63.37|0
1658123100000|2022-07-18 05:45:00|66.56|63.76|66.74|63.94|66.77|63.97|66.4|63.6|0
1658123400000|2022-07-18 05:50:00|66.69|63.89|66.45|63.65|66.76|63.96|66.45|63.65|0
1658123700000|2022-07-18 05:55:00|66.48|63.68|66.66|63.86|66.68|63.88|66.4|63.6|0
1658124000000|2022-07-18 06:00:00|66.71|63.91|66.19|63.39|67.23|64.43|66.19|63.39|0
1658124300000|2022-07-18 06:05:00|66.17|63.37|66.19|63.39|66.55|63.75|66.14|63.34|0
1658124600000|2022-07-18 06:10:00|66.16|63.36|65.93|63.13|66.19|63.39|65.88|63.08|0
1658124900000|2022-07-18 06:15:00|65.78|62.98|66.14|63.34|66.29|63.49|65.78|62.98|0
1658125200000|2022-07-18 06:20:00|66.19|63.39|66.24|63.44|66.24|63.44|65.88|63.08|0
1658125500000|2022-07-18 06:25:00|66.19|63.39|66.19|63.39|66.21|63.41|65.83|63.03|0
1658125800000|2022-07-18 06:30:00|66.24|63.44|66.24|63.44|66.5|63.7|65.88|63.08|0
1658126100000|2022-07-18 06:35:00|66.29|63.49|66.24|63.44|66.6|63.8|66.13|63.33|0
1658126400000|2022-07-18 06:40:00|66.21|63.41|66.75|63.95|66.86|64.06|66.18|63.38|0
1658126700000|2022-07-18 06:45:00|66.8|64|66.96|64.16|67.22|64.42|66.8|64|0
1658127000000|2022-07-18 06:50:00|66.91|64.11|67.06|64.26|67.27|64.47|66.8|64|0
1658127300000|2022-07-18 06:55:00|67.03|64.23|67.48|64.68|67.48|64.68|66.96|64.16|0
1658127600000|2022-07-18 07:00:00|67.11|64.31|66.46|63.66|67.37|64.57|66.44|63.64|0
1658127900000|2022-07-18 07:05:00|66.18|63.78|66.86|64.46|67.22|64.82|66.18|63.78|0
1658128200000|2022-07-18 07:10:00|66.91|64.51|67.27|64.87|67.38|64.98|66.75|64.35|0
1658128500000|2022-07-18 07:15:00|67.25|64.85|67.9|65.5|68.06|65.66|67.25|64.85|0
1658128800000|2022-07-18 07:20:00|67.8|65.4|68.16|65.76|68.38|65.98|67.59|65.19|0
1658129100000|2022-07-18 07:25:00|68.11|65.71|68.16|65.76|68.22|65.82|67.64|65.24|0
1658129400000|2022-07-18 07:30:00|68.22|65.82|68.96|66.56|69.12|66.72|68.06|65.66|0
1658129700000|2022-07-18 07:35:00|68.98|66.58|69.01|66.61|69.33|66.93|68.9|66.5|0
1658130000000|2022-07-18 07:40:00|68.96|66.56|69.17|66.77|69.6|67.2|68.85|66.45|0
1658130300000|2022-07-18 07:45:00|69.12|66.72|68.95|66.55|69.33|66.93|68.8|66.4|0
1658130600000|2022-07-18 07:50:00|68.87|66.47|68.53|66.13|69.06|66.66|68.47|66.07|0
1658130900000|2022-07-18 07:55:00|68.58|66.18|68.66|66.26|68.66|66.26|68.42|66.02|0
1658131200000|2022-07-18 08:00:00|68.63|66.23|68.74|66.34|68.84|66.44|68.26|65.86|0
1658131500000|2022-07-18 08:05:00|68.79|66.39|70.38|67.98|70.96|68.56|68|65.6|0
1658131800000|2022-07-18 08:10:00|70.3|67.9|70.43|68.03|70.46|68.06|69.98|67.58|0
1658132100000|2022-07-18 08:15:00|70.41|68.01|70.27|67.87|70.46|68.06|70.16|67.76|0
1658132400000|2022-07-18 08:20:00|70.25|67.85|71|68.6|71|68.6|70.19|67.79|0
1658132700000|2022-07-18 08:25:00|71.05|68.65|72.11|69.71|72.31|69.91|71.05|68.65|0
1658133000000|2022-07-18 08:30:00|72.09|69.69|72.14|69.74|72.47|70.07|71.81|69.41|0
1658133300000|2022-07-18 08:35:00|72.2|69.8|72.06|69.66|72.25|69.85|71.65|69.25|0
1658133600000|2022-07-18 08:40:00|72.03|69.63|71.87|69.47|72.36|69.96|71.87|69.47|0
1658133900000|2022-07-18 08:45:00|71.92|69.52|71.97|69.57|72.08|69.68|71.7|69.3|0
1658134200000|2022-07-18 08:50:00|71.94|69.54|72.27|69.87|72.36|69.96|71.86|69.46|0
1658134500000|2022-07-18 08:55:00|72.25|69.85|72.55|70.15|72.74|70.34|72.25|69.85|0
1658134800000|2022-07-18 09:00:00|72.52|70.12|72.3|69.9|72.66|70.26|72.24|69.84|0
1658135100000|2022-07-18 09:05:00|72.27|69.87|71.69|69.29|72.35|69.95|71.53|69.13|0
1658135400000|2022-07-18 09:10:00|71.64|69.24|71.97|69.57|71.97|69.57|71.64|69.24|0
1658135700000|2022-07-18 09:15:00|71.94|69.54|72.07|69.67|72.13|69.73|71.64|69.24|0
1658136000000|2022-07-18 09:20:00|72.13|69.73|72.43|70.03|72.46|70.06|72.07|69.67|0
1658136300000|2022-07-18 09:25:00|72.4|70|71.53|69.13|72.4|70|71.47|69.07|0
1658136600000|2022-07-18 09:30:00|71.5|69.1|71.31|68.91|71.69|69.29|71.2|68.8|0
1658136900000|2022-07-18 09:35:00|71.25|68.85|71.41|69.01|71.58|69.18|71.2|68.8|0
1658137200000|2022-07-18 09:40:00|71.47|69.07|71.36|68.96|71.58|69.18|71.09|68.69|0
1658137500000|2022-07-18 09:45:00|71.28|68.88|70.9|68.5|71.36|68.96|70.9|68.5|0
1658137800000|2022-07-18 09:50:00|70.87|68.47|70.76|68.36|70.95|68.55|70.71|68.31|0
1658138100000|2022-07-18 09:55:00|70.81|68.41|71.14|68.74|71.14|68.74|70.81|68.41|0
1658138400000|2022-07-18 10:00:00|71.08|68.68|70.76|68.36|71.19|68.79|70.76|68.36|0
1658138700000|2022-07-18 10:05:00|70.81|68.41|71.19|68.79|71.24|68.84|70.81|68.41|0
1658139000000|2022-07-18 10:10:00|71.22|68.82|71.79|69.39|71.79|69.39|71.14|68.74|0
1658139300000|2022-07-18 10:15:00|71.73|69.33|71.54|69.14|71.73|69.33|71.32|68.92|0
1658139600000|2022-07-18 10:20:00|71.57|69.17|71.73|69.33|71.79|69.39|71.51|69.11|0
1658139900000|2022-07-18 10:25:00|71.68|69.28|71.51|69.11|71.78|69.38|71.46|69.06|0
1658140200000|2022-07-18 10:30:00|71.54|69.14|71.56|69.16|71.62|69.22|71.51|69.11|0
1658140500000|2022-07-18 10:35:00|71.51|69.11|71.18|68.78|71.51|69.11|70.97|68.57|0
1658140800000|2022-07-18 10:40:00|71.15|68.75|71.07|68.67|71.29|68.89|70.91|68.51|0
1658141100000|2022-07-18 10:45:00|71.02|68.62|71.18|68.78|71.18|68.78|70.8|68.4|0
1658141400000|2022-07-18 10:50:00|71.23|68.83|70.8|68.4|71.23|68.83|70.8|68.4|0
1658141700000|2022-07-18 10:55:00|70.74|68.34|70.96|68.56|71.18|68.78|70.74|68.34|0
1658142000000|2022-07-18 11:00:00|70.91|68.51|70.9|68.5|70.91|68.51|70.42|68.02|0
1658142300000|2022-07-18 11:05:00|70.96|68.56|71.83|69.43|71.83|69.43|70.9|68.5|0
1658142600000|2022-07-18 11:10:00|71.77|69.37|71.44|69.04|71.88|69.48|71.44|69.04|0
1658142900000|2022-07-18 11:15:00|71.39|68.99|71.69|69.29|71.83|69.43|71.39|68.99|0
1658143200000|2022-07-18 11:20:00|71.72|69.32|72.26|69.86|72.37|69.97|71.66|69.26|0
1658143500000|2022-07-18 11:25:00|72.21|69.81|71.99|69.59|72.21|69.81|71.66|69.26|0
1658143800000|2022-07-18 11:30:00|71.93|69.53|71.88|69.48|72.15|69.75|71.82|69.42|0
1658144100000|2022-07-18 11:35:00|71.93|69.53|71.55|69.15|71.93|69.53|71.49|69.09|0
1658144400000|2022-07-18 11:40:00|71.49|69.09|71.38|68.98|71.55|69.15|71.27|68.87|0
1658144700000|2022-07-18 11:45:00|71.33|68.93|71.65|69.25|71.71|69.31|71.33|68.93|0
1658145000000|2022-07-18 11:50:00|71.63|69.23|71.38|68.98|71.82|69.42|71.33|68.93|0
1658145300000|2022-07-18 11:55:00|71.35|68.95|71.22|68.82|71.49|69.09|71.05|68.65|0
1658145600000|2022-07-18 12:00:00|71.27|68.87|71.21|68.81|71.76|69.36|71.11|68.71|0
1658145900000|2022-07-18 12:05:00|71.24|68.84|71.32|68.92|71.65|69.25|71.21|68.81|0
1658146200000|2022-07-18 12:10:00|71.29|68.89|71.13|68.73|71.48|69.08|71|68.6|0
1658146500000|2022-07-18 12:15:00|71.1|68.7|69.86|67.46|71.1|68.7|69.81|67.41|0
1658146800000|2022-07-18 12:20:00|69.92|67.52|69.49|67.09|70.08|67.68|69.17|66.77|0
1658147100000|2022-07-18 12:25:00|69.43|67.03|68.69|66.29|69.49|67.09|68.53|66.13|0
1658147400000|2022-07-18 12:30:00|68.61|66.21|69.43|67.03|69.46|67.06|68.53|66.13|0
1658147700000|2022-07-18 12:35:00|69.38|66.98|68.94|66.54|70.27|67.87|68.94|66.54|0
1658148000000|2022-07-18 12:40:00|68.86|66.46|69.18|66.78|69.18|66.78|68.7|66.3|0
1658148300000|2022-07-18 12:45:00|69.12|66.72|68.7|66.3|69.28|66.88|68.38|65.98|0
1658148600000|2022-07-18 12:50:00|68.75|66.35|68.7|66.3|68.94|66.54|68.54|66.14|0
1658148900000|2022-07-18 12:55:00|68.64|66.24|69.6|67.2|69.71|67.31|68.59|66.19|0
1658149200000|2022-07-18 13:00:00|69.55|67.15|69.17|66.77|69.55|67.15|69.12|66.72|0
1658149500000|2022-07-18 13:05:00|69.23|66.83|69.36|66.96|69.54|67.14|69.12|66.72|0
1658149800000|2022-07-18 13:10:00|69.38|66.98|69.06|66.66|69.44|67.04|68.8|66.4|0
1658150100000|2022-07-18 13:15:00|69.12|66.72|69.43|67.03|69.6|67.2|68.96|66.56|0
1658150400000|2022-07-18 13:20:00|69.38|66.98|69.43|67.03|69.59|67.19|69.01|66.61|0
1658150700000|2022-07-18 13:25:00|69.41|67.01|69.81|67.41|70.13|67.73|69.33|66.93|0
1658151000000|2022-07-18 13:30:00|69.97|67.57|69.75|67.35|71.21|68.81|69.22|66.82|0
1658151300000|2022-07-18 13:35:00|69.38|66.98|69.16|66.76|70.23|67.83|68.9|66.5|0
1658151600000|2022-07-18 13:40:00|69.05|66.65|70.76|68.36|70.81|68.41|68.1|65.7|0
1658151900000|2022-07-18 13:45:00|70.86|68.46|71.13|68.73|71.51|69.11|70.11|67.71|0
1658152200000|2022-07-18 13:50:00|71.19|68.79|70.97|68.57|71.35|68.95|70.54|68.14|0
1658152500000|2022-07-18 13:55:00|71.02|68.62|70.27|67.87|71.73|69.33|70.11|67.71|0
1658152800000|2022-07-18 14:00:00|70.16|67.76|70|67.6|70.86|68.46|69.46|67.06|0
1658153100000|2022-07-18 14:05:00|70.05|67.65|69.35|66.95|70.05|67.65|68.98|66.58|0
1658153400000|2022-07-18 14:10:00|69.46|67.06|68.27|65.87|69.57|67.17|67.77|65.37|0
1658153700000|2022-07-18 14:15:00|68.37|65.97|68.48|66.08|68.9|66.5|67.85|65.45|0
1658154000000|2022-07-18 14:20:00|68.37|65.97|68.69|66.29|69.01|66.61|68.37|65.97|0
1658154300000|2022-07-18 14:25:00|68.64|66.24|68.37|65.97|68.69|66.29|68|65.6|0
1658154600000|2022-07-18 14:30:00|68.42|66.02|69.22|66.82|69.43|67.03|68.37|65.97|0
1658154900000|2022-07-18 14:35:00|69.27|66.87|68.94|66.54|69.43|67.03|68.46|66.06|0
1658155200000|2022-07-18 14:40:00|68.99|66.59|68.78|66.38|69.36|66.96|68.56|66.16|0
1658155500000|2022-07-18 14:45:00|68.83|66.43|68.19|65.79|68.83|66.43|67.72|65.32|0
1658155800000|2022-07-18 14:50:00|68.14|65.74|68.56|66.16|68.61|66.21|67.93|65.53|0
1658156100000|2022-07-18 14:55:00|68.51|66.11|68.52|66.12|69.14|66.74|68.35|65.95|0
1658156400000|2022-07-18 15:00:00|68.57|66.17|68.2|65.8|68.78|66.38|67.83|65.43|0
1658156700000|2022-07-18 15:05:00|68.25|65.85|67.78|65.38|68.57|66.17|67.57|65.17|0
1658157000000|2022-07-18 15:10:00|67.83|65.43|67.83|65.43|67.94|65.54|67.46|65.06|0
1658157300000|2022-07-18 15:15:00|67.78|65.38|67.67|65.27|67.99|65.59|67.25|64.85|0
1658157600000|2022-07-18 15:20:00|67.72|65.32|67.99|65.59|68.09|65.69|67.51|65.11|0
1658157900000|2022-07-18 15:25:00|68.04|65.64|67.88|65.48|68.25|65.85|67.72|65.32|0
1658158200000|2022-07-18 15:30:00|67.93|65.53|68.19|65.79|68.56|66.16|67.51|65.11|0
1658158500000|2022-07-18 15:35:00|68.14|65.74|68.72|66.32|68.78|66.38|68.09|65.69|0
1658158800000|2022-07-18 15:40:00|68.67|66.27|69.47|67.07|69.47|67.07|68.67|66.27|0
1658159100000|2022-07-18 15:45:00|69.52|67.12|68.77|66.37|69.57|67.17|68.67|66.27|0
1658159400000|2022-07-18 15:50:00|68.72|66.32|69.14|66.74|69.25|66.85|68.56|66.16|0
1658159700000|2022-07-18 15:55:00|69.04|66.64|69.41|67.01|69.62|67.22|69.04|66.64|0
1658160000000|2022-07-18 16:00:00|69.52|67.12|69.03|66.63|69.52|67.12|68.98|66.58|0
1658160300000|2022-07-18 16:05:00|68.98|66.58|68.77|66.37|69.41|67.01|68.5|66.1|0
1658160600000|2022-07-18 16:10:00|68.71|66.31|69.19|66.79|69.35|66.95|68.66|66.26|0
1658160900000|2022-07-18 16:15:00|69.14|66.74|68.55|66.15|69.24|66.84|68.39|65.99|0
1658161200000|2022-07-18 16:20:00|68.61|66.21|68.84|66.44|68.92|66.52|68.45|66.05|0
1658161500000|2022-07-18 16:25:00|68.82|66.42|68.39|65.99|68.82|66.42|68.29|65.89|0
1658161800000|2022-07-18 16:30:00|68.34|65.94|68.34|65.94|68.66|66.26|68.28|65.88|0
1658162100000|2022-07-18 16:35:00|68.28|65.88|68.76|66.36|68.87|66.47|68.28|65.88|0
1658162400000|2022-07-18 16:40:00|68.71|66.31|68.55|66.15|68.87|66.47|68.55|66.15|0
1658162700000|2022-07-18 16:45:00|68.49|66.09|68.02|65.62|68.6|66.2|67.91|65.51|0
1658163000000|2022-07-18 16:50:00|67.96|65.56|67.23|64.83|68.07|65.67|67.23|64.83|0
1658163300000|2022-07-18 16:55:00|67.18|64.78|67.99|65.59|68.26|65.86|67.02|64.59|0
1658163600000|2022-07-18 17:00:00|68.05|65.65|68.31|65.91|68.31|65.91|67.94|65.54|0
1658163900000|2022-07-18 17:05:00|68.36|65.96|68.1|65.7|68.41|66.01|67.99|65.59|0
1658164200000|2022-07-18 17:10:00|68.04|65.64|68.09|65.69|68.2|65.8|67.68|65.28|0
1658164500000|2022-07-18 17:15:00|68.04|65.64|67|64.6|68.09|65.69|67|64.6|0
1658164800000|2022-07-18 17:20:00|66.95|64.55|67.31|64.91|67.31|64.91|66.69|64.29|0
1658165100000|2022-07-18 17:25:00|67.36|64.96|67.83|65.43|67.88|65.48|67.26|64.86|0
1658165400000|2022-07-18 17:30:00|67.8|65.4|66.12|63.72|67.88|65.48|66.12|63.72|0
1658165700000|2022-07-18 17:35:00|66.07|63.67|65.71|63.31|66.42|64.02|65.2|62.8|0
1658166000000|2022-07-18 17:40:00|65.65|63.25|65.4|63|65.96|63.56|65.19|62.79|0
1658166300000|2022-07-18 17:45:00|65.35|62.95|64.38|61.98|65.7|63.3|64.23|61.83|0
1658166600000|2022-07-18 17:50:00|64.33|61.93|64.74|62.34|64.99|62.59|64.33|61.93|0
1658166900000|2022-07-18 17:55:00|64.79|62.39|64.05|61.17|64.79|62.39|61.16|58.28|0
1658167200000|2022-07-18 18:00:00|63.95|61.07|63.76|61.36|64.4|61.52|63.21|60.62|0
1658167500000|2022-07-18 18:05:00|63.81|61.41|63.71|61.31|64.01|61.61|63.46|61.06|0
1658167800000|2022-07-18 18:10:00|63.56|61.16|64.05|61.65|64.1|61.7|63.26|60.86|0
1658168100000|2022-07-18 18:15:00|64.1|61.7|64.7|62.3|64.8|62.4|63.9|61.5|0
1658168400000|2022-07-18 18:20:00|64.6|62.2|63.85|61.45|65.01|62.61|63.85|61.45|0
1658168700000|2022-07-18 18:25:00|63.9|61.5|61.28|58.88|63.97|61.57|61.09|58.69|0
1658169000000|2022-07-18 18:30:00|61.23|58.83|61.77|59.37|61.77|59.37|61.04|58.64|0
1658169300000|2022-07-18 18:35:00|61.72|59.32|62.11|59.71|62.65|60.25|61.62|59.22|0
1658169600000|2022-07-18 18:40:00|62.21|59.81|60.6|58.2|62.26|59.86|60.5|58.1|0
1658169900000|2022-07-18 18:45:00|60.7|58.3|60.79|58.39|61.03|58.63|60.31|57.91|0
1658170200000|2022-07-18 18:50:00|60.89|58.49|60.02|57.62|60.89|58.49|59.35|56.95|0
1658170500000|2022-07-18 18:55:00|59.97|57.57|58.94|56.54|60.01|57.61|58.77|56.37|0
1658170800000|2022-07-18 19:00:00|58.91|56.51|59.05|56.65|59.43|57.03|58.58|56.18|0
1658171100000|2022-07-18 19:05:00|59.01|56.61|60.05|57.65|60.25|57.85|59.01|56.61|0
1658171400000|2022-07-18 19:10:00|60.15|57.75|59.67|57.27|60.15|57.75|59.05|56.65|0
1658171700000|2022-07-18 19:15:00|59.62|57.22|60.34|57.94|60.39|57.99|59.62|57.22|0
1658172000000|2022-07-18 19:20:00|60.24|57.84|59.62|57.22|60.53|58.13|59.48|57.08|0
1658172300000|2022-07-18 19:25:00|59.67|57.27|57.98|55.58|59.81|57.41|57.98|55.58|0
1658172600000|2022-07-18 19:30:00|57.93|55.53|57|54.6|57.98|55.58|56.66|54.26|0
1658172900000|2022-07-18 19:35:00|56.96|54.56|55.76|53.36|57.37|54.97|55.54|53.14|0
1658173200000|2022-07-18 19:40:00|55.81|53.41|55.67|53.27|56.22|53.82|55.4|53|0
1658173500000|2022-07-18 19:45:00|55.49|53.09|54.41|52.01|55.63|53.23|54.37|51.97|0
1658173800000|2022-07-18 19:50:00|54.46|52.06|56.4|54|56.44|54.04|54.46|52.06|0
1658174100000|2022-07-18 19:55:00|56.44|54.04|56.31|53.91|57.04|54.64|55.9|53.5|0
1658174400000|2022-07-18 20:00:00|56.72|54.32|56.53|54.13|57.41|55.01|56.26|53.86|0
1658174700000|2022-07-18 20:05:00|56.49|54.09|57.13|54.73|57.27|54.87|56.49|54.09|0
1658175000000|2022-07-18 20:10:00|57.22|54.82|57.27|54.87|57.5|55.1|57.08|54.68|0
1658175300000|2022-07-18 20:15:00|57.22|54.82|57.56|54.76|57.58|54.82|57.22|54.48|0
1658175600000|2022-07-18 20:20:00|57.52|54.72|57.56|54.76|57.75|54.95|57.47|54.67|0
1658175900000|2022-07-18 20:25:00|57.61|54.81|57.51|54.71|57.65|54.85|57.47|54.67|0
1658176200000|2022-07-18 20:30:00|57.47|54.67|57.51|54.71|57.56|54.76|57.42|54.62|0
1658176500000|2022-07-18 20:35:00|57.49|54.69|57.29|54.49|57.65|54.85|57.24|54.44|0
1658176800000|2022-07-18 20:40:00|57.31|54.51|57.24|54.44|57.38|54.58|57.2|54.4|0
1658177100000|2022-07-18 20:45:00|57.29|54.49|57.15|54.35|57.29|54.49|57.13|54.33|0
1658177400000|2022-07-18 20:50:00|57.2|54.4|57.43|54.63|57.43|54.63|57.15|54.35|0
1658177700000|2022-07-18 20:55:00|57.47|54.67|57.31|54.51|57.47|54.67|57.19|54.39|0
1658178000000|2022-07-18 21:00:00|57.33|54.53|57.27|54.47|57.33|54.53|57.09|54.29|0
1658178300000|2022-07-18 21:05:00|57.28|54.48|57.3|54.5|57.33|54.53|57.28|54.48|0
1658178600000|2022-07-18 21:10:00|57.31|54.51|57.2|54.4|57.31|54.51|57.2|54.4|0
1658178900000|2022-07-18 21:15:00|57.16|54.36|57.03|54.23|57.16|54.36|57.03|54.23|0
1658179200000|2022-07-18 21:20:00|56.99|54.19|57.31|54.51|57.36|54.56|56.99|54.19|0
1658179500000|2022-07-18 21:25:00|57.36|54.56|57.29|54.49|57.36|54.56|57.26|54.46|0
1658179800000|2022-07-18 21:30:00|57.3|54.5|57.32|54.52|57.32|54.52|57.29|54.49|0
1658180100000|2022-07-18 21:35:00|57.29|54.49|57.27|54.47|57.29|54.49|57.23|54.43|0
1658180400000|2022-07-18 21:40:00|57.25|54.45|57.27|54.47|57.27|54.47|57.25|54.45|0
1658180700000|2022-07-18 21:45:00|57.28|54.48|57.32|54.52|57.32|54.52|57.26|54.46|0
1658181000000|2022-07-18 21:50:00|57.34|54.54|57.32|54.52|57.34|54.54|57.31|54.51|0
1658181300000|2022-07-18 21:55:00|57.36|54.56|57.32|54.52|57.39|54.59|57.26|54.46|0
1658181600000|2022-07-18 22:00:00|57.16|54.36|56.99|54.19|57.3|54.5|56.95|54.15|0
1658181900000|2022-07-18 22:05:00|56.97|54.17|56.99|54.19|56.99|54.19|56.86|54.06|0
1658182200000|2022-07-18 22:10:00|57.04|54.24|56.95|54.15|57.27|54.47|56.9|54.1|0
1658182500000|2022-07-18 22:15:00|56.97|54.17|57.08|54.28|57.08|54.28|56.72|53.92|0
1658182800000|2022-07-18 22:20:00|57.18|54.38|57.36|54.56|57.5|54.7|57.08|54.28|0
1658183100000|2022-07-18 22:25:00|57.38|54.58|57.22|54.42|57.41|54.61|57.17|54.37|0
1658183400000|2022-07-18 22:30:00|57.27|54.47|57.22|54.42|57.27|54.47|57.13|54.33|0
1658183700000|2022-07-18 22:35:00|57.27|54.47|57.82|55.02|57.91|55.11|57.27|54.47|0
1658184000000|2022-07-18 22:40:00|57.87|55.07|57.87|55.07|57.87|55.07|57.73|54.93|0
1658184300000|2022-07-18 22:45:00|57.84|55.04|57.73|54.93|57.87|55.07|57.59|54.79|0
1658184600000|2022-07-18 22:50:00|57.75|54.95|57.7|54.9|57.82|55.02|57.68|54.88|0
1658184900000|2022-07-18 22:55:00|57.72|54.92|57.54|54.74|57.72|54.92|57.49|54.69|0
1658185200000|2022-07-18 23:00:00|57.51|54.71|57.21|54.41|57.68|54.88|57.21|54.41|0
1658185500000|2022-07-18 23:05:00|57.17|54.37|57.21|54.41|57.21|54.41|56.93|54.13|0
1658185800000|2022-07-18 23:10:00|57.26|54.46|57.16|54.36|57.33|54.53|57.07|54.27|0
1658186100000|2022-07-18 23:15:00|57.21|54.41|57.35|54.55|57.46|54.66|57.19|54.39|0
1658186400000|2022-07-18 23:20:00|57.37|54.57|57.44|54.64|57.44|54.64|57.28|54.48|0
1658186700000|2022-07-18 23:25:00|57.39|54.59|57.48|54.68|57.67|54.87|57.39|54.59|0
1658187000000|2022-07-18 23:30:00|57.53|54.73|57.72|54.92|57.72|54.92|57.48|54.68|0
1658187300000|2022-07-18 23:35:00|57.67|54.87|58.13|55.33|58.18|55.38|57.64|54.84|0
1658187600000|2022-07-18 23:40:00|58.09|55.29|58.25|55.45|58.27|55.47|57.81|55.01|0
1658187900000|2022-07-18 23:45:00|58.2|55.4|57.71|54.91|58.2|55.4|57.67|54.87|0
1658188200000|2022-07-18 23:50:00|57.67|54.87|58.22|55.42|58.27|55.47|57.62|54.82|0
1658188500000|2022-07-18 23:55:00|58.27|55.47|58.41|55.61|58.5|55.7|58.25|55.45|0
1658188800000|2022-07-19 00:00:00|58.5|55.7|57.85|55.05|58.62|55.82|57.76|54.96|0
1658189100000|2022-07-19 00:05:00|57.8|55|57.54|54.74|57.8|55|57.24|54.44|0
1658189400000|2022-07-19 00:10:00|57.57|54.77|57.66|54.86|57.8|55|57.52|54.72|0
1658189700000|2022-07-19 00:15:00|57.64|54.84|57.52|54.72|57.96|55.16|57.38|54.58|0
1658190000000|2022-07-19 00:20:00|57.5|54.7|57.63|54.83|57.73|54.93|57.38|54.58|0
1658190300000|2022-07-19 00:25:00|57.66|54.86|57.77|54.97|57.8|55|57.52|54.72|0
1658190600000|2022-07-19 00:30:00|57.75|54.95|57.15|54.35|57.77|54.97|57.03|54.23|0
1658190900000|2022-07-19 00:35:00|57.1|54.3|57.07|54.27|57.19|54.39|56.82|54.02|0
1658191200000|2022-07-19 00:40:00|57.05|54.25|57.28|54.48|57.33|54.53|56.96|54.16|0
1658191500000|2022-07-19 00:45:00|57.24|54.44|57.16|54.36|57.35|54.55|57.16|54.36|0
1658191800000|2022-07-19 00:50:00|57.19|54.39|57.51|54.71|57.6|54.8|57.19|54.39|0
1658192100000|2022-07-19 00:55:00|57.46|54.66|57.42|54.62|57.51|54.71|57.32|54.52|0
1658192400000|2022-07-19 01:00:00|57.37|54.57|57.74|54.94|57.79|54.99|57.19|54.39|0
1658192700000|2022-07-19 01:05:00|57.79|54.99|57.69|54.89|57.93|55.13|57.53|54.73|0
1658193000000|2022-07-19 01:10:00|57.67|54.87|57.69|54.89|57.93|55.13|57.6|54.8|0
1658193300000|2022-07-19 01:15:00|57.67|54.87|57.67|54.87|57.74|54.94|57.51|54.71|0
1658193600000|2022-07-19 01:20:00|57.64|54.84|57.83|55.03|57.97|55.17|57.64|54.84|0
1658193900000|2022-07-19 01:25:00|57.88|55.08|57.97|55.17|58.11|55.31|57.6|54.8|0
1658194200000|2022-07-19 01:30:00|57.99|55.19|58.25|55.45|58.41|55.61|57.78|54.98|0
1658194500000|2022-07-19 01:35:00|58.22|55.42|58.06|55.26|58.27|55.47|58.01|55.21|0
1658194800000|2022-07-19 01:40:00|58.08|55.28|58.01|55.21|58.25|55.45|58.01|55.21|0
1658195100000|2022-07-19 01:45:00|57.99|55.19|58.27|55.47|58.34|55.54|57.69|54.89|0
1658195400000|2022-07-19 01:50:00|58.29|55.49|58.2|55.4|58.29|55.49|58.1|55.3|0
1658195700000|2022-07-19 01:55:00|58.15|55.35|57.5|54.7|58.24|55.44|57.47|54.67|0
1658196000000|2022-07-19 02:00:00|57.59|54.79|57.87|55.07|57.96|55.16|57.59|54.79|0
1658196300000|2022-07-19 02:05:00|57.91|55.11|58.38|55.58|58.38|55.58|57.8|55|0
1658196600000|2022-07-19 02:10:00|58.29|55.49|58.47|55.67|58.52|55.72|58.24|55.44|0
1658196900000|2022-07-19 02:15:00|58.45|55.65|58.28|55.48|58.76|55.96|58.28|55.48|0
1658197200000|2022-07-19 02:20:00|58.38|55.58|58.28|55.48|58.43|55.63|58.24|55.44|0
1658197500000|2022-07-19 02:25:00|58.24|55.44|58.47|55.67|58.47|55.67|58.14|55.34|0
1658197800000|2022-07-19 02:30:00|58.42|55.62|58.47|55.67|58.52|55.72|58.28|55.48|0
1658198100000|2022-07-19 02:35:00|58.44|55.64|58.56|55.76|58.56|55.76|58.33|55.53|0
1658198400000|2022-07-19 02:40:00|58.54|55.74|58.14|55.34|58.54|55.74|58.09|55.29|0
1658198700000|2022-07-19 02:45:00|58.09|55.29|58.32|55.52|58.47|55.67|58.09|55.29|0
1658199000000|2022-07-19 02:50:00|58.3|55.5|58.23|55.43|58.51|55.71|58.18|55.38|0
1658199300000|2022-07-19 02:55:00|58.25|55.45|58.42|55.62|58.51|55.71|58.18|55.38|0
1658199600000|2022-07-19 03:00:00|58.39|55.59|58.51|55.71|58.56|55.76|58.37|55.57|0
1658199900000|2022-07-19 03:05:00|58.46|55.66|58.74|55.94|58.81|56.01|58.46|55.66|0
1658200200000|2022-07-19 03:10:00|58.7|55.9|58.46|55.66|58.81|56.01|58.46|55.66|0
1658200500000|2022-07-19 03:15:00|58.48|55.68|58.6|55.8|58.6|55.8|58.37|55.57|0
1658200800000|2022-07-19 03:20:00|58.58|55.78|58.46|55.66|58.62|55.82|58.36|55.56|0
1658201100000|2022-07-19 03:25:00|58.48|55.68|58.36|55.56|58.53|55.73|58.27|55.47|0
1658201400000|2022-07-19 03:30:00|58.39|55.59|57.89|55.09|58.39|55.59|57.89|55.09|0
1658201700000|2022-07-19 03:35:00|57.85|55.05|57.61|54.81|57.94|55.14|57.52|54.72|0
1658202000000|2022-07-19 03:40:00|57.66|54.86|57.43|54.63|57.66|54.86|57.33|54.53|0
1658202300000|2022-07-19 03:45:00|57.47|54.67|57.54|54.74|57.56|54.76|57.43|54.63|0
1658202600000|2022-07-19 03:50:00|57.52|54.72|57.56|54.76|57.56|54.76|57.33|54.53|0
1658202900000|2022-07-19 03:55:00|57.54|54.74|57.72|54.92|57.72|54.92|57.4|54.6|0
1658203200000|2022-07-19 04:00:00|57.75|54.95|57.65|54.85|57.75|54.95|57.61|54.81|0
1658203500000|2022-07-19 04:05:00|57.7|54.9|57.7|54.9|57.79|54.99|57.61|54.81|0
1658203800000|2022-07-19 04:10:00|57.65|54.85|57.74|54.94|57.77|54.97|57.65|54.85|0
1658204100000|2022-07-19 04:15:00|57.79|54.99|57.74|54.94|57.84|55.04|57.72|54.92|0
1658204400000|2022-07-19 04:20:00|57.77|54.97|57.28|54.48|57.77|54.97|57.28|54.48|0
1658204700000|2022-07-19 04:25:00|57.32|54.52|57.51|54.71|57.51|54.71|57.21|54.41|0
1658205000000|2022-07-19 04:30:00|57.46|54.66|57.46|54.66|57.55|54.75|57.23|54.43|0
1658205300000|2022-07-19 04:35:00|57.44|54.64|57.74|54.94|57.74|54.94|57.44|54.64|0
1658205600000|2022-07-19 04:40:00|57.79|54.99|57.6|54.8|57.79|54.99|57.6|54.8|0
1658205900000|2022-07-19 04:45:00|57.57|54.77|57.74|54.94|57.9|55.1|57.57|54.77|0
1658206200000|2022-07-19 04:50:00|57.69|54.89|57.46|54.66|57.78|54.98|57.46|54.66|0
1658206500000|2022-07-19 04:55:00|57.41|54.61|57.13|54.33|57.46|54.66|56.99|54.19|0
1658206800000|2022-07-19 05:00:00|57.15|54.35|57.04|54.24|57.22|54.42|56.9|54.1|0
1658207100000|2022-07-19 05:05:00|57.08|54.28|57.38|54.58|57.45|54.65|56.99|54.19|0
1658207400000|2022-07-19 05:10:00|57.41|54.61|57.87|55.07|57.87|55.07|57.41|54.61|0
1658207700000|2022-07-19 05:15:00|57.82|55.02|57.87|55.07|57.92|55.12|57.73|54.93|0
1658208000000|2022-07-19 05:20:00|57.82|55.02|57.82|55.02|57.87|55.07|57.64|54.84|0
1658208300000|2022-07-19 05:25:00|57.87|55.07|57.82|55.02|58.19|55.39|57.8|55|0
1658208600000|2022-07-19 05:30:00|57.8|55|58.19|55.39|58.19|55.39|57.68|54.88|0
1658208900000|2022-07-19 05:35:00|58.17|55.37|58.26|55.46|58.43|55.63|58.15|55.35|0
1658209200000|2022-07-19 05:40:00|58.24|55.44|58.28|55.48|58.4|55.6|58.15|55.35|0
1658209500000|2022-07-19 05:45:00|58.33|55.53|58.24|55.44|58.38|55.58|58.14|55.34|0
1658209800000|2022-07-19 05:50:00|58.28|55.48|58.61|55.81|58.63|55.83|58.28|55.48|0
1658210100000|2022-07-19 05:55:00|58.56|55.76|58.19|55.39|58.61|55.81|58.16|55.36|0
1658210400000|2022-07-19 06:00:00|58.05|55.25|58.14|55.34|58.28|55.48|57.67|54.87|0
1658210700000|2022-07-19 06:05:00|58.09|55.29|58.42|55.62|58.47|55.67|57.95|55.15|0
1658211000000|2022-07-19 06:10:00|58.4|55.6|58.35|55.55|58.84|56.04|58.32|55.52|0
1658211300000|2022-07-19 06:15:00|58.37|55.57|58|55.2|58.47|55.67|57.95|55.15|0
1658211600000|2022-07-19 06:20:00|58.04|55.24|57.92|55.12|58.14|55.34|57.83|55.03|0
1658211900000|2022-07-19 06:25:00|57.9|55.1|57.99|55.19|58.04|55.24|57.76|54.96|0
1658212200000|2022-07-19 06:30:00|58.02|55.22|57.71|54.91|58.18|55.38|57.53|54.73|0
1658212500000|2022-07-19 06:35:00|57.69|54.89|57.9|55.1|57.9|55.1|57.57|54.77|0
1658212800000|2022-07-19 06:40:00|57.87|55.07|58.18|55.38|58.22|55.42|57.87|55.07|0
1658213100000|2022-07-19 06:45:00|58.2|55.4|58.08|55.28|58.36|55.56|58.08|55.28|0
1658213400000|2022-07-19 06:50:00|58.04|55.24|58.03|55.23|58.27|55.47|57.82|55.02|0
1658213700000|2022-07-19 06:55:00|57.99|55.19|57.99|55.19|58.06|55.26|57.85|55.05|0
1658214000000|2022-07-19 07:00:00|58.08|55.28|59.4|56.6|59.64|56.84|57.38|54.58|0
1658214300000|2022-07-19 07:05:00|59.39|56.99|59.25|56.85|59.92|57.52|59.2|56.8|0
1658214600000|2022-07-19 07:10:00|59.34|56.94|59.29|56.89|59.48|57.08|59.01|56.61|0
1658214900000|2022-07-19 07:15:00|59.34|56.94|59.29|56.89|59.55|57.15|59.01|56.61|0
1658215200000|2022-07-19 07:20:00|59.24|56.84|59|56.6|59.58|57.18|58.84|56.44|0
1658215500000|2022-07-19 07:25:00|58.96|56.56|59|56.6|59.46|57.06|58.91|56.51|0
1658215800000|2022-07-19 07:30:00|58.98|56.58|57.5|55.1|59|56.6|57.41|55.01|0
1658216100000|2022-07-19 07:35:00|57.41|55.01|58.06|55.66|58.11|55.71|57.36|54.96|0
1658216400000|2022-07-19 07:40:00|57.96|55.56|56.43|54.03|57.96|55.56|56.34|53.94|0
1658216700000|2022-07-19 07:45:00|56.57|54.17|57.86|55.46|58|55.6|56.5|54.1|0
1658217000000|2022-07-19 07:50:00|57.9|55.5|57.32|54.92|58.02|55.62|57.16|54.76|0
1658217300000|2022-07-19 07:55:00|57.3|54.9|57.48|55.08|57.62|55.22|56.79|54.39|0
1658217600000|2022-07-19 08:00:00|57.41|55.01|57.64|55.24|58.14|55.74|57.34|54.94|0
1658217900000|2022-07-19 08:05:00|57.67|55.27|58.34|55.94|58.42|56.02|57.39|54.99|0
1658218200000|2022-07-19 08:10:00|58.37|55.97|58.04|55.64|58.39|55.99|57.85|55.45|0
1658218500000|2022-07-19 08:15:00|57.99|55.59|57.8|55.4|58.09|55.69|57.66|55.26|0
1658218800000|2022-07-19 08:20:00|57.85|55.45|58.08|55.68|58.18|55.78|57.71|55.31|0
1658219100000|2022-07-19 08:25:00|58.13|55.73|57.71|55.31|58.18|55.78|57.62|55.22|0
1658219400000|2022-07-19 08:30:00|57.66|55.26|58.43|56.03|58.43|56.03|57.57|55.17|0
1658219700000|2022-07-19 08:35:00|58.39|55.99|58.55|56.15|59.02|56.62|58.36|55.96|0
1658220000000|2022-07-19 08:40:00|58.6|56.2|58.79|56.39|58.98|56.58|58.6|56.2|0
1658220300000|2022-07-19 08:45:00|58.83|56.43|58.55|56.15|58.95|56.55|58.5|56.1|0
1658220600000|2022-07-19 08:50:00|58.57|56.17|58.64|56.24|58.76|56.36|58.27|55.87|0
1658220900000|2022-07-19 08:55:00|58.69|56.29|59.3|56.9|59.45|57.05|58.69|56.29|0
1658221200000|2022-07-19 09:00:00|59.21|56.81|59.4|57|59.69|57.29|59.16|56.76|0
1658221500000|2022-07-19 09:05:00|59.35|56.95|59.49|57.09|59.68|57.28|59.26|56.86|0
1658221800000|2022-07-19 09:10:00|59.44|57.04|59.92|57.52|60.07|57.67|59.37|56.97|0
1658222100000|2022-07-19 09:15:00|59.97|57.57|59.73|57.33|60.02|57.62|59.54|57.14|0
1658222400000|2022-07-19 09:20:00|59.75|57.35|60.76|58.36|60.93|58.53|59.68|57.28|0
1658222700000|2022-07-19 09:25:00|60.74|58.34|60.86|58.46|60.98|58.58|60.71|58.31|0
1658223000000|2022-07-19 09:30:00|60.88|58.48|61.1|58.7|61.2|58.8|60.88|58.48|0
1658223300000|2022-07-19 09:35:00|61.13|58.73|61.08|58.68|61.22|58.82|60.98|58.58|0
1658223600000|2022-07-19 09:40:00|61.1|58.7|61.17|58.77|61.17|58.77|61.03|58.63|0
1658223900000|2022-07-19 09:45:00|61.2|58.8|61.34|58.94|61.61|59.21|61.07|58.67|0
1658224200000|2022-07-19 09:50:00|61.39|58.99|61.85|59.45|61.86|59.46|61.32|58.92|0
1658224500000|2022-07-19 09:55:00|61.81|59.41|61.22|58.82|61.81|59.41|61.19|58.79|0
1658224800000|2022-07-19 10:00:00|61.27|58.87|61.46|59.06|61.51|59.11|61.07|58.67|0
1658225100000|2022-07-19 10:05:00|61.43|59.03|62.15|59.75|62.2|59.8|61.43|59.03|0
1658225400000|2022-07-19 10:10:00|62.12|59.72|61.47|59.07|62.94|60.54|60.29|57.89|0
1658225700000|2022-07-19 10:15:00|61.42|59.02|62.3|59.9|63.46|61.06|61.28|58.88|0
1658226000000|2022-07-19 10:20:00|62.28|59.88|62.28|59.88|62.62|60.22|62.23|59.83|0
1658226300000|2022-07-19 10:25:00|62.33|59.93|62.28|59.88|62.75|60.35|61.93|59.53|0
1658226600000|2022-07-19 10:30:00|62.23|59.83|62.82|60.42|62.87|60.47|62.23|59.83|0
1658226900000|2022-07-19 10:35:00|62.84|60.44|63.17|60.77|63.37|60.97|62.72|60.32|0
1658227200000|2022-07-19 10:40:00|63.12|60.72|62.82|60.42|63.14|60.74|62.82|60.42|0
1658227500000|2022-07-19 10:45:00|62.77|60.37|62.52|60.12|62.82|60.42|62.52|60.12|0
1658227800000|2022-07-19 10:50:00|62.49|60.09|62.42|60.02|62.57|60.17|62.12|59.72|0
1658228100000|2022-07-19 10:55:00|62.37|59.97|62.42|60.02|62.57|60.17|62.07|59.67|0
1658228400000|2022-07-19 11:00:00|62.27|59.87|61.77|59.37|62.37|59.97|61.53|59.13|0
1658228700000|2022-07-19 11:05:00|61.73|59.33|61.77|59.37|62.07|59.67|61.58|59.18|0
1658229000000|2022-07-19 11:10:00|61.75|59.35|62.46|60.06|62.51|60.11|61.72|59.32|0
1658229300000|2022-07-19 11:15:00|62.49|60.09|61.82|59.42|62.56|60.16|61.82|59.42|0
1658229600000|2022-07-19 11:20:00|61.77|59.37|61.77|59.37|61.82|59.42|61.62|59.22|0
1658229900000|2022-07-19 11:25:00|61.79|59.39|62.21|59.81|62.21|59.81|61.72|59.32|0
1658230200000|2022-07-19 11:30:00|62.19|59.79|61.82|59.42|62.36|59.96|61.72|59.32|0
1658230500000|2022-07-19 11:35:00|61.87|59.47|61.47|59.07|61.91|59.51|61.37|58.97|0
1658230800000|2022-07-19 11:40:00|61.42|59.02|61.23|58.83|61.54|59.14|61.13|58.73|0
1658231100000|2022-07-19 11:45:00|61.2|58.8|61.47|59.07|61.52|59.12|61.13|58.73|0
1658231400000|2022-07-19 11:50:00|61.62|59.22|62.35|59.95|62.55|60.15|61.57|59.17|0
1658231700000|2022-07-19 11:55:00|62.4|60|62.15|59.75|62.4|60|62.11|59.71|0
1658232000000|2022-07-19 12:00:00|62.25|59.85|62.15|59.75|62.55|60.15|62.11|59.71|0
1658232300000|2022-07-19 12:05:00|62.2|59.8|61.61|59.21|62.3|59.9|61.61|59.21|0
1658232600000|2022-07-19 12:10:00|61.64|59.24|61.51|59.11|61.71|59.31|61.27|58.87|0
1658232900000|2022-07-19 12:15:00|61.54|59.14|60.97|58.57|61.76|59.36|60.93|58.53|0
1658233200000|2022-07-19 12:20:00|61.07|58.67|60.68|58.28|61.07|58.67|60.49|58.09|0
1658233500000|2022-07-19 12:25:00|60.73|58.33|60.44|58.04|60.9|58.5|60.32|57.92|0
1658233800000|2022-07-19 12:30:00|60.49|58.09|61.21|58.81|61.31|58.91|60.29|57.89|0
1658234100000|2022-07-19 12:35:00|61.26|58.86|61.16|58.76|61.51|59.11|61.12|58.72|0
1658234400000|2022-07-19 12:40:00|61.12|58.72|61.75|59.35|61.8|59.4|61.12|58.72|0
1658234700000|2022-07-19 12:45:00|61.85|59.45|62.74|60.34|62.74|60.34|61.65|59.25|0
1658235000000|2022-07-19 12:50:00|62.79|60.39|63.38|60.98|63.53|61.13|62.64|60.24|0
1658235300000|2022-07-19 12:55:00|63.43|61.03|63.08|60.68|63.53|61.13|63.08|60.68|0
1658235600000|2022-07-19 13:00:00|63.18|60.78|62.91|60.51|63.18|60.78|62.78|60.38|0
1658235900000|2022-07-19 13:05:00|62.93|60.53|63.18|60.78|63.18|60.78|62.78|60.38|0
1658236200000|2022-07-19 13:10:00|63.13|60.73|63.53|61.13|63.88|61.48|62.98|60.58|0
1658236500000|2022-07-19 13:15:00|63.58|61.18|64.08|61.68|64.44|62.04|63.48|61.08|0
1658236800000|2022-07-19 13:20:00|64.13|61.73|64.13|61.73|64.43|62.03|63.88|61.48|0
1658237100000|2022-07-19 13:25:00|64.08|61.68|63.93|61.53|64.54|62.14|63.9|61.5|0
1658237400000|2022-07-19 13:30:00|64.23|61.83|63.93|61.53|64.53|62.13|63.18|60.78|0
1658237700000|2022-07-19 13:35:00|64.03|61.63|64.18|61.78|64.89|62.49|63.57|61.17|0
1658238000000|2022-07-19 13:40:00|64.33|61.93|62.95|60.55|64.53|62.13|62.45|60.05|0
1658238300000|2022-07-19 13:45:00|63|60.6|62.89|60.49|63.3|60.9|62.05|59.65|0
1658238600000|2022-07-19 13:50:00|62.84|60.44|63.24|60.84|63.6|61.2|62.69|60.29|0
1658238900000|2022-07-19 13:55:00|63.29|60.89|65.01|62.61|65.01|62.61|63.04|60.64|0
1658239200000|2022-07-19 14:00:00|64.96|62.56|65.06|62.66|65.32|62.92|64.66|62.26|0
1658239500000|2022-07-19 14:05:00|64.96|62.56|64.6|62.2|65.01|62.61|63.69|61.29|0
1658239800000|2022-07-19 14:10:00|64.65|62.25|65.32|62.92|66.22|63.82|64.4|62|0
1658240100000|2022-07-19 14:15:00|65.21|62.81|65.01|62.61|65.32|62.92|64.35|61.95|0
1658240400000|2022-07-19 14:20:00|64.91|62.51|66.14|63.74|66.61|64.21|64.91|62.51|0
1658240700000|2022-07-19 14:25:00|66.04|63.64|67.49|65.09|67.76|65.36|66.04|63.64|0
1658241000000|2022-07-19 14:30:00|67.55|65.15|66.28|63.88|68.43|66.03|66.28|63.88|0
1658241300000|2022-07-19 14:35:00|66.22|63.82|66.38|63.98|66.64|64.24|65.91|63.51|0
1658241600000|2022-07-19 14:40:00|66.33|63.93|66.64|64.24|66.9|64.5|66.27|63.87|0
1658241900000|2022-07-19 14:45:00|66.69|64.29|68.16|65.76|68.16|65.76|66.69|64.29|0
1658242200000|2022-07-19 14:50:00|68.32|65.92|68.37|65.97|68.8|66.4|68.32|65.92|0
1658242500000|2022-07-19 14:55:00|68.48|66.08|68.42|66.02|68.53|66.13|67.79|65.39|0
1658242800000|2022-07-19 15:00:00|68.47|66.07|69.33|66.93|69.71|67.31|68.47|66.07|0
1658243100000|2022-07-19 15:05:00|69.38|66.98|69.81|67.41|70.03|67.63|69.28|66.88|0
1658243400000|2022-07-19 15:10:00|69.87|67.47|69.76|67.36|70.03|67.63|69.38|66.98|0
1658243700000|2022-07-19 15:15:00|69.81|67.41|68.49|66.09|69.97|67.57|68.43|66.03|0
1658244000000|2022-07-19 15:20:00|68.59|66.19|68.48|66.08|68.65|66.25|68.11|65.71|0
1658244300000|2022-07-19 15:25:00|68.54|66.14|69.34|66.94|69.5|67.1|68.43|66.03|0
1658244600000|2022-07-19 15:30:00|69.39|66.99|70.37|67.97|70.53|68.13|69.39|66.99|0
1658244900000|2022-07-19 15:35:00|70.42|68.02|69.44|67.04|70.58|68.18|69.39|66.99|0
1658245200000|2022-07-19 15:40:00|69.39|66.99|69.07|66.67|69.39|66.99|68.64|66.24|0
1658245500000|2022-07-19 15:45:00|69.12|66.72|68.58|66.18|69.23|66.83|68.58|66.18|0
1658245800000|2022-07-19 15:50:00|68.64|66.24|69.44|67.04|69.44|67.04|68.58|66.18|0
1658246100000|2022-07-19 15:55:00|69.49|67.09|70.14|67.74|70.2|67.8|69.44|67.04|0
1658246400000|2022-07-19 16:00:00|70.2|67.8|69.01|66.61|70.2|67.8|68.85|66.45|0
1658246700000|2022-07-19 16:05:00|68.95|66.55|68.79|66.39|69.01|66.61|68.26|65.86|0
1658247000000|2022-07-19 16:10:00|68.85|66.45|69.17|66.77|69.49|67.09|68.85|66.45|0
1658247300000|2022-07-19 16:15:00|69.11|66.71|69.22|66.82|69.22|66.82|68.74|66.34|0
1658247600000|2022-07-19 16:20:00|69.25|66.85|70.19|67.79|70.19|67.79|69.25|66.85|0
1658247900000|2022-07-19 16:25:00|70.14|67.74|70.35|67.95|70.46|68.06|70.03|67.63|0
1658248200000|2022-07-19 16:30:00|70.41|68.01|71.39|68.99|71.44|69.04|70.3|67.9|0
1658248500000|2022-07-19 16:35:00|71.33|68.93|71.22|68.82|71.39|68.99|70.84|68.44|0
1658248800000|2022-07-19 16:40:00|71.17|68.77|73.04|70.64|73.09|70.69|71.11|68.71|0
1658249100000|2022-07-19 16:45:00|72.98|70.58|73.32|70.92|73.6|71.2|72.93|70.53|0
1658249400000|2022-07-19 16:50:00|73.37|70.97|72.93|70.53|73.43|71.03|72.65|70.25|0
1658249700000|2022-07-19 16:55:00|72.87|70.47|73.59|71.19|73.59|71.19|72.7|70.3|0
1658250000000|2022-07-19 17:00:00|73.65|71.25|73.42|71.02|73.65|71.25|73.37|70.97|0
1658250300000|2022-07-19 17:05:00|73.31|70.91|72.81|70.41|73.31|70.91|72.7|70.3|0
1658250600000|2022-07-19 17:10:00|72.92|70.52|73.51|71.11|73.96|71.56|71.93|69.53|0
1658250900000|2022-07-19 17:15:00|73.57|71.17|73.12|70.72|73.91|71.51|73.12|70.72|0
1658251200000|2022-07-19 17:20:00|73.18|70.78|73.46|71.06|73.46|71.06|72.74|70.34|0
1658251500000|2022-07-19 17:25:00|73.51|71.11|73.45|71.05|73.68|71.28|73.23|70.83|0
1658251800000|2022-07-19 17:30:00|73.51|71.11|74.18|71.78|74.18|71.78|73.45|71.05|0
1658252100000|2022-07-19 17:35:00|74.12|71.72|75.36|72.96|75.48|73.08|74.12|71.72|0
1658252400000|2022-07-19 17:40:00|75.42|73.02|75.99|73.59|76.05|73.65|75.31|72.91|0
1658252700000|2022-07-19 17:45:00|76.05|73.65|75.93|73.53|76.16|73.76|75.76|73.36|0
1658253000000|2022-07-19 17:50:00|75.99|73.59|75.93|73.53|76.1|73.7|75.65|73.25|0
1658253300000|2022-07-19 17:55:00|75.87|73.47|76.85|74.45|76.9|74.5|75.87|73.47|0
1658253600000|2022-07-19 18:00:00|76.79|74.39|77.77|75.37|77.77|75.37|76.73|74.33|0
1658253900000|2022-07-19 18:05:00|77.71|75.31|78.41|76.01|78.53|76.13|77.65|75.25|0
1658254200000|2022-07-19 18:10:00|78.35|75.95|77.59|75.19|78.47|76.07|77.53|75.13|0
1658254500000|2022-07-19 18:15:00|77.53|75.13|77.94|75.54|78|75.6|76.96|74.56|0
1658254800000|2022-07-19 18:20:00|78|75.6|77.71|75.31|78.06|75.66|77.24|74.84|0
1658255100000|2022-07-19 18:25:00|77.76|75.36|76.44|74.04|77.76|75.36|76.26|73.86|0
1658255400000|2022-07-19 18:30:00|76.49|74.09|76.84|74.44|77.36|74.96|76.44|74.04|0
1658255700000|2022-07-19 18:35:00|76.89|74.49|76.6|74.2|77.24|74.84|76.6|74.2|0
1658256000000|2022-07-19 18:40:00|76.66|74.26|76.95|74.55|77.18|74.78|76.37|73.97|0
1658256300000|2022-07-19 18:45:00|76.89|74.49|76.09|73.69|76.89|74.49|75.57|73.17|0
1658256600000|2022-07-19 18:50:00|76.26|73.86|77.06|74.66|77.12|74.72|75.8|73.4|0
1658256900000|2022-07-19 18:55:00|77|74.6|77.06|74.66|77.23|74.83|76.66|74.26|0
1658257200000|2022-07-19 19:00:00|77.18|74.78|76.71|74.31|77.18|74.78|76.2|73.8|0
1658257500000|2022-07-19 19:05:00|76.66|74.26|78.04|75.64|78.1|75.7|76.6|74.2|0
1658257800000|2022-07-19 19:10:00|77.98|75.58|77.52|75.12|77.98|75.58|77|74.6|0
1658258100000|2022-07-19 19:15:00|77.58|75.18|77.75|75.35|77.87|75.47|77|74.6|0
1658258400000|2022-07-19 19:20:00|77.69|75.29|77.28|74.88|77.81|75.41|76.82|74.42|0
1658258700000|2022-07-19 19:25:00|77.23|74.83|77.51|75.11|77.98|75.58|77.23|74.83|0
1658259000000|2022-07-19 19:30:00|77.57|75.17|76.53|74.13|78.04|75.64|76.53|74.13|0
1658259300000|2022-07-19 19:35:00|76.48|74.08|77.63|75.23|77.69|75.29|76.48|74.08|0
1658259600000|2022-07-19 19:40:00|77.71|75.31|78.32|75.92|80.32|77.92|77.71|75.31|0
1658259900000|2022-07-19 19:45:00|78.27|75.87|79.29|76.89|80.11|77.71|78.15|75.75|0
1658260200000|2022-07-19 19:50:00|78.99|76.59|78.64|76.24|79.34|76.94|78.23|75.83|0
1658260500000|2022-07-19 19:55:00|78.81|76.41|78.29|75.89|79.81|77.41|78.29|75.89|0
1658260800000|2022-07-19 20:00:00|78.7|76.3|79.52|77.12|79.63|77.23|78.4|76|0
1658261100000|2022-07-19 20:05:00|79.46|77.06|79.99|77.59|80.11|77.71|79.22|76.82|0
1658261400000|2022-07-19 20:10:00|79.93|77.53|80.1|77.7|80.11|77.71|79.75|77.35|0
1658261700000|2022-07-19 20:15:00|80.25|77.45|80.9|78.1|80.96|78.16|80.25|77.45|0
1658262000000|2022-07-19 20:20:00|80.87|78.07|81.31|78.51|81.43|78.63|80.78|77.98|0
1658262300000|2022-07-19 20:25:00|81.34|78.54|81.37|78.57|81.43|78.63|81.25|78.45|0
1658262600000|2022-07-19 20:30:00|81.31|78.51|81.19|78.39|81.49|78.69|81.13|78.33|0
1658262900000|2022-07-19 20:35:00|81.13|78.33|80.95|78.15|81.13|78.33|80.89|78.09|0
1658263200000|2022-07-19 20:40:00|81.01|78.21|81.01|78.21|81.16|78.36|80.77|77.97|0
1658263500000|2022-07-19 20:45:00|80.95|78.15|80.89|78.09|81.01|78.21|80.71|77.91|0
1658263800000|2022-07-19 20:50:00|80.83|78.03|80.83|78.03|80.95|78.15|80.77|77.97|0
1658264100000|2022-07-19 20:55:00|80.77|77.97|80.74|77.94|81.01|78.21|80.71|77.91|0
1658264400000|2022-07-19 21:00:00|80.85|78.05|80.83|78.03|80.88|78.08|80.75|77.95|0
1658264700000|2022-07-19 21:05:00|80.84|78.04|80.88|78.08|80.91|78.11|80.84|78.04|0
1658265000000|2022-07-19 21:10:00|80.89|78.09|80.97|78.17|81.03|78.23|80.89|78.09|0
1658265300000|2022-07-19 21:15:00|81|78.2|81.16|78.36|81.2|78.4|81|78.2|0
1658265600000|2022-07-19 21:20:00|81.19|78.39|81.22|78.42|81.29|78.49|81.19|78.39|0
1658265900000|2022-07-19 21:25:00|81.24|78.44|81.34|78.54|81.35|78.55|81.24|78.44|0
1658266200000|2022-07-19 21:30:00|81.35|78.55|81.25|78.45|81.36|78.56|81.17|78.37|0
1658266500000|2022-07-19 21:35:00|81.22|78.42|81.31|78.51|81.34|78.54|81.21|78.41|0
1658266800000|2022-07-19 21:40:00|81.28|78.48|81.31|78.51|81.31|78.51|81.26|78.46|0
1658267100000|2022-07-19 21:45:00|81.29|78.49|81.3|78.5|81.31|78.51|81.23|78.43|0
1658267400000|2022-07-19 21:50:00|81.31|78.51|81.35|78.55|81.35|78.55|81.3|78.5|0
1658267700000|2022-07-19 21:55:00|81.33|78.53|81.34|78.54|81.34|78.54|81.27|78.47|0
1658268000000|2022-07-19 22:00:00|81.26|78.46|80.45|77.65|81.5|78.7|80.42|77.62|0
1658268300000|2022-07-19 22:05:00|80.48|77.68|80.69|77.89|80.87|78.07|80.39|77.59|0
1658268600000|2022-07-19 22:10:00|80.75|77.95|80.75|77.95|80.87|78.07|80.63|77.83|0
1658268900000|2022-07-19 22:15:00|80.78|77.98|80.86|78.06|80.87|78.07|80.71|77.91|0
1658269200000|2022-07-19 22:20:00|80.92|78.12|80.51|77.71|80.92|78.12|80.45|77.65|0
1658269500000|2022-07-19 22:25:00|80.45|77.65|80.33|77.53|80.51|77.71|80.33|77.53|0
1658269800000|2022-07-19 22:30:00|80.3|77.5|80.03|77.23|80.33|77.53|79.94|77.14|0
1658270100000|2022-07-19 22:35:00|80.09|77.29|80.23|77.43|80.33|77.53|80.03|77.23|0
1658270400000|2022-07-19 22:40:00|80.27|77.47|80.09|77.29|80.27|77.47|79.97|77.17|0
1658270700000|2022-07-19 22:45:00|80.03|77.23|80.26|77.46|80.26|77.46|80.03|77.23|0
1658271000000|2022-07-19 22:50:00|80.32|77.52|80.26|77.46|80.5|77.7|80.23|77.43|0
1658271300000|2022-07-19 22:55:00|80.32|77.52|80.85|78.05|80.85|78.05|80.32|77.52|0
1658271600000|2022-07-19 23:00:00|80.91|78.11|80.67|77.87|81.06|78.26|80.56|77.76|0
1658271900000|2022-07-19 23:05:00|80.79|77.99|80.88|78.08|80.91|78.11|80.49|77.69|0
1658272200000|2022-07-19 23:10:00|80.85|78.05|80.85|78.05|80.91|78.11|80.73|77.93|0
1658272500000|2022-07-19 23:15:00|80.79|77.99|80.64|77.84|80.85|78.05|80.61|77.81|0
1658272800000|2022-07-19 23:20:00|80.67|77.87|80.22|77.42|80.67|77.87|80.1|77.3|0
1658273100000|2022-07-19 23:25:00|80.19|77.39|80.37|77.57|80.37|77.57|80.13|77.33|0
1658273400000|2022-07-19 23:30:00|80.43|77.63|80.31|77.51|80.49|77.69|80.25|77.45|0
1658273700000|2022-07-19 23:35:00|80.25|77.45|80.07|77.27|80.31|77.51|80.01|77.21|0
1658274000000|2022-07-19 23:40:00|80.04|77.24|80.01|77.21|80.22|77.42|79.95|77.15|0
1658274300000|2022-07-19 23:45:00|80.07|77.27|80.31|77.51|80.31|77.51|79.89|77.09|0
1658274600000|2022-07-19 23:50:00|80.36|77.56|80.48|77.68|80.6|77.8|80.33|77.53|0
1658274900000|2022-07-19 23:55:00|80.54|77.74|80.42|77.62|80.66|77.86|80.42|77.62|0
1658275200000|2022-07-20 00:00:00|80.36|77.56|79.83|77.03|80.42|77.62|79.59|76.79|0
1658275500000|2022-07-20 00:05:00|79.71|76.91|79.94|77.14|80.12|77.32|79.71|76.91|0
1658275800000|2022-07-20 00:10:00|79.97|77.17|80.06|77.26|80.06|77.26|79.65|76.85|0
1658276100000|2022-07-20 00:15:00|80.12|77.32|80.53|77.73|80.56|77.76|80.06|77.26|0
1658276400000|2022-07-20 00:20:00|80.47|77.67|81.01|78.21|81.07|78.27|80.33|77.53|0
1658276700000|2022-07-20 00:25:00|80.95|78.15|82.75|79.95|82.99|80.19|80.95|78.15|0
1658277000000|2022-07-20 00:30:00|82.78|79.98|83.55|80.75|84.44|81.64|82.78|79.98|0
1658277300000|2022-07-20 00:35:00|83.58|80.78|83.34|80.54|83.73|80.93|83.22|80.42|0
1658277600000|2022-07-20 00:40:00|83.28|80.48|83.12|80.32|83.4|80.6|83.09|80.29|0
1658277900000|2022-07-20 00:45:00|83.15|80.35|83.33|80.53|83.55|80.75|83.15|80.35|0
1658278200000|2022-07-20 00:50:00|83.39|80.59|83.33|80.53|83.39|80.59|83.03|80.23|0
1658278500000|2022-07-20 00:55:00|83.3|80.5|83.82|81.02|83.88|81.08|83.27|80.47|0
1658278800000|2022-07-20 01:00:00|83.76|80.96|83.33|80.53|83.88|81.08|83.21|80.41|0
1658279100000|2022-07-20 01:05:00|83.27|80.47|83.3|80.5|83.57|80.77|83.21|80.41|0
1658279400000|2022-07-20 01:10:00|83.33|80.53|82.96|80.16|83.45|80.65|82.81|80.01|0
1658279700000|2022-07-20 01:15:00|83.08|80.28|83.45|80.65|83.63|80.83|82.9|80.1|0
1658280000000|2022-07-20 01:20:00|83.51|80.71|83.14|80.34|83.63|80.83|82.99|80.19|0
1658280300000|2022-07-20 01:25:00|83.08|80.28|83.38|80.58|83.47|80.67|83.08|80.28|0
1658280600000|2022-07-20 01:30:00|83.32|80.52|83.99|81.19|83.99|81.19|83.26|80.46|0
1658280900000|2022-07-20 01:35:00|83.96|81.16|84.11|81.31|84.48|81.68|83.75|80.95|0
1658281200000|2022-07-20 01:40:00|84.05|81.25|84.17|81.37|84.32|81.52|83.93|81.13|0
1658281500000|2022-07-20 01:45:00|84.2|81.4|84.17|81.37|84.23|81.43|83.99|81.19|0
1658281800000|2022-07-20 01:50:00|84.14|81.34|84.66|81.86|84.9|82.1|84.11|81.31|0
1658282100000|2022-07-20 01:55:00|84.6|81.8|84.53|81.73|85.15|82.35|84.41|81.61|0
1658282400000|2022-07-20 02:00:00|84.47|81.67|84.1|81.3|84.47|81.67|84.04|81.24|0
1658282700000|2022-07-20 02:05:00|84.13|81.33|84.41|81.61|84.41|81.61|84.04|81.24|0
1658283000000|2022-07-20 02:10:00|84.44|81.64|84.31|81.51|84.78|81.98|84.28|81.48|0
1658283300000|2022-07-20 02:15:00|84.35|81.55|84.53|81.73|84.84|82.04|84.28|81.48|0
1658283600000|2022-07-20 02:20:00|84.59|81.79|84.59|81.79|84.77|81.97|84.37|81.57|0
1658283900000|2022-07-20 02:25:00|84.62|81.82|84.77|81.97|84.8|82|84.59|81.79|0
1658284200000|2022-07-20 02:30:00|84.83|82.03|85.51|82.71|85.51|82.71|84.77|81.97|0
1658284500000|2022-07-20 02:35:00|85.57|82.77|86.19|83.39|86.25|83.45|85.39|82.59|0
1658284800000|2022-07-20 02:40:00|86.13|83.33|86.19|83.39|86.4|83.6|86|83.2|0
1658285100000|2022-07-20 02:45:00|86.13|83.33|85.78|82.98|86.19|83.39|85.75|82.95|0
1658285400000|2022-07-20 02:50:00|85.75|82.95|85.81|83.01|85.81|83.01|85.5|82.7|0
1658285700000|2022-07-20 02:55:00|85.87|83.07|85.78|82.98|85.87|83.07|85.63|82.83|0
1658286000000|2022-07-20 03:00:00|85.75|82.95|85.81|83.01|85.93|83.13|85.62|82.82|0
1658286300000|2022-07-20 03:05:00|85.75|82.95|85.44|82.64|85.75|82.95|85.38|82.58|0
1658286600000|2022-07-20 03:10:00|85.47|82.67|85.62|82.82|85.75|82.95|85.47|82.67|0
1658286900000|2022-07-20 03:15:00|85.56|82.76|85.62|82.82|85.81|83.01|85.5|82.7|0
1658287200000|2022-07-20 03:20:00|85.59|82.79|85.8|83|85.9|83.1|85.5|82.7|0
1658287500000|2022-07-20 03:25:00|85.74|82.94|85.8|83|85.93|83.13|85.68|82.88|0
1658287800000|2022-07-20 03:30:00|85.86|83.06|85.68|82.88|85.93|83.13|85.62|82.82|0
1658288100000|2022-07-20 03:35:00|85.74|82.94|85.68|82.88|85.74|82.94|85.55|82.75|0
1658288400000|2022-07-20 03:40:00|85.61|82.81|85.49|82.69|85.68|82.88|85.49|82.69|0
1658288700000|2022-07-20 03:45:00|85.46|82.66|85.3|82.5|85.46|82.66|85.12|82.32|0
1658289000000|2022-07-20 03:50:00|85.24|82.44|84.99|82.19|85.24|82.44|84.93|82.13|0
1658289300000|2022-07-20 03:55:00|84.96|82.16|85.42|82.62|85.45|82.65|84.87|82.07|0
1658289600000|2022-07-20 04:00:00|85.49|82.69|85.48|82.68|85.67|82.87|85.36|82.56|0
1658289900000|2022-07-20 04:05:00|85.42|82.62|85.95|83.15|85.95|83.15|85.42|82.62|0
1658290200000|2022-07-20 04:10:00|85.98|83.18|85.73|82.93|86.04|83.24|85.73|82.93|0
1658290500000|2022-07-20 04:15:00|85.76|82.96|85.48|82.68|85.79|82.99|85.42|82.62|0
1658290800000|2022-07-20 04:20:00|85.42|82.62|85.17|82.37|85.57|82.77|85.17|82.37|0
1658291100000|2022-07-20 04:25:00|85.11|82.31|84.61|81.81|85.2|82.4|84.55|81.75|0
1658291400000|2022-07-20 04:30:00|84.58|81.78|84.86|82.06|85.11|82.31|84.58|81.78|0
1658291700000|2022-07-20 04:35:00|84.8|82|84.49|81.69|84.83|82.03|84.49|81.69|0
1658292000000|2022-07-20 04:40:00|84.46|81.66|84.86|82.06|84.86|82.06|84.43|81.63|0
1658292300000|2022-07-20 04:45:00|84.92|82.12|85.16|82.36|85.25|82.45|84.92|82.12|0
1658292600000|2022-07-20 04:50:00|85.22|82.42|85.47|82.67|85.47|82.67|84.98|82.18|0
1658292900000|2022-07-20 04:55:00|85.41|82.61|85.22|82.42|85.41|82.61|85.16|82.36|0
1658293200000|2022-07-20 05:00:00|85.16|82.36|84.42|81.62|85.16|82.36|84.12|81.32|0
1658293500000|2022-07-20 05:05:00|84.36|81.56|84.36|81.56|84.6|81.8|84.18|81.38|0
1658293800000|2022-07-20 05:10:00|84.39|81.59|84.23|81.43|84.39|81.59|83.87|81.07|0
1658294100000|2022-07-20 05:15:00|84.17|81.37|84.05|81.25|84.2|81.4|83.87|81.07|0
1658294400000|2022-07-20 05:20:00|83.93|81.13|83.56|80.76|83.93|81.13|83.38|80.58|0
1658294700000|2022-07-20 05:25:00|83.53|80.73|84.17|81.37|84.17|81.37|83.5|80.7|0
1658295000000|2022-07-20 05:30:00|84.14|81.34|83.86|81.06|84.14|81.34|83.56|80.76|0
1658295300000|2022-07-20 05:35:00|83.8|81|83.86|81.06|84.07|81.27|83.56|80.76|0
1658295600000|2022-07-20 05:40:00|83.83|81.03|83.92|81.12|84.2|81.4|83.68|80.88|0
1658295900000|2022-07-20 05:45:00|83.95|81.15|83.98|81.18|83.98|81.18|83.8|81|0
1658296200000|2022-07-20 05:50:00|83.92|81.12|84.04|81.24|84.35|81.55|83.92|81.12|0
1658296500000|2022-07-20 05:55:00|84.1|81.3|84.24|81.44|84.24|81.44|83.58|80.78|0
1658296800000|2022-07-20 06:00:00|84.12|81.32|83.94|81.14|84.55|81.75|83.69|80.89|0
1658297100000|2022-07-20 06:05:00|83.87|81.07|84.42|81.62|84.48|81.68|83.81|81.01|0
1658297400000|2022-07-20 06:10:00|84.36|81.56|83.84|81.04|84.36|81.56|83.81|81.01|0
1658297700000|2022-07-20 06:15:00|83.87|81.07|83.69|80.89|84.33|81.53|83.69|80.89|0
1658298000000|2022-07-20 06:20:00|83.72|80.92|83.5|80.7|83.93|81.13|83.2|80.4|0
1658298300000|2022-07-20 06:25:00|83.53|80.73|84.17|81.37|84.26|81.46|83.32|80.52|0
1658298600000|2022-07-20 06:30:00|84.11|81.31|84.29|81.49|84.36|81.56|84.02|81.22|0
1658298900000|2022-07-20 06:35:00|84.23|81.43|84.48|81.68|84.48|81.68|83.8|81|0
1658299200000|2022-07-20 06:40:00|84.6|81.8|84.23|81.43|84.66|81.86|83.93|81.13|0
1658299500000|2022-07-20 06:45:00|84.17|81.37|84.72|81.92|84.9|82.1|84.05|81.25|0
1658299800000|2022-07-20 06:50:00|84.66|81.86|84.23|81.43|84.78|81.98|84.04|81.24|0
1658300100000|2022-07-20 06:55:00|84.29|81.49|84.1|81.3|84.41|81.61|84.07|81.27|0
1658300400000|2022-07-20 07:00:00|83.86|81.06|83.74|80.94|83.86|81.06|82.53|79.73|0
1658300700000|2022-07-20 07:05:00|83.48|81.08|84.51|82.11|84.88|82.48|83.35|80.95|0
1658301000000|2022-07-20 07:10:00|84.57|82.17|83.84|81.44|84.7|82.3|83.68|81.28|0
1658301300000|2022-07-20 07:15:00|83.72|81.32|84.14|81.74|84.33|81.93|82.96|80.56|0
1658301600000|2022-07-20 07:20:00|84.08|81.68|83.84|81.44|85.06|82.66|83.84|81.44|0
1658301900000|2022-07-20 07:25:00|83.53|81.13|83.13|80.73|83.8|81.4|82.98|80.58|0
1658302200000|2022-07-20 07:30:00|83.1|80.7|82.2|79.8|83.68|81.28|82.14|79.74|0
1658302500000|2022-07-20 07:35:00|82.14|79.74|81.18|78.78|82.2|79.8|81.12|78.72|0
1658302800000|2022-07-20 07:40:00|81.12|78.72|80.47|78.07|81.6|79.2|80.41|78.01|0
1658303100000|2022-07-20 07:45:00|80.41|78.01|80.7|78.3|80.94|78.54|80.17|77.77|0
1658303400000|2022-07-20 07:50:00|80.58|78.18|81.06|78.66|81.23|78.83|80.4|78|0
1658303700000|2022-07-20 07:55:00|81.23|78.83|80.46|78.06|81.47|79.07|80.34|77.94|0
1658304000000|2022-07-20 08:00:00|80.4|78|81.83|79.43|81.89|79.49|80.28|77.88|0
1658304300000|2022-07-20 08:05:00|81.86|79.46|82.34|79.94|82.37|79.97|81.47|79.07|0
1658304600000|2022-07-20 08:10:00|82.31|79.91|82.31|79.91|82.85|80.45|82.19|79.79|0
1658304900000|2022-07-20 08:15:00|82.25|79.85|81.89|79.49|82.61|80.21|81.89|79.49|0
1658305200000|2022-07-20 08:20:00|81.83|79.43|81.29|78.89|82.01|79.61|81.17|78.77|0
1658305500000|2022-07-20 08:25:00|81.17|78.77|81.7|79.3|81.7|79.3|80.96|78.56|0
1658305800000|2022-07-20 08:30:00|81.61|79.21|81.64|79.24|81.91|79.51|81.43|79.03|0
1658306100000|2022-07-20 08:35:00|81.76|79.36|81.4|79|81.82|79.42|81.28|78.88|0
1658306400000|2022-07-20 08:40:00|81.43|79.03|81.46|79.06|81.76|79.36|81.37|78.97|0
1658306700000|2022-07-20 08:45:00|81.52|79.12|80.92|78.52|81.52|79.12|80.45|78.05|0
1658307000000|2022-07-20 08:50:00|80.89|78.49|80.71|78.31|80.89|78.49|80.42|78.02|0
1658307300000|2022-07-20 08:55:00|80.74|78.34|81.04|78.64|81.1|78.7|80.56|78.16|0
1658307600000|2022-07-20 09:00:00|80.98|78.58|81.57|79.17|81.87|79.47|80.98|78.58|0
1658307900000|2022-07-20 09:05:00|81.63|79.23|81.6|79.2|81.87|79.47|81.45|79.05|0
1658308200000|2022-07-20 09:10:00|81.57|79.17|81.6|79.2|81.87|79.47|81.45|79.05|0
1658308500000|2022-07-20 09:15:00|81.63|79.23|81.57|79.17|81.81|79.41|81.36|78.96|0
1658308800000|2022-07-20 09:20:00|81.54|79.14|81.51|79.11|81.75|79.35|81.09|78.69|0
1658309100000|2022-07-20 09:25:00|81.57|79.17|81.09|78.69|81.63|79.23|81.03|78.63|0
1658309400000|2022-07-20 09:30:00|81.15|78.75|81.33|78.93|81.51|79.11|80.91|78.51|0
1658309700000|2022-07-20 09:35:00|81.39|78.99|82.04|79.64|82.04|79.64|81.33|78.93|0
1658310000000|2022-07-20 09:40:00|82.01|79.61|81.74|79.34|82.16|79.76|81.56|79.16|0
1658310300000|2022-07-20 09:45:00|81.77|79.37|81.74|79.34|81.83|79.43|81.5|79.1|0
1658310600000|2022-07-20 09:50:00|81.68|79.28|82.25|79.85|82.25|79.85|81.68|79.28|0
1658310900000|2022-07-20 09:55:00|82.22|79.82|81.8|79.4|82.34|79.94|81.68|79.28|0
1658311200000|2022-07-20 10:00:00|81.74|79.34|81.38|78.98|82.04|79.64|81.11|78.71|0
1658311500000|2022-07-20 10:05:00|81.56|79.16|81.11|78.71|81.8|79.4|81.11|78.71|0
1658311800000|2022-07-20 10:10:00|81.2|78.8|81.2|78.8|81.2|78.8|80.87|78.47|0
1658312100000|2022-07-20 10:15:00|81.17|78.77|81.82|79.42|81.82|79.42|81.14|78.74|0
1658312400000|2022-07-20 10:20:00|81.85|79.45|81.79|79.39|81.97|79.57|81.52|79.12|0
1658312700000|2022-07-20 10:25:00|81.85|79.45|81.25|78.85|82.03|79.63|81.25|78.85|0
1658313000000|2022-07-20 10:30:00|81.19|78.79|78.89|76.49|81.31|78.91|78.89|76.49|0
1658313300000|2022-07-20 10:35:00|78.8|76.4|78.02|75.62|79.48|77.08|78.02|75.62|0
1658313600000|2022-07-20 10:40:00|78.08|75.68|78.48|76.08|78.95|76.55|77.38|74.98|0
1658313900000|2022-07-20 10:45:00|78.36|75.96|77.21|74.81|78.36|75.96|76.69|74.29|0
1658314200000|2022-07-20 10:50:00|77.26|74.86|77.87|75.47|78.07|75.67|77.21|74.81|0
1658314500000|2022-07-20 10:55:00|77.84|75.44|78.36|75.96|78.77|76.37|77.67|75.27|0
1658314800000|2022-07-20 11:00:00|78.48|76.08|78.36|75.96|78.71|76.31|78.3|75.9|0
1658315100000|2022-07-20 11:05:00|78.42|76.02|78.18|75.78|78.88|76.48|78.18|75.78|0
1658315400000|2022-07-20 11:10:00|78.24|75.84|78.01|75.61|78.42|76.02|77.72|75.32|0
1658315700000|2022-07-20 11:15:00|77.95|75.55|78.01|75.61|78.01|75.61|77.49|75.09|0
1658316000000|2022-07-20 11:20:00|78.06|75.66|78.59|76.19|78.64|76.24|78.06|75.66|0
1658316300000|2022-07-20 11:25:00|78.7|76.3|78.85|76.45|78.88|76.48|78.41|76.01|0
1658316600000|2022-07-20 11:30:00|78.82|76.42|78.76|76.36|78.93|76.53|78.35|75.95|0
1658316900000|2022-07-20 11:35:00|78.64|76.24|78.47|76.07|78.64|76.24|78.12|75.72|0
1658317200000|2022-07-20 11:40:00|78.49|76.09|77.71|75.31|78.49|76.09|77.71|75.31|0
1658317500000|2022-07-20 11:45:00|77.54|75.14|77.77|75.37|78|75.6|77.45|75.05|0
1658317800000|2022-07-20 11:50:00|77.82|75.42|77.94|75.54|78.06|75.66|77.48|75.08|0
1658318100000|2022-07-20 11:55:00|77.97|75.57|77.94|75.54|78.17|75.77|77.82|75.42|0
1658318400000|2022-07-20 12:00:00|77.82|75.42|78.17|75.77|78.46|76.06|77.82|75.42|0
1658318700000|2022-07-20 12:05:00|78.11|75.71|79.51|77.11|79.57|77.17|77.82|75.42|0
1658319000000|2022-07-20 12:10:00|79.45|77.05|79.57|77.17|79.68|77.28|79.27|76.87|0
1658319300000|2022-07-20 12:15:00|79.68|77.28|79.12|76.72|79.68|77.28|79.04|76.64|0
1658319600000|2022-07-20 12:20:00|79.1|76.7|76.89|74.49|79.15|76.75|76.44|74.04|0
1658319900000|2022-07-20 12:25:00|77.12|74.72|77.3|74.9|77.58|75.18|76.67|74.27|0
1658320200000|2022-07-20 12:30:00|77.24|74.84|77.87|75.47|78.22|75.82|76.95|74.55|0
1658320500000|2022-07-20 12:35:00|77.93|75.53|77.12|74.72|77.93|75.53|76.78|74.38|0
1658320800000|2022-07-20 12:40:00|77.24|74.84|77.52|75.12|77.7|75.3|76.78|74.38|0
1658321100000|2022-07-20 12:45:00|77.46|75.06|78.45|76.05|78.5|76.1|77.35|74.95|0
1658321400000|2022-07-20 12:50:00|78.18|75.78|78.99|76.59|79.67|77.27|78|75.6|0
1658321700000|2022-07-20 12:55:00|79.1|76.7|78.75|76.35|79.16|76.76|78.75|76.35|0
1658322000000|2022-07-20 13:00:00|78.69|76.29|78.98|76.58|79.45|77.05|78.64|76.24|0
1658322300000|2022-07-20 13:05:00|79.04|76.64|78.81|76.41|79.34|76.94|78.81|76.41|0
1658322600000|2022-07-20 13:10:00|78.87|76.47|78.46|76.06|79.04|76.64|78.46|76.06|0
1658322900000|2022-07-20 13:15:00|78.4|76|79.33|76.93|79.45|77.05|78.4|76|0
1658323200000|2022-07-20 13:20:00|79.21|76.81|79.74|77.34|80.04|77.64|79.1|76.7|0
1658323500000|2022-07-20 13:25:00|79.8|77.4|80.04|77.64|80.21|77.81|79.45|77.05|0
1658323800000|2022-07-20 13:30:00|79.86|77.46|79.39|76.99|79.98|77.58|78.05|75.65|0
1658324100000|2022-07-20 13:35:00|79.68|77.28|80.51|78.11|81.1|78.7|79.68|77.28|0
1658324400000|2022-07-20 13:40:00|80.45|78.05|80.21|77.81|80.92|78.52|79.5|77.1|0
1658324700000|2022-07-20 13:45:00|80.51|78.11|79.62|77.22|80.62|78.22|79.03|76.63|0
1658325000000|2022-07-20 13:50:00|79.56|77.16|78.97|76.57|80.44|78.04|78.91|76.51|0
1658325300000|2022-07-20 13:55:00|78.85|76.45|77.75|75.35|79.44|77.04|77.46|75.06|0
1658325600000|2022-07-20 14:00:00|77.63|75.23|78.21|75.81|78.56|76.16|77.23|74.83|0
1658325900000|2022-07-20 14:05:00|78.27|75.87|78.04|75.64|78.68|76.28|76.83|74.43|0
1658326200000|2022-07-20 14:10:00|78.1|75.7|78.62|76.22|78.74|76.34|77.98|75.58|0
1658326500000|2022-07-20 14:15:00|78.5|76.1|78.33|75.93|78.5|76.1|77.69|75.29|0
1658326800000|2022-07-20 14:20:00|78.39|75.99|80.03|77.63|80.03|77.63|78.27|75.87|0
1658327100000|2022-07-20 14:25:00|79.97|77.57|81.58|79.18|81.7|79.3|79.97|77.57|0
1658327400000|2022-07-20 14:30:00|81.7|79.3|83.33|80.93|83.7|81.3|81.4|79|0
1658327700000|2022-07-20 14:35:00|83.39|80.99|82.84|80.44|85.25|82.85|82.72|80.32|0
1658328000000|2022-07-20 14:40:00|82.78|80.38|82.66|80.26|82.78|80.38|81.75|79.35|0
1658328300000|2022-07-20 14:45:00|82.54|80.14|84.43|82.03|84.74|82.34|82.54|80.14|0
1658328600000|2022-07-20 14:50:00|84.31|81.91|86.86|84.46|87.3|84.9|84.19|81.79|0
1658328900000|2022-07-20 14:55:00|86.92|84.52|87.42|85.02|87.42|85.02|86.35|83.95|0
1658329200000|2022-07-20 15:00:00|87.55|85.15|86.23|83.83|87.55|85.15|85.67|83.27|0
1658329500000|2022-07-20 15:05:00|86.29|83.89|86.23|83.83|86.41|84.01|85.73|83.33|0
1658329800000|2022-07-20 15:10:00|86.29|83.89|85.79|83.39|86.41|84.01|85.66|83.26|0
1658330100000|2022-07-20 15:15:00|85.66|83.26|85.72|83.32|85.97|83.57|85.35|82.95|0
1658330400000|2022-07-20 15:20:00|85.79|83.39|84.17|81.77|85.91|83.51|83.86|81.46|0
1658330700000|2022-07-20 15:25:00|84.23|81.83|84.97|82.57|85.22|82.82|83.99|81.59|0
1658331000000|2022-07-20 15:30:00|85.03|82.63|86.16|83.76|86.28|83.88|84.72|82.32|0
1658331300000|2022-07-20 15:35:00|86.09|83.69|85.1|82.7|86.66|84.26|84.6|82.2|0
1658331600000|2022-07-20 15:40:00|85.04|82.64|85.53|83.13|85.65|83.25|84.54|82.14|0
1658331900000|2022-07-20 15:45:00|85.65|83.25|85.96|83.56|86.28|83.88|85.59|83.19|0
1658332200000|2022-07-20 15:50:00|85.9|83.5|87.22|84.82|87.53|85.13|85.9|83.5|0
1658332500000|2022-07-20 15:55:00|87.09|84.69|87.09|84.69|87.59|85.19|86.71|84.31|0
1658332800000|2022-07-20 16:00:00|87.03|84.63|87.62|85.22|87.68|85.28|86.77|84.37|0
1658333100000|2022-07-20 16:05:00|87.49|85.09|88.51|86.11|88.63|86.23|87.43|85.03|0
1658333400000|2022-07-20 16:10:00|88.38|85.98|88.57|86.17|88.76|86.36|88.12|85.72|0
1658333700000|2022-07-20 16:15:00|88.5|86.1|88.18|85.78|88.63|86.23|87.36|84.96|0
1658334000000|2022-07-20 16:20:00|88.25|85.85|88.06|85.66|88.31|85.91|87.68|85.28|0
1658334300000|2022-07-20 16:25:00|87.99|85.59|86.73|84.33|88.12|85.72|86.67|84.27|0
1658334600000|2022-07-20 16:30:00|86.67|84.27|87.61|85.21|87.61|85.21|86.67|84.27|0
1658334900000|2022-07-20 16:35:00|87.55|85.15|87.29|84.89|87.99|85.59|87.23|84.83|0
1658335200000|2022-07-20 16:40:00|87.42|85.02|84.42|81.54|87.61|85.21|83.94|81.48|0
1658335500000|2022-07-20 16:45:00|84.36|81.48|82.35|79.47|84.36|81.48|81.81|78.93|0
1658335800000|2022-07-20 16:50:00|82.41|79.53|83.92|81.04|84.29|81.41|81.26|78.38|0
1658336100000|2022-07-20 16:55:00|83.8|80.92|84.59|81.71|85.12|82.24|83.55|80.67|0
1658336400000|2022-07-20 17:00:00|84.53|81.65|82.04|79.64|84.66|81.78|81.8|79.4|0
1658336700000|2022-07-20 17:05:00|81.98|79.58|81.5|78.62|83.01|80.61|80.36|77.54|0
1658337000000|2022-07-20 17:10:00|81.2|78.32|80.54|77.66|81.2|78.32|79.42|76.54|0
1658337300000|2022-07-20 17:15:00|80.43|77.55|81.86|78.98|81.92|79.04|80.01|77.13|0
1658337600000|2022-07-20 17:20:00|82.04|79.16|81.32|78.44|82.04|79.16|81.02|78.14|0
1658337900000|2022-07-20 17:25:00|81.26|78.38|83.12|80.24|83.18|80.3|81.02|78.14|0
1658338200000|2022-07-20 17:30:00|83.06|80.18|84.09|81.21|84.58|81.7|82.39|79.51|0
1658338500000|2022-07-20 17:35:00|83.97|81.09|83.66|80.78|83.97|81.09|82.81|79.93|0
1658338800000|2022-07-20 17:40:00|83.63|80.75|83.3|80.42|84.15|81.27|83.05|80.17|0
1658339100000|2022-07-20 17:45:00|83.42|80.54|82.25|79.37|84.07|81.19|82.19|79.31|0
1658339400000|2022-07-20 17:50:00|82.19|79.31|82.25|79.37|82.85|79.97|82.01|79.13|0
1658339700000|2022-07-20 17:55:00|82.28|79.4|80.31|77.43|82.37|79.49|80.1|77.22|0
1658340000000|2022-07-20 18:00:00|80.34|77.46|81.92|79.04|81.92|79.04|80.34|77.46|0
1658340300000|2022-07-20 18:05:00|81.98|79.1|82.46|79.58|82.46|79.58|81.44|78.56|0
1658340600000|2022-07-20 18:10:00|82.4|79.52|82.1|79.22|82.46|79.58|81.32|78.44|0
1658340900000|2022-07-20 18:15:00|82.04|79.16|82.64|79.76|82.76|79.88|81.32|78.44|0
1658341200000|2022-07-20 18:20:00|82.76|79.88|83.86|81.46|83.86|81.46|82.46|79.58|0
1658341500000|2022-07-20 18:25:00|83.8|81.4|84.72|82.32|85.09|82.69|83.68|81.28|0
1658341800000|2022-07-20 18:30:00|84.78|82.38|84.96|82.56|85.02|82.62|83.98|81.58|0
1658342100000|2022-07-20 18:35:00|84.9|82.5|85.52|83.12|85.52|83.12|84.59|82.19|0
1658342400000|2022-07-20 18:40:00|85.58|83.18|85.21|82.81|85.58|83.18|84.65|82.25|0
1658342700000|2022-07-20 18:45:00|85.27|82.87|85.51|83.11|85.51|83.11|84.77|82.37|0
1658343000000|2022-07-20 18:50:00|85.58|83.18|83.18|80.78|85.58|83.18|83.06|80.66|0
1658343300000|2022-07-20 18:55:00|83.12|80.72|84.68|82.28|85.02|82.62|82.63|80.23|0
1658343600000|2022-07-20 19:00:00|84.65|82.25|86.76|84.36|86.82|84.42|84.28|81.88|0
1658343900000|2022-07-20 19:05:00|86.82|84.42|86.32|83.92|87.45|85.05|86.07|83.67|0
1658344200000|2022-07-20 19:10:00|86.38|83.98|86.5|84.1|87.19|84.79|86.13|83.73|0
1658344500000|2022-07-20 19:15:00|86.69|84.29|87.25|84.85|87.57|85.17|86.32|83.92|0
1658344800000|2022-07-20 19:20:00|87.19|84.79|86.31|83.91|87.44|85.04|86|83.6|0
1658345100000|2022-07-20 19:25:00|86.38|83.98|87.69|85.29|87.76|85.36|86.38|83.98|0
1658345400000|2022-07-20 19:30:00|87.76|85.36|86.81|84.41|87.88|85.48|85.81|83.41|0
1658345700000|2022-07-20 19:35:00|86.69|84.29|86.93|84.53|87.43|85.03|85.84|83.44|0
1658346000000|2022-07-20 19:40:00|86.86|84.46|87.99|85.59|88.44|86.04|86.55|84.15|0
1658346300000|2022-07-20 19:45:00|87.87|85.47|87.55|85.15|88.31|85.91|86.86|84.46|0
1658346600000|2022-07-20 19:50:00|87.99|85.59|86.42|84.02|88.43|86.03|86.05|83.65|0
1658346900000|2022-07-20 19:55:00|86.61|84.21|86.23|83.83|86.98|84.58|85.8|83.4|0
1658347200000|2022-07-20 20:00:00|86.3|83.9|86.98|84.58|87.55|85.15|86.3|83.9|0
1658347500000|2022-07-20 20:05:00|86.92|84.52|86.92|84.52|87.36|84.96|86.36|83.96|0
1658347800000|2022-07-20 20:10:00|86.73|84.33|85.61|83.21|86.86|84.46|85.36|82.96|0
1658348100000|2022-07-20 20:15:00|85.87|83.07|85.16|82.36|85.93|83.13|84.51|81.71|0
1658348400000|2022-07-20 20:20:00|85.19|82.39|85.25|82.45|85.56|82.76|84.97|82.17|0
1658348700000|2022-07-20 20:25:00|85.22|82.42|85|82.2|85.31|82.51|84.7|81.9|0
1658349000000|2022-07-20 20:30:00|84.94|82.14|84.82|82.02|85.19|82.39|84.63|81.83|0
1658349300000|2022-07-20 20:35:00|84.85|82.05|84.39|81.59|84.94|82.14|84.39|81.59|0
1658349600000|2022-07-20 20:40:00|84.48|81.68|84.81|82.01|85.06|82.26|84.39|81.59|0
1658349900000|2022-07-20 20:45:00|84.84|82.04|84.57|81.77|85|82.2|84.57|81.77|0
1658350200000|2022-07-20 20:50:00|84.51|81.71|84.5|81.7|84.69|81.89|84.38|81.58|0
1658350500000|2022-07-20 20:55:00|84.44|81.64|84.45|81.65|84.5|81.7|84.41|81.61|0
1658350800000|2022-07-20 21:00:00|84.49|81.69|84.55|81.75|84.58|81.78|84.43|81.63|0
1658351100000|2022-07-20 21:05:00|84.54|81.74|84.56|81.76|84.68|81.88|84.37|81.57|0
1658351400000|2022-07-20 21:10:00|84.57|81.77|84.47|81.67|84.58|81.78|84.4|81.6|0
1658351700000|2022-07-20 21:15:00|84.46|81.66|84.47|81.67|84.48|81.68|84.43|81.63|0
1658352000000|2022-07-20 21:20:00|84.45|81.65|84.49|81.69|84.51|81.71|84.44|81.64|0
1658352300000|2022-07-20 21:25:00|84.6|81.8|84.82|82.02|84.86|82.06|84.54|81.74|0
1658352600000|2022-07-20 21:30:00|84.84|82.04|84.98|82.18|84.99|82.19|84.84|82.04|0
1658352900000|2022-07-20 21:35:00|84.89|82.09|85.43|82.63|85.43|82.63|84.86|82.06|0
1658353200000|2022-07-20 21:40:00|85.3|82.5|85.34|82.54|85.34|82.54|84.99|82.19|0
1658353500000|2022-07-20 21:45:00|85.42|82.62|85.47|82.67|85.51|82.71|85.41|82.61|0
1658353800000|2022-07-20 21:50:00|85.5|82.7|85.14|82.34|85.5|82.7|85.14|82.34|0
1658354100000|2022-07-20 21:55:00|85.15|82.35|84.82|82.02|85.27|82.47|84.82|82.02|0
1658354400000|2022-07-20 22:00:00|84.7|81.9|84.67|81.87|84.98|82.18|84.3|81.5|0
1658354700000|2022-07-20 22:05:00|84.73|81.93|84.48|81.68|84.85|82.05|84.36|81.56|0
1658355000000|2022-07-20 22:10:00|84.51|81.71|84.61|81.81|84.73|81.93|84.39|81.59|0
1658355300000|2022-07-20 22:15:00|84.54|81.74|83.72|80.92|84.54|81.74|83.66|80.86|0
1658355600000|2022-07-20 22:20:00|83.69|80.89|83.87|81.07|83.87|81.07|83.44|80.64|0
1658355900000|2022-07-20 22:25:00|83.93|81.13|84.23|81.43|84.48|81.68|83.9|81.1|0
1658356200000|2022-07-20 22:30:00|84.29|81.49|84.26|81.46|84.54|81.74|83.96|81.16|0
1658356500000|2022-07-20 22:35:00|84.23|81.43|83.5|80.7|84.23|81.43|83.5|80.7|0
1658356800000|2022-07-20 22:40:00|83.56|80.76|83.44|80.64|83.8|81|83.44|80.64|0
1658357100000|2022-07-20 22:45:00|83.47|80.67|83.8|81|83.95|81.15|83.44|80.64|0
1658357400000|2022-07-20 22:50:00|83.62|80.82|83.56|80.76|83.62|80.82|83.44|80.64|0
1658357700000|2022-07-20 22:55:00|83.62|80.82|83.8|81|83.92|81.12|83.49|80.69|0
1658358000000|2022-07-20 23:00:00|83.86|81.06|83.77|80.97|83.92|81.12|83.74|80.94|0
1658358300000|2022-07-20 23:05:00|83.74|80.94|84.34|81.54|84.41|81.61|83.74|80.94|0
1658358600000|2022-07-20 23:10:00|84.28|81.48|84.16|81.36|84.37|81.57|83.98|81.18|0
1658358900000|2022-07-20 23:15:00|84.19|81.39|84.53|81.73|84.53|81.73|84.19|81.39|0
1658359200000|2022-07-20 23:20:00|84.46|81.66|85.14|82.34|85.2|82.4|84.43|81.63|0
1658359500000|2022-07-20 23:25:00|85.2|82.4|85.26|82.46|85.51|82.71|85.17|82.37|0
1658359800000|2022-07-20 23:30:00|85.2|82.4|85.38|82.58|85.38|82.58|84.95|82.15|0
1658360100000|2022-07-20 23:35:00|85.44|82.64|85.13|82.33|85.44|82.64|85.13|82.33|0
1658360400000|2022-07-20 23:40:00|85.07|82.27|85.19|82.39|85.26|82.46|84.86|82.06|0
1658360700000|2022-07-20 23:45:00|85.16|82.36|85.41|82.61|85.53|82.73|85.13|82.33|0
1658361000000|2022-07-20 23:50:00|85.38|82.58|85.69|82.89|85.81|83.01|85.32|82.52|0
1658361300000|2022-07-20 23:55:00|85.71|82.91|85.01|82.21|85.75|82.95|85.01|82.21|0
1658361600000|2022-07-21 00:00:00|84.88|82.08|84.27|81.47|84.88|82.08|84.02|81.22|0
1658361900000|2022-07-21 00:05:00|84.33|81.53|83.9|81.1|84.33|81.53|83.72|80.92|0
1658362200000|2022-07-21 00:10:00|83.81|81.01|84.02|81.22|84.08|81.28|83.53|80.73|0
1658362500000|2022-07-21 00:15:00|84.08|81.28|83.78|80.98|84.27|81.47|83.78|80.98|0
1658362800000|2022-07-21 00:20:00|83.84|81.04|84.11|81.31|84.11|81.31|83.53|80.73|0
1658363100000|2022-07-21 00:25:00|84.14|81.34|84.17|81.37|84.29|81.49|83.77|80.97|0
1658363400000|2022-07-21 00:30:00|84.14|81.34|84.04|81.24|84.38|81.58|83.89|81.09|0
1658363700000|2022-07-21 00:35:00|83.95|81.15|84.32|81.52|84.63|81.83|83.95|81.15|0
1658364000000|2022-07-21 00:40:00|84.35|81.55|84.2|81.4|84.44|81.64|84.04|81.24|0
1658364300000|2022-07-21 00:45:00|84.26|81.46|84.68|81.88|84.81|82.01|84.26|81.46|0
1658364600000|2022-07-21 00:50:00|84.62|81.82|84.77|81.97|84.93|82.13|84.56|81.76|0
1658364900000|2022-07-21 00:55:00|84.81|82.01|84.99|82.19|85.24|82.44|84.81|82.01|0
1658365200000|2022-07-21 01:00:00|84.93|82.13|84.34|81.54|84.93|82.13|84.34|81.54|0
1658365500000|2022-07-21 01:05:00|84.28|81.48|84.03|81.23|84.28|81.48|83.52|80.72|0
1658365800000|2022-07-21 01:10:00|84.07|81.27|84.09|81.29|84.31|81.51|83.76|80.96|0
1658366100000|2022-07-21 01:15:00|84.13|81.33|84.19|81.39|84.55|81.75|84|81.2|0
1658366400000|2022-07-21 01:20:00|84.15|81.35|83.94|81.14|84.25|81.45|83.76|80.96|0
1658366700000|2022-07-21 01:25:00|83.88|81.08|82.3|79.5|83.88|81.08|82.3|79.5|0
1658367000000|2022-07-21 01:30:00|82.36|79.56|83.39|80.59|83.39|80.59|82.24|79.44|0
1658367300000|2022-07-21 01:35:00|83.45|80.65|83.88|81.08|83.9|81.1|83.33|80.53|0
1658367600000|2022-07-21 01:40:00|83.78|80.98|83.87|81.07|84.24|81.44|83.75|80.95|0
1658367900000|2022-07-21 01:45:00|83.93|81.13|83.66|80.86|83.93|81.13|83.14|80.34|0
1658368200000|2022-07-21 01:50:00|83.69|80.89|83.26|80.46|83.69|80.89|83.14|80.34|0
1658368500000|2022-07-21 01:55:00|83.32|80.52|83.59|80.79|83.69|80.89|83.26|80.46|0
1658368800000|2022-07-21 02:00:00|83.57|80.77|84.05|81.25|84.05|81.25|83.26|80.46|0
1658369100000|2022-07-21 02:05:00|84.17|81.37|83.99|81.19|84.54|81.74|83.87|81.07|0
1658369400000|2022-07-21 02:10:00|84.05|81.25|84.29|81.49|84.48|81.68|83.99|81.19|0
1658369700000|2022-07-21 02:15:00|84.35|81.55|84.35|81.55|84.6|81.8|84.2|81.4|0
1658370000000|2022-07-21 02:20:00|84.41|81.61|84.38|81.58|84.78|81.98|84.35|81.55|0
1658370300000|2022-07-21 02:25:00|84.35|81.55|84.53|81.73|84.66|81.86|84.35|81.55|0
1658370600000|2022-07-21 02:30:00|84.5|81.7|84.59|81.79|84.68|81.88|84.26|81.46|0
1658370900000|2022-07-21 02:35:00|84.65|81.85|84.71|81.91|84.78|81.98|84.53|81.73|0
1658371200000|2022-07-21 02:40:00|84.68|81.88|84.59|81.79|84.77|81.97|84.59|81.79|0
1658371500000|2022-07-21 02:45:00|84.53|81.73|84.41|81.61|84.86|82.06|84.34|81.54|0
1658371800000|2022-07-21 02:50:00|84.34|81.54|84.34|81.54|84.53|81.73|84.1|81.3|0
1658372100000|2022-07-21 02:55:00|84.28|81.48|84.34|81.54|84.4|81.6|84.16|81.36|0
1658372400000|2022-07-21 03:00:00|84.37|81.57|84.52|81.72|84.52|81.72|84.1|81.3|0
1658372700000|2022-07-21 03:05:00|84.58|81.78|84.64|81.84|84.71|81.91|84.34|81.54|0
1658373000000|2022-07-21 03:10:00|84.71|81.91|85.26|82.46|85.32|82.52|84.58|81.78|0
1658373300000|2022-07-21 03:15:00|85.32|82.52|85.07|82.27|85.38|82.58|84.95|82.15|0
1658373600000|2022-07-21 03:20:00|85.04|82.24|84.82|82.02|85.13|82.33|84.7|81.9|0
1658373900000|2022-07-21 03:25:00|84.76|81.96|84.76|81.96|84.89|82.09|84.64|81.84|0
1658374200000|2022-07-21 03:30:00|84.79|81.99|84.58|81.78|85.07|82.27|84.52|81.72|0
1658374500000|2022-07-21 03:35:00|84.54|81.74|84.82|82.02|84.88|82.08|84.45|81.65|0
1658374800000|2022-07-21 03:40:00|84.76|81.96|84.76|81.96|84.88|82.08|84.57|81.77|0
1658375100000|2022-07-21 03:45:00|84.82|82.02|84.88|82.08|85.06|82.26|84.76|81.96|0
1658375400000|2022-07-21 03:50:00|84.82|82.02|85.25|82.45|85.25|82.45|84.82|82.02|0
1658375700000|2022-07-21 03:55:00|85.21|82.41|84.88|82.08|85.25|82.45|84.81|82.01|0
1658376000000|2022-07-21 04:00:00|84.94|82.14|84.87|82.07|85.43|82.63|84.87|82.07|0
1658376300000|2022-07-21 04:05:00|85|82.2|84.84|82.04|85.06|82.26|84.81|82.01|0
1658376600000|2022-07-21 04:10:00|84.87|82.07|84.75|81.95|84.87|82.07|84.57|81.77|0
1658376900000|2022-07-21 04:15:00|84.81|82.01|84.87|82.07|84.99|82.19|84.69|81.89|0
1658377200000|2022-07-21 04:20:00|84.81|82.01|84.32|81.52|84.81|82.01|84.32|81.52|0
1658377500000|2022-07-21 04:25:00|84.26|81.46|84.25|81.45|84.41|81.61|84.19|81.39|0
1658377800000|2022-07-21 04:30:00|84.32|81.52|84.93|82.13|85.11|82.31|84.25|81.45|0
1658378100000|2022-07-21 04:35:00|84.99|82.19|84.65|81.85|84.99|82.19|84.44|81.64|0
1658378400000|2022-07-21 04:40:00|84.68|81.88|85.17|82.37|85.17|82.37|84.62|81.82|0
1658378700000|2022-07-21 04:45:00|85.2|82.4|85.66|82.86|85.73|82.93|84.99|82.19|0
1658379000000|2022-07-21 04:50:00|85.73|82.93|86.1|83.3|86.38|83.58|85.73|82.93|0
1658379300000|2022-07-21 04:55:00|86.16|83.36|85.66|82.86|86.22|83.42|85.66|82.86|0
1658379600000|2022-07-21 05:00:00|85.6|82.8|85.41|82.61|85.78|82.98|85.23|82.43|0
1658379900000|2022-07-21 05:05:00|85.47|82.67|86.09|83.29|86.09|83.29|85.23|82.43|0
1658380200000|2022-07-21 05:10:00|86.15|83.35|85.44|82.64|86.4|83.6|85.35|82.55|0
1658380500000|2022-07-21 05:15:00|85.47|82.67|84.98|82.18|85.53|82.73|84.92|82.12|0
1658380800000|2022-07-21 05:20:00|85.04|82.24|85.34|82.54|85.47|82.67|84.91|82.11|0
1658381100000|2022-07-21 05:25:00|85.31|82.51|85.28|82.48|85.41|82.61|85.16|82.36|0
1658381400000|2022-07-21 05:30:00|85.34|82.54|85.31|82.51|85.78|82.98|85.28|82.48|0
1658381700000|2022-07-21 05:35:00|85.28|82.48|86.15|83.35|86.15|83.35|85.16|82.36|0
1658382000000|2022-07-21 05:40:00|86.21|83.41|86.33|83.53|86.64|83.84|86.08|83.28|0
1658382300000|2022-07-21 05:45:00|86.42|83.62|86.8|84|87.02|84.22|86.21|83.41|0
1658382600000|2022-07-21 05:50:00|86.83|84.03|87.58|84.78|88.46|85.66|86.77|83.97|0
1658382900000|2022-07-21 05:55:00|87.52|84.72|87.77|84.97|87.89|85.09|87.33|84.53|0
1658383200000|2022-07-21 06:00:00|87.83|85.03|87.51|84.71|88.08|85.28|87.39|84.59|0
1658383500000|2022-07-21 06:05:00|87.45|84.65|87.95|85.15|88.14|85.34|87.26|84.46|0
1658383800000|2022-07-21 06:10:00|88.01|85.21|88.3|85.5|88.33|85.53|87.76|84.96|0
1658384100000|2022-07-21 06:15:00|88.27|85.47|87.76|84.96|88.27|85.47|87.01|84.21|0
1658384400000|2022-07-21 06:20:00|87.82|85.02|87.01|84.21|87.89|85.09|86.94|84.14|0
1658384700000|2022-07-21 06:25:00|86.94|84.14|86.53|83.73|87.44|84.64|86.44|83.64|0
1658385000000|2022-07-21 06:30:00|86.38|83.58|85.42|82.62|86.5|83.7|85.39|82.59|0
1658385300000|2022-07-21 06:35:00|85.39|82.59|86.34|83.54|86.34|83.54|85.2|82.4|0
1658385600000|2022-07-21 06:40:00|86.28|83.48|86.06|83.26|86.38|83.58|86|83.2|0
1658385900000|2022-07-21 06:45:00|86.09|83.29|85.51|82.71|86.09|83.29|85.51|82.71|0
1658386200000|2022-07-21 06:50:00|85.57|82.77|85.72|82.92|86|83.2|85.14|82.34|0
1658386500000|2022-07-21 06:55:00|85.69|82.89|85.38|82.58|85.94|83.14|85.13|82.33|0
1658386800000|2022-07-21 07:00:00|85.44|82.64|85.81|82.45|85.97|82.79|85.07|82.05|0
1658387100000|2022-07-21 07:05:00|85.42|82.54|85.83|83.43|86.16|83.43|85.02|82.14|0
1658387400000|2022-07-21 07:10:00|85.86|83.46|86.38|83.98|87.17|84.77|85.61|83.21|0
1658387700000|2022-07-21 07:15:00|86.35|83.95|86.6|84.2|86.73|84.33|85.42|83.02|0
1658388000000|2022-07-21 07:20:00|86.66|84.26|86.73|84.33|87.32|84.92|86.29|83.89|0
1658388300000|2022-07-21 07:25:00|86.76|84.36|84.8|82.4|86.85|84.45|84.8|82.4|0
1658388600000|2022-07-21 07:30:00|84.92|82.52|84.06|81.66|85.11|82.71|83.64|81.24|0
1658388900000|2022-07-21 07:35:00|84.13|81.73|84.4|82|84.4|82|83.76|81.36|0
1658389200000|2022-07-21 07:40:00|84.55|82.15|83.94|81.54|84.71|82.31|83.82|81.42|0
1658389500000|2022-07-21 07:45:00|83.88|81.48|84.55|82.15|84.73|82.33|83.88|81.48|0
1658389800000|2022-07-21 07:50:00|84.61|82.21|84.76|82.36|84.79|82.39|84.12|81.72|0
1658390100000|2022-07-21 07:55:00|84.98|82.58|84|81.6|84.98|82.58|83.87|81.47|0
1658390400000|2022-07-21 08:00:00|84.09|81.69|83.57|81.17|84.3|81.9|83.45|81.05|0
1658390700000|2022-07-21 08:05:00|83.51|81.11|83.66|81.26|84.05|81.65|83.2|80.8|0
1658391000000|2022-07-21 08:10:00|83.72|81.32|83.63|81.23|84.12|81.72|83.41|81.01|0
1658391300000|2022-07-21 08:15:00|83.56|81.16|83.2|80.8|83.78|81.38|82.96|80.56|0
1658391600000|2022-07-21 08:20:00|83.14|80.74|82.11|79.71|83.44|81.04|81.99|79.59|0
1658391900000|2022-07-21 08:25:00|82.14|79.74|82.53|80.13|82.89|80.49|82.05|79.65|0
1658392200000|2022-07-21 08:30:00|82.59|80.19|83.44|81.04|83.5|81.1|82.32|79.92|0
1658392500000|2022-07-21 08:35:00|83.47|81.07|82.95|80.55|83.74|81.34|82.77|80.37|0
1658392800000|2022-07-21 08:40:00|83.01|80.61|82.9|80.5|83.25|80.85|81.59|79.19|0
1658393100000|2022-07-21 08:45:00|82.96|80.56|82.96|80.56|83.5|81.1|82.78|80.38|0
1658393400000|2022-07-21 08:50:00|83.02|80.62|83.08|80.68|83.44|81.04|82.9|80.5|0
1658393700000|2022-07-21 08:55:00|83.11|80.71|84.17|81.77|84.23|81.83|83.05|80.65|0
1658394000000|2022-07-21 09:00:00|84.2|81.8|83.68|81.28|84.2|81.8|83.38|80.98|0
1658394300000|2022-07-21 09:05:00|83.62|81.22|83.8|81.4|83.95|81.55|83.5|81.1|0
1658394600000|2022-07-21 09:10:00|83.83|81.43|84.35|81.95|84.35|81.95|83.83|81.43|0
1658394900000|2022-07-21 09:15:00|84.29|81.89|84.35|81.95|84.47|82.07|83.83|81.43|0
1658395200000|2022-07-21 09:20:00|84.38|81.98|84.53|82.13|84.78|82.38|84.32|81.92|0
1658395500000|2022-07-21 09:25:00|84.59|82.19|84.19|81.79|84.78|82.38|84.1|81.7|0
1658395800000|2022-07-21 09:30:00|84.1|81.7|84.16|81.76|84.28|81.88|83.86|81.46|0
1658396100000|2022-07-21 09:35:00|84.19|81.79|84.28|81.88|84.28|81.88|83.64|81.24|0
1658396400000|2022-07-21 09:40:00|84.25|81.85|84.53|82.13|84.8|82.4|84.04|81.64|0
1658396700000|2022-07-21 09:45:00|84.59|82.19|84.71|82.31|84.89|82.49|84.28|81.88|0
1658397000000|2022-07-21 09:50:00|84.83|82.43|85.23|82.83|85.35|82.95|84.46|82.06|0
1658397300000|2022-07-21 09:55:00|85.2|82.8|85.52|83.12|85.52|83.12|84.22|81.82|0
1658397600000|2022-07-21 10:00:00|85.58|83.18|85.82|83.42|86.07|83.67|85.24|82.84|0
1658397900000|2022-07-21 10:05:00|85.73|83.33|86.19|83.79|86.19|83.79|85.21|82.81|0
1658398200000|2022-07-21 10:10:00|86.26|83.86|86.13|83.73|86.32|83.92|85.82|83.42|0
1658398500000|2022-07-21 10:15:00|86.07|83.67|86.44|84.04|86.63|84.23|85.76|83.36|0
1658398800000|2022-07-21 10:20:00|86.5|84.1|86.31|83.91|86.88|84.48|86.31|83.91|0
1658399100000|2022-07-21 10:25:00|86.38|83.98|86.44|84.04|86.88|84.48|86.28|83.88|0
1658399400000|2022-07-21 10:30:00|86.5|84.1|86.65|84.25|86.69|84.29|86.25|83.85|0
1658399700000|2022-07-21 10:35:00|86.62|84.22|86.31|83.91|86.65|84.25|86.12|83.72|0
1658400000000|2022-07-21 10:40:00|86.37|83.97|85.26|82.86|86.37|83.97|85.1|82.7|0
1658400300000|2022-07-21 10:45:00|85.13|82.73|84.76|82.36|85.38|82.98|84.76|82.36|0
1658400600000|2022-07-21 10:50:00|84.79|82.39|84.58|82.18|85.01|82.61|84.55|82.15|0
1658400900000|2022-07-21 10:55:00|84.55|82.15|84.94|82.54|85.25|82.85|84.33|81.93|0
1658401200000|2022-07-21 11:00:00|85.01|82.61|84.94|82.54|85.19|82.79|84.76|82.36|0
1658401500000|2022-07-21 11:05:00|84.91|82.51|85.53|83.13|85.62|83.22|84.64|82.24|0
1658401800000|2022-07-21 11:10:00|85.5|83.1|85.37|82.97|85.5|83.1|84.94|82.54|0
1658402100000|2022-07-21 11:15:00|85.31|82.91|84.8|82.4|85.8|83.4|84.8|82.4|0
1658402400000|2022-07-21 11:20:00|84.83|82.43|83.94|81.54|84.98|82.58|83.94|81.54|0
1658402700000|2022-07-21 11:25:00|83.88|81.48|84.27|81.87|84.37|81.97|83.82|81.42|0
1658403000000|2022-07-21 11:30:00|84.18|81.78|84.55|82.15|84.73|82.33|84.06|81.66|0
1658403300000|2022-07-21 11:35:00|84.58|82.18|83.51|81.11|84.67|82.27|83.45|81.05|0
1658403600000|2022-07-21 11:40:00|83.54|81.14|83.14|80.74|83.99|81.59|83.02|80.62|0
1658403900000|2022-07-21 11:45:00|83.08|80.68|84.14|81.74|84.14|81.74|83.02|80.62|0
1658404200000|2022-07-21 11:50:00|84.18|81.78|84.54|82.14|84.54|82.14|83.87|81.47|0
1658404500000|2022-07-21 11:55:00|84.48|82.08|84.14|81.74|84.48|82.08|83.93|81.53|0
1658404800000|2022-07-21 12:00:00|84.11|81.71|84.78|82.38|84.97|82.57|84.05|81.65|0
1658405100000|2022-07-21 12:05:00|84.85|82.45|85.03|82.63|85.59|83.19|84.66|82.26|0
1658405400000|2022-07-21 12:10:00|85.09|82.69|84.47|82.07|85.28|82.88|84.47|82.07|0
1658405700000|2022-07-21 12:15:00|84.57|82.17|86.59|83.23|86.68|83.32|82.68|79.8|0
1658406000000|2022-07-21 12:20:00|86.56|83.2|87.06|83.7|88.19|84.83|86.56|83.2|0
1658406300000|2022-07-21 12:25:00|86.99|83.63|86.12|82.76|86.99|83.63|85.75|82.39|0
1658406600000|2022-07-21 12:30:00|86.15|82.79|87.68|84.32|87.71|84.35|85.69|82.33|0
1658406900000|2022-07-21 12:35:00|87.81|84.45|88.72|85.36|88.72|85.36|87.08|83.72|0
1658407200000|2022-07-21 12:40:00|88.69|85.33|90.34|86.98|90.53|87.17|88.37|85.01|0
1658407500000|2022-07-21 12:45:00|90.4|87.04|89.22|86.82|90.4|87.52|89.12|86.28|0
1658407800000|2022-07-21 12:50:00|89.06|86.66|87.82|85.42|89.54|87.14|87.76|85.36|0
1658408100000|2022-07-21 12:55:00|87.89|85.49|87.76|85.36|89.71|87.31|87.73|85.33|0
1658408400000|2022-07-21 13:00:00|87.89|85.49|86.76|84.36|87.95|85.55|86.63|84.23|0
1658408700000|2022-07-21 13:05:00|86.63|84.23|85.82|83.42|86.63|84.23|85.39|82.99|0
1658409000000|2022-07-21 13:10:00|85.76|83.36|85.26|82.86|86.32|83.92|85.2|82.8|0
1658409300000|2022-07-21 13:15:00|85.2|82.8|84.21|81.81|86.07|83.67|84.09|81.69|0
1658409600000|2022-07-21 13:20:00|84.27|81.87|83.78|81.38|84.77|82.37|83.48|81.08|0
1658409900000|2022-07-21 13:25:00|83.72|81.32|83.72|81.32|83.9|81.5|83.23|80.83|0
1658410200000|2022-07-21 13:30:00|84.21|81.81|82.06|79.66|84.58|82.18|82.06|79.66|0
1658410500000|2022-07-21 13:35:00|81.4|79|83.82|81.42|84|81.6|80.45|78.05|0
1658410800000|2022-07-21 13:40:00|83.64|81.24|82.72|80.32|84.74|82.34|82.54|80.14|0
1658411100000|2022-07-21 13:45:00|82.12|79.72|84.18|81.78|84.74|82.34|81.64|79.24|0
1658411400000|2022-07-21 13:50:00|83.94|81.54|86.72|84.32|86.72|84.32|83.15|80.75|0
1658411700000|2022-07-21 13:55:00|86.79|84.39|86.03|83.63|87.04|84.64|85.66|83.26|0
1658412000000|2022-07-21 14:00:00|85.85|83.45|82.68|80.28|88.12|85.72|82.68|80.28|0
1658412300000|2022-07-21 14:05:00|82.8|80.4|82.92|80.52|84.26|81.86|82.14|79.74|0
1658412600000|2022-07-21 14:10:00|83.04|80.64|80.31|77.91|83.47|81.07|79.81|77.41|0
1658412900000|2022-07-21 14:15:00|80.22|77.82|84.22|81.82|84.77|82.37|79.81|77.41|0
1658413200000|2022-07-21 14:20:00|84.41|82.01|81.59|79.19|84.77|82.37|81.39|78.99|0
1658413500000|2022-07-21 14:25:00|81.68|79.28|80.2|77.8|81.74|79.34|79.26|76.86|0
1658413800000|2022-07-21 14:30:00|80.29|77.89|79.96|77.56|81.09|78.69|79.73|77.33|0
1658414100000|2022-07-21 14:35:00|80.14|77.74|80.64|78.24|80.73|78.33|78.28|75.88|0
1658414400000|2022-07-21 14:40:00|80.66|78.26|81.41|79.01|81.53|79.13|79.98|77.58|0
1658414700000|2022-07-21 14:45:00|81.47|79.07|80.69|78.29|81.59|79.19|80.48|78.08|0
1658415000000|2022-07-21 14:50:00|80.93|78.53|83.14|80.74|83.14|80.74|80.63|78.23|0
1658415300000|2022-07-21 14:55:00|83.26|80.86|84.85|82.45|85.03|82.63|82.9|80.5|0
1658415600000|2022-07-21 15:00:00|84.79|82.39|86.08|83.68|86.08|83.68|84.17|81.77|0
1658415900000|2022-07-21 15:05:00|86.15|83.75|85.22|82.82|86.15|83.75|84.78|82.38|0
1658416200000|2022-07-21 15:10:00|85.34|82.94|84.41|82.01|85.8|83.4|83.79|81.39|0
1658416500000|2022-07-21 15:15:00|84.53|82.13|84.71|82.31|85.08|82.68|83.79|81.39|0
1658416800000|2022-07-21 15:20:00|84.59|82.19|83.73|81.33|85.08|82.68|83.27|80.87|0
1658417100000|2022-07-21 15:25:00|83.79|81.39|85.45|83.05|85.45|83.05|83.61|81.21|0
1658417400000|2022-07-21 15:30:00|85.88|83.48|88.02|85.62|88.02|85.62|84.71|82.31|0
1658417700000|2022-07-21 15:35:00|87.89|85.49|87.01|84.61|88.33|85.93|87.01|84.61|0
1658418000000|2022-07-21 15:40:00|87.07|84.67|87.19|84.79|87.76|85.36|86.97|84.57|0
1658418300000|2022-07-21 15:45:00|87.22|84.82|86.32|83.92|87.7|85.3|86.25|83.85|0
1658418600000|2022-07-21 15:50:00|86.35|83.95|86.81|84.41|87.25|84.85|86.13|83.73|0
1658418900000|2022-07-21 15:55:00|86.94|84.54|87.13|84.73|87.69|85.29|86.81|84.41|0
1658419200000|2022-07-21 16:00:00|86.94|84.54|88.99|86.59|89.15|86.75|86.88|84.48|0
1658419500000|2022-07-21 16:05:00|89.02|86.62|90.69|88.29|90.82|88.42|88.71|86.31|0
1658419800000|2022-07-21 16:10:00|90.76|88.36|89.66|87.26|90.89|88.49|88.77|86.37|0
1658420100000|2022-07-21 16:15:00|89.72|87.32|88.49|86.09|89.79|87.39|87.6|85.2|0
1658420400000|2022-07-21 16:20:00|88.62|86.22|89.13|86.73|89.13|86.73|88.05|85.65|0
1658420700000|2022-07-21 16:25:00|89|86.6|90.36|87.96|90.48|88.08|88.81|86.41|0
1658421000000|2022-07-21 16:30:00|90.23|87.83|94.09|91.69|94.48|92.08|89.77|87.37|0
1658421300000|2022-07-21 16:35:00|94.15|91.75|94.48|92.08|94.68|92.28|93.69|91.29|0
1658421600000|2022-07-21 16:40:00|94.42|92.02|93.62|91.22|94.61|92.21|93.62|91.22|0
1658421900000|2022-07-21 16:45:00|93.69|91.29|93.23|90.83|93.82|91.42|92.97|90.57|0
1658422200000|2022-07-21 16:50:00|93.29|90.89|93.69|91.29|94.08|91.68|93.29|90.89|0
1658422500000|2022-07-21 16:55:00|93.75|91.35|94.01|91.61|94.28|91.88|93.49|91.09|0
1658422800000|2022-07-21 17:00:00|94.08|91.68|93.95|91.55|94.34|91.94|93.29|90.89|0
1658423100000|2022-07-21 17:05:00|94.01|91.61|94.01|91.61|94.74|92.34|93.48|91.08|0
1658423400000|2022-07-21 17:10:00|93.88|91.48|92.63|90.23|94.14|91.74|92.57|90.17|0
1658423700000|2022-07-21 17:15:00|92.6|90.2|93.42|91.02|93.88|91.48|92.44|90.04|0
1658424000000|2022-07-21 17:20:00|93.28|90.88|91.98|89.58|93.94|91.54|91.98|89.58|0
1658424300000|2022-07-21 17:25:00|92.11|89.71|90.74|88.34|93|90.6|90.29|87.89|0
1658424600000|2022-07-21 17:30:00|90.8|88.4|89.07|86.67|90.93|88.53|88.56|86.16|0
1658424900000|2022-07-21 17:35:00|88.88|86.48|90.48|88.08|90.67|88.27|88.5|86.1|0
1658425200000|2022-07-21 17:40:00|90.6|88.2|91.12|88.72|91.44|89.04|90.41|88.01|0
1658425500000|2022-07-21 17:45:00|91.31|88.91|90.37|87.97|91.31|88.91|90.09|87.69|0
1658425800000|2022-07-21 17:50:00|90.28|87.88|88.94|86.54|90.34|87.94|88.87|86.47|0
1658426100000|2022-07-21 17:55:00|88.81|86.41|90.41|88.01|90.53|88.13|88.68|86.28|0
1658426400000|2022-07-21 18:00:00|90.47|88.07|90.6|88.2|90.92|88.52|89.96|87.56|0
1658426700000|2022-07-21 18:05:00|90.66|88.26|91.5|89.1|91.96|89.56|90.34|87.94|0
1658427000000|2022-07-21 18:10:00|91.44|89.04|92.35|89.95|92.35|89.95|91.24|88.84|0
1658427300000|2022-07-21 18:15:00|92.41|90.01|92.34|89.94|92.74|90.34|91.79|89.39|0
1658427600000|2022-07-21 18:20:00|92.28|89.88|92.47|90.07|92.87|90.47|92.15|89.75|0
1658427900000|2022-07-21 18:25:00|92.41|90.01|92.41|90.01|92.67|90.27|91.69|89.29|0
1658428200000|2022-07-21 18:30:00|92.47|90.07|91.23|88.83|92.47|90.07|91.23|88.83|0
1658428500000|2022-07-21 18:35:00|91.17|88.77|92.01|89.61|92.01|89.61|90.59|88.19|0
1658428800000|2022-07-21 18:40:00|92.08|89.68|90.59|88.19|92.14|89.74|90.52|88.12|0
1658429100000|2022-07-21 18:45:00|90.65|88.25|91.1|88.7|91.1|88.7|90.13|87.73|0
1658429400000|2022-07-21 18:50:00|91.17|88.77|91.29|88.89|91.55|89.15|90.65|88.25|0
1658429700000|2022-07-21 18:55:00|91.36|88.96|91.68|89.28|92.33|89.93|91.16|88.76|0
1658430000000|2022-07-21 19:00:00|91.62|89.22|92.99|90.59|92.99|90.59|91.62|89.22|0
1658430300000|2022-07-21 19:05:00|92.85|90.45|94.24|91.84|94.3|91.9|92.66|90.26|0
1658430600000|2022-07-21 19:10:00|94.3|91.9|92.95|90.55|94.3|91.9|92.59|90.19|0
1658430900000|2022-07-21 19:15:00|92.85|90.45|92.92|90.52|93.15|90.75|92|89.6|0
1658431200000|2022-07-21 19:20:00|92.78|90.38|92.59|90.19|92.91|90.51|92.2|89.8|0
1658431500000|2022-07-21 19:25:00|92.65|90.25|93.24|90.84|93.64|91.24|92.59|90.19|0
1658431800000|2022-07-21 19:30:00|93.18|90.78|93.64|91.24|93.9|91.5|92.72|90.32|0
1658432100000|2022-07-21 19:35:00|93.7|91.3|92.98|90.58|94.3|91.9|92.91|90.51|0
1658432400000|2022-07-21 19:40:00|92.91|90.51|93.9|91.5|93.96|91.56|92.91|90.51|0
1658432700000|2022-07-21 19:45:00|93.83|91.43|93.83|91.43|94.16|91.76|93.47|91.07|0
1658433000000|2022-07-21 19:50:00|94.69|92.29|95.22|92.82|95.36|92.96|94.62|92.22|0
1658433300000|2022-07-21 19:55:00|95.19|92.79|96.38|93.98|97.33|94.93|94.5|92.1|0
1658433600000|2022-07-21 20:00:00|96.45|94.05|96.24|93.84|97.12|94.72|96.18|93.78|0
1658433900000|2022-07-21 20:05:00|96.18|93.78|95.64|93.24|96.18|93.78|95.57|93.17|0
1658434200000|2022-07-21 20:10:00|95.57|93.17|93.25|90.85|95.57|93.17|93.25|90.85|0
1658434500000|2022-07-21 20:15:00|93.51|90.71|92.86|90.06|93.91|91.11|92.72|89.92|0
1658434800000|2022-07-21 20:20:00|92.99|90.19|93.18|90.38|93.51|90.71|92.46|89.66|0
1658435100000|2022-07-21 20:25:00|93.25|90.45|93.25|90.45|93.38|90.58|93.18|90.38|0
1658435400000|2022-07-21 20:30:00|93.31|90.51|93.51|90.71|93.64|90.84|93.25|90.45|0
1658435700000|2022-07-21 20:35:00|93.57|90.77|93.57|90.77|94.03|91.23|93.57|90.77|0
1658436000000|2022-07-21 20:40:00|93.64|90.84|93.24|90.44|93.77|90.97|93.18|90.38|0
1658436300000|2022-07-21 20:45:00|93.18|90.38|93.37|90.57|93.37|90.57|93.04|90.24|0
1658436600000|2022-07-21 20:50:00|93.17|90.37|93.11|90.31|93.37|90.57|93.04|90.24|0
1658436900000|2022-07-21 20:55:00|93.04|90.24|93.8|91|93.8|91|93.04|90.24|0
1658437200000|2022-07-21 21:00:00|93.74|90.94|93.61|90.81|93.78|90.98|93.56|90.76|0
1658437500000|2022-07-21 21:05:00|93.67|90.87|93.65|90.85|93.69|90.89|93.53|90.73|0
1658437800000|2022-07-21 21:10:00|93.58|90.78|93.78|90.98|93.84|91.04|93.58|90.78|0
1658438100000|2022-07-21 21:15:00|93.79|90.99|93.83|91.03|93.89|91.09|93.77|90.97|0
1658438400000|2022-07-21 21:20:00|93.84|91.04|93.59|90.79|93.84|91.04|93.52|90.72|0
1658438700000|2022-07-21 21:25:00|93.63|90.83|93.5|90.7|93.63|90.83|93.41|90.61|0
1658439000000|2022-07-21 21:30:00|93.53|90.73|93.56|90.76|93.56|90.76|93.39|90.59|0
1658439300000|2022-07-21 21:35:00|93.51|90.71|93.5|90.7|93.67|90.87|93.49|90.69|0
1658439600000|2022-07-21 21:40:00|93.48|90.68|93.48|90.68|93.5|90.7|93.44|90.64|0
1658439900000|2022-07-21 21:45:00|93.46|90.66|93.32|90.52|93.48|90.68|93.32|90.52|0
1658440200000|2022-07-21 21:50:00|93.37|90.57|93.38|90.58|93.51|90.71|93.2|90.4|0
1658440500000|2022-07-21 21:55:00|93.39|90.59|93.26|90.46|93.39|90.59|93.24|90.44|0
1658440800000|2022-07-21 22:00:00|93.05|90.25|92.27|89.47|93.28|90.48|92.17|89.37|0
1658441100000|2022-07-21 22:05:00|92.14|89.34|91.91|89.11|92.14|89.34|91.52|88.72|0
1658441400000|2022-07-21 22:10:00|91.97|89.17|91.91|89.11|92.04|89.24|91.52|88.72|0
1658441700000|2022-07-21 22:15:00|91.87|89.07|92.56|89.76|92.56|89.76|91.65|88.85|0
1658442000000|2022-07-21 22:20:00|92.49|89.69|92.49|89.69|93.18|90.38|92.49|89.69|0
1658442300000|2022-07-21 22:25:00|92.56|89.76|92.88|90.08|93.11|90.31|92.43|89.63|0
1658442600000|2022-07-21 22:30:00|92.95|90.15|93.01|90.21|93.34|90.54|92.69|89.89|0
1658442900000|2022-07-21 22:35:00|92.88|90.08|92.42|89.62|92.88|90.08|92.36|89.56|0
1658443200000|2022-07-21 22:40:00|92.36|89.56|92.49|89.69|92.62|89.82|92.36|89.56|0
1658443500000|2022-07-21 22:45:00|92.45|89.65|92.62|89.82|92.75|89.95|92.22|89.42|0
1658443800000|2022-07-21 22:50:00|92.68|89.88|92.42|89.62|92.68|89.88|92.22|89.42|0
1658444100000|2022-07-21 22:55:00|92.48|89.68|92.38|89.58|92.61|89.81|92.35|89.55|0
1658444400000|2022-07-21 23:00:00|92.45|89.65|92.38|89.58|92.48|89.68|92.22|89.42|0
1658444700000|2022-07-21 23:05:00|92.41|89.61|92.28|89.48|92.48|89.68|92.15|89.35|0
1658445000000|2022-07-21 23:10:00|92.22|89.42|92.22|89.42|92.41|89.61|92.22|89.42|0
1658445300000|2022-07-21 23:15:00|92.28|89.48|92.08|89.28|92.41|89.61|91.89|89.09|0
1658445600000|2022-07-21 23:20:00|92.05|89.25|92.11|89.31|92.15|89.35|91.89|89.09|0
1658445900000|2022-07-21 23:25:00|92.08|89.28|92.54|89.74|92.6|89.8|92.02|89.22|0
1658446200000|2022-07-21 23:30:00|92.47|89.67|92.6|89.8|92.73|89.93|92.21|89.41|0
1658446500000|2022-07-21 23:35:00|92.54|89.74|92.21|89.41|92.54|89.74|92.08|89.28|0
1658446800000|2022-07-21 23:40:00|92.27|89.47|92.47|89.67|92.53|89.73|92.24|89.44|0
1658447100000|2022-07-21 23:45:00|92.4|89.6|92.4|89.6|92.6|89.8|92.14|89.34|0
1658447400000|2022-07-21 23:50:00|92.37|89.57|91.81|89.01|92.4|89.6|91.75|88.95|0
1658447700000|2022-07-21 23:55:00|91.88|89.08|91.81|89.01|92.01|89.21|91.68|88.88|0
1658448000000|2022-07-22 00:00:00|91.68|88.88|91.55|88.75|91.68|88.88|90.91|88.11|0
1658448300000|2022-07-22 00:05:00|91.62|88.82|91.16|88.36|91.62|88.82|91.16|88.36|0
1658448600000|2022-07-22 00:10:00|91.13|88.33|91.29|88.49|91.35|88.55|90.9|88.1|0
1658448900000|2022-07-22 00:15:00|91.26|88.46|91.81|89.01|92|89.2|91.22|88.42|0
1658449200000|2022-07-22 00:20:00|91.87|89.07|92|89.2|92.2|89.4|91.81|89.01|0
1658449500000|2022-07-22 00:25:00|92.07|89.27|91.74|88.94|92.26|89.46|91.74|88.94|0
1658449800000|2022-07-22 00:30:00|91.77|88.97|91.93|89.13|92.26|89.46|91.74|88.94|0
1658450100000|2022-07-22 00:35:00|91.9|89.1|92.32|89.52|92.39|89.59|91.54|88.74|0
1658450400000|2022-07-22 00:40:00|92.39|89.59|91.86|89.06|92.39|89.59|91.8|89|0
1658450700000|2022-07-22 00:45:00|91.8|89|92.09|89.29|92.19|89.39|91.8|89|0
1658451000000|2022-07-22 00:50:00|92.06|89.26|92.32|89.52|92.38|89.58|92.06|89.26|0
1658451300000|2022-07-22 00:55:00|92.38|89.58|92.58|89.78|92.64|89.84|92.25|89.45|0
1658451600000|2022-07-22 01:00:00|92.54|89.74|91.76|88.96|92.58|89.78|91.6|88.8|0
1658451900000|2022-07-22 01:05:00|91.73|88.93|91.73|88.93|91.99|89.19|91.66|88.86|0
1658452200000|2022-07-22 01:10:00|91.66|88.86|91.66|88.86|91.73|88.93|91.4|88.6|0
1658452500000|2022-07-22 01:15:00|91.63|88.83|91.4|88.6|91.73|88.93|91.08|88.28|0
1658452800000|2022-07-22 01:20:00|91.46|88.66|91.56|88.76|91.79|88.99|91.34|88.54|0
1658453100000|2022-07-22 01:25:00|91.53|88.73|91.92|89.12|92.18|89.38|91.53|88.73|0
1658453400000|2022-07-22 01:30:00|91.98|89.18|92.5|89.7|92.5|89.7|91.98|89.18|0
1658453700000|2022-07-22 01:35:00|92.57|89.77|92.89|90.09|93.15|90.35|92.3|89.5|0
1658454000000|2022-07-22 01:40:00|92.96|90.16|93.25|90.45|93.61|90.81|92.92|90.12|0
1658454300000|2022-07-22 01:45:00|93.28|90.48|92.59|89.79|93.28|90.48|92.56|89.76|0
1658454600000|2022-07-22 01:50:00|92.56|89.76|92.63|89.83|92.82|90.02|92.3|89.5|0
1658454900000|2022-07-22 01:55:00|92.59|89.79|92.85|90.05|92.92|90.12|92.5|89.7|0
1658455200000|2022-07-22 02:00:00|92.82|90.02|92.98|90.18|93.08|90.28|92.62|89.82|0
1658455500000|2022-07-22 02:05:00|93.02|90.22|92.49|89.69|93.05|90.25|92.49|89.69|0
1658455800000|2022-07-22 02:10:00|92.56|89.76|92.16|89.36|92.56|89.76|92.16|89.36|0
1658456100000|2022-07-22 02:15:00|92.03|89.23|92.23|89.43|92.29|89.49|91.9|89.1|0
1658456400000|2022-07-22 02:20:00|92.19|89.39|91.97|89.17|92.36|89.56|91.97|89.17|0
1658456700000|2022-07-22 02:25:00|91.9|89.1|91.77|88.97|92.13|89.33|91.64|88.84|0
1658457000000|2022-07-22 02:30:00|91.7|88.9|91.7|88.9|91.96|89.16|91.64|88.84|0
1658457300000|2022-07-22 02:35:00|91.67|88.87|91.31|88.51|91.7|88.9|91.25|88.45|0
1658457600000|2022-07-22 02:40:00|91.38|88.58|91.83|89.03|91.83|89.03|91.38|88.58|0
1658457900000|2022-07-22 02:45:00|91.86|89.06|91.63|88.83|91.89|89.09|91.57|88.77|0
1658458200000|2022-07-22 02:50:00|91.6|88.8|91.79|88.99|91.96|89.16|91.5|88.7|0
1658458500000|2022-07-22 02:55:00|91.83|89.03|91.57|88.77|91.83|89.03|91.57|88.77|0
1658458800000|2022-07-22 03:00:00|91.6|88.8|91.82|89.02|92.08|89.28|91.6|88.8|0
1658459100000|2022-07-22 03:05:00|91.89|89.09|91.82|89.02|91.95|89.15|91.56|88.76|0
1658459400000|2022-07-22 03:10:00|91.76|88.96|91.95|89.15|92.08|89.28|91.76|88.96|0
1658459700000|2022-07-22 03:15:00|91.98|89.18|91.69|88.89|92.21|89.41|91.69|88.89|0
1658460000000|2022-07-22 03:20:00|91.62|88.82|91.49|88.69|91.72|88.92|91.3|88.5|0
1658460300000|2022-07-22 03:25:00|91.46|88.66|91.95|89.15|91.95|89.15|91.43|88.63|0
1658460600000|2022-07-22 03:30:00|91.98|89.18|92.14|89.34|92.24|89.44|91.91|89.11|0
1658460900000|2022-07-22 03:35:00|92.17|89.37|92.01|89.21|92.2|89.4|91.88|89.08|0
1658461200000|2022-07-22 03:40:00|92.07|89.27|92.2|89.4|92.2|89.4|91.94|89.14|0
1658461500000|2022-07-22 03:45:00|92.17|89.37|92.2|89.4|92.4|89.6|92.14|89.34|0
1658461800000|2022-07-22 03:50:00|92.17|89.37|91.97|89.17|92.27|89.47|91.94|89.14|0
1658462100000|2022-07-22 03:55:00|92|89.2|92.33|89.53|92.33|89.53|92|89.2|0
1658462400000|2022-07-22 04:00:00|92.39|89.59|92.52|89.72|92.52|89.72|92.33|89.53|0
1658462700000|2022-07-22 04:05:00|92.46|89.66|92.59|89.79|92.59|89.79|92.39|89.59|0
1658463000000|2022-07-22 04:10:00|92.65|89.85|92.39|89.59|92.65|89.85|92.39|89.59|0
1658463300000|2022-07-22 04:15:00|92.35|89.55|92.39|89.59|92.39|89.59|92.19|89.39|0
1658463600000|2022-07-22 04:20:00|92.35|89.55|92.52|89.72|92.58|89.78|92.35|89.55|0
1658463900000|2022-07-22 04:25:00|92.45|89.65|92.25|89.45|92.45|89.65|92.19|89.39|0
1658464200000|2022-07-22 04:30:00|92.32|89.52|91.93|89.13|92.32|89.52|91.93|89.13|0
1658464500000|2022-07-22 04:35:00|91.96|89.16|92.06|89.26|92.25|89.45|91.93|89.13|0
1658464800000|2022-07-22 04:40:00|91.99|89.19|91.99|89.19|92.12|89.32|91.92|89.12|0
1658465100000|2022-07-22 04:45:00|91.92|89.12|91.99|89.19|92.12|89.32|91.92|89.12|0
1658465400000|2022-07-22 04:50:00|91.92|89.12|91.86|89.06|91.99|89.19|91.86|89.06|0
1658465700000|2022-07-22 04:55:00|91.92|89.12|91.66|88.86|92.05|89.25|91.63|88.83|0
1658466000000|2022-07-22 05:00:00|91.59|88.79|92.18|89.38|92.18|89.38|91.4|88.6|0
1658466300000|2022-07-22 05:05:00|92.11|89.31|91.79|88.99|92.44|89.64|91.59|88.79|0
1658466600000|2022-07-22 05:10:00|91.72|88.92|91.27|88.47|91.92|89.12|90.69|87.89|0
1658466900000|2022-07-22 05:15:00|91.2|88.4|91.46|88.66|91.59|88.79|90.94|88.14|0
1658467200000|2022-07-22 05:20:00|91.52|88.72|91.46|88.66|91.59|88.79|91.33|88.53|0
1658467500000|2022-07-22 05:25:00|91.49|88.69|91.98|89.18|91.98|89.18|91.49|88.69|0
1658467800000|2022-07-22 05:30:00|91.91|89.11|91.16|88.36|91.98|89.18|90.84|88.04|0
1658468100000|2022-07-22 05:35:00|91.2|88.4|91.07|88.27|91.26|88.46|90.87|88.07|0
1658468400000|2022-07-22 05:40:00|91|88.2|90.87|88.07|91.19|88.39|90.87|88.07|0
1658468700000|2022-07-22 05:45:00|90.93|88.13|91|88.2|91.13|88.33|90.87|88.07|0
1658469000000|2022-07-22 05:50:00|91.06|88.26|91|88.2|91.13|88.33|90.87|88.07|0
1658469300000|2022-07-22 05:55:00|90.93|88.13|90.99|88.19|91.19|88.39|90.87|88.07|0
1658469600000|2022-07-22 06:00:00|90.93|88.13|91.06|88.26|91.71|88.91|90.93|88.13|0
1658469900000|2022-07-22 06:05:00|91.12|88.32|91.25|88.45|91.64|88.84|91.06|88.26|0
1658470200000|2022-07-22 06:10:00|91.19|88.39|91.6|88.8|91.77|88.97|91.06|88.26|0
1658470500000|2022-07-22 06:15:00|91.57|88.77|91.47|88.67|91.96|89.16|91.38|88.58|0
1658470800000|2022-07-22 06:20:00|91.51|88.71|91.83|89.03|91.83|89.03|91.41|88.61|0
1658471100000|2022-07-22 06:25:00|91.8|89|92.02|89.22|92.15|89.35|91.31|88.51|0
1658471400000|2022-07-22 06:30:00|92.09|89.29|92.09|89.29|92.48|89.68|91.89|89.09|0
1658471700000|2022-07-22 06:35:00|92.02|89.22|92.09|89.29|92.28|89.48|91.99|89.19|0
1658472000000|2022-07-22 06:40:00|92.15|89.35|92.54|89.74|92.74|89.94|92.02|89.22|0
1658472300000|2022-07-22 06:45:00|92.48|89.68|93.19|90.39|93.39|90.59|92.48|89.68|0
1658472600000|2022-07-22 06:50:00|93.16|90.36|92.73|89.93|93.16|90.36|92.47|89.67|0
1658472900000|2022-07-22 06:55:00|92.77|89.97|92.89|90.09|92.93|90.13|92.54|89.74|0
1658473200000|2022-07-22 07:00:00|93.13|90.33|93.42|90.62|93.49|90.69|91.69|88.89|0
1658473500000|2022-07-22 07:05:00|93.49|90.69|93.55|91.15|93.55|91.15|92.3|89.9|0
1658473800000|2022-07-22 07:10:00|93.45|91.05|94.21|91.81|94.21|91.81|93.22|90.82|0
1658474100000|2022-07-22 07:15:00|94.84|92.44|92.89|90.49|94.84|92.44|92.89|90.49|0
1658474400000|2022-07-22 07:20:00|93.02|90.62|93.81|91.41|94.07|91.67|93.02|90.62|0
1658474700000|2022-07-22 07:25:00|93.87|91.47|92.89|90.49|94.2|91.8|92.89|90.49|0
1658475000000|2022-07-22 07:30:00|93.02|90.62|92.3|89.9|93.28|90.88|91.81|89.41|0
1658475300000|2022-07-22 07:35:00|92.23|89.83|91.25|88.85|92.75|90.35|91|88.6|0
1658475600000|2022-07-22 07:40:00|91.19|88.79|91.12|88.72|91.58|89.18|90.74|88.34|0
1658475900000|2022-07-22 07:45:00|91.19|88.79|91.51|89.11|91.58|89.18|91.15|88.75|0
1658476200000|2022-07-22 07:50:00|91.54|89.14|91.7|89.3|91.73|89.33|90.96|88.56|0
1658476500000|2022-07-22 07:55:00|91.67|89.27|92.09|89.69|92.62|90.22|91.67|89.27|0
1658476800000|2022-07-22 08:00:00|92.35|89.95|91.57|89.17|92.42|90.02|91.18|88.78|0
1658477100000|2022-07-22 08:05:00|91.64|89.24|91.18|88.78|91.7|89.3|90.99|88.59|0
1658477400000|2022-07-22 08:10:00|91.15|88.75|92.51|90.11|92.51|90.11|91.12|88.72|0
1658477700000|2022-07-22 08:15:00|92.41|90.01|92.09|89.69|93|90.6|92.09|89.69|0
1658478000000|2022-07-22 08:20:00|92.12|89.72|91.99|89.59|92.22|89.82|91.57|89.17|0
1658478300000|2022-07-22 08:25:00|92.02|89.62|92.8|90.4|92.8|90.4|92.02|89.62|0
1658478600000|2022-07-22 08:30:00|92.87|90.47|92.47|90.07|93.07|90.67|92.08|89.68|0
1658478900000|2022-07-22 08:35:00|92.54|90.14|93|90.6|93.26|90.86|92.54|90.14|0
1658479200000|2022-07-22 08:40:00|93.06|90.66|93.09|90.69|93.92|91.52|93|90.6|0
1658479500000|2022-07-22 08:45:00|93.13|90.73|92.86|90.46|93.52|91.12|92.76|90.36|0
1658479800000|2022-07-22 08:50:00|92.89|90.49|92.99|90.59|93.26|90.86|92.83|90.43|0
1658480100000|2022-07-22 08:55:00|93.06|90.66|92.96|90.56|93.15|90.75|92.69|90.29|0
1658480400000|2022-07-22 09:00:00|92.92|90.52|93.25|90.85|93.58|91.18|92.76|90.36|0
1658480700000|2022-07-22 09:05:00|93.22|90.82|93.48|91.08|94.11|91.71|93.22|90.82|0
1658481000000|2022-07-22 09:10:00|93.51|91.11|91.71|89.31|93.71|91.31|91.71|89.31|0
1658481300000|2022-07-22 09:15:00|91.68|89.28|92.37|89.97|92.56|90.16|91.68|89.28|0
1658481600000|2022-07-22 09:20:00|92.4|90|92.04|89.64|92.5|90.1|91.84|89.44|0
1658481900000|2022-07-22 09:25:00|92|89.6|91.28|88.88|92.04|89.64|91.25|88.85|0
1658482200000|2022-07-22 09:30:00|91.32|88.92|90.92|88.52|91.45|89.05|90.92|88.52|0
1658482500000|2022-07-22 09:35:00|90.99|88.59|90.82|88.42|91.25|88.85|90.73|88.33|0
1658482800000|2022-07-22 09:40:00|90.79|88.39|91.08|88.68|91.25|88.85|90.79|88.39|0
1658483100000|2022-07-22 09:45:00|91.05|88.65|91.57|89.17|91.57|89.17|90.92|88.52|0
1658483400000|2022-07-22 09:50:00|91.6|89.2|91.57|89.17|91.9|89.5|91.47|89.07|0
1658483700000|2022-07-22 09:55:00|91.54|89.14|90.85|88.45|91.63|89.23|90.85|88.45|0
1658484000000|2022-07-22 10:00:00|90.92|88.52|92.02|89.62|92.09|89.69|90.85|88.45|0
1658484300000|2022-07-22 10:05:00|92.09|89.69|91.63|89.23|92.29|89.89|91.24|88.84|0
1658484600000|2022-07-22 10:10:00|91.6|89.2|91.2|88.8|91.66|89.26|90.91|88.51|0
1658484900000|2022-07-22 10:15:00|91.27|88.87|91.33|88.93|91.33|88.93|90.78|88.38|0
1658485200000|2022-07-22 10:20:00|91.37|88.97|91.07|88.67|91.43|89.03|90.91|88.51|0
1658485500000|2022-07-22 10:25:00|90.98|88.58|91.33|88.93|91.36|88.96|90.91|88.51|0
1658485800000|2022-07-22 10:30:00|91.36|88.96|91.98|89.58|92.02|89.62|91.17|88.77|0
1658486100000|2022-07-22 10:35:00|92.02|89.62|92.08|89.68|92.34|89.94|91.95|89.55|0
1658486400000|2022-07-22 10:40:00|92.11|89.71|92.6|90.2|92.67|90.27|91.88|89.48|0
1658486700000|2022-07-22 10:45:00|92.54|90.14|92.54|90.14|92.87|90.47|92.54|90.14|0
1658487000000|2022-07-22 10:50:00|92.6|90.2|92.21|89.81|92.87|90.47|92.08|89.68|0
1658487300000|2022-07-22 10:55:00|92.14|89.74|91.81|89.41|92.47|90.07|91.68|89.28|0
1658487600000|2022-07-22 11:00:00|91.75|89.35|91.48|89.08|91.94|89.54|91.03|88.63|0
1658487900000|2022-07-22 11:05:00|91.45|89.05|91.29|88.89|91.55|89.15|90.9|88.5|0
1658488200000|2022-07-22 11:10:00|91.35|88.95|90.23|87.83|91.42|89.02|90.1|87.7|0
1658488500000|2022-07-22 11:15:00|90.2|87.8|90.1|87.7|90.49|88.09|89.91|87.51|0
1658488800000|2022-07-22 11:20:00|90.16|87.76|90.23|87.83|90.36|87.96|90.03|87.63|0
1658489100000|2022-07-22 11:25:00|90.29|87.89|90.81|88.41|90.81|88.41|90.23|87.83|0
1658489400000|2022-07-22 11:30:00|90.87|88.47|90.45|88.05|90.94|88.54|90.16|87.76|0
1658489700000|2022-07-22 11:35:00|90.42|88.02|90.81|88.41|90.87|88.47|90.16|87.76|0
1658490000000|2022-07-22 11:40:00|90.74|88.34|91.2|88.8|91.52|89.12|90.74|88.34|0
1658490300000|2022-07-22 11:45:00|91.26|88.86|91.39|88.99|91.78|89.38|91|88.6|0
1658490600000|2022-07-22 11:50:00|91.33|88.93|91.78|89.38|91.78|89.38|91.26|88.86|0
1658490900000|2022-07-22 11:55:00|91.85|89.45|92.11|89.71|92.24|89.84|91.59|89.19|0
1658491200000|2022-07-22 12:00:00|92.04|89.64|91.32|88.92|92.04|89.64|91.16|88.76|0
1658491500000|2022-07-22 12:05:00|91.26|88.86|92.83|90.43|93.03|90.63|90.79|88.39|0
1658491800000|2022-07-22 12:10:00|92.77|90.37|93.23|90.83|93.23|90.83|92.64|90.24|0
1658492100000|2022-07-22 12:15:00|93.16|90.76|93.76|91.36|93.82|91.42|93.13|90.73|0
1658492400000|2022-07-22 12:20:00|93.69|91.29|93.82|91.42|93.96|91.56|93.43|91.03|0
1658492700000|2022-07-22 12:25:00|93.89|91.49|93.16|90.76|93.89|91.49|93.09|90.69|0
1658493000000|2022-07-22 12:30:00|93.09|90.69|93.29|90.89|93.69|91.29|93.03|90.63|0
1658493300000|2022-07-22 12:35:00|93.22|90.82|92.97|90.57|94.29|91.89|92.83|90.43|0
1658493600000|2022-07-22 12:40:00|92.9|90.5|93.1|90.7|93.23|90.83|92.54|90.14|0
1658493900000|2022-07-22 12:45:00|93.03|90.63|93.49|91.09|93.69|91.29|93.03|90.63|0
1658494200000|2022-07-22 12:50:00|93.43|91.03|93.36|90.96|93.56|91.16|93.09|90.69|0
1658494500000|2022-07-22 12:55:00|93.29|90.89|93.09|90.69|93.29|90.89|92.89|90.49|0
1658494800000|2022-07-22 13:00:00|93.16|90.76|93.42|91.02|93.69|91.29|92.96|90.56|0
1658495100000|2022-07-22 13:05:00|93.35|90.95|93.55|91.15|94.02|91.62|93.29|90.89|0
1658495400000|2022-07-22 13:10:00|93.62|91.22|94.35|91.95|94.48|92.08|93.55|91.15|0
1658495700000|2022-07-22 13:15:00|94.28|91.88|94.08|91.68|94.35|91.95|93.95|91.55|0
1658496000000|2022-07-22 13:20:00|94.15|91.75|94.84|92.44|95.01|92.61|94.08|91.68|0
1658496300000|2022-07-22 13:25:00|94.81|92.41|94.94|92.54|95.01|92.61|94.48|92.08|0
1658496600000|2022-07-22 13:30:00|94.68|92.28|93.46|91.06|97.42|95.02|93.4|91|0
1658496900000|2022-07-22 13:35:00|93.4|91|97.16|94.76|97.16|94.76|92.04|89.64|0
1658497200000|2022-07-22 13:40:00|97.3|94.9|97.13|94.73|99.34|96.94|97.13|94.73|0
1658497500000|2022-07-22 13:45:00|97.75|95.35|97.4|95|98.02|95.62|95.18|92.78|0
1658497800000|2022-07-22 13:50:00|97.2|94.8|95.71|93.31|99.18|96.78|95.18|92.78|0
1658498100000|2022-07-22 13:55:00|95.45|93.05|93.38|90.98|95.45|93.05|93.38|90.98|0
1658498400000|2022-07-22 14:00:00|93.45|91.05|94.46|92.06|95.13|92.73|92|89.6|0
1658498700000|2022-07-22 14:05:00|94.4|92|90.91|88.51|94.59|92.19|90.72|88.32|0
1658499000000|2022-07-22 14:10:00|90.78|88.38|93.73|91.33|93.86|91.46|90.78|88.38|0
1658499300000|2022-07-22 14:15:00|93.67|91.27|94.53|92.13|94.86|92.46|93.67|91.27|0
1658499600000|2022-07-22 14:20:00|94.46|92.06|93.13|90.73|94.46|92.06|92.61|90.21|0
1658499900000|2022-07-22 14:25:00|93.07|90.67|93.66|91.26|93.73|91.33|91.56|89.16|0
1658500200000|2022-07-22 14:30:00|93.59|91.19|93|90.6|94.42|92.02|92.87|90.47|0
1658500500000|2022-07-22 14:35:00|93.06|90.66|92.8|90.4|93.46|91.06|92.27|89.87|0
1658500800000|2022-07-22 14:40:00|92.47|90.07|93.13|90.73|94.26|91.86|92.21|89.81|0
1658501100000|2022-07-22 14:45:00|93.06|90.66|93.39|90.99|93.92|91.52|92.67|90.27|0
1658501400000|2022-07-22 14:50:00|93.52|91.12|94.99|92.59|95.32|92.92|92.99|90.59|0
1658501700000|2022-07-22 14:55:00|95.05|92.65|94.51|92.11|95.39|92.99|93.98|91.58|0
1658502000000|2022-07-22 15:00:00|94.45|92.05|90.62|88.22|94.65|92.25|90.62|88.22|0
1658502300000|2022-07-22 15:05:00|90.43|88.03|91.33|88.93|91.73|89.33|90.3|87.9|0
1658502600000|2022-07-22 15:10:00|91.27|88.87|92.12|89.72|92.32|89.92|91.2|88.8|0
1658502900000|2022-07-22 15:15:00|92.18|89.78|91.46|89.06|92.18|89.78|90.62|88.22|0
1658503200000|2022-07-22 15:20:00|91.4|89|88.43|86.03|91.46|89.06|88.43|86.03|0
1658503500000|2022-07-22 15:25:00|88.46|86.06|88.06|85.66|90.31|87.91|88.06|85.66|0
1658503800000|2022-07-22 15:30:00|87.99|85.59|86.32|83.92|88.5|86.1|86.14|83.74|0
1658504100000|2022-07-22 15:35:00|86.26|83.86|85.57|83.17|86.64|84.24|84.21|81.81|0
1658504400000|2022-07-22 15:40:00|85.45|83.05|84.67|82.27|86.51|84.11|84.39|81.99|0
1658504700000|2022-07-22 15:45:00|84.73|82.33|86.19|83.79|86.38|83.98|84.48|82.08|0
1658505000000|2022-07-22 15:50:00|86.13|83.73|87.07|84.67|87.23|84.83|85.69|83.29|0
1658505300000|2022-07-22 15:55:00|86.94|84.54|86.82|84.42|86.94|84.54|85.81|83.41|0
1658505600000|2022-07-22 16:00:00|87.08|84.68|84.82|82.42|87.59|85.19|84.44|82.04|0
1658505900000|2022-07-22 16:05:00|84.94|82.54|84.13|81.73|85.13|82.73|84.07|81.67|0
1658506200000|2022-07-22 16:10:00|84.01|81.61|83.02|80.62|84.01|81.61|82.54|80.14|0
1658506500000|2022-07-22 16:15:00|82.96|80.56|83.67|81.27|84.38|81.98|82.96|80.56|0
1658506800000|2022-07-22 16:20:00|83.76|81.36|83.08|80.68|83.88|81.48|82.96|80.56|0
1658507100000|2022-07-22 16:25:00|83.21|80.81|83.76|81.36|84.19|81.79|82.35|79.95|0
1658507400000|2022-07-22 16:30:00|83.82|81.42|85.56|83.16|85.68|83.28|83.7|81.3|0
1658507700000|2022-07-22 16:35:00|85.49|83.09|84.31|81.91|85.56|83.16|84|81.6|0
1658508000000|2022-07-22 16:40:00|84.37|81.97|83.38|80.98|84.74|82.34|83.23|80.83|0
1658508300000|2022-07-22 16:45:00|83.32|80.92|83.72|81.32|84.49|82.09|83.14|80.74|0
1658508600000|2022-07-22 16:50:00|83.63|81.23|83.81|81.41|84.37|81.97|83.63|81.23|0
1658508900000|2022-07-22 16:55:00|83.75|81.35|83.01|80.61|84.18|81.78|82.71|80.31|0
1658509200000|2022-07-22 17:00:00|82.95|80.55|81.73|79.33|83.01|80.61|81.55|79.15|0
1658509500000|2022-07-22 17:05:00|81.67|79.27|82.48|80.08|82.64|80.24|81.61|79.21|0
1658509800000|2022-07-22 17:10:00|82.42|80.02|80.93|78.53|82.6|80.2|80.93|78.53|0
1658510100000|2022-07-22 17:15:00|80.97|78.57|80.3|77.9|81.57|79.17|80.19|77.79|0
1658510400000|2022-07-22 17:20:00|80.42|78.02|80.27|77.87|80.96|78.56|79.68|77.28|0
1658510700000|2022-07-22 17:25:00|80.21|77.81|80.68|78.28|81.01|78.61|80.09|77.69|0
1658511000000|2022-07-22 17:30:00|80.56|78.16|79.31|76.91|80.56|78.16|79.31|76.91|0
1658511300000|2022-07-22 17:35:00|79.25|76.85|80.49|78.09|80.49|78.09|78.49|76.09|0
1658511600000|2022-07-22 17:40:00|80.43|78.03|80.64|78.24|80.79|78.39|79.54|77.14|0
1658511900000|2022-07-22 17:45:00|80.67|78.27|80.61|78.21|81.27|78.87|80.13|77.73|0
1658512200000|2022-07-22 17:50:00|80.49|78.09|80.19|77.79|80.55|78.15|79.66|77.26|0
1658512500000|2022-07-22 17:55:00|80.13|77.73|80.03|77.63|80.27|77.87|79.2|76.8|0
1658512800000|2022-07-22 18:00:00|79.97|77.57|78.02|75.62|80.21|77.81|77.9|75.5|0
1658513100000|2022-07-22 18:05:00|78.08|75.68|77.78|75.38|78.6|76.2|77.64|75.24|0
1658513400000|2022-07-22 18:10:00|77.72|75.32|77.96|75.56|78.3|75.9|77.2|74.8|0
1658513700000|2022-07-22 18:15:00|78.08|75.68|79.34|76.94|79.49|77.09|78.02|75.62|0
1658514000000|2022-07-22 18:20:00|79.25|76.85|78.72|76.32|79.37|76.97|78.66|76.26|0
1658514300000|2022-07-22 18:25:00|78.66|76.26|79.02|76.62|79.19|76.79|78.14|75.74|0
1658514600000|2022-07-22 18:30:00|78.9|76.5|79.43|77.03|79.99|77.59|77.84|75.44|0
1658514900000|2022-07-22 18:35:00|79.49|77.09|79.07|76.67|79.9|77.5|78.39|75.99|0
1658515200000|2022-07-22 18:40:00|79.01|76.61|78.42|76.02|79.01|76.61|78.31|75.91|0
1658515500000|2022-07-22 18:45:00|78.36|75.96|79.3|76.9|79.3|76.9|78.25|75.85|0
1658515800000|2022-07-22 18:50:00|79.19|76.79|79.75|77.35|80.02|77.62|78.77|76.37|0
1658516100000|2022-07-22 18:55:00|79.78|77.38|79.48|76.6|80.79|78.21|79.42|76.54|0
1658516400000|2022-07-22 19:00:00|79.42|76.54|79.59|77.19|80.16|77.49|78.95|76.07|0
1658516700000|2022-07-22 19:05:00|79.47|77.07|78.76|76.36|79.83|77.43|78.53|76.13|0
1658517000000|2022-07-22 19:10:00|78.94|76.54|81.14|78.74|81.14|78.74|78.64|76.24|0
1658517300000|2022-07-22 19:15:00|81.51|79.11|80.42|78.02|81.51|79.11|80.33|77.93|0
1658517600000|2022-07-22 19:20:00|80.36|77.96|81.19|78.79|81.54|79.14|80.05|77.65|0
1658517900000|2022-07-22 19:25:00|81.25|78.85|81.31|78.91|81.37|78.97|80.05|77.65|0
1658518200000|2022-07-22 19:30:00|81.37|78.97|80.23|77.83|81.49|79.09|80.23|77.83|0
1658518500000|2022-07-22 19:35:00|80.17|77.77|80.51|78.11|80.69|78.29|79.45|77.05|0
1658518800000|2022-07-22 19:40:00|80.57|78.17|80.39|77.99|81.35|78.95|80.39|77.99|0
1658519100000|2022-07-22 19:45:00|80.33|77.93|80.39|77.99|81.23|78.83|79.5|77.1|0
1658519400000|2022-07-22 19:50:00|80.93|78.53|81.11|78.71|81.71|79.31|80.27|77.87|0
1658519700000|2022-07-22 19:55:00|81.17|78.77|81.59|79.19|82.02|79.62|79.97|77.57|0
1658520000000|2022-07-22 20:00:00|81.47|79.07|80.45|78.05|81.47|79.07|79.91|77.51|0
1658520300000|2022-07-22 20:05:00|80.39|77.99|80.93|78.53|80.99|78.59|80.21|77.81|0
1658520600000|2022-07-22 20:10:00|80.87|78.47|80.8|78.4|80.87|78.47|80.38|77.98|0
1658708100000|2022-07-25 00:15:00|81.03|78.23|81.36|78.56|81.81|79.01|80.97|78.17|0
1658708400000|2022-07-25 00:20:00|81.39|78.59|81.81|79.01|81.87|79.07|81.27|78.47|0
1658708700000|2022-07-25 00:25:00|81.93|79.13|81.39|78.59|81.93|79.13|81.33|78.53|0
1658709000000|2022-07-25 00:30:00|81.45|78.65|81.02|78.22|81.63|78.83|81.02|78.22|0
1658709300000|2022-07-25 00:35:00|81.08|78.28|80.27|77.47|81.11|78.31|80.27|77.47|0
1658709600000|2022-07-25 00:40:00|80.24|77.44|80.3|77.5|80.45|77.65|79.76|76.96|0
1658709900000|2022-07-25 00:45:00|80.36|77.56|80|77.2|80.54|77.74|79.91|77.11|0
1658710200000|2022-07-25 00:50:00|79.94|77.14|80|77.2|80.18|77.38|79.73|76.93|0
1658710500000|2022-07-25 00:55:00|80.06|77.26|79.11|76.31|80.09|77.29|79.05|76.25|0
1658710800000|2022-07-25 01:00:00|79.07|76.27|78.81|76.01|79.34|76.54|78.63|75.83|0
1658711100000|2022-07-25 01:05:00|78.87|76.07|81.09|78.29|81.21|78.41|78.87|76.07|0
1658711400000|2022-07-25 01:10:00|81.06|78.26|81.15|78.35|81.27|78.47|80.97|78.17|0
1658711700000|2022-07-25 01:15:00|81.09|78.29|81.75|78.95|81.87|79.07|80.79|77.99|0
1658712000000|2022-07-25 01:20:00|81.84|79.04|81.38|78.58|81.87|79.07|81.38|78.58|0
1658712300000|2022-07-25 01:25:00|81.32|78.52|81.32|78.52|81.62|78.82|81.17|78.37|0
1658712600000|2022-07-25 01:30:00|81.23|78.43|80.93|78.13|81.35|78.55|80.66|77.86|0
1658712900000|2022-07-25 01:35:00|80.96|78.16|81.14|78.34|81.44|78.64|80.9|78.1|0
1658713200000|2022-07-25 01:40:00|81.2|78.4|81.08|78.28|81.2|78.4|80.6|77.8|0
1658713500000|2022-07-25 01:45:00|80.99|78.19|80.84|78.04|81.26|78.46|80.78|77.98|0
1658713800000|2022-07-25 01:50:00|80.81|78.01|80.96|78.16|80.99|78.19|80.48|77.68|0
1658714100000|2022-07-25 01:55:00|80.9|78.1|80.96|78.16|81.26|78.46|80.84|78.04|0
1658714400000|2022-07-25 02:00:00|80.92|78.12|81.43|78.63|81.73|78.93|80.84|78.04|0
1658714700000|2022-07-25 02:05:00|81.49|78.69|81.07|78.27|81.61|78.81|80.95|78.15|0
1658715000000|2022-07-25 02:10:00|81.01|78.21|81.49|78.69|81.52|78.72|80.89|78.09|0
1658715300000|2022-07-25 02:15:00|81.61|78.81|81.25|78.45|81.79|78.99|81.04|78.24|0
1658715600000|2022-07-25 02:20:00|81.31|78.51|81.25|78.45|81.55|78.75|81.19|78.39|0
1658715900000|2022-07-25 02:25:00|81.31|78.51|81.37|78.57|81.46|78.66|81.19|78.39|0
1658716200000|2022-07-25 02:30:00|81.4|78.6|81.21|78.41|81.55|78.75|81.13|78.33|0
1658716500000|2022-07-25 02:35:00|81.24|78.44|81.39|78.59|81.42|78.62|81.18|78.38|0
1658716800000|2022-07-25 02:40:00|81.36|78.56|81.84|79.04|81.84|79.04|81.3|78.5|0
1658717100000|2022-07-25 02:45:00|81.78|78.98|81.72|78.92|81.78|78.98|81.48|78.68|0
1658717400000|2022-07-25 02:50:00|81.75|78.95|82.14|79.34|82.45|79.65|81.72|78.92|0
1658717700000|2022-07-25 02:55:00|82.11|79.31|82.2|79.4|82.26|79.46|82.08|79.28|0
1658718000000|2022-07-25 03:00:00|82.23|79.43|81.96|79.16|82.26|79.46|81.96|79.16|0
1658718300000|2022-07-25 03:05:00|81.99|79.19|82.44|79.64|82.44|79.64|81.93|79.13|0
1658718600000|2022-07-25 03:10:00|82.47|79.67|82.14|79.34|82.5|79.7|82.08|79.28|0
1658718900000|2022-07-25 03:15:00|82.2|79.4|82.32|79.52|82.38|79.58|82.14|79.34|0
1658719200000|2022-07-25 03:20:00|82.35|79.55|81.71|78.91|82.35|79.55|81.65|78.85|0
1658719500000|2022-07-25 03:25:00|81.77|78.97|81.59|78.79|82.01|79.21|81.53|78.73|0
1658719800000|2022-07-25 03:30:00|81.65|78.85|81.95|79.15|82.07|79.27|81.59|78.79|0
1658720100000|2022-07-25 03:35:00|81.89|79.09|82.19|79.39|82.34|79.54|81.77|78.97|0
1658720400000|2022-07-25 03:40:00|82.13|79.33|82.19|79.39|82.19|79.39|81.89|79.09|0
1658720700000|2022-07-25 03:45:00|82.1|79.3|82.37|79.57|82.43|79.63|82.07|79.27|0
1658721000000|2022-07-25 03:50:00|82.34|79.54|82.79|79.99|82.79|79.99|82.31|79.51|0
1658721300000|2022-07-25 03:55:00|82.73|79.93|82.85|80.05|82.91|80.11|82.61|79.81|0
1658721600000|2022-07-25 04:00:00|82.79|79.99|82.61|79.81|82.82|80.02|82.49|79.69|0
1658721900000|2022-07-25 04:05:00|82.58|79.78|82.73|79.93|82.73|79.93|82.49|79.69|0
1658722200000|2022-07-25 04:10:00|82.67|79.87|82.54|79.74|82.73|79.93|82.48|79.68|0
1658722500000|2022-07-25 04:15:00|82.48|79.68|82.48|79.68|82.54|79.74|82.27|79.47|0
1658722800000|2022-07-25 04:20:00|82.54|79.74|82.6|79.8|82.6|79.8|82.54|79.74|0
1658723100000|2022-07-25 04:25:00|82.54|79.74|82.66|79.86|82.78|79.98|82.54|79.74|0
1658723400000|2022-07-25 04:30:00|82.63|79.83|83.12|80.32|83.15|80.35|82.6|79.8|0
1658723700000|2022-07-25 04:35:00|83.09|80.29|82.96|80.16|83.15|80.35|82.9|80.1|0
1658724000000|2022-07-25 04:40:00|82.93|80.13|82.9|80.1|83.02|80.22|82.84|80.04|0
1658724300000|2022-07-25 04:45:00|82.87|80.07|82.96|80.16|83.02|80.22|82.6|79.8|0
1658724600000|2022-07-25 04:50:00|82.84|80.04|82.72|79.92|82.84|80.04|82.47|79.67|0
1658724900000|2022-07-25 04:55:00|82.68|79.88|82.5|79.7|82.78|79.98|82.47|79.67|0
1658725200000|2022-07-25 05:00:00|82.41|79.61|82.35|79.55|82.65|79.85|82.29|79.49|0
1658725500000|2022-07-25 05:05:00|82.29|79.49|82.71|79.91|82.77|79.97|82.17|79.37|0
1658725800000|2022-07-25 05:10:00|82.65|79.85|82.29|79.49|82.65|79.85|82.16|79.36|0
1658726100000|2022-07-25 05:15:00|82.28|79.48|81.98|79.18|82.28|79.48|81.86|79.06|0
1658726400000|2022-07-25 05:20:00|81.95|79.15|82.1|79.3|82.16|79.36|81.92|79.12|0
1658726700000|2022-07-25 05:25:00|82.04|79.24|82.1|79.3|82.1|79.3|81.8|79|0
1658727000000|2022-07-25 05:30:00|82.04|79.24|81.86|79.06|82.04|79.24|81.68|78.88|0
1658727300000|2022-07-25 05:35:00|81.82|79.02|82.19|79.39|82.4|79.6|81.8|79|0
1658727600000|2022-07-25 05:40:00|82.22|79.42|81.43|78.63|82.22|79.42|81.43|78.63|0
1658727900000|2022-07-25 05:45:00|81.49|78.69|81.31|78.51|81.61|78.81|81.25|78.45|0
1658728200000|2022-07-25 05:50:00|81.25|78.45|81.28|78.48|81.37|78.57|81.01|78.21|0
1658728500000|2022-07-25 05:55:00|81.25|78.45|81.67|78.87|81.97|79.17|81.22|78.42|0
1658728800000|2022-07-25 06:00:00|81.7|78.9|82.15|79.35|82.15|79.35|81.61|78.81|0
1658729100000|2022-07-25 06:05:00|82.21|79.41|82.39|79.59|82.39|79.59|82.03|79.23|0
1658729400000|2022-07-25 06:10:00|82.42|79.62|82.94|80.14|82.94|80.14|82.33|79.53|0
1658729700000|2022-07-25 06:15:00|82.81|80.01|82.27|79.47|83|80.2|82.21|79.41|0
1658730000000|2022-07-25 06:20:00|82.24|79.44|81.78|78.98|82.24|79.44|81.72|78.92|0
1658730300000|2022-07-25 06:25:00|81.72|78.92|81.48|78.68|81.84|79.04|81.3|78.5|0
1658730600000|2022-07-25 06:30:00|81.45|78.65|81.96|79.16|82.2|79.4|81.36|78.56|0
1658730900000|2022-07-25 06:35:00|81.9|79.1|81.84|79.04|82.11|79.31|81.57|78.77|0
1658731200000|2022-07-25 06:40:00|81.78|78.98|81.78|78.98|81.84|79.04|81.54|78.74|0
1658731500000|2022-07-25 06:45:00|81.84|79.04|82.11|79.31|82.11|79.31|81.78|78.98|0
1658731800000|2022-07-25 06:50:00|82.17|79.37|82.38|79.58|82.41|79.61|82.11|79.31|0
1658732100000|2022-07-25 06:55:00|82.35|79.55|82.65|79.85|82.74|79.94|82.14|79.34|0
1658732400000|2022-07-25 07:00:00|82.68|79.88|83.29|80.49|83.47|80.67|82.13|79.33|0
1658732700000|2022-07-25 07:05:00|83.03|80.63|83.09|80.69|83.15|80.75|82.48|80.08|0
1658733000000|2022-07-25 07:10:00|83.15|80.75|83.21|80.81|83.42|81.02|82.81|80.41|0
1658733300000|2022-07-25 07:15:00|83.15|80.75|82.2|79.8|83.39|80.99|82.11|79.71|0
1658733600000|2022-07-25 07:20:00|82.17|79.77|81.84|79.44|82.17|79.77|80.43|78.03|0
1658733900000|2022-07-25 07:25:00|81.78|79.38|81.93|79.53|82.38|79.98|81.65|79.25|0
1658734200000|2022-07-25 07:30:00|81.96|79.56|82.07|79.67|82.2|79.8|81.26|78.86|0
1658734500000|2022-07-25 07:35:00|82.11|79.71|81.92|79.52|82.23|79.83|81.5|79.1|0
1658734800000|2022-07-25 07:40:00|81.98|79.58|82.68|80.28|82.83|80.43|81.53|79.13|0
1658735100000|2022-07-25 07:45:00|82.59|80.19|82.59|80.19|83.04|80.64|82.53|80.13|0
1658735400000|2022-07-25 07:50:00|82.65|80.25|82.22|79.82|82.77|80.37|82.16|79.76|0
1658735700000|2022-07-25 07:55:00|82.25|79.85|82.04|79.64|82.59|80.19|81.98|79.58|0
1658736000000|2022-07-25 08:00:00|82.1|79.7|82.52|80.12|82.89|80.49|81.95|79.55|0
1658736300000|2022-07-25 08:05:00|82.46|80.06|83.5|81.1|83.68|81.28|82.4|80|0
1658736600000|2022-07-25 08:10:00|83.44|81.04|82.82|80.42|83.68|81.28|82.55|80.15|0
1658736900000|2022-07-25 08:15:00|82.7|80.3|83.43|81.03|83.86|81.46|82.7|80.3|0
1658737200000|2022-07-25 08:20:00|83.37|80.97|84.05|81.65|84.11|81.71|83.25|80.85|0
1658737500000|2022-07-25 08:25:00|83.98|81.58|83.64|81.24|84.11|81.71|83.55|81.15|0
1658737800000|2022-07-25 08:30:00|83.68|81.28|84.01|81.61|84.04|81.64|83.43|81.03|0
1658738100000|2022-07-25 08:35:00|83.89|81.49|85.47|83.07|85.59|83.19|83.86|81.46|0
1658738400000|2022-07-25 08:40:00|85.53|83.13|85.03|82.63|85.78|83.38|85.03|82.63|0
1658738700000|2022-07-25 08:45:00|85.09|82.69|85.22|82.82|85.65|83.25|85.03|82.63|0
1658739000000|2022-07-25 08:50:00|85.28|82.88|85.31|82.91|85.56|83.16|85.09|82.69|0
1658739300000|2022-07-25 08:55:00|85.34|82.94|85.21|82.81|85.34|82.94|85.09|82.69|0
1658739600000|2022-07-25 09:00:00|85.18|82.78|85.37|82.97|85.43|83.03|85.03|82.63|0
1658739900000|2022-07-25 09:05:00|85.34|82.94|85.9|83.5|86.46|84.06|85.3|82.9|0
1658740200000|2022-07-25 09:10:00|85.93|83.53|85.99|83.59|86.21|83.81|85.71|83.31|0
1658740500000|2022-07-25 09:15:00|85.96|83.56|86.27|83.87|86.27|83.87|85.71|83.31|0
1658740800000|2022-07-25 09:20:00|86.24|83.84|86.77|84.37|86.9|84.5|86.05|83.65|0
1658741100000|2022-07-25 09:25:00|86.71|84.31|86.23|83.83|86.77|84.37|86.2|83.8|0
1658741400000|2022-07-25 09:30:00|86.27|83.87|86.94|84.54|87.47|85.07|85.87|83.47|0
1658741700000|2022-07-25 09:35:00|86.91|84.51|87.01|84.61|87.51|85.11|86.82|84.42|0
1658742000000|2022-07-25 09:40:00|87.04|84.64|87.13|84.73|87.38|84.98|87.01|84.61|0
1658742300000|2022-07-25 09:45:00|87.19|84.79|87.6|85.2|87.64|85.24|86.88|84.48|0
1658742600000|2022-07-25 09:50:00|87.51|85.11|87.76|85.36|87.82|85.42|87.19|84.79|0
1658742900000|2022-07-25 09:55:00|87.85|85.45|88.27|85.87|88.33|85.93|87.82|85.42|0
1658743200000|2022-07-25 10:00:00|88.4|86|87.69|85.29|88.4|86|87.63|85.23|0
1658743500000|2022-07-25 10:05:00|87.76|85.36|87.63|85.23|87.76|85.36|87.5|85.1|0
1658743800000|2022-07-25 10:10:00|87.6|85.2|88.2|85.8|88.2|85.8|87.6|85.2|0
1658744100000|2022-07-25 10:15:00|88.17|85.77|88.23|85.83|88.61|86.21|88.17|85.77|0
1658744400000|2022-07-25 10:20:00|88.26|85.86|88.39|85.99|88.42|86.02|88.01|85.61|0
1658744700000|2022-07-25 10:25:00|88.33|85.93|88.26|85.86|88.45|86.05|88.1|85.7|0
1658745000000|2022-07-25 10:30:00|88.2|85.8|87.84|85.44|88.29|85.89|87.75|85.35|0
1658745300000|2022-07-25 10:35:00|87.81|85.41|88.13|85.73|88.13|85.73|87.81|85.41|0
1658745600000|2022-07-25 10:40:00|88.1|85.7|87.81|85.41|88.19|85.79|87.68|85.28|0
1658745900000|2022-07-25 10:45:00|87.87|85.47|88.19|85.79|88.32|85.92|87.87|85.47|0
1658746200000|2022-07-25 10:50:00|88.16|85.76|88.57|86.17|88.64|86.24|88.13|85.73|0
1658746500000|2022-07-25 10:55:00|88.44|86.04|88.79|86.39|88.83|86.43|88.38|85.98|0
1658746800000|2022-07-25 11:00:00|88.63|86.23|87.93|85.53|88.63|86.23|87.8|85.4|0
1658747100000|2022-07-25 11:05:00|87.99|85.59|88.31|85.91|88.34|85.94|87.93|85.53|0
1658747400000|2022-07-25 11:10:00|88.25|85.85|88.44|86.04|88.63|86.23|88.12|85.72|0
1658747700000|2022-07-25 11:15:00|88.37|85.97|88.44|86.04|88.5|86.1|88.31|85.91|0
1658748000000|2022-07-25 11:20:00|88.47|86.07|89.2|86.8|89.4|87|88.47|86.07|0
1658748300000|2022-07-25 11:25:00|89.17|86.77|88.88|86.48|89.4|87|88.69|86.29|0
1658748600000|2022-07-25 11:30:00|88.82|86.42|88.94|86.54|89.46|87.06|88.69|86.29|0
1658748900000|2022-07-25 11:35:00|89.01|86.61|88.69|86.29|89.01|86.61|88.56|86.16|0
1658749200000|2022-07-25 11:40:00|88.62|86.22|88.05|85.65|88.88|86.48|88.05|85.65|0
1658749500000|2022-07-25 11:45:00|88.11|85.71|87.47|85.07|88.3|85.9|87.22|84.82|0
1658749800000|2022-07-25 11:50:00|87.54|85.14|87.76|85.36|88.24|85.84|87.54|85.14|0
1658750100000|2022-07-25 11:55:00|87.73|85.33|87.85|85.45|87.98|85.58|87.5|85.1|0
1658750400000|2022-07-25 12:00:00|87.92|85.52|88.07|85.67|88.3|85.9|87.88|85.48|0
1658750700000|2022-07-25 12:05:00|88.1|85.7|88.29|85.89|88.36|85.96|87.72|85.32|0
1658751000000|2022-07-25 12:10:00|88.26|85.86|88.1|85.7|88.49|86.09|88.04|85.64|0
1658751300000|2022-07-25 12:15:00|88.23|85.83|88.16|85.76|88.29|85.89|87.66|85.26|0
1658751600000|2022-07-25 12:20:00|88.23|85.83|88.51|86.11|88.55|86.15|88.1|85.7|0
1658751900000|2022-07-25 12:25:00|88.55|86.15|87.84|85.44|88.61|86.21|87.78|85.38|0
1658752200000|2022-07-25 12:30:00|87.87|85.47|87.91|85.51|88.03|85.63|87.53|85.13|0
1658752500000|2022-07-25 12:35:00|87.78|85.38|86.64|84.24|87.78|85.38|86.51|84.11|0
1658752800000|2022-07-25 12:40:00|86.58|84.18|86.95|84.55|87.14|84.74|86.26|83.86|0
1658753100000|2022-07-25 12:45:00|86.89|84.49|86.51|84.11|86.95|84.55|86.45|84.05|0
1658753400000|2022-07-25 12:50:00|86.57|84.17|86.38|83.98|86.7|84.3|86.13|83.73|0
1658753700000|2022-07-25 12:55:00|86.45|84.05|86.76|84.36|87.14|84.74|86.45|84.05|0
1658754000000|2022-07-25 13:00:00|86.82|84.42|87.01|84.61|87.2|84.8|86.7|84.3|0
1658754300000|2022-07-25 13:05:00|86.95|84.55|86.44|84.04|87.01|84.61|86.44|84.04|0
1658754600000|2022-07-25 13:10:00|86.5|84.1|85.63|83.23|86.63|84.23|85.5|83.1|0
1658754900000|2022-07-25 13:15:00|85.69|83.29|86.25|83.85|86.25|83.85|85.63|83.23|0
1658755200000|2022-07-25 13:20:00|86.31|83.91|85.87|83.47|86.38|83.98|85.87|83.47|0
1658755500000|2022-07-25 13:25:00|85.9|83.5|85|82.6|86|83.6|85|82.6|0
1658755800000|2022-07-25 13:30:00|85.06|82.66|83.15|80.75|85.43|83.03|82.97|80.57|0
1658756100000|2022-07-25 13:35:00|83.09|80.69|80.08|77.68|83.15|80.75|79.37|76.97|0
1658756400000|2022-07-25 13:40:00|80.14|77.74|82.99|80.59|83.36|80.96|80.14|77.74|0
1658756700000|2022-07-25 13:45:00|82.93|80.53|81.83|79.43|83.17|80.77|81.28|78.88|0
1658757000000|2022-07-25 13:50:00|81.77|79.37|82.74|80.34|83.36|80.96|81.65|79.25|0
1658757300000|2022-07-25 13:55:00|83.2|80.8|82.63|80.23|83.92|81.52|82.39|79.99|0
1658757600000|2022-07-25 14:00:00|82.69|80.29|82.69|80.29|83.55|81.15|82.51|80.11|0
1658757900000|2022-07-25 14:05:00|82.81|80.41|82.14|79.74|82.99|80.59|80.87|78.47|0
1658758200000|2022-07-25 14:10:00|82.2|79.8|82.08|79.68|83.24|80.84|82.02|79.62|0
1658758500000|2022-07-25 14:15:00|81.89|79.49|80.12|77.72|82.08|79.68|79.71|77.31|0
1658758800000|2022-07-25 14:20:00|80.18|77.78|80.6|78.2|81.33|78.93|79.94|77.54|0
1658759100000|2022-07-25 14:25:00|80.66|78.26|79.94|77.54|81.21|78.81|78.05|75.65|0
1658759400000|2022-07-25 14:30:00|79.91|77.51|79.23|76.83|80.48|78.08|78.93|76.53|0
1658759700000|2022-07-25 14:35:00|79.28|76.88|79.7|77.3|79.82|77.42|78.34|75.94|0
1658760000000|2022-07-25 14:40:00|79.43|77.03|82.24|79.84|82.48|80.08|78.72|76.32|0
1658760300000|2022-07-25 14:45:00|82.12|79.72|82.48|80.08|82.91|80.51|81.93|79.53|0
1658760600000|2022-07-25 14:50:00|82.42|80.02|82.36|79.96|83.03|80.63|81.99|79.59|0
1658760900000|2022-07-25 14:55:00|82.3|79.9|82.42|80.02|83.4|81|81.93|79.53|0
1658761200000|2022-07-25 15:00:00|82.69|80.29|81.83|79.43|82.81|80.41|81.2|78.8|0
1658761500000|2022-07-25 15:05:00|81.74|79.34|82.17|79.77|82.65|80.25|81.38|78.98|0
1658761800000|2022-07-25 15:10:00|82.23|79.83|79.72|77.32|82.53|80.13|79.39|76.99|0
1658762100000|2022-07-25 15:15:00|79.6|77.2|80.14|77.74|80.32|77.92|79.12|76.72|0
1658762400000|2022-07-25 15:20:00|80.2|77.8|80.98|78.58|81.22|78.82|80.2|77.8|0
1658762700000|2022-07-25 15:25:00|81.04|78.64|82.71|80.31|82.83|80.43|80.92|78.52|0
1658763000000|2022-07-25 15:30:00|82.74|80.34|83.29|80.89|84.18|81.78|82.4|80|0
1658763300000|2022-07-25 15:35:00|83.28|80.88|82.85|80.45|83.72|81.32|82.73|80.33|0
1658763600000|2022-07-25 15:40:00|82.91|80.51|83.04|80.64|83.22|80.82|82.67|80.27|0
1658763900000|2022-07-25 15:45:00|82.91|80.51|83.28|80.88|84.02|81.62|82.91|80.51|0
1658764200000|2022-07-25 15:50:00|83.16|80.76|83.34|80.94|83.34|80.94|82.48|80.08|0
1658764500000|2022-07-25 15:55:00|83.28|80.88|83.15|80.75|83.46|81.06|82.66|80.26|0
1658764800000|2022-07-25 16:00:00|83.09|80.69|83.59|81.19|83.59|81.19|82.23|79.83|0
1658765100000|2022-07-25 16:05:00|83.52|81.12|82.48|80.08|83.59|81.19|82.48|80.08|0
1658765400000|2022-07-25 16:10:00|82.29|79.89|80.89|78.49|82.54|80.14|80.77|78.37|0
1658765700000|2022-07-25 16:15:00|80.96|78.56|80.89|78.49|81.26|78.86|80.23|77.83|0
1658766000000|2022-07-25 16:20:00|80.83|78.43|80.83|78.43|81.07|78.67|80.29|77.89|0
1658766300000|2022-07-25 16:25:00|80.77|78.37|81.53|79.13|81.68|79.28|80.65|78.25|0
1658766600000|2022-07-25 16:30:00|81.56|79.16|82.84|80.44|82.84|80.44|81.5|79.1|0
1658766900000|2022-07-25 16:35:00|82.9|80.5|82.47|80.07|82.96|80.56|82.41|80.01|0
1658767200000|2022-07-25 16:40:00|82.59|80.19|83.08|80.68|83.7|81.3|82.53|80.13|0
1658767500000|2022-07-25 16:45:00|83.2|80.8|84.19|81.79|84.38|81.98|83.08|80.68|0
1658767800000|2022-07-25 16:50:00|84.13|81.73|83.51|81.11|84.13|81.73|83.14|80.74|0
1658768100000|2022-07-25 16:55:00|83.57|81.17|82.83|80.43|83.57|81.17|82.77|80.37|0
1658768400000|2022-07-25 17:00:00|82.77|80.37|83.38|80.98|83.63|81.23|82.71|80.31|0
1658768700000|2022-07-25 17:05:00|83.44|81.04|83.75|81.35|83.88|81.48|82.83|80.43|0
1658769000000|2022-07-25 17:10:00|83.81|81.41|83.32|80.92|84|81.6|83.26|80.86|0
1658769300000|2022-07-25 17:15:00|83.38|80.98|83.13|80.73|83.38|80.98|82.83|80.43|0
1658769600000|2022-07-25 17:20:00|83.19|80.79|82.58|80.18|83.32|80.92|82.46|80.06|0
1658769900000|2022-07-25 17:25:00|82.7|80.3|81.9|79.5|82.7|80.3|81.9|79.5|0
1658770200000|2022-07-25 17:30:00|81.97|79.57|82.09|79.69|82.27|79.87|81.66|79.26|0
1658770500000|2022-07-25 17:35:00|81.96|79.56|80.57|78.17|81.96|79.56|80.51|78.11|0
1658770800000|2022-07-25 17:40:00|80.63|78.23|80.75|78.35|80.99|78.59|80.27|77.87|0
1658771100000|2022-07-25 17:45:00|80.69|78.29|80.63|78.23|81.05|78.65|80.51|78.11|0
1658771400000|2022-07-25 17:50:00|80.57|78.17|80.17|77.77|80.63|78.23|79.1|76.7|0
1658771700000|2022-07-25 17:55:00|80.11|77.71|79.93|77.53|80.17|77.77|79.93|77.53|0
1658772000000|2022-07-25 18:00:00|79.87|77.47|79.51|77.11|80.05|77.65|79.51|77.11|0
1658772300000|2022-07-25 18:05:00|79.45|77.05|79.75|77.35|80.35|77.95|79.39|76.99|0
1658772600000|2022-07-25 18:10:00|79.69|77.29|80.23|77.83|80.47|78.07|79.69|77.29|0
1658772900000|2022-07-25 18:15:00|80.17|77.77|79.3|76.9|80.29|77.89|79.21|76.81|0
1658773200000|2022-07-25 18:20:00|79.27|76.87|79.63|77.23|79.81|77.41|78.94|76.54|0
1658773500000|2022-07-25 18:25:00|79.57|77.17|79.39|76.99|79.75|77.35|79.09|76.69|0
1658773800000|2022-07-25 18:30:00|79.45|77.05|79.39|76.99|79.69|77.29|78.85|76.45|0
1658774100000|2022-07-25 18:35:00|79.45|77.05|79.8|77.4|80.22|77.82|79.39|76.99|0
1658774400000|2022-07-25 18:40:00|79.86|77.46|80.1|77.7|80.46|78.06|79.68|77.28|0
1658774700000|2022-07-25 18:45:00|80.16|77.76|78.91|76.51|80.16|77.76|78.44|76.04|0
1658775000000|2022-07-25 18:50:00|78.97|76.57|78.67|76.27|79.2|76.8|78.38|75.98|0
1658775300000|2022-07-25 18:55:00|78.73|76.33|78.24|75.84|79.2|76.8|77.74|75.34|0
1658775600000|2022-07-25 19:00:00|78.41|76.01|77.71|75.31|79.18|76.78|77.53|75.13|0
1658775900000|2022-07-25 19:05:00|77.53|75.13|78.06|75.66|78.12|75.72|77.12|74.72|0
1658776200000|2022-07-25 19:10:00|78.18|75.78|77.94|75.54|78.29|75.89|77.53|75.13|0
1658776500000|2022-07-25 19:15:00|78|75.6|78.17|75.77|78.47|76.07|77.35|74.95|0
1658776800000|2022-07-25 19:20:00|78|75.6|79.23|76.83|79.24|76.84|78|75.6|0
1658777100000|2022-07-25 19:25:00|79.29|76.89|78.35|75.95|79.35|76.95|78.17|75.77|0
1658777400000|2022-07-25 19:30:00|77.99|75.59|77.99|75.59|78.82|76.42|77.76|75.36|0
1658777700000|2022-07-25 19:35:00|78.05|75.65|79.71|77.31|79.83|77.43|78.05|75.65|0
1658778000000|2022-07-25 19:40:00|79.65|77.25|79.71|77.31|80.18|77.78|79.17|76.77|0
1658778300000|2022-07-25 19:45:00|79.65|77.25|79.64|77.24|80.42|78.02|79.19|76.79|0
1658778600000|2022-07-25 19:50:00|79.88|77.48|81.09|78.69|81.15|78.75|79.82|77.42|0
1658778900000|2022-07-25 19:55:00|81.21|78.81|81.81|79.41|82.49|80.09|81.15|78.75|0
1658779200000|2022-07-25 20:00:00|82.06|79.66|83.47|81.07|83.47|81.07|82.06|79.66|0
1658779500000|2022-07-25 20:05:00|83.34|80.94|83.21|80.81|84.41|82.01|82.97|80.57|0
1658779800000|2022-07-25 20:10:00|83.27|80.87|83.14|80.74|83.45|81.05|82.96|80.56|0
1658780100000|2022-07-25 20:15:00|83.47|80.67|80.97|78.17|83.65|80.85|80.73|77.93|0
1658780400000|2022-07-25 20:20:00|80.94|78.14|80.9|78.1|81.75|78.95|80.6|77.8|0
1658780700000|2022-07-25 20:25:00|80.84|78.04|80.69|77.89|81.15|78.35|80.6|77.8|0
1658781000000|2022-07-25 20:30:00|80.66|77.86|80.6|77.8|80.78|77.98|80.33|77.53|0
1658781300000|2022-07-25 20:35:00|80.69|77.89|80.72|77.92|80.78|77.98|80.54|77.74|0
1658781600000|2022-07-25 20:40:00|80.69|77.89|80.96|78.16|80.96|78.16|80.66|77.86|0
1658781900000|2022-07-25 20:45:00|81.02|78.22|80.96|78.16|81.08|78.28|80.96|78.16|0
1658782200000|2022-07-25 20:50:00|80.9|78.1|80.66|77.86|81.08|78.28|80.48|77.68|0
1658782500000|2022-07-25 20:55:00|80.6|77.8|80.44|77.64|80.8|78|80.41|77.61|0
1658782800000|2022-07-25 21:00:00|80.48|77.68|80.48|77.68|80.5|77.7|80.42|77.62|0
1658783100000|2022-07-25 21:05:00|80.49|77.69|79.99|77.19|80.49|77.69|79.96|77.16|0
1658783400000|2022-07-25 21:10:00|79.92|77.12|79.66|76.86|80.03|77.23|79.66|76.86|0
1658783700000|2022-07-25 21:15:00|79.61|76.81|79.5|76.7|79.61|76.81|79.42|76.62|0
1658784000000|2022-07-25 21:20:00|79.44|76.64|79.56|76.76|79.61|76.81|79.39|76.59|0
1658784300000|2022-07-25 21:25:00|79.57|76.77|79.55|76.75|79.61|76.81|79.39|76.59|0
1658784600000|2022-07-25 21:30:00|79.56|76.76|79.29|76.49|79.56|76.76|79.29|76.49|0
1658784900000|2022-07-25 21:35:00|79.31|76.51|79.06|76.26|79.31|76.51|79.02|76.22|0
1658785200000|2022-07-25 21:40:00|79.04|76.24|78.97|76.17|79.07|76.27|78.81|76.01|0
1658785500000|2022-07-25 21:45:00|79.02|76.22|78.8|76|79.02|76.22|78.69|75.89|0
1658785800000|2022-07-25 21:50:00|78.87|76.07|78.98|76.18|79.07|76.27|78.81|76.01|0
1658786100000|2022-07-25 21:55:00|78.96|76.16|79.04|76.24|79.18|76.38|78.93|76.13|0
1658786400000|2022-07-25 22:00:00|79.53|76.73|79.2|76.4|79.8|77|78.97|76.17|0
1658786700000|2022-07-25 22:05:00|79.17|76.37|79.32|76.52|79.44|76.64|79.17|76.37|0
1658787000000|2022-07-25 22:10:00|79.38|76.58|79.32|76.52|79.5|76.7|79.02|76.22|0
1658787300000|2022-07-25 22:15:00|79.38|76.58|79.61|76.81|79.73|76.93|79.38|76.58|0
1658787600000|2022-07-25 22:20:00|79.55|76.75|79.32|76.52|79.55|76.75|79.32|76.52|0
1658787900000|2022-07-25 22:25:00|79.26|76.46|79.14|76.34|79.26|76.46|79.08|76.28|0
1658788200000|2022-07-25 22:30:00|79.08|76.28|79.49|76.69|79.67|76.87|78.96|76.16|0
1658788500000|2022-07-25 22:35:00|79.55|76.75|79.61|76.81|79.91|77.11|79.52|76.72|0
1658788800000|2022-07-25 22:40:00|79.67|76.87|79.55|76.75|79.67|76.87|79.43|76.63|0
1658789100000|2022-07-25 22:45:00|79.61|76.81|79.37|76.57|79.61|76.81|79.31|76.51|0
1658789400000|2022-07-25 22:50:00|79.34|76.54|79.25|76.45|79.34|76.54|79.16|76.36|0
1658789700000|2022-07-25 22:55:00|79.19|76.39|79.66|76.86|79.69|76.89|79.13|76.33|0
1658790000000|2022-07-25 23:00:00|79.6|76.8|79.57|76.77|79.6|76.8|79.42|76.62|0
1658790300000|2022-07-25 23:05:00|79.66|76.86|79.42|76.62|79.69|76.89|79.36|76.56|0
1658790600000|2022-07-25 23:10:00|79.36|76.56|79.36|76.56|79.48|76.68|79.24|76.44|0
1658790900000|2022-07-25 23:15:00|79.3|76.5|79.3|76.5|79.3|76.5|79.18|76.38|0
1658791200000|2022-07-25 23:20:00|79.27|76.47|79.3|76.5|79.3|76.5|79.18|76.38|0
1658791500000|2022-07-25 23:25:00|79.24|76.44|78.71|75.91|79.24|76.44|78.65|75.85|0
1658791800000|2022-07-25 23:30:00|78.65|75.85|78.94|76.14|78.94|76.14|78.5|75.7|0
1658792100000|2022-07-25 23:35:00|78.88|76.08|78.64|75.84|78.88|76.08|78.53|75.73|0
1658792400000|2022-07-25 23:40:00|78.61|75.81|78.58|75.78|78.64|75.84|78.41|75.61|0
1658792700000|2022-07-25 23:45:00|78.76|75.96|78.82|76.02|78.94|76.14|78.64|75.84|0
1658793000000|2022-07-25 23:50:00|78.79|75.99|78.82|76.02|78.94|76.14|78.61|75.81|0
1658793300000|2022-07-25 23:55:00|78.76|75.96|79.05|76.25|79.11|76.31|78.76|75.96|0
1658793600000|2022-07-26 00:00:00|78.99|76.19|79.29|76.49|79.29|76.49|78.87|76.07|0
1658793900000|2022-07-26 00:05:00|79.35|76.55|79.23|76.43|79.53|76.73|78.84|76.04|0
1658794200000|2022-07-26 00:10:00|79.2|76.4|78.87|76.07|79.29|76.49|78.75|75.95|0
1658794500000|2022-07-26 00:15:00|78.81|76.01|78.87|76.07|79.11|76.31|78.22|75.42|0
1658794800000|2022-07-26 00:20:00|78.9|76.1|78.22|75.42|78.99|76.19|78.22|75.42|0
1658795100000|2022-07-26 00:25:00|78.28|75.48|78.75|75.95|78.87|76.07|78.28|75.48|0
1658795400000|2022-07-26 00:30:00|78.78|75.98|78.22|75.42|78.87|76.07|78.1|75.3|0
1658795700000|2022-07-26 00:35:00|78.16|75.36|78.39|75.59|78.51|75.71|77.92|75.12|0
1658796000000|2022-07-26 00:40:00|78.45|75.65|78.24|75.44|78.57|75.77|78.21|75.41|0
1658796300000|2022-07-26 00:45:00|78.21|75.41|77.92|75.12|78.21|75.41|77.63|74.83|0
1658796600000|2022-07-26 00:50:00|77.95|75.15|77.92|75.12|78.09|75.29|77.68|74.88|0
1658796900000|2022-07-26 00:55:00|77.89|75.09|78.21|75.41|78.27|75.47|77.74|74.94|0
1658797200000|2022-07-26 01:00:00|78.18|75.38|78.38|75.58|78.56|75.76|78.09|75.29|0
1658797500000|2022-07-26 01:05:00|78.47|75.67|78.56|75.76|78.56|75.76|78.21|75.41|0
1658797800000|2022-07-26 01:10:00|78.65|75.85|78.74|75.94|78.85|76.05|78.5|75.7|0
1658798100000|2022-07-26 01:15:00|78.79|75.99|79|76.2|79.09|76.29|78.68|75.88|0
1658798400000|2022-07-26 01:20:00|78.97|76.17|79.21|76.41|79.5|76.7|78.97|76.17|0
1658798700000|2022-07-26 01:25:00|79.27|76.47|79.74|76.94|79.86|77.06|79.09|76.29|0
1658799000000|2022-07-26 01:30:00|79.8|77|79.44|76.64|79.92|77.12|79.29|76.49|0
1658799300000|2022-07-26 01:35:00|79.47|76.67|79.26|76.46|79.5|76.7|79.14|76.34|0
1658799600000|2022-07-26 01:40:00|79.23|76.43|79.68|76.88|79.8|77|79.08|76.28|0
1658799900000|2022-07-26 01:45:00|79.65|76.85|79.14|76.34|79.65|76.85|79.02|76.22|0
1658800200000|2022-07-26 01:50:00|79.17|76.37|79.08|76.28|79.26|76.46|78.96|76.16|0
1658800500000|2022-07-26 01:55:00|79.11|76.31|78.96|76.16|79.14|76.34|78.72|75.92|0
1658800800000|2022-07-26 02:00:00|78.93|76.13|78.51|75.71|78.96|76.16|78.43|75.63|0
1658801100000|2022-07-26 02:05:00|78.43|75.63|79.02|76.22|79.08|76.28|78.43|75.63|0
1658801400000|2022-07-26 02:10:00|79.14|76.34|79.25|76.45|79.25|76.45|78.9|76.1|0
1658801700000|2022-07-26 02:15:00|79.19|76.39|79.01|76.21|79.25|76.45|78.9|76.1|0
1658802000000|2022-07-26 02:20:00|79.07|76.27|79.22|76.42|79.31|76.51|78.84|76.04|0
1658802300000|2022-07-26 02:25:00|79.19|76.39|79.25|76.45|79.37|76.57|79.13|76.33|0
1658802600000|2022-07-26 02:30:00|79.19|76.39|79.37|76.57|79.49|76.69|79.01|76.21|0
1658802900000|2022-07-26 02:35:00|79.43|76.63|79.84|77.04|80.2|77.4|79.43|76.63|0
1658803200000|2022-07-26 02:40:00|79.87|77.07|79.9|77.1|80.26|77.46|79.84|77.04|0
1658803500000|2022-07-26 02:45:00|79.96|77.16|80.38|77.58|80.38|77.58|79.96|77.16|0
1658803800000|2022-07-26 02:50:00|80.35|77.55|80.16|77.36|80.44|77.64|80.16|77.36|0
1658804100000|2022-07-26 02:55:00|80.14|77.34|79.84|77.04|80.16|77.36|79.72|76.92|0
1658804400000|2022-07-26 03:00:00|79.8|77|79.89|77.09|80.07|77.27|79.72|76.92|0
1658804700000|2022-07-26 03:05:00|79.95|77.15|80.01|77.21|80.19|77.39|79.95|77.15|0
1658805000000|2022-07-26 03:10:00|80.04|77.24|80.22|77.42|80.31|77.51|80.04|77.24|0
1658805300000|2022-07-26 03:15:00|80.16|77.36|80.13|77.33|80.25|77.45|80.04|77.24|0
1658805600000|2022-07-26 03:20:00|80.07|77.27|80.01|77.21|80.19|77.39|79.95|77.15|0
1658805900000|2022-07-26 03:25:00|80.07|77.27|80.07|77.27|80.07|77.27|79.83|77.03|0
1658806200000|2022-07-26 03:30:00|80.13|77.33|80.03|77.23|80.19|77.39|79.97|77.17|0
1658806500000|2022-07-26 03:35:00|80.07|77.27|79.79|76.99|80.18|77.38|79.76|76.96|0
1658806800000|2022-07-26 03:40:00|79.82|77.02|79.76|76.96|79.85|77.05|79.47|76.67|0
1658807100000|2022-07-26 03:45:00|79.7|76.9|79.46|76.66|79.7|76.9|79.46|76.66|0
1658807400000|2022-07-26 03:50:00|79.4|76.6|79.52|76.72|79.58|76.78|79.4|76.6|0
1658807700000|2022-07-26 03:55:00|79.55|76.75|79.76|76.96|79.76|76.96|79.52|76.72|0
1658808000000|2022-07-26 04:00:00|79.82|77.02|79.58|76.78|79.85|77.05|79.58|76.78|0
1658808300000|2022-07-26 04:05:00|79.61|76.81|79.52|76.72|79.67|76.87|79.46|76.66|0
1658808600000|2022-07-26 04:10:00|79.55|76.75|79.55|76.75|79.64|76.84|79.52|76.72|0
1658808900000|2022-07-26 04:15:00|79.52|76.72|79.34|76.54|79.58|76.78|79.34|76.54|0
1658809200000|2022-07-26 04:20:00|79.28|76.48|79.34|76.54|79.4|76.6|79.16|76.36|0
1658809500000|2022-07-26 04:25:00|79.28|76.48|79.1|76.3|79.28|76.48|79.04|76.24|0
1658809800000|2022-07-26 04:30:00|79.16|76.36|79.27|76.47|79.33|76.53|79.16|76.36|0
1658810100000|2022-07-26 04:35:00|79.21|76.41|79.15|76.35|79.27|76.47|79.15|76.35|0
1658810400000|2022-07-26 04:40:00|79.18|76.38|79.27|76.47|79.27|76.47|79.15|76.35|0
1658810700000|2022-07-26 04:45:00|79.33|76.53|79.39|76.59|79.45|76.65|79.33|76.53|0
1658811000000|2022-07-26 04:50:00|79.45|76.65|79.57|76.77|79.69|76.89|79.45|76.65|0
1658811300000|2022-07-26 04:55:00|79.63|76.83|79.62|76.82|79.77|76.97|79.56|76.76|0
1658811600000|2022-07-26 05:00:00|79.59|76.79|79.92|77.12|80.04|77.24|79.56|76.76|0
1658811900000|2022-07-26 05:05:00|79.98|77.18|79.44|76.64|79.98|77.18|79.35|76.55|0
1658812200000|2022-07-26 05:10:00|79.5|76.7|79.5|76.7|79.68|76.88|79.26|76.46|0
1658812500000|2022-07-26 05:15:00|79.56|76.76|79.95|77.15|80.46|77.66|79.44|76.64|0
1658812800000|2022-07-26 05:20:00|80.04|77.24|80.16|77.36|80.28|77.48|79.87|77.07|0
1658813100000|2022-07-26 05:25:00|80.22|77.42|80.34|77.54|80.46|77.66|80.16|77.36|0
1658813400000|2022-07-26 05:30:00|80.46|77.66|80.43|77.63|80.46|77.66|80.13|77.33|0
1658813700000|2022-07-26 05:35:00|80.46|77.66|80.1|77.3|80.58|77.78|80.1|77.3|0
1658814000000|2022-07-26 05:40:00|80.16|77.36|80.34|77.54|80.34|77.54|80.04|77.24|0
1658814300000|2022-07-26 05:45:00|80.28|77.48|80.42|77.62|80.52|77.72|80.22|77.42|0
1658814600000|2022-07-26 05:50:00|80.39|77.59|80.63|77.83|80.69|77.89|80.33|77.53|0
1658814900000|2022-07-26 05:55:00|80.69|77.89|80.63|77.83|80.9|78.1|80.48|77.68|0
1658815200000|2022-07-26 06:00:00|80.45|77.65|80.87|78.07|81.29|78.49|80.45|77.65|0
1658815500000|2022-07-26 06:05:00|80.81|78.01|80.42|77.62|80.87|78.07|80.42|77.62|0
1658815800000|2022-07-26 06:10:00|80.39|77.59|80.33|77.53|80.57|77.77|80.21|77.41|0
1658816100000|2022-07-26 06:15:00|80.3|77.5|80.06|77.26|80.42|77.62|79.97|77.17|0
1658816400000|2022-07-26 06:20:00|80.09|77.29|79.69|76.89|80.74|77.94|79.02|76.22|0
1658816700000|2022-07-26 06:25:00|79.75|76.95|80.11|77.31|80.13|77.33|79.69|76.89|0
1658817000000|2022-07-26 06:30:00|80.05|77.25|79.66|76.86|80.23|77.43|79.57|76.77|0
1658817300000|2022-07-26 06:35:00|79.6|76.8|79.98|77.18|80.07|77.27|79.15|76.35|0
1658817600000|2022-07-26 06:40:00|79.92|77.12|80.01|77.21|80.16|77.36|79.8|77|0
1658817900000|2022-07-26 06:45:00|80.04|77.24|79.68|76.88|80.1|77.3|79.59|76.79|0
1658818200000|2022-07-26 06:50:00|79.56|76.76|79.62|76.82|79.83|77.03|79.5|76.7|0
1658818500000|2022-07-26 06:55:00|79.59|76.79|79.74|76.94|79.8|77|79.35|76.55|0
1658818800000|2022-07-26 07:00:00|79.8|77|80.1|77.3|80.58|77.78|79.56|76.76|0
1658819100000|2022-07-26 07:05:00|79.9|77.5|79.6|77.2|80.14|77.74|79.48|77.08|0
1658819400000|2022-07-26 07:10:00|79.62|77.22|79.24|76.84|79.83|77.43|79.18|76.78|0
1658819700000|2022-07-26 07:15:00|79.18|76.78|80.1|77.7|80.1|77.7|78.88|76.48|0
1658820000000|2022-07-26 07:20:00|80.13|77.73|79.86|77.46|80.37|77.97|79.74|77.34|0
1658820300000|2022-07-26 07:25:00|79.83|77.43|80.07|77.67|80.55|78.15|79.83|77.43|0
1658820600000|2022-07-26 07:30:00|80.04|77.64|80.07|77.67|80.55|78.15|79.83|77.43|0
1658820900000|2022-07-26 07:35:00|80.01|77.61|79.77|77.37|80.16|77.76|79.53|77.13|0
1658821200000|2022-07-26 07:40:00|79.83|77.43|79.65|77.25|80.09|77.69|79.59|77.19|0
1658821500000|2022-07-26 07:45:00|79.59|77.19|80.24|77.84|80.3|77.9|79.59|77.19|0
1658821800000|2022-07-26 07:50:00|80.3|77.9|80.54|78.14|80.6|78.2|80.3|77.9|0
1658822100000|2022-07-26 07:55:00|80.48|78.08|80.66|78.26|80.96|78.56|80.36|77.96|0
1658822400000|2022-07-26 08:00:00|80.6|78.2|80.24|77.84|80.72|78.32|80.18|77.78|0
1658822700000|2022-07-26 08:05:00|80.21|77.81|79.82|77.42|80.3|77.9|79.64|77.24|0
1658823000000|2022-07-26 08:10:00|79.76|77.36|79.4|77|79.94|77.54|79.28|76.88|0
1658823300000|2022-07-26 08:15:00|79.34|76.94|79.64|77.24|79.64|77.24|79.1|76.7|0
1658823600000|2022-07-26 08:20:00|79.61|77.21|79.75|77.35|79.87|77.47|79.52|77.12|0
1658823900000|2022-07-26 08:25:00|79.78|77.38|79.93|77.53|80.05|77.65|79.64|77.24|0
1658824200000|2022-07-26 08:30:00|79.87|77.47|80.23|77.83|80.41|78.01|79.81|77.41|0
1658824500000|2022-07-26 08:35:00|80.17|77.77|80.05|77.65|80.23|77.83|79.81|77.41|0
1658824800000|2022-07-26 08:40:00|80.11|77.71|80.14|77.74|80.23|77.83|79.96|77.56|0
1658825100000|2022-07-26 08:45:00|80.11|77.71|79.93|77.53|80.23|77.83|79.75|77.35|0
1658825400000|2022-07-26 08:50:00|79.96|77.56|80.23|77.83|80.23|77.83|79.87|77.47|0
1658825700000|2022-07-26 08:55:00|80.25|77.85|80.01|77.61|80.41|78.01|79.98|77.58|0
1658826000000|2022-07-26 09:00:00|80.04|77.64|80.88|78.48|80.88|78.48|80.04|77.64|0
1658826300000|2022-07-26 09:05:00|80.82|78.42|80.64|78.24|81.13|78.73|80.43|78.03|0
1658826600000|2022-07-26 09:10:00|80.58|78.18|80.43|78.03|80.76|78.36|80.22|77.82|0
1658826900000|2022-07-26 09:15:00|80.4|78|80.1|77.7|80.49|78.09|79.98|77.58|0
1658827200000|2022-07-26 09:20:00|80.04|77.64|80.04|77.64|80.28|77.88|79.86|77.46|0
1658827500000|2022-07-26 09:25:00|79.98|77.58|79.68|77.28|80.04|77.64|79.56|77.16|0
1658827800000|2022-07-26 09:30:00|79.62|77.22|79.47|77.07|79.74|77.34|79.32|76.92|0
1658828100000|2022-07-26 09:35:00|79.5|77.1|79.61|77.21|79.73|77.33|79.14|76.74|0
1658828400000|2022-07-26 09:40:00|79.64|77.24|79.85|77.45|79.91|77.51|79.55|77.15|0
1658828700000|2022-07-26 09:45:00|79.79|77.39|80.15|77.75|80.45|78.05|79.79|77.39|0
1658829000000|2022-07-26 09:50:00|80.09|77.69|80.39|77.99|80.45|78.05|80.09|77.69|0
1658829300000|2022-07-26 09:55:00|80.33|77.93|80.33|77.93|80.39|77.99|80.21|77.81|0
1658829600000|2022-07-26 10:00:00|80.24|77.84|80.29|77.89|80.45|78.05|80.09|77.69|0
1658829900000|2022-07-26 10:05:00|80.27|77.87|80.14|77.74|80.72|78.32|79.91|77.51|0
1658830200000|2022-07-26 10:10:00|80.26|77.86|79.72|77.32|80.5|78.1|79.72|77.32|0
1658830500000|2022-07-26 10:15:00|79.69|77.29|79.19|76.79|79.9|77.5|79.13|76.73|0
1658830800000|2022-07-26 10:20:00|79.13|76.73|78.18|75.78|79.13|76.73|78.12|75.72|0
1658831100000|2022-07-26 10:25:00|78.21|75.81|78.56|76.16|78.65|76.25|77.83|75.43|0
1658831400000|2022-07-26 10:30:00|78.47|76.07|78.18|75.78|78.95|76.55|78|75.6|0
1658831700000|2022-07-26 10:35:00|78.12|75.72|78.06|75.66|78.2|75.8|77.79|75.39|0
1658832000000|2022-07-26 10:40:00|78.12|75.72|78.44|76.04|78.47|76.07|77.76|75.36|0
1658832300000|2022-07-26 10:45:00|78.47|76.07|78.82|76.42|78.94|76.54|78.47|76.07|0
1658832600000|2022-07-26 10:50:00|78.76|76.36|79.18|76.78|79.3|76.9|78.44|76.04|0
1658832900000|2022-07-26 10:55:00|79.12|76.72|78.94|76.54|79.18|76.78|78.76|76.36|0
1658833200000|2022-07-26 11:00:00|78.88|76.48|79.29|76.89|79.35|76.95|78.05|75.65|0
1658833500000|2022-07-26 11:05:00|79.2|76.8|78.94|76.54|79.41|77.01|78.82|76.42|0
1658833800000|2022-07-26 11:10:00|78.9|76.5|78.46|76.06|79.05|76.65|78.11|75.71|0
1658834100000|2022-07-26 11:15:00|78.52|76.12|78.28|75.88|78.87|76.47|78.28|75.88|0
1658834400000|2022-07-26 11:20:00|78.22|75.82|78.46|76.06|78.7|76.3|78.22|75.82|0
1658834700000|2022-07-26 11:25:00|78.52|76.12|79.05|76.65|79.29|76.89|78.46|76.06|0
1658835000000|2022-07-26 11:30:00|79.11|76.71|79.23|76.83|79.46|77.06|79.11|76.71|0
1658835300000|2022-07-26 11:35:00|79.17|76.77|79.25|76.85|79.34|76.94|78.99|76.59|0
1658835600000|2022-07-26 11:40:00|79.28|76.88|79.04|76.64|79.34|76.94|78.78|76.38|0
1658835900000|2022-07-26 11:45:00|79.1|76.7|79.4|77|79.4|77|79.04|76.64|0
1658836200000|2022-07-26 11:50:00|79.43|77.03|79.22|76.82|79.7|77.3|79.13|76.73|0
1658836500000|2022-07-26 11:55:00|79.16|76.76|78.63|76.23|79.22|76.82|78.54|76.14|0
1658836800000|2022-07-26 12:00:00|78.57|76.17|78.92|76.52|78.92|76.52|78.51|76.11|0
1658837100000|2022-07-26 12:05:00|78.98|76.58|79.16|76.76|79.28|76.88|78.92|76.52|0
1658837400000|2022-07-26 12:10:00|79.22|76.82|79.1|76.7|79.45|77.05|79.1|76.7|0
1658837700000|2022-07-26 12:15:00|79.06|76.66|78.32|75.92|79.21|76.81|78.21|75.81|0
1658838000000|2022-07-26 12:20:00|78.27|75.87|79.09|76.69|79.09|76.69|78.27|75.87|0
1658838300000|2022-07-26 12:25:00|78.97|76.57|79.15|76.75|79.39|76.99|78.97|76.57|0
1658838600000|2022-07-26 12:30:00|79.09|76.69|79.45|77.05|79.51|77.11|79.09|76.69|0
1658838900000|2022-07-26 12:35:00|79.51|77.11|79.56|77.16|79.83|77.43|79.27|76.87|0
1658839200000|2022-07-26 12:40:00|79.51|77.11|78.76|76.36|79.56|77.16|78.73|76.33|0
1658839500000|2022-07-26 12:45:00|78.79|76.39|78.02|75.62|78.85|76.45|77.9|75.5|0
1658839800000|2022-07-26 12:50:00|77.96|75.56|78.2|75.8|78.43|76.03|77.67|75.27|0
1658840100000|2022-07-26 12:55:00|78.14|75.74|78.61|76.21|78.61|76.21|78.02|75.62|0
1658840400000|2022-07-26 13:00:00|78.55|76.15|78.9|76.5|78.9|76.5|76.62|74.22|0
1658840700000|2022-07-26 13:05:00|79.02|76.62|78.13|75.73|79.14|76.74|78.08|75.68|0
1658841000000|2022-07-26 13:10:00|78.08|75.68|77.49|75.09|78.31|75.91|77.37|74.97|0
1658841300000|2022-07-26 13:15:00|77.43|75.03|77.31|74.91|77.49|75.09|77.14|74.74|0
1658841600000|2022-07-26 13:20:00|77.37|74.97|77.31|74.91|77.72|75.32|77.31|74.91|0
1658841900000|2022-07-26 13:25:00|77.37|74.97|78.25|75.85|78.42|76.02|76.9|74.5|0
1658842200000|2022-07-26 13:30:00|78.01|75.61|77.23|74.83|78.72|76.32|76.02|73.62|0
1658842500000|2022-07-26 13:35:00|77.17|74.77|78.17|75.77|78.34|75.94|76.71|74.31|0
1658842800000|2022-07-26 13:40:00|78.28|75.88|77.05|74.65|78.76|76.36|77.05|74.65|0
1658843100000|2022-07-26 13:45:00|76.94|74.54|76.96|74.56|77.19|74.79|75.78|73.38|0
1658843400000|2022-07-26 13:50:00|77.02|74.62|77.77|75.37|78.65|76.25|76.96|74.56|0
1658843700000|2022-07-26 13:55:00|77.83|75.43|77.83|75.43|78.24|75.84|77.25|74.85|0
1658844000000|2022-07-26 14:00:00|77.36|74.96|78.47|76.07|78.95|76.55|76.03|73.63|0
1658844300000|2022-07-26 14:05:00|78.53|76.13|78.06|75.66|78.77|76.37|77.89|75.49|0
1658844600000|2022-07-26 14:10:00|78|75.6|76.84|74.44|78.65|76.25|76.55|74.15|0
1658844900000|2022-07-26 14:15:00|76.78|74.38|76.89|74.49|77.53|75.13|76.54|74.14|0
1658845200000|2022-07-26 14:20:00|76.95|74.55|75.74|73.34|77.07|74.67|75.68|73.28|0
1658845500000|2022-07-26 14:25:00|75.79|73.39|76.14|73.74|76.43|74.03|75.56|73.16|0
1658845800000|2022-07-26 14:30:00|76.02|73.62|75.65|73.25|76.31|73.91|75.28|72.88|0
1658846100000|2022-07-26 14:35:00|75.62|73.22|75.85|73.45|76.31|73.91|75.33|72.93|0
1658846400000|2022-07-26 14:40:00|75.79|73.39|76.08|73.68|76.48|74.08|75.5|73.1|0
1658846700000|2022-07-26 14:45:00|76.13|73.73|76.25|73.85|76.71|74.31|76.08|73.68|0
1658847000000|2022-07-26 14:50:00|76.19|73.79|75.56|73.16|76.59|74.19|75.56|73.16|0
1658847300000|2022-07-26 14:55:00|75.38|72.98|77|74.6|77|74.6|75.21|72.81|0
1658847600000|2022-07-26 15:00:00|76.88|74.48|76.01|73.61|77.4|75|76.01|73.61|0
1658847900000|2022-07-26 15:05:00|75.96|73.56|75.04|72.64|75.96|73.56|74.75|72.35|0
1658848200000|2022-07-26 15:10:00|74.98|72.58|75.09|72.69|76.15|73.75|74.63|72.23|0
1658848500000|2022-07-26 15:15:00|75.03|72.63|74.8|72.4|75.43|73.03|74.63|72.23|0
1658848800000|2022-07-26 15:20:00|74.75|72.35|74.01|71.61|74.97|72.57|73.89|71.49|0
1658849100000|2022-07-26 15:25:00|74.06|71.66|73.83|71.43|74.12|71.72|72.83|70.43|0
1658849400000|2022-07-26 15:30:00|73.61|71.21|73.89|71.49|73.94|71.54|73.04|70.64|0
1658849700000|2022-07-26 15:35:00|73.83|71.43|73.27|70.87|73.94|71.54|72.93|70.53|0
1658850000000|2022-07-26 15:40:00|73.21|70.81|73.77|71.37|74.11|71.71|73.1|70.7|0
1658850300000|2022-07-26 15:45:00|73.6|71.2|73.04|70.64|73.83|71.43|72.98|70.58|0
1658850600000|2022-07-26 15:50:00|72.93|70.53|72.09|69.69|73.49|71.09|71.87|69.47|0
1658850900000|2022-07-26 15:55:00|72.04|69.64|72.04|69.64|72.7|70.3|71.93|69.53|0
1658851200000|2022-07-26 16:00:00|71.98|69.58|72.7|70.3|72.7|70.3|71.65|69.25|0
1658851500000|2022-07-26 16:05:00|72.65|70.25|72.48|70.08|72.92|70.52|71.98|69.58|0
1658851800000|2022-07-26 16:10:00|72.42|70.02|72.2|69.8|72.48|70.08|71.76|69.36|0
1658852100000|2022-07-26 16:15:00|72.25|69.85|72.78|70.38|73.14|70.74|72.2|69.8|0
1658852400000|2022-07-26 16:20:00|72.75|70.35|73.37|70.97|73.48|71.08|72.25|69.85|0
1658852700000|2022-07-26 16:25:00|73.42|71.02|73.42|71.02|73.65|71.25|72.86|70.46|0
1658853000000|2022-07-26 16:30:00|73.48|71.08|74.32|71.92|74.32|71.92|73.48|71.08|0
1658853300000|2022-07-26 16:35:00|74.38|71.98|73.7|71.3|74.49|72.09|73.7|71.3|0
1658853600000|2022-07-26 16:40:00|73.64|71.24|72.97|70.57|73.64|71.24|72.91|70.51|0
1658853900000|2022-07-26 16:45:00|73.03|70.63|73.11|70.71|73.33|70.93|72.27|69.87|0
1658854200000|2022-07-26 16:50:00|73.16|70.76|72.52|70.12|73.67|71.27|72.3|69.9|0
1658854500000|2022-07-26 16:55:00|72.47|70.07|72.41|70.01|72.8|70.4|72.24|69.84|0
1658854800000|2022-07-26 17:00:00|72.46|70.06|73.25|70.85|73.25|70.85|72.13|69.73|0
1658855100000|2022-07-26 17:05:00|73.3|70.9|73.64|71.24|73.7|71.3|72.8|70.4|0
1658855400000|2022-07-26 17:10:00|73.75|71.35|73.08|70.68|74.09|71.69|73.02|70.62|0
1658855700000|2022-07-26 17:15:00|73.13|70.73|72.57|70.17|73.13|70.73|72.51|70.11|0
1658856000000|2022-07-26 17:20:00|72.63|70.23|73.24|70.84|73.69|71.29|72.46|70.06|0
1658856300000|2022-07-26 17:25:00|73.13|70.73|73.75|71.35|73.92|71.52|72.9|70.5|0
1658856600000|2022-07-26 17:30:00|73.81|71.41|72.29|69.89|73.92|71.52|72.29|69.89|0
1658856900000|2022-07-26 17:35:00|72.23|69.83|72.23|69.83|72.68|70.28|72.06|69.66|0
1658857200000|2022-07-26 17:40:00|72.17|69.77|72.45|70.05|72.51|70.11|72.01|69.61|0
1658857500000|2022-07-26 17:45:00|72.51|70.11|71.89|69.49|72.51|70.11|71.73|69.33|0
1658857800000|2022-07-26 17:50:00|71.95|69.55|72.23|69.83|72.51|70.11|71.73|69.33|0
1658858100000|2022-07-26 17:55:00|72.28|69.88|71.67|69.27|72.45|70.05|71.67|69.27|0
1658858400000|2022-07-26 18:00:00|71.72|69.32|73.34|70.94|73.51|71.11|71.67|69.27|0
1658858700000|2022-07-26 18:05:00|73.4|71|71.78|69.38|74.02|71.62|71.72|69.32|0
1658859000000|2022-07-26 18:10:00|71.83|69.43|71.94|69.54|72.33|69.93|71.61|69.21|0
1658859300000|2022-07-26 18:15:00|71.89|69.49|71.06|68.66|72|69.6|70.95|68.55|0
1658859600000|2022-07-26 18:20:00|71|68.6|71.11|68.71|71.33|68.93|70.67|68.27|0
1658859900000|2022-07-26 18:25:00|71.06|68.66|70.07|67.67|71.17|68.77|70.01|67.61|0
1658860200000|2022-07-26 18:30:00|70.01|67.61|69.69|67.29|70.12|67.72|69.58|67.18|0
1658860500000|2022-07-26 18:35:00|69.63|67.23|69.41|67.01|70.12|67.72|69.41|67.01|0
1658860800000|2022-07-26 18:40:00|69.47|67.07|71.66|69.26|71.72|69.32|69.36|66.96|0
1658861100000|2022-07-26 18:45:00|72.08|69.68|70.86|68.46|72.08|69.68|70.86|68.46|0
1658861400000|2022-07-26 18:50:00|70.92|68.52|71.63|69.23|71.96|69.56|70.75|68.35|0
1658861700000|2022-07-26 18:55:00|71.58|69.18|71.85|69.45|71.91|69.51|71.19|68.79|0
1658862000000|2022-07-26 19:00:00|71.74|69.34|70.81|68.41|72.02|69.62|70.75|68.35|0
1658862300000|2022-07-26 19:05:00|70.86|68.46|70.64|68.24|71.02|68.62|70.15|67.75|0
1658862600000|2022-07-26 19:10:00|70.59|68.19|71.57|69.17|71.96|69.56|70.31|67.91|0
1658862900000|2022-07-26 19:15:00|71.63|69.23|71.74|69.34|72.18|69.78|71.51|69.11|0
1658863200000|2022-07-26 19:20:00|71.68|69.28|71.73|69.33|72.34|69.94|71.4|69|0
1658863500000|2022-07-26 19:25:00|71.68|69.28|71.95|69.55|72.01|69.61|71.24|68.84|0
1658863800000|2022-07-26 19:30:00|72.06|69.66|72.23|69.83|72.51|70.11|71.51|69.11|0
1658864100000|2022-07-26 19:35:00|72.17|69.77|72.67|70.27|72.73|70.33|71.79|69.39|0
1658864400000|2022-07-26 19:40:00|72.73|70.33|71.84|69.44|72.9|70.5|71.51|69.11|0
1658864700000|2022-07-26 19:45:00|71.78|69.38|71.92|69.52|72.59|70.19|70.9|68.5|0
1658865000000|2022-07-26 19:50:00|71.98|69.58|73.59|71.19|73.59|71.19|71.54|69.14|0
1658865300000|2022-07-26 19:55:00|73.53|71.13|71.81|69.41|74.04|71.64|71.37|68.97|0
1658865600000|2022-07-26 20:00:00|71.64|69.24|71.86|69.46|75.01|72.61|70.27|67.87|0
1658865900000|2022-07-26 20:05:00|71.83|69.43|74.1|71.7|74.38|71.98|71.78|69.38|0
1658866200000|2022-07-26 20:10:00|74.13|71.73|73.7|71.3|74.66|72.26|73.64|71.24|0
1658866500000|2022-07-26 20:15:00|74.1|71.27|74.01|71.21|74.52|71.72|73.67|70.87|0
1658866800000|2022-07-26 20:20:00|73.96|71.16|74.01|71.21|74.07|71.27|73.62|70.82|0
1658867100000|2022-07-26 20:25:00|74.07|71.27|74.15|71.35|74.18|71.38|73.7|70.9|0
1658867400000|2022-07-26 20:30:00|74.12|71.32|74.29|71.49|74.35|71.55|74.07|71.27|0
1658867700000|2022-07-26 20:35:00|74.35|71.55|74.66|71.86|74.97|72.17|74.29|71.49|0
1658868000000|2022-07-26 20:40:00|74.63|71.83|74.49|71.69|74.86|72.06|74.29|71.49|0
1658868300000|2022-07-26 20:45:00|74.57|71.77|74.97|72.17|75.05|72.25|74.43|71.63|0
1658868600000|2022-07-26 20:50:00|75|72.2|74.91|72.11|75.08|72.28|74.68|71.88|0
1658868900000|2022-07-26 20:55:00|74.8|72|75.57|72.77|75.68|72.88|74.68|71.88|0
1658869200000|2022-07-26 21:00:00|75.63|72.83|75.28|72.48|75.7|72.9|74.98|72.18|0
1658869500000|2022-07-26 21:05:00|75.35|72.55|75.74|72.94|75.74|72.94|75.3|72.5|0
1658869800000|2022-07-26 21:10:00|75.69|72.89|75.7|72.9|75.77|72.97|75.68|72.88|0
1658870100000|2022-07-26 21:15:00|75.68|72.88|75.8|73|75.86|73.06|75.68|72.88|0
1658870400000|2022-07-26 21:20:00|75.79|72.99|75.61|72.81|75.93|73.13|75.58|72.78|0
1658870700000|2022-07-26 21:25:00|75.82|73.02|75.94|73.14|76.01|73.21|75.74|72.94|0
1658871000000|2022-07-26 21:30:00|75.83|73.03|75.89|73.09|76.01|73.21|75.79|72.99|0
1658871300000|2022-07-26 21:35:00|75.96|73.16|75.73|72.93|75.96|73.16|75.62|72.82|0
1658871600000|2022-07-26 21:40:00|75.71|72.91|75.23|72.43|75.72|72.92|75.08|72.28|0
1658871900000|2022-07-26 21:45:00|75.22|72.42|75.27|72.47|75.33|72.53|75.17|72.37|0
1658872200000|2022-07-26 21:50:00|75.26|72.46|75.28|72.48|75.28|72.48|75.2|72.4|0
1658872500000|2022-07-26 21:55:00|75.29|72.49|75.73|72.93|75.83|73.03|75.29|72.49|0
1658872800000|2022-07-26 22:00:00|75.89|73.09|76.99|74.19|77.02|74.22|75.81|73.01|0
1658873100000|2022-07-26 22:05:00|77.02|74.22|79.13|76.33|79.19|76.39|77.02|74.22|0
1658873400000|2022-07-26 22:10:00|79.73|76.93|78.96|76.16|80.2|77.4|78.76|75.96|0
1658873700000|2022-07-26 22:15:00|78.93|76.13|78.13|75.33|78.93|76.13|78.11|75.31|0
1658874000000|2022-07-26 22:20:00|78.11|75.31|78.22|75.42|78.34|75.54|77.93|75.13|0
1658874300000|2022-07-26 22:25:00|78.25|75.45|77.75|74.95|78.25|75.45|77.75|74.95|0
1658874600000|2022-07-26 22:30:00|77.87|75.07|78.34|75.54|78.34|75.54|77.81|75.01|0
1658874900000|2022-07-26 22:35:00|78.28|75.48|77.1|74.3|78.34|75.54|77.1|74.3|0
1658875200000|2022-07-26 22:40:00|77.13|74.33|76.87|74.07|77.22|74.42|76.58|73.78|0
1658875500000|2022-07-26 22:45:00|76.93|74.13|76.52|73.72|77.1|74.3|76.46|73.66|0
1658875800000|2022-07-26 22:50:00|76.58|73.78|76.35|73.55|76.64|73.84|76.23|73.43|0
1658876100000|2022-07-26 22:55:00|76.37|73.57|76.69|73.89|76.75|73.95|76.35|73.55|0
1658876400000|2022-07-26 23:00:00|76.81|74.01|76.63|73.83|77.16|74.36|76.63|73.83|0
1658876700000|2022-07-26 23:05:00|76.69|73.89|76.98|74.18|77.1|74.3|76.46|73.66|0
1658877000000|2022-07-26 23:10:00|76.92|74.12|77.33|74.53|77.45|74.65|76.81|74.01|0
1658877300000|2022-07-26 23:15:00|77.39|74.59|77.27|74.47|77.5|74.7|77.09|74.29|0
1658877600000|2022-07-26 23:20:00|77.3|74.5|77.18|74.38|77.33|74.53|76.98|74.18|0
1658877900000|2022-07-26 23:25:00|77.21|74.41|77.59|74.79|77.62|74.82|77.15|74.35|0
1658878200000|2022-07-26 23:30:00|77.62|74.82|77.73|74.93|77.97|75.17|77.62|74.82|0
1658878500000|2022-07-26 23:35:00|77.79|74.99|78.2|75.4|78.32|75.52|77.79|74.99|0
1658878800000|2022-07-26 23:40:00|78.26|75.46|78.35|75.55|78.55|75.75|78.2|75.4|0
1658879100000|2022-07-26 23:45:00|78.38|75.58|78.73|75.93|78.73|75.93|78.23|75.43|0
1658879400000|2022-07-26 23:50:00|78.79|75.99|79.08|76.28|79.08|76.28|78.73|75.93|0
1658879700000|2022-07-26 23:55:00|79.02|76.22|78.49|75.69|79.08|76.28|78.43|75.63|0
1658880000000|2022-07-27 00:00:00|78.52|75.72|77.72|74.92|78.73|75.93|77.61|74.81|0
1658880300000|2022-07-27 00:05:00|77.78|74.98|78.55|75.75|78.66|75.86|77.78|74.98|0
1658880600000|2022-07-27 00:10:00|78.49|75.69|78.46|75.66|78.6|75.8|78.25|75.45|0
1658880900000|2022-07-27 00:15:00|78.6|75.8|78.84|76.04|79.02|76.22|78.6|75.8|0
1658881200000|2022-07-27 00:20:00|78.9|76.1|78.72|75.92|79.08|76.28|78.43|75.63|0
1658881500000|2022-07-27 00:25:00|78.6|75.8|78.6|75.8|78.78|75.98|78.48|75.68|0
1658881800000|2022-07-27 00:30:00|78.57|75.77|78.74|75.94|78.8|76|78.13|75.33|0
1658882100000|2022-07-27 00:35:00|78.76|75.96|78.68|75.88|78.8|76|78.5|75.7|0
1658882400000|2022-07-27 00:40:00|78.7|75.9|78.97|76.17|78.97|76.17|78.5|75.7|0
1658882700000|2022-07-27 00:45:00|78.94|76.14|78.67|75.87|79.21|76.41|78.5|75.7|0
1658883000000|2022-07-27 00:50:00|78.73|75.93|78.61|75.81|78.88|76.08|78.58|75.78|0
1658883300000|2022-07-27 00:55:00|78.67|75.87|78.67|75.87|78.97|76.17|78.67|75.87|0
1658883600000|2022-07-27 01:00:00|78.73|75.93|78.82|76.02|78.97|76.17|78.61|75.81|0
1658883900000|2022-07-27 01:05:00|78.79|75.99|78.67|75.87|78.79|75.99|78.55|75.75|0
1658884200000|2022-07-27 01:10:00|78.64|75.84|78.43|75.63|78.73|75.93|78.43|75.63|0
1658884500000|2022-07-27 01:15:00|78.49|75.69|78.08|75.28|78.49|75.69|77.9|75.1|0
1658884800000|2022-07-27 01:20:00|78.14|75.34|77.78|74.98|78.19|75.39|77.72|74.92|0
1658885100000|2022-07-27 01:25:00|77.84|75.04|77.61|74.81|77.84|75.04|77.43|74.63|0
1658885400000|2022-07-27 01:30:00|77.55|74.75|78.16|75.36|78.37|75.57|77.43|74.63|0
1658885700000|2022-07-27 01:35:00|78.19|75.39|77.95|75.15|78.25|75.45|77.84|75.04|0
1658886000000|2022-07-27 01:40:00|77.98|75.18|77.66|74.86|77.98|75.18|77.6|74.8|0
1658886300000|2022-07-27 01:45:00|77.69|74.89|78.19|75.39|78.25|75.45|77.66|74.86|0
1658886600000|2022-07-27 01:50:00|78.13|75.33|78.13|75.33|78.13|75.33|77.83|75.03|0
1658886900000|2022-07-27 01:55:00|78.1|75.3|78.07|75.27|78.24|75.44|77.95|75.15|0
1658887200000|2022-07-27 02:00:00|78.12|75.32|78.36|75.56|78.59|75.79|78.12|75.32|0
1658887500000|2022-07-27 02:05:00|78.3|75.5|78.27|75.47|78.33|75.53|78.12|75.32|0
1658887800000|2022-07-27 02:10:00|78.24|75.44|77.94|75.14|78.24|75.44|77.77|74.97|0
1658888100000|2022-07-27 02:15:00|78|75.2|78|75.2|78|75.2|77.8|75|0
1658888400000|2022-07-27 02:20:00|78.06|75.26|78.18|75.38|78.24|75.44|78|75.2|0
1658888700000|2022-07-27 02:25:00|78.23|75.43|77.94|75.14|78.29|75.49|77.91|75.11|0
1658889000000|2022-07-27 02:30:00|77.97|75.17|78|75.2|78.23|75.43|77.97|75.17|0
1658889300000|2022-07-27 02:35:00|77.97|75.17|78.05|75.25|78.11|75.31|77.94|75.14|0
1658889600000|2022-07-27 02:40:00|78|75.2|77.96|75.16|78.05|75.25|77.94|75.14|0
1658889900000|2022-07-27 02:45:00|77.99|75.19|78.05|75.25|78.17|75.37|77.93|75.13|0
1658890200000|2022-07-27 02:50:00|78.11|75.31|78.46|75.66|78.58|75.78|78.11|75.31|0
1658890500000|2022-07-27 02:55:00|78.4|75.6|78.4|75.6|78.49|75.69|78.28|75.48|0
1658890800000|2022-07-27 03:00:00|78.46|75.66|78.52|75.72|78.58|75.78|78.28|75.48|0
1658891100000|2022-07-27 03:05:00|78.58|75.78|78.75|75.95|78.81|76.01|78.46|75.66|0
1658891400000|2022-07-27 03:10:00|78.78|75.98|78.96|76.16|78.99|76.19|78.75|75.95|0
1658891700000|2022-07-27 03:15:00|78.93|76.13|78.81|76.01|79.11|76.31|78.75|75.95|0
1658892000000|2022-07-27 03:20:00|78.87|76.07|78.81|76.01|78.87|76.07|78.63|75.83|0
1658892300000|2022-07-27 03:25:00|78.84|76.04|78.69|75.89|78.87|76.07|78.63|75.83|0
1658892600000|2022-07-27 03:30:00|78.75|75.95|78.63|75.83|78.75|75.95|78.57|75.77|0
1658892900000|2022-07-27 03:35:00|78.69|75.89|78.57|75.77|78.75|75.95|78.51|75.71|0
1658893200000|2022-07-27 03:40:00|78.51|75.71|78.51|75.71|78.57|75.77|78.45|75.65|0
1658893500000|2022-07-27 03:45:00|78.57|75.77|78.51|75.71|78.68|75.88|78.51|75.71|0
1658893800000|2022-07-27 03:50:00|78.53|75.73|78.56|75.76|78.56|75.76|78.45|75.65|0
1658894100000|2022-07-27 03:55:00|78.62|75.82|78.56|75.76|78.68|75.88|78.56|75.76|0
1658894400000|2022-07-27 04:00:00|78.62|75.82|78.62|75.82|78.68|75.88|78.56|75.76|0
1658894700000|2022-07-27 04:05:00|78.59|75.79|78.8|76|78.8|76|78.56|75.76|0
1658895000000|2022-07-27 04:10:00|78.85|76.05|78.91|76.11|78.91|76.11|78.8|76|0
1658895300000|2022-07-27 04:15:00|78.97|76.17|78.85|76.05|79.15|76.35|78.79|75.99|0
1658895600000|2022-07-27 04:20:00|78.91|76.11|79.03|76.23|79.03|76.23|78.91|76.11|0
1658895900000|2022-07-27 04:25:00|79.06|76.26|78.97|76.17|79.09|76.29|78.97|76.17|0
1658896200000|2022-07-27 04:30:00|79.03|76.23|78.82|76.02|79.03|76.23|78.79|75.99|0
1658896500000|2022-07-27 04:35:00|78.79|75.99|78.91|76.11|78.97|76.17|78.79|75.99|0
1658896800000|2022-07-27 04:40:00|78.96|76.16|79.32|76.52|79.32|76.52|78.96|76.16|0
1658897100000|2022-07-27 04:45:00|79.35|76.55|80.09|77.29|80.09|77.29|79.26|76.46|0
1658897400000|2022-07-27 04:50:00|80.15|77.35|80.15|77.35|80.48|77.68|79.97|77.17|0
1658897700000|2022-07-27 04:55:00|80.09|77.29|80.21|77.41|80.27|77.47|80.03|77.23|0
1658898000000|2022-07-27 05:00:00|80.27|77.47|79.94|77.14|80.33|77.53|79.91|77.11|0
1658898300000|2022-07-27 05:05:00|79.91|77.11|80.03|77.23|80.03|77.23|79.79|76.99|0
1658898600000|2022-07-27 05:10:00|80|77.2|80.32|77.52|80.41|77.61|79.97|77.17|0
1658898900000|2022-07-27 05:15:00|80.38|77.58|80.08|77.28|80.53|77.73|80.08|77.28|0
1658899200000|2022-07-27 05:20:00|80.14|77.34|79.9|77.1|80.14|77.34|79.84|77.04|0
1658899500000|2022-07-27 05:25:00|79.84|77.04|80.44|77.64|80.44|77.64|79.78|76.98|0
1658899800000|2022-07-27 05:30:00|80.47|77.67|80.44|77.64|80.74|77.94|80.32|77.52|0
1658900100000|2022-07-27 05:35:00|80.38|77.58|80.14|77.34|80.62|77.82|80.14|77.34|0
1658900400000|2022-07-27 05:40:00|80.08|77.28|80.23|77.43|80.26|77.46|80.02|77.22|0
1658900700000|2022-07-27 05:45:00|80.2|77.4|79.9|77.1|80.26|77.46|79.78|76.98|0
1658901000000|2022-07-27 05:50:00|79.96|77.16|79.54|76.74|79.96|77.16|79.48|76.68|0
1658901300000|2022-07-27 05:55:00|79.6|76.8|79.86|77.06|79.95|77.15|79.6|76.8|0
1658901600000|2022-07-27 06:00:00|79.66|76.86|80.49|77.69|80.49|77.69|79.54|76.74|0
1658901900000|2022-07-27 06:05:00|80.52|77.72|80.19|77.39|80.52|77.72|80.07|77.27|0
1658902200000|2022-07-27 06:10:00|80.22|77.42|80.13|77.33|80.37|77.57|80.07|77.27|0
1658902500000|2022-07-27 06:15:00|80.19|77.39|79.59|76.79|80.25|77.45|79.59|76.79|0
1658902800000|2022-07-27 06:20:00|79.53|76.73|79.77|76.97|79.95|77.15|79.53|76.73|0
1658903100000|2022-07-27 06:25:00|79.71|76.91|79.77|76.97|80.07|77.27|79.53|76.73|0
1658903400000|2022-07-27 06:30:00|79.65|76.85|79.73|76.93|80.09|77.29|79.59|76.79|0
1658903700000|2022-07-27 06:35:00|79.76|76.96|79.58|76.78|80|77.2|79.58|76.78|0
1658904000000|2022-07-27 06:40:00|79.61|76.81|79.67|76.87|79.88|77.08|79.58|76.78|0
1658904300000|2022-07-27 06:45:00|79.7|76.9|79.19|76.39|79.76|76.96|79.19|76.39|0
1658904600000|2022-07-27 06:50:00|79.17|76.37|79.46|76.66|79.46|76.66|78.93|76.13|0
1658904900000|2022-07-27 06:55:00|79.4|76.6|79.16|76.36|79.52|76.72|79.16|76.36|0
1658905200000|2022-07-27 07:00:00|79.22|76.42|79.76|76.96|79.79|76.99|79.04|76.24|0
1658905500000|2022-07-27 07:05:00|79.56|77.16|79.55|77.15|79.91|77.51|79.44|77.04|0
1658905800000|2022-07-27 07:10:00|79.5|77.1|79.49|77.09|80.03|77.63|79.43|77.03|0
1658906100000|2022-07-27 07:15:00|79.46|77.06|80.09|77.69|80.21|77.81|79.43|77.03|0
1658906400000|2022-07-27 07:20:00|80.06|77.66|80.21|77.81|81.04|78.64|78.04|75.64|0
1658906700000|2022-07-27 07:25:00|80.15|77.75|80.3|77.9|80.42|78.02|79.91|77.51|0
1658907000000|2022-07-27 07:30:00|80.33|77.93|79.91|77.51|80.45|78.05|79.88|77.48|0
1658907300000|2022-07-27 07:35:00|79.97|77.57|80.15|77.75|80.15|77.75|79.91|77.51|0
1658907600000|2022-07-27 07:40:00|80.21|77.81|79.73|77.33|80.27|77.87|79.55|77.15|0
1658907900000|2022-07-27 07:45:00|79.69|77.29|80.14|77.74|80.39|77.99|79.61|77.21|0
1658908200000|2022-07-27 07:50:00|80.2|77.8|79.16|76.76|80.2|77.8|79.1|76.7|0
1658908500000|2022-07-27 07:55:00|79.19|76.79|79.54|77.14|79.54|77.14|79.07|76.67|0
1658908800000|2022-07-27 08:00:00|79.48|77.08|80.17|77.77|80.17|77.77|79.42|77.02|0
1658909100000|2022-07-27 08:05:00|80.14|77.74|81.07|78.67|81.65|79.25|80.05|77.65|0
1658909400000|2022-07-27 08:10:00|81.13|78.73|81.04|78.64|81.41|79.01|80.98|78.58|0
1658909700000|2022-07-27 08:15:00|81.16|78.76|80.32|77.92|81.42|79.02|80.32|77.92|0
1658910000000|2022-07-27 08:20:00|80.38|77.98|80.07|77.67|80.44|78.04|79.96|77.56|0
1658910300000|2022-07-27 08:25:00|80.01|77.61|80.04|77.64|80.19|77.79|79.83|77.43|0
1658910600000|2022-07-27 08:30:00|80.07|77.67|80.43|78.03|80.67|78.27|80.07|77.67|0
1658910900000|2022-07-27 08:35:00|80.4|78|80.19|77.79|80.61|78.21|80.13|77.73|0
1658911200000|2022-07-27 08:40:00|80.25|77.85|80.43|78.03|80.49|78.09|79.89|77.49|0
1658911500000|2022-07-27 08:45:00|80.46|78.06|80.43|78.03|80.49|78.09|80.19|77.79|0
1658911800000|2022-07-27 08:50:00|80.37|77.97|80.49|78.09|80.79|78.39|80.19|77.79|0
1658912100000|2022-07-27 08:55:00|80.55|78.15|80.19|77.79|80.55|78.15|80.19|77.79|0
1658912400000|2022-07-27 09:00:00|80.13|77.73|80.42|78.02|80.51|78.11|79.94|77.54|0
1658912700000|2022-07-27 09:05:00|80.45|78.05|80.6|78.2|80.67|78.27|80.42|78.02|0
1658913000000|2022-07-27 09:10:00|80.54|78.14|80|77.6|80.6|78.2|80|77.6|0
1658913300000|2022-07-27 09:15:00|80.03|77.63|80.18|77.78|80.3|77.9|80|77.6|0
1658913600000|2022-07-27 09:20:00|80.24|77.84|79.94|77.54|80.3|77.9|79.91|77.51|0
1658913900000|2022-07-27 09:25:00|79.97|77.57|80.76|78.36|80.84|78.44|79.82|77.42|0
1658914200000|2022-07-27 09:30:00|80.79|78.39|81.03|78.63|81.16|78.76|80.61|78.21|0
1658914500000|2022-07-27 09:35:00|81.1|78.7|80.97|78.57|81.46|79.06|80.67|78.27|0
1658914800000|2022-07-27 09:40:00|81|78.6|80.91|78.51|81.15|78.75|80.73|78.33|0
1658915100000|2022-07-27 09:45:00|80.85|78.45|80.31|77.91|80.91|78.51|80.19|77.79|0
1658915400000|2022-07-27 09:50:00|80.4|78|79.95|77.55|80.4|78|79.77|77.37|0
1658915700000|2022-07-27 09:55:00|80.01|77.61|80.19|77.79|80.19|77.79|79.77|77.37|0
1658916000000|2022-07-27 10:00:00|80.25|77.85|79.76|77.36|80.25|77.85|79.53|77.13|0
1658916300000|2022-07-27 10:05:00|79.82|77.42|79.91|77.51|80|77.6|79.53|77.13|0
1658916600000|2022-07-27 10:10:00|79.88|77.48|79.7|77.3|79.88|77.48|79.52|77.12|0
1658916900000|2022-07-27 10:15:00|79.67|77.27|79.49|77.09|79.7|77.3|79.4|77|0
1658917200000|2022-07-27 10:20:00|79.46|77.06|79.19|76.79|79.58|77.18|79.1|76.7|0
1658917500000|2022-07-27 10:25:00|79.22|76.82|79.16|76.76|79.76|77.36|79.16|76.76|0
1658917800000|2022-07-27 10:30:00|79.19|76.79|79.46|77.06|79.52|77.12|78.69|76.29|0
1658918100000|2022-07-27 10:35:00|79.52|77.12|79.58|77.18|79.76|77.36|79.4|77|0
1658918400000|2022-07-27 10:40:00|79.64|77.24|79.63|77.23|79.87|77.47|79.58|77.18|0
1658918700000|2022-07-27 10:45:00|79.46|77.06|79.42|77.02|79.69|77.29|79.22|76.82|0
1658919000000|2022-07-27 10:50:00|79.39|76.99|79.39|76.99|79.69|77.29|79.27|76.87|0
1658919300000|2022-07-27 10:55:00|79.42|77.02|79.69|77.29|79.84|77.44|79.36|76.96|0
1658919600000|2022-07-27 11:00:00|79.75|77.35|79.03|76.63|79.75|77.35|78.97|76.57|0
1658919900000|2022-07-27 11:05:00|79.09|76.69|78.62|76.22|79.21|76.81|78.56|76.16|0
1658920200000|2022-07-27 11:10:00|78.56|76.16|78.97|76.57|79.03|76.63|78.44|76.04|0
1658920500000|2022-07-27 11:15:00|78.91|76.51|78.91|76.51|79.03|76.63|78.79|76.39|0
1658920800000|2022-07-27 11:20:00|78.97|76.57|79.09|76.69|79.15|76.75|78.85|76.45|0
1658921100000|2022-07-27 11:25:00|79.15|76.75|79.17|76.77|79.5|77.1|79.15|76.75|0
1658921400000|2022-07-27 11:30:00|79.15|76.75|79.2|76.8|79.56|77.16|79.15|76.75|0
1658921700000|2022-07-27 11:35:00|79.26|76.86|78.96|76.56|79.32|76.92|78.67|76.27|0
1658922000000|2022-07-27 11:40:00|78.91|76.51|79.26|76.86|79.41|77.01|78.91|76.51|0
1658922300000|2022-07-27 11:45:00|79.29|76.89|78.84|76.44|79.44|77.04|78.84|76.44|0
1658922600000|2022-07-27 11:50:00|78.9|76.5|79.14|76.74|79.38|76.98|78.78|76.38|0
1658922900000|2022-07-27 11:55:00|79.11|76.71|78.72|76.32|79.38|76.98|78.6|76.2|0
1658923200000|2022-07-27 12:00:00|79.02|76.62|79.02|76.62|79.14|76.74|78.66|76.26|0
1658923500000|2022-07-27 12:05:00|79.14|76.74|79.08|76.68|79.37|76.97|79.02|76.62|0
1658923800000|2022-07-27 12:10:00|79.02|76.62|79.43|77.03|79.43|77.03|79.02|76.62|0
1658924100000|2022-07-27 12:15:00|79.49|77.09|79.97|77.57|79.97|77.57|79.25|76.85|0
1658924400000|2022-07-27 12:20:00|79.91|77.51|79.55|77.15|80.09|77.69|79.55|77.15|0
1658924700000|2022-07-27 12:25:00|79.61|77.21|79.34|76.94|79.84|77.44|79.34|76.94|0
1658925000000|2022-07-27 12:30:00|79.31|76.91|79.48|77.08|79.72|77.32|78.65|76.25|0
1658925300000|2022-07-27 12:35:00|79.54|77.14|79.51|77.11|79.66|77.26|79.19|76.79|0
1658925600000|2022-07-27 12:40:00|79.48|77.08|79.51|77.11|79.54|77.14|78.95|76.55|0
1658925900000|2022-07-27 12:45:00|79.54|77.14|79.9|77.5|79.9|77.5|79.42|77.02|0
1658926200000|2022-07-27 12:50:00|79.84|77.44|80.08|77.68|80.26|77.86|79.78|77.38|0
1658926500000|2022-07-27 12:55:00|80.14|77.74|80.08|77.68|80.44|78.04|79.96|77.56|0
1658926800000|2022-07-27 13:00:00|80.13|77.73|80.01|77.61|80.31|77.91|79.89|77.49|0
1658927100000|2022-07-27 13:05:00|80.04|77.64|80.01|77.61|80.31|77.91|79.95|77.55|0
1658927400000|2022-07-27 13:10:00|80.07|77.67|80.67|78.27|80.67|78.27|80.01|77.61|0
1658927700000|2022-07-27 13:15:00|80.61|78.21|80.73|78.33|80.79|78.39|80.49|78.09|0
1658928000000|2022-07-27 13:20:00|80.67|78.27|80.4|78|80.85|78.45|79.71|77.31|0
1658928300000|2022-07-27 13:25:00|80.37|77.97|79.59|77.19|80.61|78.21|79.47|77.07|0
1658928600000|2022-07-27 13:30:00|79.92|77.52|79.23|76.83|80.55|78.15|78.81|76.41|0
1658928900000|2022-07-27 13:35:00|79.17|76.77|80.97|78.57|81.03|78.63|79.17|76.77|0
1658929200000|2022-07-27 13:40:00|80.91|78.51|81.81|79.41|82.18|79.78|80.84|78.44|0
1658929500000|2022-07-27 13:45:00|82.12|79.72|82.42|80.02|82.67|80.27|81.45|79.05|0
1658929800000|2022-07-27 13:50:00|82.48|80.08|82.18|79.78|82.54|80.14|81.87|79.47|0
1658930100000|2022-07-27 13:55:00|81.99|79.59|81.87|79.47|82.66|80.26|81.87|79.47|0
1658930400000|2022-07-27 14:00:00|81.99|79.59|81.73|79.33|82.25|79.85|80.76|78.36|0
1658930700000|2022-07-27 14:05:00|81.86|79.46|80.64|78.24|82.34|79.94|80.34|77.94|0
1658931000000|2022-07-27 14:10:00|80.76|78.36|80.73|78.33|81.55|79.15|79.94|77.54|0
1658931300000|2022-07-27 14:15:00|80.85|78.45|81.33|78.93|81.64|79.24|80.73|78.33|0
1658931600000|2022-07-27 14:20:00|81.39|78.99|80.91|78.51|81.82|79.42|80.85|78.45|0
1658931900000|2022-07-27 14:25:00|80.97|78.57|81.59|79.19|81.59|79.19|80.54|78.14|0
1658932200000|2022-07-27 14:30:00|81.65|79.25|80.96|78.56|81.81|79.41|80.53|78.13|0
1658932500000|2022-07-27 14:35:00|81.02|78.62|81.75|79.35|81.87|79.47|81.02|78.62|0
1658932800000|2022-07-27 14:40:00|81.81|79.41|81.14|78.74|81.87|79.47|80.48|78.08|0
1658933100000|2022-07-27 14:45:00|81.08|78.68|81.44|79.04|81.63|79.23|80.96|78.56|0
1658933400000|2022-07-27 14:50:00|81.5|79.1|81.99|79.59|81.99|79.59|81.14|78.74|0
1658933700000|2022-07-27 14:55:00|82.05|79.65|82.85|80.45|82.98|80.58|81.69|79.29|0
1658934000000|2022-07-27 15:00:00|82.98|80.58|83.72|81.32|84.53|82.13|82.92|80.52|0
1658934300000|2022-07-27 15:05:00|83.66|81.26|82.73|80.33|83.9|81.5|82.61|80.21|0
1658934600000|2022-07-27 15:10:00|82.79|80.39|82.97|80.57|83.22|80.82|82.67|80.27|0
1658934900000|2022-07-27 15:15:00|83.04|80.64|83.1|80.7|83.53|81.13|83.03|80.63|0
1658935200000|2022-07-27 15:20:00|83.16|80.76|82.36|79.96|83.34|80.94|82.29|79.89|0
1658935500000|2022-07-27 15:25:00|82.42|80.02|82.91|80.51|83.03|80.63|82.05|79.65|0
1658935800000|2022-07-27 15:30:00|82.97|80.57|83.34|80.94|83.96|81.56|82.97|80.57|0
1658936100000|2022-07-27 15:35:00|83.4|81|83.27|80.87|83.83|81.43|83.09|80.69|0
1658936400000|2022-07-27 15:40:00|83.21|80.81|83.58|81.18|84.08|81.68|83.21|80.81|0
1658936700000|2022-07-27 15:45:00|83.64|81.24|83.71|81.31|84.02|81.62|83.21|80.81|0
1658937000000|2022-07-27 15:50:00|83.77|81.37|83.77|81.37|84.45|82.05|83.52|81.12|0
1658937300000|2022-07-27 15:55:00|83.83|81.43|84.14|81.74|84.64|82.24|83.7|81.3|0
1658937600000|2022-07-27 16:00:00|84.26|81.86|84.26|81.86|84.76|82.36|83.95|81.55|0
1658937900000|2022-07-27 16:05:00|84.32|81.92|84.45|82.05|84.63|82.23|84.01|81.61|0
1658938200000|2022-07-27 16:10:00|84.51|82.11|84.45|82.05|84.51|82.11|83.95|81.55|0
1658938500000|2022-07-27 16:15:00|84.44|82.04|84.51|82.11|84.63|82.23|84.13|81.73|0
1658938800000|2022-07-27 16:20:00|84.44|82.04|84.57|82.17|84.75|82.35|84.19|81.79|0
1658939100000|2022-07-27 16:25:00|84.63|82.23|84.57|82.17|85.19|82.79|84.44|82.04|0
1658939400000|2022-07-27 16:30:00|84.6|82.2|84.25|81.85|84.75|82.35|84|81.6|0
1658939700000|2022-07-27 16:35:00|84.31|81.91|83.75|81.35|84.44|82.04|83.69|81.29|0
1658940000000|2022-07-27 16:40:00|83.69|81.29|83.63|81.23|84.06|81.66|83.5|81.1|0
1658940300000|2022-07-27 16:45:00|83.69|81.29|83.26|80.86|83.88|81.48|83.26|80.86|0
1658940600000|2022-07-27 16:50:00|83.32|80.92|83.56|81.16|83.87|81.47|83.26|80.86|0
1658940900000|2022-07-27 16:55:00|83.44|81.04|82.57|80.17|83.56|81.16|82.51|80.11|0
1658941200000|2022-07-27 17:00:00|82.51|80.11|82.76|80.36|82.94|80.54|82.33|79.93|0
1658941500000|2022-07-27 17:05:00|82.7|80.3|82.33|79.93|82.82|80.42|81.84|79.44|0
1658941800000|2022-07-27 17:10:00|82.27|79.87|82.75|80.35|82.75|80.35|82.02|79.62|0
1658942100000|2022-07-27 17:15:00|82.63|80.23|82.38|79.98|82.94|80.54|82.38|79.98|0
1658942400000|2022-07-27 17:20:00|82.32|79.92|82.38|79.98|82.81|80.41|82.02|79.62|0
1658942700000|2022-07-27 17:25:00|82.44|80.04|82.94|80.54|82.94|80.54|82.26|79.86|0
1658943000000|2022-07-27 17:30:00|83.06|80.66|83.18|80.78|83.68|81.28|82.57|80.17|0
1658943300000|2022-07-27 17:35:00|83.12|80.72|83.06|80.66|83.43|81.03|82.87|80.47|0
1658943600000|2022-07-27 17:40:00|83.12|80.72|82.99|80.59|83.49|81.09|82.87|80.47|0
1658943900000|2022-07-27 17:45:00|82.93|80.53|83.42|81.02|83.67|81.27|82.62|80.22|0
1658944200000|2022-07-27 17:50:00|83.36|80.96|83.61|81.21|83.61|81.21|82.9|80.5|0
1658944500000|2022-07-27 17:55:00|83.58|81.18|83.17|80.77|83.86|81.46|82.44|80.04|0
1658944800000|2022-07-27 18:00:00|83.3|80.9|83.96|81.56|86.17|83.77|82.5|80.1|0
1658945100000|2022-07-27 18:05:00|84.15|81.75|81.19|78.79|84.15|81.75|80.7|78.3|0
1658945400000|2022-07-27 18:10:00|81.37|78.97|82.22|79.82|83.46|81.06|81.07|78.67|0
1658945700000|2022-07-27 18:15:00|82.16|79.76|83.02|80.62|83.64|81.24|82.16|79.76|0
1658946000000|2022-07-27 18:20:00|83.09|80.69|82.1|79.7|83.58|81.18|82.04|79.64|0
1658946300000|2022-07-27 18:25:00|82.04|79.64|83.33|80.93|83.95|81.55|82.04|79.64|0
1658946600000|2022-07-27 18:30:00|83.27|80.87|81.18|78.78|83.95|81.55|80.57|78.17|0
1658946900000|2022-07-27 18:35:00|81.3|78.9|87.87|85.47|88.26|85.86|81.3|78.9|0
1658947200000|2022-07-27 18:40:00|88.13|85.73|91.79|89.39|91.86|89.46|88.13|85.73|0
1658947500000|2022-07-27 18:45:00|92.06|89.66|91.06|88.66|92.59|90.19|90.67|88.27|0
1658947800000|2022-07-27 18:50:00|91|88.6|91.15|88.75|96.98|94.58|90.14|87.74|0
1658948100000|2022-07-27 18:55:00|92.82|90.42|93.35|90.95|95.85|93.45|92.02|89.62|0
1658948400000|2022-07-27 19:00:00|93.55|91.15|96.6|94.2|96.6|94.2|92.68|90.28|0
1658948700000|2022-07-27 19:05:00|96.32|93.92|96.12|93.72|97.14|94.74|95.03|92.63|0
1658949000000|2022-07-27 19:10:00|96.25|93.85|95.98|93.58|97.07|94.67|95.37|92.97|0
1658949300000|2022-07-27 19:15:00|95.91|93.51|96.18|93.78|97.49|95.09|95.53|93.13|0
1658949600000|2022-07-27 19:20:00|96.25|93.85|98.24|95.84|98.31|95.91|95.84|93.44|0
1658949900000|2022-07-27 19:25:00|98.17|95.77|101.04|98.64|101.04|98.64|98.17|95.77|0
1658950200000|2022-07-27 19:30:00|101.46|99.06|101.18|98.78|101.46|99.06|99.98|97.58|0
1658950500000|2022-07-27 19:35:00|101.11|98.71|99.21|96.81|101.25|98.85|99.07|96.67|0
1658950800000|2022-07-27 19:40:00|99.35|96.95|100.19|97.79|100.82|98.42|98.93|96.53|0
1658951100000|2022-07-27 19:45:00|100.26|97.86|99.21|96.81|100.54|98.14|99.14|96.74|0
1658951400000|2022-07-27 19:50:00|99.31|96.91|98.58|96.18|99.31|96.91|97.06|94.66|0
1658951700000|2022-07-27 19:55:00|98.51|96.11|97.13|94.73|99|96.6|97.02|94.62|0
1658952000000|2022-07-27 20:00:00|97.34|94.94|96.24|93.84|97.34|94.94|95.83|93.43|0
1658952300000|2022-07-27 20:05:00|96.17|93.77|95.56|93.16|96.31|93.91|94.61|92.21|0
1658952600000|2022-07-27 20:10:00|95.46|93.06|95.08|92.68|95.56|93.16|94.81|92.41|0
1658952900000|2022-07-27 20:15:00|95.52|92.72|95.42|92.62|96.03|93.23|95.22|92.42|0
1658953200000|2022-07-27 20:20:00|95.38|92.58|96.71|93.91|97.32|94.52|95.22|92.42|0
1658953500000|2022-07-27 20:25:00|96.67|93.87|96.43|93.63|97.08|94.28|96.37|93.57|0
1658953800000|2022-07-27 20:30:00|96.37|93.57|96.64|93.84|96.64|93.84|96.36|93.56|0
1658954100000|2022-07-27 20:35:00|96.7|93.9|96.5|93.7|97.05|94.25|96.36|93.56|0
1658954400000|2022-07-27 20:40:00|96.43|93.63|96.43|93.63|96.63|93.83|96.36|93.56|0
1658954700000|2022-07-27 20:45:00|96.53|93.73|96.56|93.76|96.56|93.76|96.36|93.56|0
1658955000000|2022-07-27 20:50:00|96.53|93.73|96.36|93.56|96.53|93.73|96.36|93.56|0
1658955300000|2022-07-27 20:55:00|96.42|93.62|96.46|93.66|96.52|93.72|96.36|93.56|0
1658955600000|2022-07-27 21:00:00|96.42|93.62|96.32|93.52|96.42|93.62|96.19|93.39|0
1658955900000|2022-07-27 21:05:00|96.23|93.43|96.37|93.57|96.47|93.67|96.14|93.34|0
1658956200000|2022-07-27 21:10:00|96.46|93.66|96.52|93.72|96.66|93.86|96.36|93.56|0
1658956500000|2022-07-27 21:15:00|96.49|93.69|96.53|93.73|96.6|93.8|96.39|93.59|0
1658956800000|2022-07-27 21:20:00|96.65|93.85|96.58|93.78|96.65|93.85|96.53|93.73|0
1658957100000|2022-07-27 21:25:00|96.59|93.79|96.61|93.81|96.66|93.86|96.54|93.74|0
1658957400000|2022-07-27 21:30:00|96.62|93.82|96.7|93.9|96.7|93.9|96.62|93.82|0
1658957700000|2022-07-27 21:35:00|96.68|93.88|96.52|93.72|96.69|93.89|96.45|93.65|0
1658958000000|2022-07-27 21:40:00|96.53|93.73|96.5|93.7|96.53|93.73|96.43|93.63|0
1658958300000|2022-07-27 21:45:00|96.44|93.64|96.38|93.58|96.5|93.7|96.37|93.57|0
1658958600000|2022-07-27 21:50:00|96.41|93.61|96.44|93.64|96.56|93.76|96.35|93.55|0
1658958900000|2022-07-27 21:55:00|96.42|93.62|96.43|93.63|96.58|93.78|96.32|93.52|0
1658959200000|2022-07-27 22:00:00|96.51|93.71|96.4|93.6|96.71|93.91|95.73|92.93|0
1658959500000|2022-07-27 22:05:00|96.47|93.67|95.93|93.13|96.47|93.67|95.72|92.92|0
1658959800000|2022-07-27 22:10:00|96.03|93.23|95.93|93.13|96.13|93.33|95.79|92.99|0
1658960100000|2022-07-27 22:15:00|95.89|93.09|96.13|93.33|96.13|93.33|95.79|92.99|0
1658960400000|2022-07-27 22:20:00|96.06|93.26|95.85|93.05|96.06|93.26|95.85|93.05|0
1658960700000|2022-07-27 22:25:00|95.79|92.99|95.92|93.12|95.99|93.19|95.79|92.99|0
1658961000000|2022-07-27 22:30:00|95.99|93.19|96.43|93.63|96.6|93.8|95.85|93.05|0
1658961300000|2022-07-27 22:35:00|96.4|93.6|96.19|93.39|96.4|93.6|95.88|93.08|0
1658961600000|2022-07-27 22:40:00|96.12|93.32|95.92|93.12|96.15|93.35|95.81|93.01|0
1658961900000|2022-07-27 22:45:00|95.98|93.18|96.19|93.39|96.32|93.52|95.98|93.18|0
1658962200000|2022-07-27 22:50:00|96.12|93.32|96.19|93.39|96.32|93.52|96.05|93.25|0
1658962500000|2022-07-27 22:55:00|96.18|93.38|96.18|93.38|96.22|93.42|95.98|93.18|0
1658962800000|2022-07-27 23:00:00|96.25|93.45|96.39|93.59|96.45|93.65|96.11|93.31|0
1658963100000|2022-07-27 23:05:00|96.45|93.65|96.66|93.86|96.93|94.13|96.32|93.52|0
1658963400000|2022-07-27 23:10:00|96.59|93.79|96.72|93.92|96.79|93.99|96.45|93.65|0
1658963700000|2022-07-27 23:15:00|96.76|93.96|96.38|93.58|96.86|94.06|96.38|93.58|0
1658964000000|2022-07-27 23:20:00|96.31|93.51|96.45|93.65|96.48|93.68|96.24|93.44|0
1658964300000|2022-07-27 23:25:00|96.38|93.58|96.48|93.68|96.55|93.75|96.24|93.44|0
1658964600000|2022-07-27 23:30:00|96.45|93.65|96.58|93.78|96.58|93.78|96.11|93.31|0
1658964900000|2022-07-27 23:35:00|96.65|93.85|96.14|93.34|96.65|93.85|96.04|93.24|0
1658965200000|2022-07-27 23:40:00|96.17|93.37|96.17|93.37|96.31|93.51|96.1|93.3|0
1658965500000|2022-07-27 23:45:00|96.1|93.3|96.65|93.85|96.65|93.85|95.97|93.17|0
1658965800000|2022-07-27 23:50:00|96.58|93.78|96.13|93.33|96.85|94.05|96.13|93.33|0
1658966100000|2022-07-27 23:55:00|96.1|93.3|96.03|93.23|96.23|93.43|95.69|92.89|0
1658966400000|2022-07-28 00:00:00|95.96|93.16|95.69|92.89|96.61|93.81|95.62|92.82|0
1658966700000|2022-07-28 00:05:00|95.72|92.92|95.48|92.68|96.23|93.43|95.42|92.62|0
1658967000000|2022-07-28 00:10:00|95.55|92.75|95.28|92.48|95.62|92.82|95.14|92.34|0
1658967300000|2022-07-28 00:15:00|95.21|92.41|95.08|92.28|95.28|92.48|95.01|92.21|0
1658967600000|2022-07-28 00:20:00|95.14|92.34|94.87|92.07|95.21|92.41|94.87|92.07|0
1658967900000|2022-07-28 00:25:00|94.94|92.14|94.4|91.6|95.21|92.41|94.4|91.6|0
1658968200000|2022-07-28 00:30:00|94.47|91.67|95.04|92.24|95.04|92.24|94.4|91.6|0
1658968500000|2022-07-28 00:35:00|95|92.2|94.87|92.07|95.07|92.27|94.73|91.93|0
1658968800000|2022-07-28 00:40:00|94.8|92|94.66|91.86|94.93|92.13|94.6|91.8|0
1658969100000|2022-07-28 00:45:00|94.6|91.8|94.86|92.06|94.93|92.13|94.33|91.53|0
1658969400000|2022-07-28 00:50:00|94.8|92|94.96|92.16|95.2|92.4|94.8|92|0
1658969700000|2022-07-28 00:55:00|95|92.2|95.06|92.26|95.13|92.33|94.93|92.13|0
1658970000000|2022-07-28 01:00:00|95.13|92.33|95.09|92.29|95.27|92.47|94.59|91.79|0
1658970300000|2022-07-28 01:05:00|95.13|92.33|95.33|92.53|95.47|92.67|95.06|92.26|0
1658970600000|2022-07-28 01:10:00|95.36|92.56|95.13|92.33|95.47|92.67|95.09|92.29|0
1658970900000|2022-07-28 01:15:00|95.19|92.39|95.46|92.66|95.53|92.73|94.92|92.12|0
1658971200000|2022-07-28 01:20:00|95.4|92.6|94.79|91.99|95.4|92.6|94.72|91.92|0
1658971500000|2022-07-28 01:25:00|94.75|91.95|94.85|92.05|94.99|92.19|94.72|91.92|0
1658971800000|2022-07-28 01:30:00|94.78|91.98|95.59|92.79|95.66|92.86|94.75|91.95|0
1658972100000|2022-07-28 01:35:00|95.53|92.73|95.39|92.59|95.69|92.89|95.05|92.25|0
1658972400000|2022-07-28 01:40:00|95.42|92.62|94.98|92.18|95.42|92.62|94.92|92.12|0
1658972700000|2022-07-28 01:45:00|95.05|92.25|95.25|92.45|95.39|92.59|94.91|92.11|0
1658973000000|2022-07-28 01:50:00|95.28|92.48|95.38|92.58|95.45|92.65|95.18|92.38|0
1658973300000|2022-07-28 01:55:00|95.45|92.65|95.82|93.02|95.93|93.13|95.32|92.52|0
1658973600000|2022-07-28 02:00:00|95.86|93.06|95.58|92.78|95.86|93.06|95.45|92.65|0
1658973900000|2022-07-28 02:05:00|95.68|92.88|95.52|92.72|95.79|92.99|95.45|92.65|0
1658974200000|2022-07-28 02:10:00|95.55|92.75|95.65|92.85|95.82|93.02|95.52|92.72|0
1658974500000|2022-07-28 02:15:00|95.68|92.88|95.68|92.88|95.78|92.98|95.58|92.78|0
1658974800000|2022-07-28 02:20:00|95.72|92.92|95.51|92.71|95.78|92.98|95.44|92.64|0
1658975100000|2022-07-28 02:25:00|95.58|92.78|95.64|92.84|95.71|92.91|95.51|92.71|0
1658975400000|2022-07-28 02:30:00|95.68|92.88|95.98|93.18|96.05|93.25|95.51|92.71|0
1658975700000|2022-07-28 02:35:00|96.01|93.21|96.42|93.62|96.53|93.73|95.98|93.18|0
1658976000000|2022-07-28 02:40:00|96.46|93.66|96.39|93.59|96.59|93.79|96.25|93.45|0
1658976300000|2022-07-28 02:45:00|96.35|93.55|96.18|93.38|96.46|93.66|96.18|93.38|0
1658976600000|2022-07-28 02:50:00|96.25|93.45|96.04|93.24|96.25|93.45|95.91|93.11|0
1658976900000|2022-07-28 02:55:00|96.01|93.21|96.08|93.28|96.11|93.31|95.91|93.11|0
1658977200000|2022-07-28 03:00:00|96.11|93.31|95.91|93.11|96.11|93.31|95.77|92.97|0
1658977500000|2022-07-28 03:05:00|95.97|93.17|95.9|93.1|95.97|93.17|95.84|93.04|0
1658977800000|2022-07-28 03:10:00|95.97|93.17|95.97|93.17|96.04|93.24|95.9|93.1|0
1658978100000|2022-07-28 03:15:00|95.9|93.1|95.63|92.83|95.9|93.1|95.56|92.76|0
1658978400000|2022-07-28 03:20:00|95.56|92.76|95.63|92.83|95.63|92.83|95.36|92.56|0
1658978700000|2022-07-28 03:25:00|95.59|92.79|95.49|92.69|95.63|92.83|95.42|92.62|0
1658979000000|2022-07-28 03:30:00|95.56|92.76|95.39|92.59|95.56|92.76|95.22|92.42|0
1658979300000|2022-07-28 03:35:00|95.42|92.62|95.52|92.72|95.56|92.76|95.29|92.49|0
1658979600000|2022-07-28 03:40:00|95.56|92.76|95.62|92.82|95.62|92.82|95.35|92.55|0
1658979900000|2022-07-28 03:45:00|95.65|92.85|95.21|92.41|95.65|92.85|95.15|92.35|0
1658980200000|2022-07-28 03:50:00|95.25|92.45|94.81|92.01|95.28|92.48|94.67|91.87|0
1658980500000|2022-07-28 03:55:00|94.88|92.08|94.87|92.07|95.14|92.34|94.77|91.97|0
1658980800000|2022-07-28 04:00:00|94.94|92.14|94.94|92.14|95.14|92.34|94.87|92.07|0
1658981100000|2022-07-28 04:05:00|94.87|92.07|95.01|92.21|95.01|92.21|94.87|92.07|0
1658981400000|2022-07-28 04:10:00|94.94|92.14|94.94|92.14|95.01|92.21|94.8|92|0
1658981700000|2022-07-28 04:15:00|94.87|92.07|94.87|92.07|94.97|92.17|94.8|92|0
1658982000000|2022-07-28 04:20:00|94.94|92.14|94.93|92.13|95|92.2|94.87|92.07|0
1658982300000|2022-07-28 04:25:00|95|92.2|95|92.2|95|92.2|94.87|92.07|0
1658982600000|2022-07-28 04:30:00|94.87|92.07|94.86|92.06|95|92.2|94.53|91.73|0
1658982900000|2022-07-28 04:35:00|94.83|92.03|95|92.2|95.13|92.33|94.8|92|0
1658983200000|2022-07-28 04:40:00|95.03|92.23|95.06|92.26|95.13|92.33|94.93|92.13|0
1658983500000|2022-07-28 04:45:00|95.13|92.33|95.13|92.33|95.2|92.4|95|92.2|0
1658983800000|2022-07-28 04:50:00|95.2|92.4|95.06|92.26|95.2|92.4|94.99|92.19|0
1658984100000|2022-07-28 04:55:00|95.13|92.33|94.99|92.19|95.13|92.33|94.99|92.19|0
1658984400000|2022-07-28 05:00:00|95.06|92.26|95.06|92.26|95.06|92.26|94.86|92.06|0
1658984700000|2022-07-28 05:05:00|95.02|92.22|94.58|91.78|95.06|92.26|94.58|91.78|0
1658985000000|2022-07-28 05:10:00|94.62|91.82|94.52|91.72|94.72|91.92|94.52|91.72|0
1658985300000|2022-07-28 05:15:00|94.51|91.71|94.51|91.71|94.58|91.78|94.51|91.71|0
1658985600000|2022-07-28 05:20:00|94.45|91.65|94.51|91.71|94.58|91.78|94.45|91.65|0
1658985900000|2022-07-28 05:25:00|94.58|91.78|94.51|91.71|94.65|91.85|94.44|91.64|0
1658986200000|2022-07-28 05:30:00|94.58|91.78|94.98|92.18|95.05|92.25|94.58|91.78|0
1658986500000|2022-07-28 05:35:00|95.05|92.25|94.84|92.04|95.05|92.25|94.78|91.98|0
1658986800000|2022-07-28 05:40:00|94.91|92.11|95.18|92.38|95.18|92.38|94.84|92.04|0
1658987100000|2022-07-28 05:45:00|95.11|92.31|95.48|92.68|95.52|92.72|95.04|92.24|0
1658987400000|2022-07-28 05:50:00|95.38|92.58|95.38|92.58|95.45|92.65|95.31|92.51|0
1658987700000|2022-07-28 05:55:00|95.34|92.54|95.45|92.65|95.58|92.78|95.18|92.38|0
1658988000000|2022-07-28 06:00:00|95.51|92.71|96.05|93.25|96.12|93.32|95.45|92.65|0
1658988300000|2022-07-28 06:05:00|95.99|93.19|95.85|93.05|96.05|93.25|95.51|92.71|0
1658988600000|2022-07-28 06:10:00|95.88|93.08|95.92|93.12|96.05|93.25|95.71|92.91|0
1658988900000|2022-07-28 06:15:00|95.95|93.15|96.32|93.52|96.39|93.59|95.91|93.11|0
1658989200000|2022-07-28 06:20:00|96.25|93.45|96.39|93.59|96.73|93.93|95.98|93.18|0
1658989500000|2022-07-28 06:25:00|96.46|93.66|96.11|93.31|96.46|93.66|95.91|93.11|0
1658989800000|2022-07-28 06:30:00|96.08|93.28|95.87|93.07|96.39|93.59|95.84|93.04|0
1658990100000|2022-07-28 06:35:00|95.91|93.11|96.52|93.72|96.52|93.72|95.81|93.01|0
1658990400000|2022-07-28 06:40:00|96.59|93.79|96.25|93.45|96.59|93.79|96.18|93.38|0
1658990700000|2022-07-28 06:45:00|96.18|93.38|95.91|93.11|96.18|93.38|95.63|92.83|0
1658991000000|2022-07-28 06:50:00|95.84|93.04|95.5|92.7|95.91|93.11|95.43|92.63|0
1658991300000|2022-07-28 06:55:00|95.43|92.63|95.63|92.83|95.8|93|95.43|92.63|0
1658991600000|2022-07-28 07:00:00|95.5|92.7|94.99|92.19|95.7|92.9|94.62|91.82|0
1658991900000|2022-07-28 07:05:00|94.89|92.49|94.92|92.52|95.02|92.62|94.62|92.22|0
1658992200000|2022-07-28 07:10:00|95.02|92.62|95.66|93.26|95.77|93.37|95.02|92.62|0
1658992500000|2022-07-28 07:15:00|95.63|93.23|96.1|93.7|96.1|93.7|95.19|92.79|0
1658992800000|2022-07-28 07:20:00|96.04|93.64|95.25|92.85|96.51|94.11|95.25|92.85|0
1658993100000|2022-07-28 07:25:00|95.29|92.89|95.15|92.75|95.69|93.29|95.12|92.72|0
1658993400000|2022-07-28 07:30:00|95.05|92.65|94.81|92.41|95.12|92.72|94.21|91.81|0
1658993700000|2022-07-28 07:35:00|94.74|92.34|94.47|92.07|95.15|92.75|94.47|92.07|0
1658994000000|2022-07-28 07:40:00|94.54|92.14|94.74|92.34|95.28|92.88|94.54|92.14|0
1658994300000|2022-07-28 07:45:00|94.81|92.41|94.91|92.51|95.25|92.85|94.74|92.34|0
1658994600000|2022-07-28 07:50:00|94.94|92.54|95.01|92.61|95.08|92.68|94.74|92.34|0
1658994900000|2022-07-28 07:55:00|94.87|92.47|94.63|92.23|94.94|92.54|94.4|92|0
1658995200000|2022-07-28 08:00:00|94.53|92.13|94.53|92.13|94.94|92.54|94.13|91.73|0
1658995500000|2022-07-28 08:05:00|94.47|92.07|94.5|92.1|94.53|92.13|92.04|89.64|0
1658995800000|2022-07-28 08:10:00|94.57|92.17|94.97|92.57|95.17|92.77|94.37|91.97|0
1658996100000|2022-07-28 08:15:00|94.9|92.5|95.03|92.63|95.51|93.11|94.7|92.3|0
1658996400000|2022-07-28 08:20:00|94.97|92.57|95.2|92.8|95.24|92.84|94.9|92.5|0
1658996700000|2022-07-28 08:25:00|95.03|92.63|94.59|92.19|95.1|92.7|94.49|92.09|0
1658997000000|2022-07-28 08:30:00|94.63|92.23|94.16|91.76|94.63|92.23|94.16|91.76|0
1658997300000|2022-07-28 08:35:00|94.19|91.79|94.02|91.62|94.36|91.96|94.02|91.62|0
1658997600000|2022-07-28 08:40:00|94.09|91.69|94.29|91.89|94.42|92.02|93.89|91.49|0
1658997900000|2022-07-28 08:45:00|94.35|91.95|94.29|91.89|94.56|92.16|94.15|91.75|0
1658998200000|2022-07-28 08:50:00|94.22|91.82|93.55|91.15|94.42|92.02|93.35|90.95|0
1658998500000|2022-07-28 08:55:00|93.62|91.22|93.55|91.15|93.75|91.35|93.38|90.98|0
1658998800000|2022-07-28 09:00:00|93.61|91.21|93.75|91.35|93.95|91.55|93.55|91.15|0
1658999100000|2022-07-28 09:05:00|93.68|91.28|93.01|90.61|93.78|91.38|93.01|90.61|0
1658999400000|2022-07-28 09:10:00|93.08|90.68|92.74|90.34|93.34|90.94|92.61|90.21|0
1658999700000|2022-07-28 09:15:00|92.68|90.28|92.94|90.54|93.01|90.61|92.61|90.21|0
1659000000000|2022-07-28 09:20:00|92.88|90.48|92.54|90.14|92.94|90.54|92.41|90.01|0
1659000300000|2022-07-28 09:25:00|92.61|90.21|92.81|90.41|93.14|90.74|92.54|90.14|0
1659000600000|2022-07-28 09:30:00|92.87|90.47|93|90.6|93.07|90.67|92.71|90.31|0
1659000900000|2022-07-28 09:35:00|92.94|90.54|93.8|91.4|93.87|91.47|92.9|90.5|0
1659001200000|2022-07-28 09:40:00|93.83|91.43|94|91.6|94.07|91.67|93.67|91.27|0
1659001500000|2022-07-28 09:45:00|94.03|91.63|94.03|91.63|94.54|92.14|94|91.6|0
1659001800000|2022-07-28 09:50:00|94.07|91.67|93.8|91.4|94.27|91.87|93.73|91.33|0
1659002100000|2022-07-28 09:55:00|93.86|91.46|94.47|92.07|94.5|92.1|93.86|91.46|0
1659002400000|2022-07-28 10:00:00|94.53|92.13|94.53|92.13|94.87|92.47|94.2|91.8|0
1659002700000|2022-07-28 10:05:00|94.46|92.06|94.33|91.93|94.73|92.33|94.33|91.93|0
1659003000000|2022-07-28 10:10:00|94.4|92|93.86|91.46|94.4|92|93.86|91.46|0
1659003300000|2022-07-28 10:15:00|93.93|91.53|94.33|91.93|94.46|92.06|93.93|91.53|0
1659003600000|2022-07-28 10:20:00|94.26|91.86|94.46|92.06|94.53|92.13|94.06|91.66|0
1659003900000|2022-07-28 10:25:00|94.42|92.02|94.93|92.53|95|92.6|94.26|91.86|0
1659004200000|2022-07-28 10:30:00|95.06|92.66|94.79|92.39|95.13|92.73|94.73|92.33|0
1659004500000|2022-07-28 10:35:00|94.72|92.32|95.19|92.79|95.23|92.83|94.46|92.06|0
1659004800000|2022-07-28 10:40:00|95.23|92.83|94.99|92.59|95.26|92.86|94.96|92.56|0
1659005100000|2022-07-28 10:45:00|94.96|92.56|94.72|92.32|94.96|92.56|94.52|92.12|0
1659005400000|2022-07-28 10:50:00|94.79|92.39|94.72|92.32|94.79|92.39|94.52|92.12|0
1659005700000|2022-07-28 10:55:00|94.79|92.39|94.65|92.25|94.82|92.42|94.11|91.71|0
1659006000000|2022-07-28 11:00:00|94.72|92.32|95.25|92.85|95.26|92.86|94.72|92.32|0
1659006300000|2022-07-28 11:05:00|95.22|92.82|95.39|92.99|95.46|93.06|95.12|92.72|0
1659006600000|2022-07-28 11:10:00|95.46|93.06|95.45|93.05|95.52|93.12|95.05|92.65|0
1659006900000|2022-07-28 11:15:00|95.39|92.99|95.66|93.26|95.72|93.32|95.28|92.88|0
1659007200000|2022-07-28 11:20:00|95.59|93.19|95.38|92.98|95.59|93.19|95.11|92.71|0
1659007500000|2022-07-28 11:25:00|95.32|92.92|95.31|92.91|95.65|93.25|95.05|92.65|0
1659007800000|2022-07-28 11:30:00|95.38|92.98|95.25|92.85|95.38|92.98|95.04|92.64|0
1659008100000|2022-07-28 11:35:00|95.18|92.78|95.18|92.78|95.38|92.98|95.11|92.71|0
1659008400000|2022-07-28 11:40:00|95.11|92.71|94.91|92.51|95.11|92.71|94.77|92.37|0
1659008700000|2022-07-28 11:45:00|94.97|92.57|94.84|92.44|95.11|92.71|94.84|92.44|0
1659009000000|2022-07-28 11:50:00|94.9|92.5|94.97|92.57|95.04|92.64|94.73|92.33|0
1659009300000|2022-07-28 11:55:00|94.9|92.5|94.9|92.5|94.9|92.5|94.63|92.23|0
1659009600000|2022-07-28 12:00:00|94.87|92.47|92.38|89.98|94.97|92.57|92.38|89.98|0
1659009900000|2022-07-28 12:05:00|92.45|90.05|92.25|89.85|92.51|90.11|92.11|89.71|0
1659010200000|2022-07-28 12:10:00|92.31|89.91|92.44|90.04|92.58|90.18|92.25|89.85|0
1659010500000|2022-07-28 12:15:00|92.41|90.01|92.41|90.01|92.58|90.18|92.08|89.68|0
1659010800000|2022-07-28 12:20:00|92.38|89.98|92.57|90.17|92.98|90.58|92.18|89.78|0
1659011100000|2022-07-28 12:25:00|92.61|90.21|92.67|90.27|92.91|90.51|92.51|90.11|0
1659011400000|2022-07-28 12:30:00|92.74|90.34|93.17|90.77|93.88|91.48|90.2|87.8|0
1659011700000|2022-07-28 12:35:00|93.24|90.84|92.04|89.64|94.45|92.05|91.57|89.17|0
1659012000000|2022-07-28 12:40:00|92.1|89.7|94.48|92.08|94.65|92.25|92.1|89.7|0
1659012300000|2022-07-28 12:45:00|94.38|91.98|95.53|93.13|96.56|94.16|94.18|91.78|0
1659012600000|2022-07-28 12:50:00|95.4|93|95.86|93.46|96.61|94.21|94.78|92.38|0
1659012900000|2022-07-28 12:55:00|95.79|93.39|94.5|92.1|95.79|93.39|94.02|91.62|0
1659013200000|2022-07-28 13:00:00|94.53|92.13|94.06|91.66|94.7|92.3|93.62|91.22|0
1659013500000|2022-07-28 13:05:00|94.09|91.69|94.36|91.96|94.77|92.37|93.69|91.29|0
1659013800000|2022-07-28 13:10:00|94.29|91.89|95.37|92.97|95.51|93.11|94.16|91.76|0
1659014100000|2022-07-28 13:15:00|95.31|92.91|96.26|93.86|96.33|93.93|95.1|92.7|0
1659014400000|2022-07-28 13:20:00|96.12|93.72|96.53|94.13|96.74|94.34|96.05|93.65|0
1659014700000|2022-07-28 13:25:00|96.47|94.07|97.22|94.82|97.84|95.44|96.05|93.65|0
1659015000000|2022-07-28 13:30:00|97.5|95.1|99|96.6|99.8|97.4|97.29|94.89|0
1659015300000|2022-07-28 13:35:00|99.14|96.74|98.19|95.79|100.33|97.93|98.09|95.69|0
1659015600000|2022-07-28 13:40:00|98.09|95.69|94.06|91.66|98.61|96.21|93.93|91.53|0
1659015900000|2022-07-28 13:45:00|93.99|91.59|93.21|90.81|94.2|91.8|90.3|87.9|0
1659016200000|2022-07-28 13:50:00|93.14|90.74|90.31|87.91|93.48|91.08|89.4|87|0
1659016500000|2022-07-28 13:55:00|90.24|87.84|91.95|89.55|92.41|90.01|90.11|87.71|0
1659016800000|2022-07-28 14:00:00|92.01|89.61|93.07|90.67|93.74|91.34|92.01|89.61|0
1659017100000|2022-07-28 14:05:00|92.74|90.34|90.76|88.36|93.27|90.87|89.85|87.45|0
1659017400000|2022-07-28 14:10:00|91.02|88.62|90.76|88.36|91.88|89.48|89.59|87.19|0
1659017700000|2022-07-28 14:15:00|90.69|88.29|90.4|88|91.68|89.28|89.85|87.45|0
1659018000000|2022-07-28 14:20:00|90.5|88.1|89.65|87.25|90.83|88.43|88.36|85.96|0
1659018300000|2022-07-28 14:25:00|89.59|87.19|89.84|87.44|90.43|88.03|88.29|85.89|0
1659018600000|2022-07-28 14:30:00|89.78|87.38|89.45|87.05|90.43|88.03|88.16|85.76|0
1659018900000|2022-07-28 14:35:00|89.58|87.18|91.54|89.14|92.34|89.94|89.58|87.18|0
1659019200000|2022-07-28 14:40:00|91.74|89.34|91.8|89.4|92.13|89.73|90.29|87.89|0
1659019500000|2022-07-28 14:45:00|91.94|89.54|94.95|92.55|95.02|92.62|91.6|89.2|0
1659019800000|2022-07-28 14:50:00|94.88|92.48|95.14|92.74|95.61|93.21|94.4|92|0
1659020100000|2022-07-28 14:55:00|94.87|92.47|96.84|94.44|96.91|94.51|94.8|92.4|0
1659020400000|2022-07-28 15:00:00|96.91|94.51|98|95.6|98.83|96.43|96.43|94.03|0
1659020700000|2022-07-28 15:05:00|97.93|95.53|98.34|95.94|99.18|96.78|97.93|95.53|0
1659021000000|2022-07-28 15:10:00|98.48|96.08|99.67|97.27|99.67|97.27|97.79|95.39|0
1659021300000|2022-07-28 15:15:00|99.74|97.34|98.43|96.03|100.23|97.83|98.02|95.62|0
1659021600000|2022-07-28 15:20:00|98.5|96.1|100.75|98.35|101.1|98.7|97.95|95.55|0
1659021900000|2022-07-28 15:25:00|100.89|98.49|103.47|101.07|103.62|101.22|100.26|97.86|0
1659022200000|2022-07-28 15:30:00|103.69|101.29|102.06|99.66|103.83|101.43|101.69|99.29|0
1659022500000|2022-07-28 15:35:00|102.2|99.8|102.34|99.94|102.84|100.44|101.49|99.09|0
1659022800000|2022-07-28 15:40:00|102.41|100.01|104.28|101.88|104.28|101.88|101.98|99.58|0
1659023100000|2022-07-28 15:45:00|104.21|101.81|103.92|101.52|104.72|102.32|103.13|100.73|0
1659023400000|2022-07-28 15:50:00|104.06|101.66|104.96|102.56|105.76|103.36|104.06|101.66|0
1659023700000|2022-07-28 15:55:00|104.81|102.41|103.44|101.04|105.03|102.63|103.3|100.9|0
1659024000000|2022-07-28 16:00:00|103.37|100.97|104.16|101.76|104.23|101.83|103.37|100.97|0
1659024300000|2022-07-28 16:05:00|104.23|101.83|103.44|101.04|104.38|101.98|103.22|100.82|0
1659024600000|2022-07-28 16:10:00|103.51|101.11|104.3|101.9|104.81|102.41|103.44|101.04|0
1659024900000|2022-07-28 16:15:00|104.37|101.97|102.45|100.05|104.37|101.97|102.31|99.91|0
1659025200000|2022-07-28 16:20:00|102.17|99.77|104.25|101.85|104.25|101.85|102.1|99.7|0
1659025500000|2022-07-28 16:25:00|104.32|101.92|105.02|102.62|105.38|102.98|103.74|101.34|0
1659025800000|2022-07-28 16:30:00|105.09|102.69|104.37|101.97|105.24|102.84|103.36|100.96|0
1659026100000|2022-07-28 16:35:00|104.3|101.9|104.73|102.33|105.02|102.62|103.86|101.46|0
1659026400000|2022-07-28 16:40:00|104.66|102.26|104.58|102.18|104.73|102.33|104|101.6|0
1659026700000|2022-07-28 16:45:00|104.51|102.11|104.44|102.04|105.38|102.98|104.29|101.89|0
1659027000000|2022-07-28 16:50:00|104.51|102.11|105.03|102.63|105.23|102.83|103.93|101.53|0
1659027300000|2022-07-28 16:55:00|104.96|102.56|104.02|101.62|105.11|102.71|104.02|101.62|0
1659027600000|2022-07-28 17:00:00|104.09|101.69|103.51|101.11|104.31|101.91|102.72|100.32|0
1659027900000|2022-07-28 17:05:00|103.44|101.04|104.31|101.91|104.31|101.91|102.94|100.54|0
1659028200000|2022-07-28 17:10:00|104.38|101.98|105.32|102.92|105.54|103.14|104.02|101.62|0
1659028500000|2022-07-28 17:15:00|105.25|102.85|104.69|102.29|105.47|103.07|103.69|101.29|0
1659028800000|2022-07-28 17:20:00|104.76|102.36|106.47|104.07|107.06|104.66|104.54|102.14|0
1659029100000|2022-07-28 17:25:00|106.61|104.21|107.2|104.8|107.35|104.95|106.25|103.85|0
1659029400000|2022-07-28 17:30:00|107.35|104.95|108.16|105.76|108.16|105.76|107.13|104.73|0
1659029700000|2022-07-28 17:35:00|108.23|105.83|109.5|107.1|109.5|107.1|108.01|105.61|0
1659030000000|2022-07-28 17:40:00|109.57|107.17|109.25|106.85|110|107.6|108.58|106.18|0
1659030300000|2022-07-28 17:45:00|109.18|106.78|109.85|107.45|110.08|107.68|108.81|106.41|0
1659030600000|2022-07-28 17:50:00|109.77|107.37|110.27|107.87|110.64|108.24|109.55|107.15|0
1659030900000|2022-07-28 17:55:00|110.34|107.94|110.94|108.54|111.55|109.15|110.34|107.94|0
1659031200000|2022-07-28 18:00:00|110.79|108.39|109.82|107.42|110.87|108.47|109.59|107.19|0
1659031500000|2022-07-28 18:05:00|109.74|107.34|108.99|106.59|109.82|107.42|108.55|106.15|0
1659031800000|2022-07-28 18:10:00|109.14|106.74|109.07|106.67|109.66|107.26|108.55|106.15|0
1659032100000|2022-07-28 18:15:00|108.99|106.59|109.89|107.49|110.26|107.86|108.99|106.59|0
1659032400000|2022-07-28 18:20:00|109.81|107.41|109.81|107.41|109.88|107.48|109.14|106.74|0
1659032700000|2022-07-28 18:25:00|109.88|107.48|109.73|107.33|110.11|107.71|109.43|107.03|0
1659033000000|2022-07-28 18:30:00|109.81|107.41|109.81|107.41|110.18|107.78|109.06|106.66|0
1659033300000|2022-07-28 18:35:00|109.88|107.48|110.18|107.78|110.25|107.85|109.58|107.18|0
1659033600000|2022-07-28 18:40:00|110.33|107.93|110.4|108|110.7|108.3|110.18|107.78|0
1659033900000|2022-07-28 18:45:00|110.33|107.93|110.55|108.15|110.63|108.23|110.1|107.7|0
1659034200000|2022-07-28 18:50:00|110.63|108.23|111.15|108.75|111.15|108.75|109.88|107.48|0
1659034500000|2022-07-28 18:55:00|111.23|108.83|110.92|108.52|111.3|108.9|110.25|107.85|0
1659034800000|2022-07-28 19:00:00|111.07|108.67|111.68|109.28|111.98|109.58|110.55|108.15|0
1659035100000|2022-07-28 19:05:00|111.75|109.35|111.22|108.82|112.66|110.26|110.39|107.99|0
1659035400000|2022-07-28 19:10:00|111.3|108.9|110.92|108.52|111.37|108.97|110.17|107.77|0
1659035700000|2022-07-28 19:15:00|110.99|108.59|110.84|108.44|111.15|108.75|109.79|107.39|0
1659036000000|2022-07-28 19:20:00|110.92|108.52|111.44|109.04|111.75|109.35|110.92|108.52|0
1659036300000|2022-07-28 19:25:00|111.52|109.12|111.67|109.27|111.82|109.42|110.92|108.52|0
1659036600000|2022-07-28 19:30:00|111.59|109.19|112.36|109.96|112.74|110.34|110.76|108.36|0
1659036900000|2022-07-28 19:35:00|112.44|110.04|111.3|108.9|112.59|110.19|110.62|108.22|0
1659037200000|2022-07-28 19:40:00|111.38|108.98|110.85|108.45|111.38|108.98|110.32|107.92|0
1659037500000|2022-07-28 19:45:00|110.7|108.3|111.9|109.5|111.9|109.5|110.25|107.85|0
1659037800000|2022-07-28 19:50:00|111.82|109.42|111.03|108.63|112.58|110.18|110.57|108.17|0
1659038100000|2022-07-28 19:55:00|110.87|108.47|111.11|108.23|111.55|109.15|109.94|107.54|0
1659038400000|2022-07-28 20:00:00|110.89|108.01|113.5|110.62|117.32|114.44|110.81|107.93|0
1659038700000|2022-07-28 20:05:00|113.66|110.78|112.96|110.56|114.65|111.77|112.8|110.4|0
1659039000000|2022-07-28 20:10:00|112.8|110.4|112.5|110.1|113.34|110.94|112.27|109.87|0
1659039300000|2022-07-28 20:15:00|113|110.2|113.65|110.85|113.84|111.04|112.77|109.97|0
1659039600000|2022-07-28 20:20:00|113.61|110.81|113.15|110.35|113.84|111.04|113.15|110.35|0
1659039900000|2022-07-28 20:25:00|113.23|110.43|114.07|111.27|114.14|111.34|112.92|110.12|0
1659040200000|2022-07-28 20:30:00|112.12|109.32|117.87|115.07|118.38|115.58|112.12|109.32|0
1659040500000|2022-07-28 20:35:00|117.91|115.11|120.56|117.76|122|119.2|117.79|114.99|0
1659040800000|2022-07-28 20:40:00|120.64|117.84|120.72|117.92|121.2|118.4|120.24|117.44|0
1659041100000|2022-07-28 20:45:00|120.64|117.84|121.19|118.39|121.51|118.71|120.24|117.44|0
1659041400000|2022-07-28 20:50:00|121.11|118.31|120.71|117.91|121.19|118.39|120.55|117.75|0
1659041700000|2022-07-28 20:55:00|120.63|117.83|120.27|117.47|120.99|118.19|120.19|117.39|0
1659042000000|2022-07-28 21:00:00|120.29|117.49|120.73|117.93|120.77|117.97|120.23|117.43|0
1659042300000|2022-07-28 21:05:00|120.82|118.02|120.27|117.47|120.82|118.02|120.24|117.44|0
1659042600000|2022-07-28 21:10:00|120.56|117.76|120.26|117.46|120.78|117.98|120.26|117.46|0
1659042900000|2022-07-28 21:15:00|120.25|117.45|120.24|117.44|120.48|117.68|120.16|117.36|0
1659043200000|2022-07-28 21:20:00|120.23|117.43|119.97|117.17|120.34|117.54|119.97|117.17|0
1659043500000|2022-07-28 21:25:00|119.95|117.15|119.63|116.83|120.01|117.21|119.46|116.66|0
1659043800000|2022-07-28 21:30:00|119.46|116.66|119.93|117.13|120.12|117.32|119.46|116.66|0
1659044100000|2022-07-28 21:35:00|119.92|117.12|119.72|116.92|119.93|117.13|119.69|116.89|0
1659044400000|2022-07-28 21:40:00|119.67|116.87|120.09|117.29|120.12|117.32|119.67|116.87|0
1659044700000|2022-07-28 21:45:00|120.07|117.27|120.11|117.31|120.2|117.4|120.07|117.27|0
1659045000000|2022-07-28 21:50:00|120.16|117.36|120.26|117.46|120.26|117.46|120.08|117.28|0
1659045300000|2022-07-28 21:55:00|120.29|117.49|120.41|117.61|120.62|117.82|120.24|117.44|0
1659045600000|2022-07-28 22:00:00|119.61|116.81|117.53|114.73|119.61|116.81|117.06|114.26|0
1659045900000|2022-07-28 22:05:00|117.6|114.8|118.27|115.47|118.47|115.67|117.49|114.69|0
1659046200000|2022-07-28 22:10:00|118.31|115.51|118.86|116.06|118.86|116.06|117.99|115.19|0
1659046500000|2022-07-28 22:15:00|118.78|115.98|117.91|115.11|118.86|116.06|117.91|115.11|0
1659046800000|2022-07-28 22:20:00|117.99|115.19|117.52|114.72|117.99|115.19|117.29|114.49|0
1659047100000|2022-07-28 22:25:00|117.56|114.76|118.07|115.27|118.07|115.27|117.52|114.72|0
1659047400000|2022-07-28 22:30:00|118.11|115.31|117.67|114.87|118.22|115.42|117.67|114.87|0
1659047700000|2022-07-28 22:35:00|117.75|114.95|117.51|114.71|117.99|115.19|117.44|114.64|0
1659048000000|2022-07-28 22:40:00|117.55|114.75|117.83|115.03|117.83|115.03|117.36|114.56|0
1659048300000|2022-07-28 22:45:00|117.79|114.99|117.04|114.24|117.79|114.99|117.04|114.24|0
1659048600000|2022-07-28 22:50:00|117.12|114.32|116.57|113.77|117.12|114.32|116.34|113.54|0
1659048900000|2022-07-28 22:55:00|116.49|113.69|116.73|113.93|117.04|114.24|116.18|113.38|0
1659049200000|2022-07-28 23:00:00|116.8|114|116.49|113.69|116.88|114.08|116.41|113.61|0
1659049500000|2022-07-28 23:05:00|116.53|113.73|116.26|113.46|116.57|113.77|116.1|113.3|0
1659049800000|2022-07-28 23:10:00|116.33|113.53|116.25|113.45|116.41|113.61|116.18|113.38|0
1659050100000|2022-07-28 23:15:00|116.41|113.61|116.1|113.3|116.49|113.69|115.94|113.14|0
1659050400000|2022-07-28 23:20:00|116.18|113.38|116.17|113.37|116.64|113.84|115.86|113.06|0
1659050700000|2022-07-28 23:25:00|116.25|113.45|117.11|114.31|117.19|114.39|116.25|113.45|0
1659051000000|2022-07-28 23:30:00|117.03|114.23|116.95|114.15|117.11|114.31|116.91|114.11|0
1659051300000|2022-07-28 23:35:00|116.87|114.07|116.95|114.15|117.26|114.46|116.64|113.84|0
1659051600000|2022-07-28 23:40:00|117.03|114.23|117.02|114.22|117.06|114.26|116.79|113.99|0
1659051900000|2022-07-28 23:45:00|117.1|114.3|117.26|114.46|117.34|114.54|116.79|113.99|0
1659052200000|2022-07-28 23:50:00|117.34|114.54|117.41|114.61|117.65|114.85|117.02|114.22|0
1659052500000|2022-07-28 23:55:00|117.37|114.57|117.1|114.3|117.53|114.73|117.1|114.3|0
1658966400000|2022-07-28 00:00:00|95.96|93.16|95.69|92.89|96.61|93.81|95.62|92.82|0
1658966700000|2022-07-28 00:05:00|95.72|92.92|95.48|92.68|96.23|93.43|95.42|92.62|0
1658967000000|2022-07-28 00:10:00|95.55|92.75|95.28|92.48|95.62|92.82|95.14|92.34|0
1658967300000|2022-07-28 00:15:00|95.21|92.41|95.08|92.28|95.28|92.48|95.01|92.21|0
1658967600000|2022-07-28 00:20:00|95.14|92.34|94.87|92.07|95.21|92.41|94.87|92.07|0
1658967900000|2022-07-28 00:25:00|94.94|92.14|94.4|91.6|95.21|92.41|94.4|91.6|0
1658968200000|2022-07-28 00:30:00|94.47|91.67|95.04|92.24|95.04|92.24|94.4|91.6|0
1658968500000|2022-07-28 00:35:00|95|92.2|94.87|92.07|95.07|92.27|94.73|91.93|0
1658968800000|2022-07-28 00:40:00|94.8|92|94.66|91.86|94.93|92.13|94.6|91.8|0
1658969100000|2022-07-28 00:45:00|94.6|91.8|94.86|92.06|94.93|92.13|94.33|91.53|0
1658969400000|2022-07-28 00:50:00|94.8|92|94.96|92.16|95.2|92.4|94.8|92|0
1658969700000|2022-07-28 00:55:00|95|92.2|95.06|92.26|95.13|92.33|94.93|92.13|0
1658970000000|2022-07-28 01:00:00|95.13|92.33|95.09|92.29|95.27|92.47|94.59|91.79|0
1658970300000|2022-07-28 01:05:00|95.13|92.33|95.33|92.53|95.47|92.67|95.06|92.26|0
1658970600000|2022-07-28 01:10:00|95.36|92.56|95.13|92.33|95.47|92.67|95.09|92.29|0
1658970900000|2022-07-28 01:15:00|95.19|92.39|95.46|92.66|95.53|92.73|94.92|92.12|0
1658971200000|2022-07-28 01:20:00|95.4|92.6|94.79|91.99|95.4|92.6|94.72|91.92|0
1658971500000|2022-07-28 01:25:00|94.75|91.95|94.85|92.05|94.99|92.19|94.72|91.92|0
1658971800000|2022-07-28 01:30:00|94.78|91.98|95.59|92.79|95.66|92.86|94.75|91.95|0
1658972100000|2022-07-28 01:35:00|95.53|92.73|95.39|92.59|95.69|92.89|95.05|92.25|0
1658972400000|2022-07-28 01:40:00|95.42|92.62|94.98|92.18|95.42|92.62|94.92|92.12|0
1658972700000|2022-07-28 01:45:00|95.05|92.25|95.25|92.45|95.39|92.59|94.91|92.11|0
1658973000000|2022-07-28 01:50:00|95.28|92.48|95.38|92.58|95.45|92.65|95.18|92.38|0
1658973300000|2022-07-28 01:55:00|95.45|92.65|95.82|93.02|95.93|93.13|95.32|92.52|0
1658973600000|2022-07-28 02:00:00|95.86|93.06|95.58|92.78|95.86|93.06|95.45|92.65|0
1658973900000|2022-07-28 02:05:00|95.68|92.88|95.52|92.72|95.79|92.99|95.45|92.65|0
1658974200000|2022-07-28 02:10:00|95.55|92.75|95.65|92.85|95.82|93.02|95.52|92.72|0
1658974500000|2022-07-28 02:15:00|95.68|92.88|95.68|92.88|95.78|92.98|95.58|92.78|0
1658974800000|2022-07-28 02:20:00|95.72|92.92|95.51|92.71|95.78|92.98|95.44|92.64|0
1658975100000|2022-07-28 02:25:00|95.58|92.78|95.64|92.84|95.71|92.91|95.51|92.71|0
1658975400000|2022-07-28 02:30:00|95.68|92.88|95.98|93.18|96.05|93.25|95.51|92.71|0
1658975700000|2022-07-28 02:35:00|96.01|93.21|96.42|93.62|96.53|93.73|95.98|93.18|0
1658976000000|2022-07-28 02:40:00|96.46|93.66|96.39|93.59|96.59|93.79|96.25|93.45|0
1658976300000|2022-07-28 02:45:00|96.35|93.55|96.18|93.38|96.46|93.66|96.18|93.38|0
1658976600000|2022-07-28 02:50:00|96.25|93.45|96.04|93.24|96.25|93.45|95.91|93.11|0
1658976900000|2022-07-28 02:55:00|96.01|93.21|96.08|93.28|96.11|93.31|95.91|93.11|0
1658977200000|2022-07-28 03:00:00|96.11|93.31|95.91|93.11|96.11|93.31|95.77|92.97|0
1658977500000|2022-07-28 03:05:00|95.97|93.17|95.9|93.1|95.97|93.17|95.84|93.04|0
1658977800000|2022-07-28 03:10:00|95.97|93.17|95.97|93.17|96.04|93.24|95.9|93.1|0
1658978100000|2022-07-28 03:15:00|95.9|93.1|95.63|92.83|95.9|93.1|95.56|92.76|0
1658978400000|2022-07-28 03:20:00|95.56|92.76|95.63|92.83|95.63|92.83|95.36|92.56|0
1658978700000|2022-07-28 03:25:00|95.59|92.79|95.49|92.69|95.63|92.83|95.42|92.62|0
1658979000000|2022-07-28 03:30:00|95.56|92.76|95.39|92.59|95.56|92.76|95.22|92.42|0
1658979300000|2022-07-28 03:35:00|95.42|92.62|95.52|92.72|95.56|92.76|95.29|92.49|0
1658979600000|2022-07-28 03:40:00|95.56|92.76|95.62|92.82|95.62|92.82|95.35|92.55|0
1658979900000|2022-07-28 03:45:00|95.65|92.85|95.21|92.41|95.65|92.85|95.15|92.35|0
1658980200000|2022-07-28 03:50:00|95.25|92.45|94.81|92.01|95.28|92.48|94.67|91.87|0
1658980500000|2022-07-28 03:55:00|94.88|92.08|94.87|92.07|95.14|92.34|94.77|91.97|0
1658980800000|2022-07-28 04:00:00|94.94|92.14|94.94|92.14|95.14|92.34|94.87|92.07|0
1658981100000|2022-07-28 04:05:00|94.87|92.07|95.01|92.21|95.01|92.21|94.87|92.07|0
1658981400000|2022-07-28 04:10:00|94.94|92.14|94.94|92.14|95.01|92.21|94.8|92|0
1658981700000|2022-07-28 04:15:00|94.87|92.07|94.87|92.07|94.97|92.17|94.8|92|0
1658982000000|2022-07-28 04:20:00|94.94|92.14|94.93|92.13|95|92.2|94.87|92.07|0
1658982300000|2022-07-28 04:25:00|95|92.2|95|92.2|95|92.2|94.87|92.07|0
1658982600000|2022-07-28 04:30:00|94.87|92.07|94.86|92.06|95|92.2|94.53|91.73|0
1658982900000|2022-07-28 04:35:00|94.83|92.03|95|92.2|95.13|92.33|94.8|92|0
1658983200000|2022-07-28 04:40:00|95.03|92.23|95.06|92.26|95.13|92.33|94.93|92.13|0
1658983500000|2022-07-28 04:45:00|95.13|92.33|95.13|92.33|95.2|92.4|95|92.2|0
1658983800000|2022-07-28 04:50:00|95.2|92.4|95.06|92.26|95.2|92.4|94.99|92.19|0
1658984100000|2022-07-28 04:55:00|95.13|92.33|94.99|92.19|95.13|92.33|94.99|92.19|0
1658984400000|2022-07-28 05:00:00|95.06|92.26|95.06|92.26|95.06|92.26|94.86|92.06|0
1658984700000|2022-07-28 05:05:00|95.02|92.22|94.58|91.78|95.06|92.26|94.58|91.78|0
1658985000000|2022-07-28 05:10:00|94.62|91.82|94.52|91.72|94.72|91.92|94.52|91.72|0
1658985300000|2022-07-28 05:15:00|94.51|91.71|94.51|91.71|94.58|91.78|94.51|91.71|0
1658985600000|2022-07-28 05:20:00|94.45|91.65|94.51|91.71|94.58|91.78|94.45|91.65|0
1658985900000|2022-07-28 05:25:00|94.58|91.78|94.51|91.71|94.65|91.85|94.44|91.64|0
1658986200000|2022-07-28 05:30:00|94.58|91.78|94.98|92.18|95.05|92.25|94.58|91.78|0
1658986500000|2022-07-28 05:35:00|95.05|92.25|94.84|92.04|95.05|92.25|94.78|91.98|0
1658986800000|2022-07-28 05:40:00|94.91|92.11|95.18|92.38|95.18|92.38|94.84|92.04|0
1658987100000|2022-07-28 05:45:00|95.11|92.31|95.48|92.68|95.52|92.72|95.04|92.24|0
1658987400000|2022-07-28 05:50:00|95.38|92.58|95.38|92.58|95.45|92.65|95.31|92.51|0
1658987700000|2022-07-28 05:55:00|95.34|92.54|95.45|92.65|95.58|92.78|95.18|92.38|0
1658988000000|2022-07-28 06:00:00|95.51|92.71|96.05|93.25|96.12|93.32|95.45|92.65|0
1658988300000|2022-07-28 06:05:00|95.99|93.19|95.85|93.05|96.05|93.25|95.51|92.71|0
1658988600000|2022-07-28 06:10:00|95.88|93.08|95.92|93.12|96.05|93.25|95.71|92.91|0
1658988900000|2022-07-28 06:15:00|95.95|93.15|96.32|93.52|96.39|93.59|95.91|93.11|0
1658989200000|2022-07-28 06:20:00|96.25|93.45|96.39|93.59|96.73|93.93|95.98|93.18|0
1658989500000|2022-07-28 06:25:00|96.46|93.66|96.11|93.31|96.46|93.66|95.91|93.11|0
1658989800000|2022-07-28 06:30:00|96.08|93.28|95.87|93.07|96.39|93.59|95.84|93.04|0
1658990100000|2022-07-28 06:35:00|95.91|93.11|96.52|93.72|96.52|93.72|95.81|93.01|0
1658990400000|2022-07-28 06:40:00|96.59|93.79|96.25|93.45|96.59|93.79|96.18|93.38|0
1658990700000|2022-07-28 06:45:00|96.18|93.38|95.91|93.11|96.18|93.38|95.63|92.83|0
1658991000000|2022-07-28 06:50:00|95.84|93.04|95.5|92.7|95.91|93.11|95.43|92.63|0
1658991300000|2022-07-28 06:55:00|95.43|92.63|95.63|92.83|95.8|93|95.43|92.63|0
1658991600000|2022-07-28 07:00:00|95.5|92.7|94.99|92.19|95.7|92.9|94.62|91.82|0
1658991900000|2022-07-28 07:05:00|94.89|92.49|94.92|92.52|95.02|92.62|94.62|92.22|0
1658992200000|2022-07-28 07:10:00|95.02|92.62|95.66|93.26|95.77|93.37|95.02|92.62|0
1658992500000|2022-07-28 07:15:00|95.63|93.23|96.1|93.7|96.1|93.7|95.19|92.79|0
1658992800000|2022-07-28 07:20:00|96.04|93.64|95.25|92.85|96.51|94.11|95.25|92.85|0
1658993100000|2022-07-28 07:25:00|95.29|92.89|95.15|92.75|95.69|93.29|95.12|92.72|0
1658993400000|2022-07-28 07:30:00|95.05|92.65|94.81|92.41|95.12|92.72|94.21|91.81|0
1658993700000|2022-07-28 07:35:00|94.74|92.34|94.47|92.07|95.15|92.75|94.47|92.07|0
1658994000000|2022-07-28 07:40:00|94.54|92.14|94.74|92.34|95.28|92.88|94.54|92.14|0
1658994300000|2022-07-28 07:45:00|94.81|92.41|94.91|92.51|95.25|92.85|94.74|92.34|0
1658994600000|2022-07-28 07:50:00|94.94|92.54|95.01|92.61|95.08|92.68|94.74|92.34|0
1658994900000|2022-07-28 07:55:00|94.87|92.47|94.63|92.23|94.94|92.54|94.4|92|0
1658995200000|2022-07-28 08:00:00|94.53|92.13|94.53|92.13|94.94|92.54|94.13|91.73|0
1658995500000|2022-07-28 08:05:00|94.47|92.07|94.5|92.1|94.53|92.13|92.04|89.64|0
1658995800000|2022-07-28 08:10:00|94.57|92.17|94.97|92.57|95.17|92.77|94.37|91.97|0
1658996100000|2022-07-28 08:15:00|94.9|92.5|95.03|92.63|95.51|93.11|94.7|92.3|0
1658996400000|2022-07-28 08:20:00|94.97|92.57|95.2|92.8|95.24|92.84|94.9|92.5|0
1658996700000|2022-07-28 08:25:00|95.03|92.63|94.59|92.19|95.1|92.7|94.49|92.09|0
1658997000000|2022-07-28 08:30:00|94.63|92.23|94.16|91.76|94.63|92.23|94.16|91.76|0
1658997300000|2022-07-28 08:35:00|94.19|91.79|94.02|91.62|94.36|91.96|94.02|91.62|0
1658997600000|2022-07-28 08:40:00|94.09|91.69|94.29|91.89|94.42|92.02|93.89|91.49|0
1658997900000|2022-07-28 08:45:00|94.35|91.95|94.29|91.89|94.56|92.16|94.15|91.75|0
1658998200000|2022-07-28 08:50:00|94.22|91.82|93.55|91.15|94.42|92.02|93.35|90.95|0
1658998500000|2022-07-28 08:55:00|93.62|91.22|93.55|91.15|93.75|91.35|93.38|90.98|0
1658998800000|2022-07-28 09:00:00|93.61|91.21|93.75|91.35|93.95|91.55|93.55|91.15|0
1658999100000|2022-07-28 09:05:00|93.68|91.28|93.01|90.61|93.78|91.38|93.01|90.61|0
1658999400000|2022-07-28 09:10:00|93.08|90.68|92.74|90.34|93.34|90.94|92.61|90.21|0
1658999700000|2022-07-28 09:15:00|92.68|90.28|92.94|90.54|93.01|90.61|92.61|90.21|0
1659000000000|2022-07-28 09:20:00|92.88|90.48|92.54|90.14|92.94|90.54|92.41|90.01|0
1659000300000|2022-07-28 09:25:00|92.61|90.21|92.81|90.41|93.14|90.74|92.54|90.14|0
1659000600000|2022-07-28 09:30:00|92.87|90.47|93|90.6|93.07|90.67|92.71|90.31|0
1659000900000|2022-07-28 09:35:00|92.94|90.54|93.8|91.4|93.87|91.47|92.9|90.5|0
1659001200000|2022-07-28 09:40:00|93.83|91.43|94|91.6|94.07|91.67|93.67|91.27|0
1659001500000|2022-07-28 09:45:00|94.03|91.63|94.03|91.63|94.54|92.14|94|91.6|0
1659001800000|2022-07-28 09:50:00|94.07|91.67|93.8|91.4|94.27|91.87|93.73|91.33|0
1659002100000|2022-07-28 09:55:00|93.86|91.46|94.47|92.07|94.5|92.1|93.86|91.46|0
1659002400000|2022-07-28 10:00:00|94.53|92.13|94.53|92.13|94.87|92.47|94.2|91.8|0
1659002700000|2022-07-28 10:05:00|94.46|92.06|94.33|91.93|94.73|92.33|94.33|91.93|0
1659003000000|2022-07-28 10:10:00|94.4|92|93.86|91.46|94.4|92|93.86|91.46|0
1659003300000|2022-07-28 10:15:00|93.93|91.53|94.33|91.93|94.46|92.06|93.93|91.53|0
1659003600000|2022-07-28 10:20:00|94.26|91.86|94.46|92.06|94.53|92.13|94.06|91.66|0
1659003900000|2022-07-28 10:25:00|94.42|92.02|94.93|92.53|95|92.6|94.26|91.86|0
1659004200000|2022-07-28 10:30:00|95.06|92.66|94.79|92.39|95.13|92.73|94.73|92.33|0
1659004500000|2022-07-28 10:35:00|94.72|92.32|95.19|92.79|95.23|92.83|94.46|92.06|0
1659004800000|2022-07-28 10:40:00|95.23|92.83|94.99|92.59|95.26|92.86|94.96|92.56|0
1659005100000|2022-07-28 10:45:00|94.96|92.56|94.72|92.32|94.96|92.56|94.52|92.12|0
1659005400000|2022-07-28 10:50:00|94.79|92.39|94.72|92.32|94.79|92.39|94.52|92.12|0
1659005700000|2022-07-28 10:55:00|94.79|92.39|94.65|92.25|94.82|92.42|94.11|91.71|0
1659006000000|2022-07-28 11:00:00|94.72|92.32|95.25|92.85|95.26|92.86|94.72|92.32|0
1659006300000|2022-07-28 11:05:00|95.22|92.82|95.39|92.99|95.46|93.06|95.12|92.72|0
1659006600000|2022-07-28 11:10:00|95.46|93.06|95.45|93.05|95.52|93.12|95.05|92.65|0
1659006900000|2022-07-28 11:15:00|95.39|92.99|95.66|93.26|95.72|93.32|95.28|92.88|0
1659007200000|2022-07-28 11:20:00|95.59|93.19|95.38|92.98|95.59|93.19|95.11|92.71|0
1659007500000|2022-07-28 11:25:00|95.32|92.92|95.31|92.91|95.65|93.25|95.05|92.65|0
1659007800000|2022-07-28 11:30:00|95.38|92.98|95.25|92.85|95.38|92.98|95.04|92.64|0
1659008100000|2022-07-28 11:35:00|95.18|92.78|95.18|92.78|95.38|92.98|95.11|92.71|0
1659008400000|2022-07-28 11:40:00|95.11|92.71|94.91|92.51|95.11|92.71|94.77|92.37|0
1659008700000|2022-07-28 11:45:00|94.97|92.57|94.84|92.44|95.11|92.71|94.84|92.44|0
1659009000000|2022-07-28 11:50:00|94.9|92.5|94.97|92.57|95.04|92.64|94.73|92.33|0
1659009300000|2022-07-28 11:55:00|94.9|92.5|94.9|92.5|94.9|92.5|94.63|92.23|0
1659009600000|2022-07-28 12:00:00|94.87|92.47|92.38|89.98|94.97|92.57|92.38|89.98|0
1659009900000|2022-07-28 12:05:00|92.45|90.05|92.25|89.85|92.51|90.11|92.11|89.71|0
1659010200000|2022-07-28 12:10:00|92.31|89.91|92.44|90.04|92.58|90.18|92.25|89.85|0
1659010500000|2022-07-28 12:15:00|92.41|90.01|92.41|90.01|92.58|90.18|92.08|89.68|0
1659010800000|2022-07-28 12:20:00|92.38|89.98|92.57|90.17|92.98|90.58|92.18|89.78|0
1659011100000|2022-07-28 12:25:00|92.61|90.21|92.67|90.27|92.91|90.51|92.51|90.11|0
1659011400000|2022-07-28 12:30:00|92.74|90.34|93.17|90.77|93.88|91.48|90.2|87.8|0
1659011700000|2022-07-28 12:35:00|93.24|90.84|92.04|89.64|94.45|92.05|91.57|89.17|0
1659012000000|2022-07-28 12:40:00|92.1|89.7|94.48|92.08|94.65|92.25|92.1|89.7|0
1659012300000|2022-07-28 12:45:00|94.38|91.98|95.53|93.13|96.56|94.16|94.18|91.78|0
1659012600000|2022-07-28 12:50:00|95.4|93|95.86|93.46|96.61|94.21|94.78|92.38|0
1659012900000|2022-07-28 12:55:00|95.79|93.39|94.5|92.1|95.79|93.39|94.02|91.62|0
1659013200000|2022-07-28 13:00:00|94.53|92.13|94.06|91.66|94.7|92.3|93.62|91.22|0
1659013500000|2022-07-28 13:05:00|94.09|91.69|94.36|91.96|94.77|92.37|93.69|91.29|0
1659013800000|2022-07-28 13:10:00|94.29|91.89|95.37|92.97|95.51|93.11|94.16|91.76|0
1659014100000|2022-07-28 13:15:00|95.31|92.91|96.26|93.86|96.33|93.93|95.1|92.7|0
1659014400000|2022-07-28 13:20:00|96.12|93.72|96.53|94.13|96.74|94.34|96.05|93.65|0
1659014700000|2022-07-28 13:25:00|96.47|94.07|97.22|94.82|97.84|95.44|96.05|93.65|0
1659015000000|2022-07-28 13:30:00|97.5|95.1|99|96.6|99.8|97.4|97.29|94.89|0
1659015300000|2022-07-28 13:35:00|99.14|96.74|98.19|95.79|100.33|97.93|98.09|95.69|0
1659015600000|2022-07-28 13:40:00|98.09|95.69|94.06|91.66|98.61|96.21|93.93|91.53|0
1659015900000|2022-07-28 13:45:00|93.99|91.59|93.21|90.81|94.2|91.8|90.3|87.9|0
1659016200000|2022-07-28 13:50:00|93.14|90.74|90.31|87.91|93.48|91.08|89.4|87|0
1659016500000|2022-07-28 13:55:00|90.24|87.84|91.95|89.55|92.41|90.01|90.11|87.71|0
1659016800000|2022-07-28 14:00:00|92.01|89.61|93.07|90.67|93.74|91.34|92.01|89.61|0
1659017100000|2022-07-28 14:05:00|92.74|90.34|90.76|88.36|93.27|90.87|89.85|87.45|0
1659017400000|2022-07-28 14:10:00|91.02|88.62|90.76|88.36|91.88|89.48|89.59|87.19|0
1659017700000|2022-07-28 14:15:00|90.69|88.29|90.4|88|91.68|89.28|89.85|87.45|0
1659018000000|2022-07-28 14:20:00|90.5|88.1|89.65|87.25|90.83|88.43|88.36|85.96|0
1659018300000|2022-07-28 14:25:00|89.59|87.19|89.84|87.44|90.43|88.03|88.29|85.89|0
1659018600000|2022-07-28 14:30:00|89.78|87.38|89.45|87.05|90.43|88.03|88.16|85.76|0
1659018900000|2022-07-28 14:35:00|89.58|87.18|91.54|89.14|92.34|89.94|89.58|87.18|0
1659019200000|2022-07-28 14:40:00|91.74|89.34|91.8|89.4|92.13|89.73|90.29|87.89|0
1659019500000|2022-07-28 14:45:00|91.94|89.54|94.95|92.55|95.02|92.62|91.6|89.2|0
1659019800000|2022-07-28 14:50:00|94.88|92.48|95.14|92.74|95.61|93.21|94.4|92|0
1659020100000|2022-07-28 14:55:00|94.87|92.47|96.84|94.44|96.91|94.51|94.8|92.4|0
1659020400000|2022-07-28 15:00:00|96.91|94.51|98|95.6|98.83|96.43|96.43|94.03|0
1659020700000|2022-07-28 15:05:00|97.93|95.53|98.34|95.94|99.18|96.78|97.93|95.53|0
1659021000000|2022-07-28 15:10:00|98.48|96.08|99.67|97.27|99.67|97.27|97.79|95.39|0
1659021300000|2022-07-28 15:15:00|99.74|97.34|98.43|96.03|100.23|97.83|98.02|95.62|0
1659021600000|2022-07-28 15:20:00|98.5|96.1|100.75|98.35|101.1|98.7|97.95|95.55|0
1659021900000|2022-07-28 15:25:00|100.89|98.49|103.47|101.07|103.62|101.22|100.26|97.86|0
1659022200000|2022-07-28 15:30:00|103.69|101.29|102.06|99.66|103.83|101.43|101.69|99.29|0
1659022500000|2022-07-28 15:35:00|102.2|99.8|102.34|99.94|102.84|100.44|101.49|99.09|0
1659022800000|2022-07-28 15:40:00|102.41|100.01|104.28|101.88|104.28|101.88|101.98|99.58|0
1659023100000|2022-07-28 15:45:00|104.21|101.81|103.92|101.52|104.72|102.32|103.13|100.73|0
1659023400000|2022-07-28 15:50:00|104.06|101.66|104.96|102.56|105.76|103.36|104.06|101.66|0
1659023700000|2022-07-28 15:55:00|104.81|102.41|103.44|101.04|105.03|102.63|103.3|100.9|0
1659024000000|2022-07-28 16:00:00|103.37|100.97|104.16|101.76|104.23|101.83|103.37|100.97|0
1659024300000|2022-07-28 16:05:00|104.23|101.83|103.44|101.04|104.38|101.98|103.22|100.82|0
1659024600000|2022-07-28 16:10:00|103.51|101.11|104.3|101.9|104.81|102.41|103.44|101.04|0
1659024900000|2022-07-28 16:15:00|104.37|101.97|102.45|100.05|104.37|101.97|102.31|99.91|0
1659025200000|2022-07-28 16:20:00|102.17|99.77|104.25|101.85|104.25|101.85|102.1|99.7|0
1659025500000|2022-07-28 16:25:00|104.32|101.92|105.02|102.62|105.38|102.98|103.74|101.34|0
1659025800000|2022-07-28 16:30:00|105.09|102.69|104.37|101.97|105.24|102.84|103.36|100.96|0
1659026100000|2022-07-28 16:35:00|104.3|101.9|104.73|102.33|105.02|102.62|103.86|101.46|0
1659026400000|2022-07-28 16:40:00|104.66|102.26|104.58|102.18|104.73|102.33|104|101.6|0
1659026700000|2022-07-28 16:45:00|104.51|102.11|104.44|102.04|105.38|102.98|104.29|101.89|0
1659027000000|2022-07-28 16:50:00|104.51|102.11|105.03|102.63|105.23|102.83|103.93|101.53|0
1659027300000|2022-07-28 16:55:00|104.96|102.56|104.02|101.62|105.11|102.71|104.02|101.62|0
1659027600000|2022-07-28 17:00:00|104.09|101.69|103.51|101.11|104.31|101.91|102.72|100.32|0
1659027900000|2022-07-28 17:05:00|103.44|101.04|104.31|101.91|104.31|101.91|102.94|100.54|0
1659028200000|2022-07-28 17:10:00|104.38|101.98|105.32|102.92|105.54|103.14|104.02|101.62|0
1659028500000|2022-07-28 17:15:00|105.25|102.85|104.69|102.29|105.47|103.07|103.69|101.29|0
1659028800000|2022-07-28 17:20:00|104.76|102.36|106.47|104.07|107.06|104.66|104.54|102.14|0
1659029100000|2022-07-28 17:25:00|106.61|104.21|107.2|104.8|107.35|104.95|106.25|103.85|0
1659029400000|2022-07-28 17:30:00|107.35|104.95|108.16|105.76|108.16|105.76|107.13|104.73|0
1659029700000|2022-07-28 17:35:00|108.23|105.83|109.5|107.1|109.5|107.1|108.01|105.61|0
1659030000000|2022-07-28 17:40:00|109.57|107.17|109.25|106.85|110|107.6|108.58|106.18|0
1659030300000|2022-07-28 17:45:00|109.18|106.78|109.85|107.45|110.08|107.68|108.81|106.41|0
1659030600000|2022-07-28 17:50:00|109.77|107.37|110.27|107.87|110.64|108.24|109.55|107.15|0
1659030900000|2022-07-28 17:55:00|110.34|107.94|110.94|108.54|111.55|109.15|110.34|107.94|0
1659031200000|2022-07-28 18:00:00|110.79|108.39|109.82|107.42|110.87|108.47|109.59|107.19|0
1659031500000|2022-07-28 18:05:00|109.74|107.34|108.99|106.59|109.82|107.42|108.55|106.15|0
1659031800000|2022-07-28 18:10:00|109.14|106.74|109.07|106.67|109.66|107.26|108.55|106.15|0
1659032100000|2022-07-28 18:15:00|108.99|106.59|109.89|107.49|110.26|107.86|108.99|106.59|0
1659032400000|2022-07-28 18:20:00|109.81|107.41|109.81|107.41|109.88|107.48|109.14|106.74|0
1659032700000|2022-07-28 18:25:00|109.88|107.48|109.73|107.33|110.11|107.71|109.43|107.03|0
1659033000000|2022-07-28 18:30:00|109.81|107.41|109.81|107.41|110.18|107.78|109.06|106.66|0
1659033300000|2022-07-28 18:35:00|109.88|107.48|110.18|107.78|110.25|107.85|109.58|107.18|0
1659033600000|2022-07-28 18:40:00|110.33|107.93|110.4|108|110.7|108.3|110.18|107.78|0
1659033900000|2022-07-28 18:45:00|110.33|107.93|110.55|108.15|110.63|108.23|110.1|107.7|0
1659034200000|2022-07-28 18:50:00|110.63|108.23|111.15|108.75|111.15|108.75|109.88|107.48|0
1659034500000|2022-07-28 18:55:00|111.23|108.83|110.92|108.52|111.3|108.9|110.25|107.85|0
1659034800000|2022-07-28 19:00:00|111.07|108.67|111.68|109.28|111.98|109.58|110.55|108.15|0
1659035100000|2022-07-28 19:05:00|111.75|109.35|111.22|108.82|112.66|110.26|110.39|107.99|0
1659035400000|2022-07-28 19:10:00|111.3|108.9|110.92|108.52|111.37|108.97|110.17|107.77|0
1659035700000|2022-07-28 19:15:00|110.99|108.59|110.84|108.44|111.15|108.75|109.79|107.39|0
1659036000000|2022-07-28 19:20:00|110.92|108.52|111.44|109.04|111.75|109.35|110.92|108.52|0
1659036300000|2022-07-28 19:25:00|111.52|109.12|111.67|109.27|111.82|109.42|110.92|108.52|0
1659036600000|2022-07-28 19:30:00|111.59|109.19|112.36|109.96|112.74|110.34|110.76|108.36|0
1659036900000|2022-07-28 19:35:00|112.44|110.04|111.3|108.9|112.59|110.19|110.62|108.22|0
1659037200000|2022-07-28 19:40:00|111.38|108.98|110.85|108.45|111.38|108.98|110.32|107.92|0
1659037500000|2022-07-28 19:45:00|110.7|108.3|111.9|109.5|111.9|109.5|110.25|107.85|0
1659037800000|2022-07-28 19:50:00|111.82|109.42|111.03|108.63|112.58|110.18|110.57|108.17|0
1659038100000|2022-07-28 19:55:00|110.87|108.47|111.11|108.23|111.55|109.15|109.94|107.54|0
1659038400000|2022-07-28 20:00:00|110.89|108.01|113.5|110.62|117.32|114.44|110.81|107.93|0
1659038700000|2022-07-28 20:05:00|113.66|110.78|112.96|110.56|114.65|111.77|112.8|110.4|0
1659039000000|2022-07-28 20:10:00|112.8|110.4|112.5|110.1|113.34|110.94|112.27|109.87|0
1659039300000|2022-07-28 20:15:00|113|110.2|113.65|110.85|113.84|111.04|112.77|109.97|0
1659039600000|2022-07-28 20:20:00|113.61|110.81|113.15|110.35|113.84|111.04|113.15|110.35|0
1659039900000|2022-07-28 20:25:00|113.23|110.43|114.07|111.27|114.14|111.34|112.92|110.12|0
1659040200000|2022-07-28 20:30:00|112.12|109.32|117.87|115.07|118.38|115.58|112.12|109.32|0
1659040500000|2022-07-28 20:35:00|117.91|115.11|120.56|117.76|122|119.2|117.79|114.99|0
1659040800000|2022-07-28 20:40:00|120.64|117.84|120.72|117.92|121.2|118.4|120.24|117.44|0
1659041100000|2022-07-28 20:45:00|120.64|117.84|121.19|118.39|121.51|118.71|120.24|117.44|0
1659041400000|2022-07-28 20:50:00|121.11|118.31|120.71|117.91|121.19|118.39|120.55|117.75|0
1659041700000|2022-07-28 20:55:00|120.63|117.83|120.27|117.47|120.99|118.19|120.19|117.39|0
1659042000000|2022-07-28 21:00:00|120.29|117.49|120.73|117.93|120.77|117.97|120.23|117.43|0
1659042300000|2022-07-28 21:05:00|120.82|118.02|120.27|117.47|120.82|118.02|120.24|117.44|0
1659042600000|2022-07-28 21:10:00|120.56|117.76|120.26|117.46|120.78|117.98|120.26|117.46|0
1659042900000|2022-07-28 21:15:00|120.25|117.45|120.24|117.44|120.48|117.68|120.16|117.36|0
1659043200000|2022-07-28 21:20:00|120.23|117.43|119.97|117.17|120.34|117.54|119.97|117.17|0
1659043500000|2022-07-28 21:25:00|119.95|117.15|119.63|116.83|120.01|117.21|119.46|116.66|0
1659043800000|2022-07-28 21:30:00|119.46|116.66|119.93|117.13|120.12|117.32|119.46|116.66|0
1659044100000|2022-07-28 21:35:00|119.92|117.12|119.72|116.92|119.93|117.13|119.69|116.89|0
1659044400000|2022-07-28 21:40:00|119.67|116.87|120.09|117.29|120.12|117.32|119.67|116.87|0
1659044700000|2022-07-28 21:45:00|120.07|117.27|120.11|117.31|120.2|117.4|120.07|117.27|0
1659045000000|2022-07-28 21:50:00|120.16|117.36|120.26|117.46|120.26|117.46|120.08|117.28|0
1659045300000|2022-07-28 21:55:00|120.29|117.49|120.41|117.61|120.62|117.82|120.24|117.44|0
1659045600000|2022-07-28 22:00:00|119.61|116.81|117.53|114.73|119.61|116.81|117.06|114.26|0
1659045900000|2022-07-28 22:05:00|117.6|114.8|118.27|115.47|118.47|115.67|117.49|114.69|0
1659046200000|2022-07-28 22:10:00|118.31|115.51|118.86|116.06|118.86|116.06|117.99|115.19|0
1659046500000|2022-07-28 22:15:00|118.78|115.98|117.91|115.11|118.86|116.06|117.91|115.11|0
1659046800000|2022-07-28 22:20:00|117.99|115.19|117.52|114.72|117.99|115.19|117.29|114.49|0
1659047100000|2022-07-28 22:25:00|117.56|114.76|118.07|115.27|118.07|115.27|117.52|114.72|0
1659047400000|2022-07-28 22:30:00|118.11|115.31|117.67|114.87|118.22|115.42|117.67|114.87|0
1659047700000|2022-07-28 22:35:00|117.75|114.95|117.51|114.71|117.99|115.19|117.44|114.64|0
1659048000000|2022-07-28 22:40:00|117.55|114.75|117.83|115.03|117.83|115.03|117.36|114.56|0
1659048300000|2022-07-28 22:45:00|117.79|114.99|117.04|114.24|117.79|114.99|117.04|114.24|0
1659048600000|2022-07-28 22:50:00|117.12|114.32|116.57|113.77|117.12|114.32|116.34|113.54|0
1659048900000|2022-07-28 22:55:00|116.49|113.69|116.73|113.93|117.04|114.24|116.18|113.38|0
1659049200000|2022-07-28 23:00:00|116.8|114|116.49|113.69|116.88|114.08|116.41|113.61|0
1659049500000|2022-07-28 23:05:00|116.53|113.73|116.26|113.46|116.57|113.77|116.1|113.3|0
1659049800000|2022-07-28 23:10:00|116.33|113.53|116.25|113.45|116.41|113.61|116.18|113.38|0
1659050100000|2022-07-28 23:15:00|116.41|113.61|116.1|113.3|116.49|113.69|115.94|113.14|0
1659050400000|2022-07-28 23:20:00|116.18|113.38|116.17|113.37|116.64|113.84|115.86|113.06|0
1659050700000|2022-07-28 23:25:00|116.25|113.45|117.11|114.31|117.19|114.39|116.25|113.45|0
1659051000000|2022-07-28 23:30:00|117.03|114.23|116.95|114.15|117.11|114.31|116.91|114.11|0
1659051300000|2022-07-28 23:35:00|116.87|114.07|116.95|114.15|117.26|114.46|116.64|113.84|0
1659051600000|2022-07-28 23:40:00|117.03|114.23|117.02|114.22|117.06|114.26|116.79|113.99|0
1659051900000|2022-07-28 23:45:00|117.1|114.3|117.26|114.46|117.34|114.54|116.79|113.99|0
1659052200000|2022-07-28 23:50:00|117.34|114.54|117.41|114.61|117.65|114.85|117.02|114.22|0
1659052500000|2022-07-28 23:55:00|117.37|114.57|117.1|114.3|117.53|114.73|117.1|114.3|0
1659052800000|2022-07-29 00:00:00|117.02|114.22|116.51|113.71|117.02|114.22|116.2|113.4|0
1659053100000|2022-07-29 00:05:00|116.63|113.83|117.17|114.37|117.21|114.41|116.32|113.52|0
1659053400000|2022-07-29 00:10:00|117.25|114.45|117.17|114.37|117.64|114.84|116.94|114.14|0
1659053700000|2022-07-29 00:15:00|117.25|114.45|115.77|112.97|117.4|114.6|115.54|112.74|0
1659054000000|2022-07-29 00:20:00|115.61|112.81|115.61|112.81|115.77|112.97|115.42|112.62|0
1659054300000|2022-07-29 00:25:00|115.53|112.73|115.15|112.35|115.61|112.81|115.07|112.27|0
1659054600000|2022-07-29 00:30:00|115.22|112.42|115.38|112.58|115.45|112.65|115.07|112.27|0
1659054900000|2022-07-29 00:35:00|115.3|112.5|115.69|112.89|115.69|112.89|115.22|112.42|0
1659055200000|2022-07-29 00:40:00|115.61|112.81|115.06|112.26|115.68|112.88|114.91|112.11|0
1659055500000|2022-07-29 00:45:00|115.22|112.42|114.83|112.03|115.26|112.46|114.75|111.95|0
1659055800000|2022-07-29 00:50:00|114.91|112.11|115.06|112.26|115.41|112.61|114.83|112.03|0
1659056100000|2022-07-29 00:55:00|115.14|112.34|115.14|112.34|115.37|112.57|115.06|112.26|0
1659056400000|2022-07-29 01:00:00|115.06|112.26|115.06|112.26|115.29|112.49|114.83|112.03|0
1659056700000|2022-07-29 01:05:00|115.02|112.22|115.44|112.64|115.44|112.64|114.98|112.18|0
1659057000000|2022-07-29 01:10:00|115.36|112.56|115.75|112.95|115.75|112.95|115.21|112.41|0
1659057300000|2022-07-29 01:15:00|115.83|113.03|115.83|113.03|116.22|113.42|115.48|112.68|0
1659057600000|2022-07-29 01:20:00|115.79|112.99|115.86|113.06|116.37|113.57|115.67|112.87|0
1659057900000|2022-07-29 01:25:00|115.83|113.03|116.06|113.26|116.14|113.34|115.75|112.95|0
1659058200000|2022-07-29 01:30:00|116.02|113.22|116.21|113.41|116.21|113.41|115.59|112.79|0
1659058500000|2022-07-29 01:35:00|116.29|113.49|116.17|113.37|116.37|113.57|115.98|113.18|0
1659058800000|2022-07-29 01:40:00|116.13|113.33|116.44|113.64|116.6|113.8|115.98|113.18|0
1659059100000|2022-07-29 01:45:00|116.52|113.72|116.75|113.95|116.76|113.96|116.36|113.56|0
1659059400000|2022-07-29 01:50:00|116.79|113.99|116.91|114.11|117.07|114.27|116.6|113.8|0
1659059700000|2022-07-29 01:55:00|116.83|114.03|117.49|114.69|117.54|114.74|116.83|114.03|0
1659060000000|2022-07-29 02:00:00|117.61|114.81|117.45|114.65|117.77|114.97|117.38|114.58|0
1659060300000|2022-07-29 02:05:00|117.53|114.73|117.45|114.65|117.69|114.89|117.14|114.34|0
1659060600000|2022-07-29 02:10:00|117.41|114.61|117.57|114.77|117.77|114.97|117.37|114.57|0
1659060900000|2022-07-29 02:15:00|117.61|114.81|117.37|114.57|117.61|114.81|117.25|114.45|0
1659061200000|2022-07-29 02:20:00|117.45|114.65|117.37|114.57|117.61|114.81|117.21|114.41|0
1659061500000|2022-07-29 02:25:00|117.29|114.49|117.56|114.76|117.6|114.8|117.13|114.33|0
1659061800000|2022-07-29 02:30:00|117.53|114.73|117.84|115.04|118|115.2|117.52|114.72|0
1659062100000|2022-07-29 02:35:00|117.76|114.96|117.99|115.19|118.07|115.27|117.76|114.96|0
1659062400000|2022-07-29 02:40:00|118.03|115.23|118.23|115.43|118.31|115.51|118.03|115.23|0
1659062700000|2022-07-29 02:45:00|118.31|115.51|118.07|115.27|118.31|115.51|117.99|115.19|0
1659063000000|2022-07-29 02:50:00|118.03|115.23|117.44|114.64|118.07|115.27|117.36|114.56|0
1659063300000|2022-07-29 02:55:00|117.36|114.56|117.44|114.64|117.52|114.72|117.28|114.48|0
1659063600000|2022-07-29 03:00:00|117.36|114.56|117.44|114.64|117.67|114.87|117.28|114.48|0
1659063900000|2022-07-29 03:05:00|117.39|114.59|117.12|114.32|117.44|114.64|117.04|114.24|0
1659064200000|2022-07-29 03:10:00|117.28|114.48|116.96|114.16|117.35|114.55|116.96|114.16|0
1659064500000|2022-07-29 03:15:00|117.04|114.24|117.35|114.55|117.43|114.63|117.04|114.24|0
1659064800000|2022-07-29 03:20:00|117.31|114.51|117.31|114.51|117.43|114.63|117.19|114.39|0
1659065100000|2022-07-29 03:25:00|117.35|114.55|117.19|114.39|117.35|114.55|117.11|114.31|0
1659065400000|2022-07-29 03:30:00|117.23|114.43|116.72|113.92|117.23|114.43|116.56|113.76|0
1659065700000|2022-07-29 03:35:00|116.64|113.84|116.87|114.07|116.95|114.15|116.48|113.68|0
1659066000000|2022-07-29 03:40:00|116.8|114|116.17|113.37|116.8|114|116.09|113.29|0
1659066300000|2022-07-29 03:45:00|116.09|113.29|116.21|113.41|116.48|113.68|116.01|113.21|0
1659066600000|2022-07-29 03:50:00|116.25|113.45|116.32|113.52|116.4|113.6|116.09|113.29|0
1659066900000|2022-07-29 03:55:00|116.24|113.44|116.01|113.21|116.32|113.52|115.85|113.05|0
1659067200000|2022-07-29 04:00:00|115.93|113.13|116.16|113.36|116.16|113.36|115.85|113.05|0
1659067500000|2022-07-29 04:05:00|116.12|113.32|116.63|113.83|116.71|113.91|116.08|113.28|0
1659067800000|2022-07-29 04:10:00|116.71|113.91|116.63|113.83|116.71|113.91|116.55|113.75|0
1659068100000|2022-07-29 04:15:00|116.71|113.91|116.55|113.75|116.71|113.91|116.47|113.67|0
1659068400000|2022-07-29 04:20:00|116.63|113.83|117.05|114.25|117.1|114.3|116.55|113.75|0
1659068700000|2022-07-29 04:25:00|117.09|114.29|117.01|114.21|117.17|114.37|116.94|114.14|0
1659069000000|2022-07-29 04:30:00|116.97|114.17|116.7|113.9|116.97|114.17|116.54|113.74|0
1659069300000|2022-07-29 04:35:00|116.74|113.94|116.97|114.17|117.01|114.21|116.7|113.9|0
1659069600000|2022-07-29 04:40:00|116.93|114.13|116.93|114.13|117.01|114.21|116.78|113.98|0
1659069900000|2022-07-29 04:45:00|116.89|114.09|116.77|113.97|117.01|114.21|116.77|113.97|0
1659070200000|2022-07-29 04:50:00|116.85|114.05|116.69|113.89|116.93|114.13|116.65|113.85|0
1659070500000|2022-07-29 04:55:00|116.77|113.97|116.57|113.77|116.77|113.97|116.3|113.5|0
1659070800000|2022-07-29 05:00:00|116.49|113.69|116.18|113.38|116.65|113.85|116.1|113.3|0
1659071100000|2022-07-29 05:05:00|116.22|113.42|115.83|113.03|116.22|113.42|115.83|113.03|0
1659071400000|2022-07-29 05:10:00|115.87|113.07|115.75|112.95|115.99|113.19|115.36|112.56|0
1659071700000|2022-07-29 05:15:00|115.67|112.87|116.37|113.57|116.37|113.57|115.6|112.8|0
1659072000000|2022-07-29 05:20:00|116.53|113.73|116.92|114.12|117.08|114.28|116.45|113.65|0
1659072300000|2022-07-29 05:25:00|116.84|114.04|117.27|114.47|117.47|114.67|116.76|113.96|0
1659072600000|2022-07-29 05:30:00|117.23|114.43|117.94|115.14|118.13|115.33|117.07|114.27|0
1659072900000|2022-07-29 05:35:00|117.86|115.06|118.33|115.53|118.57|115.77|117.78|114.98|0
1659073200000|2022-07-29 05:40:00|118.37|115.57|117.85|115.05|118.37|115.57|117.78|114.98|0
1659073500000|2022-07-29 05:45:00|117.89|115.09|117.85|115.05|118.52|115.72|117.62|114.82|0
1659073800000|2022-07-29 05:50:00|117.77|114.97|117.69|114.89|118.01|115.21|117.46|114.66|0
1659074100000|2022-07-29 05:55:00|117.62|114.82|118.32|115.52|118.32|115.52|117.61|114.81|0
1659074400000|2022-07-29 06:00:00|118.24|115.44|117.38|114.58|118.24|115.44|117.1|114.3|0
1659074700000|2022-07-29 06:05:00|117.45|114.65|117.06|114.26|117.61|114.81|116.98|114.18|0
1659075000000|2022-07-29 06:10:00|117.1|114.3|117.06|114.26|117.61|114.81|116.9|114.1|0
1659075300000|2022-07-29 06:15:00|117.02|114.22|117.21|114.41|117.41|114.61|116.9|114.1|0
1659075600000|2022-07-29 06:20:00|117.29|114.49|118.31|115.51|118.31|115.51|117.14|114.34|0
1659075900000|2022-07-29 06:25:00|118.35|115.55|119.95|117.15|121.14|118.34|117.31|114.51|0
1659076200000|2022-07-29 06:30:00|119.87|117.07|119.71|116.91|120.11|117.31|119.63|116.83|0
1659076500000|2022-07-29 06:35:00|119.79|116.99|119.31|116.51|120.03|117.23|119.31|116.51|0
1659076800000|2022-07-29 06:40:00|119.39|116.59|118.83|116.03|119.63|116.83|118.75|115.95|0
1659077100000|2022-07-29 06:45:00|118.99|116.19|119.19|116.39|119.47|116.67|118.83|116.03|0
1659077400000|2022-07-29 06:50:00|119.23|116.43|119.3|116.5|119.5|116.7|118.91|116.11|0
1659077700000|2022-07-29 06:55:00|119.34|116.54|119.38|116.58|119.7|116.9|118.83|116.03|0
1659078000000|2022-07-29 07:00:00|119.14|116.34|118.71|115.91|119.54|116.74|118.51|115.71|0
1659078300000|2022-07-29 07:05:00|118.39|115.99|119.02|116.62|119.5|117.1|118.07|115.67|0
1659078600000|2022-07-29 07:10:00|118.94|116.54|118.47|116.07|119.66|117.26|118.47|116.07|0
1659078900000|2022-07-29 07:15:00|118.54|116.14|119.73|117.33|119.73|117.33|118.39|115.99|0
1659079200000|2022-07-29 07:20:00|119.81|117.41|119.77|117.37|120.45|118.05|119.65|117.25|0
1659079500000|2022-07-29 07:25:00|119.81|117.41|119.73|117.33|120.13|117.73|119.45|117.05|0
1659079800000|2022-07-29 07:30:00|119.65|117.25|117.91|115.51|119.73|117.33|117.83|115.43|0
1659080100000|2022-07-29 07:35:00|117.99|115.59|118.14|115.74|118.46|116.06|117.83|115.43|0
1659080400000|2022-07-29 07:40:00|118.06|115.66|117.59|115.19|118.14|115.74|117.12|114.72|0
1659080700000|2022-07-29 07:45:00|117.63|115.23|117.39|114.99|117.98|115.58|117.2|114.8|0
1659081000000|2022-07-29 07:50:00|117.47|115.07|117.51|115.11|117.98|115.58|117.35|114.95|0
1659081300000|2022-07-29 07:55:00|117.43|115.03|117.98|115.58|117.98|115.58|117.35|114.95|0
1659081600000|2022-07-29 08:00:00|118.06|115.66|118.29|115.89|118.69|116.29|117.82|115.42|0
1659081900000|2022-07-29 08:05:00|118.21|115.81|118.76|116.36|119.08|116.68|118.21|115.81|0
1659082200000|2022-07-29 08:10:00|118.84|116.44|118.84|116.44|119.4|117|118.76|116.36|0
1659082500000|2022-07-29 08:15:00|118.88|116.48|119.39|116.99|119.47|117.07|118.52|116.12|0
1659082800000|2022-07-29 08:20:00|119.31|116.91|117.93|115.53|119.39|116.99|117.89|115.49|0
1659083100000|2022-07-29 08:25:00|117.97|115.57|119.07|116.67|119.07|116.67|117.89|115.49|0
1659083400000|2022-07-29 08:30:00|118.99|116.59|118.68|116.28|119.07|116.67|118.6|116.2|0
1659083700000|2022-07-29 08:35:00|118.6|116.2|118.2|115.8|118.91|116.51|118.12|115.72|0
1659084000000|2022-07-29 08:40:00|118.04|115.64|117.84|115.44|119.07|116.67|117.61|115.21|0
1659084300000|2022-07-29 08:45:00|117.88|115.48|116.78|114.38|117.96|115.56|116.71|114.31|0
1659084600000|2022-07-29 08:50:00|116.86|114.46|116.86|114.46|117.25|114.85|116.55|114.15|0
1659084900000|2022-07-29 08:55:00|116.78|114.38|117.49|115.09|117.64|115.24|116.78|114.38|0
1659085200000|2022-07-29 09:00:00|117.33|114.93|117.25|114.85|117.49|115.09|116.86|114.46|0
1659085500000|2022-07-29 09:05:00|117.29|114.89|116.86|114.46|117.33|114.93|116.74|114.34|0
1659085800000|2022-07-29 09:10:00|116.93|114.53|117.4|115|117.4|115|116.7|114.3|0
1659086100000|2022-07-29 09:15:00|117.32|114.92|116.93|114.53|117.48|115.08|116.93|114.53|0
1659086400000|2022-07-29 09:20:00|117.01|114.61|117.24|114.84|117.48|115.08|116.69|114.29|0
1659086700000|2022-07-29 09:25:00|117.28|114.88|117.87|115.47|117.87|115.47|117.2|114.8|0
1659087000000|2022-07-29 09:30:00|117.79|115.39|118.66|116.26|118.66|116.26|117.79|115.39|0
1659087300000|2022-07-29 09:35:00|118.58|116.18|118.42|116.02|118.81|116.41|118.34|115.94|0
1659087600000|2022-07-29 09:40:00|118.38|115.98|118.26|115.86|118.65|116.25|118.22|115.82|0
1659087900000|2022-07-29 09:45:00|118.18|115.78|118.41|116.01|118.57|116.17|118.1|115.7|0
1659088200000|2022-07-29 09:50:00|118.49|116.09|118.41|116.01|118.73|116.33|118.1|115.7|0
1659088500000|2022-07-29 09:55:00|118.37|115.97|119.2|116.8|119.28|116.88|118.25|115.85|0
1659088800000|2022-07-29 10:00:00|119.28|116.88|118.88|116.48|119.52|117.12|118.09|115.69|0
1659089100000|2022-07-29 10:05:00|118.84|116.44|119.36|116.96|119.6|117.2|118.8|116.4|0
1659089400000|2022-07-29 10:10:00|119.28|116.88|118.88|116.48|119.52|117.12|118.72|116.32|0
1659089700000|2022-07-29 10:15:00|118.8|116.4|118.33|115.93|118.96|116.56|118.21|115.81|0
1659090000000|2022-07-29 10:20:00|118.17|115.77|118.56|116.16|118.72|116.32|118.17|115.77|0
1659090300000|2022-07-29 10:25:00|118.6|116.2|118.56|116.16|118.88|116.48|118.48|116.08|0
1659090600000|2022-07-29 10:30:00|118.64|116.24|118.95|116.55|118.95|116.55|118.6|116.2|0
1659090900000|2022-07-29 10:35:00|118.87|116.47|119.98|117.58|119.98|117.58|118.79|116.39|0
1659091200000|2022-07-29 10:40:00|119.9|117.5|119.66|117.26|119.98|117.58|119.66|117.26|0
1659091500000|2022-07-29 10:45:00|119.54|117.14|119.58|117.18|119.66|117.26|119.27|116.87|0
1659091800000|2022-07-29 10:50:00|119.74|117.34|119.5|117.1|120.14|117.74|119.5|117.1|0
1659092100000|2022-07-29 10:55:00|119.58|117.18|119.34|116.94|119.58|117.18|119.18|116.78|0
1659092400000|2022-07-29 11:00:00|119.26|116.86|118.71|116.31|119.58|117.18|118.63|116.23|0
1659092700000|2022-07-29 11:05:00|118.63|116.23|117.76|115.36|118.7|116.3|117.76|115.36|0
1659093000000|2022-07-29 11:10:00|117.79|115.39|117.76|115.36|118.31|115.91|117.76|115.36|0
1659093300000|2022-07-29 11:15:00|117.83|115.43|118.23|115.83|118.31|115.91|117.75|115.35|0
1659093600000|2022-07-29 11:20:00|118.31|115.91|117.83|115.43|118.46|116.06|117.44|115.04|0
1659093900000|2022-07-29 11:25:00|117.91|115.51|117.36|114.96|117.91|115.51|117.2|114.8|0
1659094200000|2022-07-29 11:30:00|117.44|115.04|117.28|114.88|117.67|115.27|117.2|114.8|0
1659094500000|2022-07-29 11:35:00|117.36|114.96|117.43|115.03|117.9|115.5|117.16|114.76|0
1659094800000|2022-07-29 11:40:00|117.35|114.95|117.2|114.8|117.43|115.03|116.73|114.33|0
1659095100000|2022-07-29 11:45:00|117.12|114.72|117.04|114.64|117.43|115.03|116.96|114.56|0
1659095400000|2022-07-29 11:50:00|117|114.6|117.27|114.87|117.51|115.11|116.8|114.4|0
1659095700000|2022-07-29 11:55:00|117.19|114.79|117.54|115.14|117.58|115.18|116.88|114.48|0
1659096000000|2022-07-29 12:00:00|117.5|115.1|117.97|115.57|118.13|115.73|117.43|115.03|0
1659096300000|2022-07-29 12:05:00|118.05|115.65|117.58|115.18|118.21|115.81|117.58|115.18|0
1659096600000|2022-07-29 12:10:00|117.66|115.26|117.03|114.63|117.66|115.26|116.87|114.47|0
1659096900000|2022-07-29 12:15:00|116.95|114.55|116.48|114.08|116.95|114.55|116.32|113.92|0
1659097200000|2022-07-29 12:20:00|116.56|114.16|116.63|114.23|116.71|114.31|116.17|113.77|0
1659097500000|2022-07-29 12:25:00|116.71|114.31|116.24|113.84|117.18|114.78|116.05|113.65|0
1659097800000|2022-07-29 12:30:00|116.44|114.04|113.92|111.52|116.63|114.23|113.88|111.48|0
1659098100000|2022-07-29 12:35:00|114.07|111.67|113.61|111.21|115.23|112.83|113.3|110.9|0
1659098400000|2022-07-29 12:40:00|113.69|111.29|114.76|112.36|114.95|112.55|112.15|109.75|0
1659098700000|2022-07-29 12:45:00|114.84|112.44|115.46|113.06|115.53|113.13|114.76|112.36|0
1659099000000|2022-07-29 12:50:00|115.53|113.13|116.62|114.22|116.7|114.3|115.38|112.98|0
1659099300000|2022-07-29 12:55:00|116.54|114.14|115.88|113.48|117.28|114.88|115.8|113.4|0
1659099600000|2022-07-29 13:00:00|115.96|113.56|114.1|111.7|115.96|113.56|113.95|111.55|0
1659099900000|2022-07-29 13:05:00|114.02|111.62|113.94|111.54|114.33|111.93|113.41|111.01|0
1659100200000|2022-07-29 13:10:00|114.02|111.62|113.79|111.39|114.1|111.7|113.41|111.01|0
1659100500000|2022-07-29 13:15:00|113.64|111.24|113.71|111.31|113.94|111.54|113.52|111.12|0
1659100800000|2022-07-29 13:20:00|113.63|111.23|114.63|112.23|114.71|112.31|113.4|111|0
1659101100000|2022-07-29 13:25:00|114.56|112.16|114.71|112.31|115.1|112.7|114.32|111.92|0
1659101400000|2022-07-29 13:30:00|114.94|112.54|113.55|111.15|116.18|113.78|112.79|110.39|0
1659101700000|2022-07-29 13:35:00|113.32|110.92|113.36|110.96|114.47|112.07|112.33|109.93|0
1659102000000|2022-07-29 13:40:00|113.51|111.11|115.68|113.28|116.77|114.37|113.39|110.99|0
1659102300000|2022-07-29 13:45:00|115.56|113.16|116.69|114.29|117.95|115.55|115.56|113.16|0
1659102600000|2022-07-29 13:50:00|116.77|114.37|118.48|116.08|119.19|116.79|116.46|114.06|0
1659102900000|2022-07-29 13:55:00|118.63|116.23|118.79|116.39|119.67|117.27|117.92|115.52|0
1659103200000|2022-07-29 14:00:00|118.91|116.51|121.42|119.02|121.58|119.18|117.76|115.36|0
1659103500000|2022-07-29 14:05:00|121.5|119.1|122.18|119.78|124.13|121.73|121.5|119.1|0
1659103800000|2022-07-29 14:10:00|122.1|119.7|121.54|119.14|123.15|120.75|121.46|119.06|0
1659104100000|2022-07-29 14:15:00|121.7|119.3|122.1|119.7|122.1|119.7|120.82|118.42|0
1659104400000|2022-07-29 14:20:00|122.18|119.78|123.39|120.99|123.71|121.31|121.54|119.14|0
1659104700000|2022-07-29 14:25:00|123.63|121.23|124.53|122.13|125.92|123.52|123.39|120.99|0
1659105000000|2022-07-29 14:30:00|124.61|122.21|123.22|120.82|125.34|122.94|122.98|120.58|0
1659105300000|2022-07-29 14:35:00|123.06|120.66|124.03|121.63|124.28|121.88|122.9|120.5|0
1659105600000|2022-07-29 14:40:00|124.2|121.8|125.09|122.69|125.26|122.86|123.63|121.23|0
1659105900000|2022-07-29 14:45:00|125.01|122.61|124.11|121.71|125.75|123.35|124.03|121.63|0
1659106200000|2022-07-29 14:50:00|124.19|121.79|124.03|121.63|124.6|122.2|123.46|121.06|0
1659106500000|2022-07-29 14:55:00|123.95|121.55|121.2|118.8|124.27|121.87|121.2|118.8|0
1659106800000|2022-07-29 15:00:00|121.12|118.72|119.84|117.44|121.92|119.52|119.69|117.29|0
1659107100000|2022-07-29 15:05:00|120|117.6|120.72|118.32|121.44|119.04|119.92|117.52|0
1659107400000|2022-07-29 15:10:00|120.64|118.24|120.63|118.23|121.07|118.67|118.94|116.54|0
1659107700000|2022-07-29 15:15:00|120.75|118.35|121.39|118.99|121.47|119.07|119.8|117.4|0
1659108000000|2022-07-29 15:20:00|121.31|118.91|119|116.6|121.47|119.07|119|116.6|0
1659108300000|2022-07-29 15:25:00|118.92|116.52|116.81|114.41|119.24|116.84|116.65|114.25|0
1659108600000|2022-07-29 15:30:00|116.65|114.25|117.56|115.16|118.59|116.19|108.6|106.2|0
1659108900000|2022-07-29 15:35:00|117.49|115.09|119.85|117.45|119.85|117.45|117.49|115.09|0
1659109200000|2022-07-29 15:40:00|119.93|117.53|121.69|119.29|121.69|119.29|119.69|117.29|0
1659109500000|2022-07-29 15:45:00|121.61|119.21|120.81|118.41|122.01|119.61|120.81|118.41|0
1659109800000|2022-07-29 15:50:00|120.89|118.49|121.93|119.53|122.17|119.77|120.41|118.01|0
1659110100000|2022-07-29 15:55:00|122.01|119.61|121.6|119.2|122.33|119.93|121.28|118.88|0
1659110400000|2022-07-29 16:00:00|121.68|119.28|121.65|119.25|123.08|120.68|121.41|119.01|0
1659110700000|2022-07-29 16:05:00|121.49|119.09|119.73|117.33|121.49|119.09|119.33|116.93|0
1659111000000|2022-07-29 16:10:00|119.97|117.57|120.05|117.65|121.41|119.01|119.81|117.41|0
1659111300000|2022-07-29 16:15:00|120.12|117.72|121.48|119.08|121.89|119.49|120.05|117.65|0
1659111600000|2022-07-29 16:20:00|121.56|119.16|121.48|119.08|121.88|119.48|120.76|118.36|0
1659111900000|2022-07-29 16:25:00|121.52|119.12|121.4|119|121.8|119.4|121|118.6|0
1659112200000|2022-07-29 16:30:00|121.48|119.08|121.8|119.4|122.28|119.88|121.24|118.84|0
1659112500000|2022-07-29 16:35:00|121.72|119.32|122.28|119.88|122.44|120.04|120.6|118.2|0
1659112800000|2022-07-29 16:40:00|122.2|119.8|122.44|120.04|122.52|120.12|121.64|119.24|0
1659113100000|2022-07-29 16:45:00|122.36|119.96|123.49|121.09|123.74|121.34|122.2|119.8|0
1659113400000|2022-07-29 16:50:00|123.41|121.01|124.71|122.31|124.71|122.31|123.33|120.93|0
1659113700000|2022-07-29 16:55:00|124.79|122.39|124.22|121.82|125.04|122.64|124.06|121.66|0
1659114000000|2022-07-29 17:00:00|124.14|121.74|123.41|121.01|124.38|121.98|123.16|120.76|0
1659114300000|2022-07-29 17:05:00|123.32|120.92|124.56|122.16|124.72|122.32|123.16|120.76|0
1659114600000|2022-07-29 17:10:00|124.64|122.24|124.72|122.32|125.05|122.65|123.91|121.51|0
1659114900000|2022-07-29 17:15:00|124.8|122.4|124.64|122.24|124.96|122.56|124.39|121.99|0
1659115200000|2022-07-29 17:20:00|124.72|122.32|124.39|121.99|125.04|122.64|124.06|121.66|0
1659115500000|2022-07-29 17:25:00|124.31|121.91|123.58|121.18|124.55|122.15|123.41|121.01|0
1659115800000|2022-07-29 17:30:00|123.49|121.09|124.06|121.66|124.8|122.4|123.49|121.09|0
1659116100000|2022-07-29 17:35:00|123.98|121.58|124.96|122.56|125.04|122.64|123.82|121.42|0
1659116400000|2022-07-29 17:40:00|125.04|122.64|125.69|123.29|125.69|123.29|124.79|122.39|0
1659116700000|2022-07-29 17:45:00|125.61|123.21|126.02|123.62|126.35|123.95|125.44|123.04|0
1659117000000|2022-07-29 17:50:00|125.94|123.54|126.92|124.52|127.09|124.69|125.94|123.54|0
1659117300000|2022-07-29 17:55:00|127|124.6|126.68|124.28|127.42|125.02|126.18|123.78|0
1659117600000|2022-07-29 18:00:00|126.76|124.36|127.01|124.61|127.18|124.78|125.94|123.54|0
1659117900000|2022-07-29 18:05:00|127.09|124.69|128|125.6|128|125.6|127.09|124.69|0
1659118200000|2022-07-29 18:10:00|127.92|125.52|128.46|126.06|128.83|126.43|127.79|125.39|0
1659118500000|2022-07-29 18:15:00|128.42|126.02|129.33|126.93|129.41|127.01|128|125.6|0
1659118800000|2022-07-29 18:20:00|129.25|126.85|129.25|126.85|129.42|127.02|128.75|126.35|0
1659119100000|2022-07-29 18:25:00|129.17|126.77|129.75|127.35|129.87|127.47|128.75|126.35|0
1659119400000|2022-07-29 18:30:00|129.83|127.43|129.91|127.51|130|127.6|129.25|126.85|0
1659119700000|2022-07-29 18:35:00|130|127.6|130.33|127.93|131.26|128.86|130|127.6|0
1659120000000|2022-07-29 18:40:00|130.08|127.68|129.58|127.18|130.33|127.93|129.16|126.76|0
1659120300000|2022-07-29 18:45:00|129.66|127.26|129.83|127.43|130.41|128.01|129.24|126.84|0
1659120600000|2022-07-29 18:50:00|129.74|127.34|130.33|127.93|130.49|128.09|129.49|127.09|0
1659120900000|2022-07-29 18:55:00|130.16|127.76|130.66|128.26|130.74|128.34|129.91|127.51|0
1659121200000|2022-07-29 19:00:00|130.83|128.43|132.35|129.95|132.35|129.95|130.49|128.09|0
1659121500000|2022-07-29 19:05:00|132.26|129.86|131.5|129.1|132.52|130.12|130.99|128.59|0
1659121800000|2022-07-29 19:10:00|131.59|129.19|132.26|129.86|132.26|129.86|131.08|128.68|0
1659122100000|2022-07-29 19:15:00|132.34|129.94|131.4|129|132.34|129.94|130.12|127.72|0
1659122400000|2022-07-29 19:20:00|131.31|128.91|132.07|129.67|132.07|129.67|131.06|128.66|0
1659122700000|2022-07-29 19:25:00|132.24|129.84|133.17|130.77|133.26|130.86|132.16|129.76|0
1659123000000|2022-07-29 19:30:00|133.09|130.69|133.85|131.45|133.85|131.45|131.99|129.59|0
1659123300000|2022-07-29 19:35:00|133.94|131.54|133|130.6|134.03|131.63|133|130.6|0
1659123600000|2022-07-29 19:40:00|132.92|130.52|133.25|130.85|133.68|131.28|132.32|129.92|0
1659123900000|2022-07-29 19:45:00|133.08|130.68|133.51|131.11|133.93|131.53|132.74|130.34|0
1659124200000|2022-07-29 19:50:00|134.19|131.79|131.55|129.15|134.19|131.79|131.55|129.15|0
1659124500000|2022-07-29 19:55:00|131.64|129.24|130.37|127.97|131.64|129.24|130.21|127.81|0
1659124800000|2022-07-29 20:00:00|131.38|128.98|130.79|128.39|131.72|129.32|130.79|128.39|0
1659125100000|2022-07-29 20:05:00|130.96|128.56|130.2|127.8|131.13|128.73|130.2|127.8|0
1659125400000|2022-07-29 20:10:00|130.29|127.89|130.45|128.05|130.71|128.31|130.2|127.8|0
1659313800000|2022-08-01 00:30:00|124.5|121.7|124.5|121.7|124.78|121.98|124.5|121.7|0
1659314100000|2022-08-01 00:35:00|124.42|121.62|124.25|121.45|124.74|121.94|124.09|121.29|0
1659314400000|2022-08-01 00:40:00|124.17|121.37|124.5|121.7|124.74|121.94|124.17|121.37|0
1659314700000|2022-08-01 00:45:00|124.53|121.73|124.58|121.78|124.82|122.02|124.5|121.7|0
1659315000000|2022-08-01 00:50:00|124.66|121.86|124.57|121.77|124.82|122.02|124.57|121.77|0
1659315300000|2022-08-01 00:55:00|124.61|121.81|124.41|121.61|124.61|121.81|124.17|121.37|0
1659315600000|2022-08-01 01:00:00|124.49|121.69|124.08|121.28|124.65|121.85|124.08|121.28|0
1659315900000|2022-08-01 01:05:00|124.04|121.24|123.92|121.12|124.24|121.44|123.76|120.96|0
1659316200000|2022-08-01 01:10:00|123.84|121.04|124.49|121.69|124.65|121.85|123.84|121.04|0
1659316500000|2022-08-01 01:15:00|124.57|121.77|125.06|122.26|125.06|122.26|124.32|121.52|0
1659316800000|2022-08-01 01:20:00|125.09|122.29|124.56|121.76|125.22|122.42|124.56|121.76|0
1659317100000|2022-08-01 01:25:00|124.64|121.84|124.89|122.09|124.97|122.17|124.56|121.76|0
1659317400000|2022-08-01 01:30:00|124.81|122.01|125.21|122.41|125.38|122.58|124.24|121.44|0
1659317700000|2022-08-01 01:35:00|125.25|122.45|125.29|122.49|125.62|122.82|124.97|122.17|0
1659318000000|2022-08-01 01:40:00|125.21|122.41|124.88|122.08|125.46|122.66|124.64|121.84|0
1659318300000|2022-08-01 01:45:00|124.84|122.04|124.23|121.43|124.88|122.08|124.15|121.35|0
1659318600000|2022-08-01 01:50:00|124.15|121.35|124.88|122.08|124.96|122.16|124.15|121.35|0
1659318900000|2022-08-01 01:55:00|124.84|122.04|125.04|122.24|125.37|122.57|124.63|121.83|0
1659319200000|2022-08-01 02:00:00|124.96|122.16|124.55|121.75|125.12|122.32|124.55|121.75|0
1659319500000|2022-08-01 02:05:00|124.63|121.83|124.55|121.75|124.83|122.03|124.47|121.67|0
1659319800000|2022-08-01 02:10:00|124.59|121.79|124.55|121.75|124.59|121.79|124.22|121.42|0
1659320100000|2022-08-01 02:15:00|124.46|121.66|124.38|121.58|124.58|121.78|124.3|121.5|0
1659320400000|2022-08-01 02:20:00|124.46|121.66|124.54|121.74|124.54|121.74|124.38|121.58|0
1659320700000|2022-08-01 02:25:00|124.62|121.82|125.32|122.52|125.36|122.56|124.54|121.74|0
1659321000000|2022-08-01 02:30:00|125.36|122.56|125.03|122.23|125.52|122.72|125.03|122.23|0
1659321300000|2022-08-01 02:35:00|125.11|122.31|124.78|121.98|125.11|122.31|124.7|121.9|0
1659321600000|2022-08-01 02:40:00|124.82|122.02|124.82|122.02|124.95|122.15|124.7|121.9|0
1659321900000|2022-08-01 02:45:00|124.86|122.06|125.02|122.22|125.27|122.47|124.86|122.06|0
1659322200000|2022-08-01 02:50:00|124.98|122.18|125.19|122.39|125.19|122.39|124.86|122.06|0
1659322500000|2022-08-01 02:55:00|125.35|122.55|125.27|122.47|125.6|122.8|125.14|122.34|0
1659322800000|2022-08-01 03:00:00|125.22|122.42|124.86|122.06|125.27|122.47|124.86|122.06|0
1659323100000|2022-08-01 03:05:00|124.77|121.97|124.69|121.89|124.94|122.14|124.45|121.65|0
1659323400000|2022-08-01 03:10:00|124.61|121.81|124.61|121.81|124.85|122.05|124.44|121.64|0
1659323700000|2022-08-01 03:15:00|124.69|121.89|123.79|120.99|124.69|121.89|123.79|120.99|0
1659324000000|2022-08-01 03:20:00|123.71|120.91|123.38|120.58|123.71|120.91|123.38|120.58|0
1659324300000|2022-08-01 03:25:00|123.46|120.66|123.14|120.34|123.55|120.75|122.9|120.1|0
1659324600000|2022-08-01 03:30:00|123.1|120.3|123.3|120.5|123.34|120.54|122.98|120.18|0
1659324900000|2022-08-01 03:35:00|123.22|120.42|123.38|120.58|123.38|120.58|123.22|120.42|0
1659325200000|2022-08-01 03:40:00|123.34|120.54|123.38|120.58|123.38|120.58|123.3|120.5|0
1659325500000|2022-08-01 03:45:00|123.3|120.5|122.97|120.17|123.3|120.5|122.97|120.17|0
1659325800000|2022-08-01 03:50:00|123.05|120.25|123.21|120.41|123.29|120.49|122.97|120.17|0
1659326100000|2022-08-01 03:55:00|123.29|120.49|123.21|120.41|123.29|120.49|123.21|120.41|0
1659326400000|2022-08-01 04:00:00|123.13|120.33|123.29|120.49|123.29|120.49|123.05|120.25|0
1659326700000|2022-08-01 04:05:00|123.37|120.57|123.04|120.24|123.37|120.57|123.04|120.24|0
1659327000000|2022-08-01 04:10:00|122.96|120.16|123.29|120.49|123.37|120.57|122.96|120.16|0
1659327300000|2022-08-01 04:15:00|123.37|120.57|123.77|120.97|123.77|120.97|123.37|120.57|0
1659327600000|2022-08-01 04:20:00|123.81|121.01|123.85|121.05|123.85|121.05|123.65|120.85|0
1659327900000|2022-08-01 04:25:00|123.81|121.01|124.01|121.21|124.01|121.21|123.69|120.89|0
1659328200000|2022-08-01 04:30:00|123.93|121.13|123.85|121.05|124.01|121.21|123.68|120.88|0
1659328500000|2022-08-01 04:35:00|123.93|121.13|123.44|120.64|123.93|121.13|123.44|120.64|0
1659328800000|2022-08-01 04:40:00|123.52|120.72|123.68|120.88|123.76|120.96|123.44|120.64|0
1659329100000|2022-08-01 04:45:00|123.76|120.96|123.52|120.72|123.76|120.96|123.52|120.72|0
1659329400000|2022-08-01 04:50:00|123.6|120.8|123.76|120.96|123.76|120.96|123.44|120.64|0
1659329700000|2022-08-01 04:55:00|123.8|121|124|121.2|124|121.2|123.76|120.96|0
1659330000000|2022-08-01 05:00:00|124.08|121.28|123.84|121.04|124.08|121.28|123.8|121|0
1659330300000|2022-08-01 05:05:00|123.76|120.96|123.75|120.95|124|121.2|123.71|120.91|0
1659330600000|2022-08-01 05:10:00|123.71|120.91|123.35|120.55|123.75|120.95|123.18|120.38|0
1659330900000|2022-08-01 05:15:00|123.27|120.47|123.51|120.71|123.55|120.75|123.18|120.38|0
1659331200000|2022-08-01 05:20:00|123.43|120.63|123.26|120.46|123.63|120.83|123.26|120.46|0
1659331500000|2022-08-01 05:25:00|123.3|120.5|123.58|120.78|123.7|120.9|123.3|120.5|0
1659331800000|2022-08-01 05:30:00|123.67|120.87|123.58|120.78|124.11|121.31|123.58|120.78|0
1659332100000|2022-08-01 05:35:00|123.5|120.7|122.93|120.13|123.58|120.78|122.93|120.13|0
1659332400000|2022-08-01 05:40:00|122.61|119.81|122.45|119.65|122.69|119.89|122.29|119.49|0
1659332700000|2022-08-01 05:45:00|122.4|119.6|123.01|120.21|123.01|120.21|122.4|119.6|0
1659333000000|2022-08-01 05:50:00|123.09|120.29|123.66|120.86|123.66|120.86|123.01|120.21|0
1659333300000|2022-08-01 05:55:00|123.74|120.94|124.06|121.26|124.06|121.26|123.61|120.81|0
1659333600000|2022-08-01 06:00:00|124.14|121.34|124.39|121.59|124.47|121.67|124.06|121.26|0
1659333900000|2022-08-01 06:05:00|124.47|121.67|124.06|121.26|124.47|121.67|124.06|121.26|0
1659334200000|2022-08-01 06:10:00|124.14|121.34|124.46|121.66|124.46|121.66|123.9|121.1|0
1659334500000|2022-08-01 06:15:00|124.55|121.75|123.89|121.09|124.55|121.75|123.85|121.05|0
1659334800000|2022-08-01 06:20:00|123.97|121.17|123.57|120.77|124.22|121.42|123.57|120.77|0
1659335100000|2022-08-01 06:25:00|123.6|120.8|124.05|121.25|124.05|121.25|123.44|120.64|0
1659335400000|2022-08-01 06:30:00|123.97|121.17|123.64|120.84|124.01|121.21|123.32|120.52|0
1659335700000|2022-08-01 06:35:00|123.56|120.76|123.56|120.76|123.81|121.01|123.32|120.52|0
1659336000000|2022-08-01 06:40:00|123.64|120.84|123.97|121.17|124.13|121.33|123.56|120.76|0
1659336300000|2022-08-01 06:45:00|124.05|121.25|124.29|121.49|124.49|121.69|123.96|121.16|0
1659336600000|2022-08-01 06:50:00|124.37|121.57|124.37|121.57|124.45|121.65|124.04|121.24|0
1659336900000|2022-08-01 06:55:00|124.33|121.53|124.45|121.65|124.57|121.77|124.29|121.49|0
1659337200000|2022-08-01 07:00:00|125.1|122.3|125.71|122.91|125.84|123.04|124.77|121.97|0
1659337500000|2022-08-01 07:05:00|125.56|123.16|125.64|123.24|125.88|123.48|125.15|122.75|0
1659337800000|2022-08-01 07:10:00|125.59|123.19|125.55|123.15|126.09|123.69|125.39|122.99|0
1659338100000|2022-08-01 07:15:00|125.59|123.19|125.22|122.82|125.64|123.24|124.98|122.58|0
1659338400000|2022-08-01 07:20:00|125.18|122.78|125.71|123.31|125.88|123.48|125.14|122.74|0
1659338700000|2022-08-01 07:25:00|125.8|123.4|125.38|122.98|125.83|123.43|125.22|122.82|0
1659339000000|2022-08-01 07:30:00|125.47|123.07|126.62|124.22|126.87|124.47|125.47|123.07|0
1659339300000|2022-08-01 07:35:00|126.7|124.3|127.19|124.79|127.61|125.21|126.7|124.3|0
1659339600000|2022-08-01 07:40:00|127.11|124.71|126.94|124.54|127.44|125.04|126.7|124.3|0
1659339900000|2022-08-01 07:45:00|126.98|124.58|126.78|124.38|127.19|124.79|126.7|124.3|0
1659340200000|2022-08-01 07:50:00|126.73|124.33|126.32|123.92|126.78|124.38|125.99|123.59|0
1659340500000|2022-08-01 07:55:00|126.36|123.96|126.36|123.96|126.61|124.21|126.03|123.63|0
1659340800000|2022-08-01 08:00:00|126.28|123.88|126.36|123.96|126.61|124.21|126.11|123.71|0
1659341100000|2022-08-01 08:05:00|126.44|124.04|126.77|124.37|126.85|124.45|126.19|123.79|0
1659341400000|2022-08-01 08:10:00|126.85|124.45|126.19|123.79|127.35|124.95|125.78|123.38|0
1659341700000|2022-08-01 08:15:00|126.11|123.71|126.11|123.71|126.52|124.12|126.03|123.63|0
1659342000000|2022-08-01 08:20:00|126.02|123.62|125.69|123.29|126.19|123.79|125.61|123.21|0
1659342300000|2022-08-01 08:25:00|125.78|123.38|125.69|123.29|125.78|123.38|125.36|122.96|0
1659342600000|2022-08-01 08:30:00|125.61|123.21|126.02|123.62|126.1|123.7|125.61|123.21|0
1659342900000|2022-08-01 08:35:00|125.94|123.54|125.61|123.21|126.1|123.7|125.36|122.96|0
1659343200000|2022-08-01 08:40:00|125.69|123.29|124.95|122.55|125.69|123.29|124.95|122.55|0
1659343500000|2022-08-01 08:45:00|125.11|122.71|124.29|121.89|125.19|122.79|124.29|121.89|0
1659343800000|2022-08-01 08:50:00|124.33|121.93|124.41|122.01|124.41|122.01|123.97|121.57|0
1659344100000|2022-08-01 08:55:00|124.37|121.97|124.45|122.05|124.49|122.09|124.21|121.81|0
1659344400000|2022-08-01 09:00:00|124.53|122.13|124.94|122.54|125.02|122.62|124.37|121.97|0
1659344700000|2022-08-01 09:05:00|125.02|122.62|125.02|122.62|125.1|122.7|124.7|122.3|0
1659345000000|2022-08-01 09:10:00|125.06|122.66|125.68|123.28|125.84|123.44|125.02|122.62|0
1659345300000|2022-08-01 09:15:00|125.63|123.23|125.55|123.15|125.68|123.28|125.35|122.95|0
1659345600000|2022-08-01 09:20:00|125.51|123.11|125.67|123.27|125.71|123.31|125.43|123.03|0
1659345900000|2022-08-01 09:25:00|125.75|123.35|125.34|122.94|125.92|123.52|125.26|122.86|0
1659346200000|2022-08-01 09:30:00|125.3|122.9|126.58|124.18|126.74|124.34|125.3|122.9|0
1659346500000|2022-08-01 09:35:00|126.66|124.26|126.86|124.46|127.11|124.71|126.41|124.01|0
1659346800000|2022-08-01 09:40:00|126.82|124.42|126.57|124.17|126.9|124.5|126.41|124.01|0
1659347100000|2022-08-01 09:45:00|126.65|124.25|127.07|124.67|127.07|124.67|126.45|124.05|0
1659347400000|2022-08-01 09:50:00|127.15|124.75|126.49|124.09|127.15|124.75|126.49|124.09|0
1659347700000|2022-08-01 09:55:00|126.44|124.04|126.57|124.17|126.82|124.42|126.4|124|0
1659348000000|2022-08-01 10:00:00|126.65|124.25|127.06|124.66|127.06|124.66|126.36|123.96|0
1659348300000|2022-08-01 10:05:00|127.14|124.74|126.93|124.53|127.56|125.16|126.73|124.33|0
1659348600000|2022-08-01 10:10:00|126.98|124.58|126.31|123.91|126.98|124.58|126.15|123.75|0
1659348900000|2022-08-01 10:15:00|126.23|123.83|126.73|124.33|126.81|124.41|126.15|123.75|0
1659349200000|2022-08-01 10:20:00|126.81|124.41|126.39|123.99|126.81|124.41|126.06|123.66|0
1659349500000|2022-08-01 10:25:00|126.35|123.95|126.64|124.24|126.64|124.24|126.23|123.83|0
1659349800000|2022-08-01 10:30:00|126.56|124.16|126.64|124.24|126.64|124.24|126.02|123.62|0
1659350100000|2022-08-01 10:35:00|126.59|124.19|126.47|124.07|126.72|124.32|126.39|123.99|0
1659350400000|2022-08-01 10:40:00|126.39|123.99|126.3|123.9|126.55|124.15|126.18|123.78|0
1659350700000|2022-08-01 10:45:00|126.26|123.86|126.06|123.66|126.43|124.03|125.97|123.57|0
1659351000000|2022-08-01 10:50:00|126.01|123.61|126.22|123.82|126.38|123.98|125.97|123.57|0
1659351300000|2022-08-01 10:55:00|126.26|123.86|126.46|124.06|126.63|124.23|126.05|123.65|0
1659351600000|2022-08-01 11:00:00|126.59|124.19|126.71|124.31|126.79|124.39|126.38|123.98|0
1659351900000|2022-08-01 11:05:00|126.63|124.23|126.71|124.31|127.04|124.64|126.54|124.14|0
1659352200000|2022-08-01 11:10:00|126.79|124.39|127.37|124.97|127.57|125.17|126.58|124.18|0
1659352500000|2022-08-01 11:15:00|127.45|125.05|127.32|124.92|127.53|125.13|127.12|124.72|0
1659352800000|2022-08-01 11:20:00|127.37|124.97|127.28|124.88|127.78|125.38|127.2|124.8|0
1659353100000|2022-08-01 11:25:00|127.32|124.92|127.03|124.63|127.78|125.38|127.03|124.63|0
1659353400000|2022-08-01 11:30:00|127.19|124.79|126.61|124.21|127.23|124.83|126.53|124.13|0
1659353700000|2022-08-01 11:35:00|126.65|124.25|126.86|124.46|126.86|124.46|126.53|124.13|0
1659354000000|2022-08-01 11:40:00|126.94|124.54|127.73|125.33|128.35|125.95|126.94|124.54|0
1659354300000|2022-08-01 11:45:00|127.69|125.29|128.19|125.79|128.94|126.54|127.69|125.29|0
1659354600000|2022-08-01 11:50:00|128.14|125.74|127.6|125.2|128.19|125.79|127.6|125.2|0
1659354900000|2022-08-01 11:55:00|127.43|125.03|127.1|124.7|127.43|125.03|126.94|124.54|0
1659355200000|2022-08-01 12:00:00|127.02|124.62|126.27|123.87|127.1|124.7|126.27|123.87|0
1659355500000|2022-08-01 12:05:00|126.23|123.83|125.36|122.96|126.23|123.83|125.04|122.64|0
1659355800000|2022-08-01 12:10:00|125.45|123.05|125.12|122.72|125.53|123.13|124.79|122.39|0
1659356100000|2022-08-01 12:15:00|125.03|122.63|124.79|122.39|125.28|122.88|124.7|122.3|0
1659356400000|2022-08-01 12:20:00|124.87|122.47|124.46|122.06|124.95|122.55|124.29|121.89|0
1659356700000|2022-08-01 12:25:00|124.54|122.14|124.21|121.81|124.54|122.14|123.48|121.08|0
1659357000000|2022-08-01 12:30:00|124.13|121.73|123.88|121.48|124.78|122.38|123.6|121.2|0
1659357300000|2022-08-01 12:35:00|123.8|121.4|123.56|121.16|123.96|121.56|123.31|120.91|0
1659357600000|2022-08-01 12:40:00|123.47|121.07|123.47|121.07|123.56|121.16|122.74|120.34|0
1659357900000|2022-08-01 12:45:00|123.51|121.11|122.01|119.61|123.55|121.15|121.77|119.37|0
1659358200000|2022-08-01 12:50:00|122.09|119.69|120.48|118.08|122.58|120.18|120.33|117.93|0
1659358500000|2022-08-01 12:55:00|120.4|118|120.32|117.92|121.05|118.65|120.32|117.92|0
1659358800000|2022-08-01 13:00:00|120.16|117.76|118.49|116.09|120.4|118|118.02|115.62|0
1659359100000|2022-08-01 13:05:00|118.57|116.17|120.4|118|120.4|118|118.57|116.17|0
1659359400000|2022-08-01 13:10:00|120.44|118.04|120.64|118.24|120.64|118.24|119.92|117.52|0
1659359700000|2022-08-01 13:15:00|120.56|118.16|119.2|116.8|120.64|118.24|119.04|116.64|0
1659360000000|2022-08-01 13:20:00|119.12|116.72|120.23|117.83|120.27|117.87|118.8|116.4|0
1659360300000|2022-08-01 13:25:00|120.19|117.79|119.36|116.96|120.31|117.91|119.04|116.64|0
1659360600000|2022-08-01 13:30:00|119.6|117.2|119.93|117.53|120.79|118.39|115.41|113.01|0
1659360900000|2022-08-01 13:35:00|119.7|117.3|121.69|119.29|121.85|119.45|119.7|117.3|0
1659361200000|2022-08-01 13:40:00|121.85|119.45|124.12|121.72|124.85|122.45|121.21|118.81|0
1659361500000|2022-08-01 13:45:00|124.04|121.64|124.2|121.8|124.93|122.53|123.06|120.66|0
1659361800000|2022-08-01 13:50:00|124.28|121.88|127.4|125|127.98|125.58|123.87|121.47|0
1659362100000|2022-08-01 13:55:00|127.32|124.92|126.94|124.54|128.73|126.33|126.74|124.34|0
1659362400000|2022-08-01 14:00:00|126.78|124.38|128.06|125.66|129.48|127.08|125.5|123.1|0
1659362700000|2022-08-01 14:05:00|127.9|125.5|130.82|128.42|132.35|129.95|127.9|125.5|0
1659363000000|2022-08-01 14:10:00|130.7|128.3|130.75|128.35|134.46|132.06|130.49|128.09|0
1659363300000|2022-08-01 14:15:00|130.92|128.52|126.33|123.93|131.09|128.69|126.33|123.93|0
1659363600000|2022-08-01 14:20:00|126.24|123.84|126.32|123.92|126.99|124.59|124.85|122.45|0
1659363900000|2022-08-01 14:25:00|126.16|123.76|123.78|121.38|126.32|123.92|122.97|120.57|0
1659364200000|2022-08-01 14:30:00|123.95|121.55|124.92|122.52|125.91|123.51|123.95|121.55|0
1659364500000|2022-08-01 14:35:00|125.01|122.61|126.65|124.25|126.65|124.25|124.68|122.28|0
1659364800000|2022-08-01 14:40:00|126.82|124.42|129.39|126.99|129.65|127.25|126.81|124.41|0
1659365100000|2022-08-01 14:45:00|129.56|127.16|131.33|128.93|131.92|129.52|129.14|126.74|0
1659365400000|2022-08-01 14:50:00|131.41|129.01|133.37|130.97|133.88|131.48|131.41|129.01|0
1659365700000|2022-08-01 14:55:00|133.28|130.88|132.77|130.37|133.28|130.88|132.34|129.94|0
1659366000000|2022-08-01 15:00:00|132.94|130.54|131.58|129.18|134.05|131.65|131.32|128.92|0
1659366300000|2022-08-01 15:05:00|131.66|129.26|130.9|128.5|131.75|129.35|130.14|127.74|0
1659366600000|2022-08-01 15:10:00|131.07|128.67|132.51|130.11|132.59|130.19|130.65|128.25|0
1659366900000|2022-08-01 15:15:00|132.59|130.19|128.21|125.81|132.59|130.19|128.21|125.81|0
1659367200000|2022-08-01 15:20:00|128.05|125.65|131.57|129.17|131.83|129.43|127.71|125.31|0
1659367500000|2022-08-01 15:25:00|131.53|129.13|132.33|129.93|133.14|130.74|131.06|128.66|0
1659367800000|2022-08-01 15:30:00|132.25|129.85|130.13|127.73|132.33|129.93|129.58|127.18|0
1659368100000|2022-08-01 15:35:00|130.3|127.9|130.3|127.9|130.72|128.32|129.38|126.98|0
1659368400000|2022-08-01 15:40:00|130.21|127.81|131.99|129.59|131.99|129.59|129.88|127.48|0
1659368700000|2022-08-01 15:45:00|131.9|129.5|133.52|131.12|133.52|131.12|131.31|128.91|0
1659369000000|2022-08-01 15:50:00|133.44|131.04|132.41|130.01|133.78|131.38|132.41|130.01|0
1659369300000|2022-08-01 15:55:00|132.5|130.1|131.56|129.16|132.5|130.1|131.56|129.16|0
1659369600000|2022-08-01 16:00:00|131.64|129.24|130.46|128.06|132.07|129.67|130.12|127.72|0
1659369900000|2022-08-01 16:05:00|130.63|128.23|129.53|127.13|131.05|128.65|129.53|127.13|0
1659370200000|2022-08-01 16:10:00|129.62|127.22|127.78|125.38|130.46|128.06|126.87|124.47|0
1659370500000|2022-08-01 16:15:00|127.86|125.46|128.52|126.12|128.69|126.29|127.28|124.88|0
1659370800000|2022-08-01 16:20:00|128.44|126.04|129.61|127.21|130.2|127.8|128.27|125.87|0
1659371100000|2022-08-01 16:25:00|129.53|127.13|129.69|127.29|130.28|127.88|129.4|127|0
1659371400000|2022-08-01 16:30:00|129.78|127.38|129.61|127.21|129.94|127.54|128.52|126.12|0
1659371700000|2022-08-01 16:35:00|129.69|127.29|129.1|126.7|129.78|127.38|128.27|125.87|0
1659372000000|2022-08-01 16:40:00|128.94|126.54|129.1|126.7|129.35|126.95|127.93|125.53|0
1659372300000|2022-08-01 16:45:00|129.18|126.78|129.02|126.62|130.61|128.21|128.68|126.28|0
1659372600000|2022-08-01 16:50:00|129.18|126.78|128.51|126.11|129.27|126.87|128.3|125.9|0
1659372900000|2022-08-01 16:55:00|128.43|126.03|128.76|126.36|128.84|126.44|127.26|124.86|0
1659373200000|2022-08-01 17:00:00|128.59|126.19|125.28|122.88|128.76|126.36|125.12|122.72|0
1659373500000|2022-08-01 17:05:00|125.36|122.96|127.26|124.86|127.68|125.28|124.87|122.47|0
1659373800000|2022-08-01 17:10:00|127.18|124.78|127.59|125.19|127.67|125.27|126.02|123.62|0
1659374100000|2022-08-01 17:15:00|127.84|125.44|124.95|122.55|128.17|125.77|124.87|122.47|0
1659374400000|2022-08-01 17:20:00|125.03|122.63|124.95|122.55|125.93|123.53|123.97|121.57|0
1659374700000|2022-08-01 17:25:00|125.11|122.71|123.15|120.75|125.15|122.75|123.07|120.67|0
1659375000000|2022-08-01 17:30:00|122.99|120.59|121.86|119.46|123.89|121.49|121.86|119.46|0
1659375300000|2022-08-01 17:35:00|121.94|119.54|122.66|120.26|123.07|120.67|121.7|119.3|0
1659375600000|2022-08-01 17:40:00|122.58|120.18|121.7|119.3|122.99|120.59|120.97|118.57|0
1659375900000|2022-08-01 17:45:00|121.57|119.17|121.29|118.89|121.62|119.22|119.62|117.22|0
1659376200000|2022-08-01 17:50:00|121.13|118.73|121.05|118.65|121.37|118.97|119.93|117.53|0
1659376500000|2022-08-01 17:55:00|120.89|118.49|124.9|122.5|125.06|122.66|119.23|116.83|0
1659376800000|2022-08-01 18:00:00|124.74|122.34|123.84|121.44|124.9|122.5|122.39|119.99|0
1659377100000|2022-08-01 18:05:00|123.76|121.36|124.82|122.42|124.9|122.5|123.04|120.64|0
1659377400000|2022-08-01 18:10:00|124.49|122.09|126.29|123.89|126.37|123.97|123.68|121.28|0
1659377700000|2022-08-01 18:15:00|126.45|124.05|125.06|122.66|127.11|124.71|124.65|122.25|0
1659378000000|2022-08-01 18:20:00|125.14|122.74|126.28|123.88|126.28|123.88|124.41|122.01|0
1659378300000|2022-08-01 18:25:00|126.2|123.8|125.95|123.55|126.36|123.96|124.89|122.49|0
1659378600000|2022-08-01 18:30:00|125.87|123.47|126.36|123.96|126.77|124.37|125.62|123.22|0
1659378900000|2022-08-01 18:35:00|126.44|124.04|127.02|124.62|127.26|124.86|126.36|123.96|0
1659379200000|2022-08-01 18:40:00|127.1|124.7|125.29|122.89|127.51|125.11|125.29|122.89|0
1659379500000|2022-08-01 18:45:00|125.37|122.97|125.78|123.38|126.19|123.79|124.8|122.4|0
1659379800000|2022-08-01 18:50:00|125.37|122.97|126.85|124.45|127.18|124.78|124.64|122.24|0
1659380100000|2022-08-01 18:55:00|127.01|124.61|129.33|126.93|130.42|128.02|126.93|124.53|0
1659380400000|2022-08-01 19:00:00|129.41|127.01|128.22|125.82|129.58|127.18|127.2|124.8|0
1659380700000|2022-08-01 19:05:00|128.31|125.91|129.8|127.4|130.14|127.74|127.68|125.28|0
1659381000000|2022-08-01 19:10:00|129.72|127.32|130.22|127.82|130.3|127.9|128.72|126.32|0
1659381300000|2022-08-01 19:15:00|130.39|127.99|129.63|127.23|130.97|128.57|129.46|127.06|0
1659381600000|2022-08-01 19:20:00|129.55|127.15|127.47|125.07|129.55|127.15|127.31|124.91|0
1659381900000|2022-08-01 19:25:00|127.31|124.91|127.31|124.91|127.64|125.24|126.73|124.33|0
1659382200000|2022-08-01 19:30:00|127.14|124.74|127.88|125.48|128.13|125.73|126.65|124.25|0
1659382500000|2022-08-01 19:35:00|127.8|125.4|127.88|125.48|128.05|125.65|127.14|124.74|0
1659382800000|2022-08-01 19:40:00|127.96|125.56|127.14|124.74|129.29|126.89|126.93|124.53|0
1659383100000|2022-08-01 19:45:00|126.97|124.57|128.37|125.97|128.96|126.56|126.81|124.41|0
1659383400000|2022-08-01 19:50:00|129.7|127.3|127.13|124.73|129.7|127.3|127.05|124.65|0
1659383700000|2022-08-01 19:55:00|126.97|124.57|126.97|124.57|128.04|125.64|126.31|123.91|0
1659384000000|2022-08-01 20:00:00|127.29|124.89|127.87|125.47|128.29|125.89|126.55|124.15|0
1659384300000|2022-08-01 20:05:00|127.95|125.55|127.7|125.3|128.2|125.8|127.62|125.22|0
1659384600000|2022-08-01 20:10:00|127.79|125.39|128.03|125.63|128.28|125.88|127.79|125.39|0
1659384900000|2022-08-01 20:15:00|128.15|125.35|127.49|124.69|128.15|125.35|127.24|124.44|0
1659385200000|2022-08-01 20:20:00|127.41|124.61|127.57|124.77|127.65|124.85|127.24|124.44|0
1659385500000|2022-08-01 20:25:00|127.65|124.85|127.73|124.93|128.02|125.22|127.65|124.85|0
1659385800000|2022-08-01 20:30:00|127.81|125.01|127.73|124.93|127.9|125.1|127.73|124.93|0
1659386100000|2022-08-01 20:35:00|127.77|124.97|127.98|125.18|127.98|125.18|127.77|124.97|0
1659386400000|2022-08-01 20:40:00|128.06|125.26|127.97|125.17|128.06|125.26|127.97|125.17|0
1659386700000|2022-08-01 20:45:00|128.06|125.26|127.97|125.17|128.1|125.3|127.97|125.17|0
1659387000000|2022-08-01 20:50:00|127.93|125.13|128.05|125.25|128.05|125.25|127.89|125.09|0
1659387300000|2022-08-01 20:55:00|128.09|125.29|128.42|125.62|128.42|125.62|127.97|125.17|0
1659387600000|2022-08-01 21:00:00|128.4|125.6|128.08|125.28|128.4|125.6|128.08|125.28|0
1659387900000|2022-08-01 21:05:00|128.06|125.26|127.93|125.13|128.12|125.32|127.86|125.06|0
1659388200000|2022-08-01 21:10:00|127.9|125.1|127.82|125.02|127.96|125.16|127.7|124.9|0
1659388500000|2022-08-01 21:15:00|127.84|125.04|127.68|124.88|127.93|125.13|127.6|124.8|0
1659388800000|2022-08-01 21:20:00|127.69|124.89|127.56|124.76|127.77|124.97|127.51|124.71|0
1659389100000|2022-08-01 21:25:00|127.6|124.8|127.57|124.77|127.71|124.91|127.51|124.71|0
1659389400000|2022-08-01 21:30:00|127.62|124.82|127.45|124.65|127.7|124.9|127.43|124.63|0
1659389700000|2022-08-01 21:35:00|127.43|124.63|127.4|124.6|127.56|124.76|127.29|124.49|0
1659390000000|2022-08-01 21:40:00|127.42|124.62|127.65|124.85|127.66|124.86|127.42|124.62|0
1659390300000|2022-08-01 21:45:00|127.66|124.86|127.47|124.67|127.76|124.96|127.38|124.58|0
1659390600000|2022-08-01 21:50:00|127.44|124.64|127.62|124.82|127.67|124.87|127.44|124.64|0
1659390900000|2022-08-01 21:55:00|127.61|124.81|127.4|124.6|127.62|124.82|127.4|124.6|0
1659391200000|2022-08-01 22:00:00|127.74|124.94|126.71|123.91|127.74|124.94|126.59|123.79|0
1659391500000|2022-08-01 22:05:00|126.63|123.83|126.14|123.34|126.96|124.16|126.05|123.25|0
1659391800000|2022-08-01 22:10:00|126.26|123.46|126.54|123.74|126.54|123.74|126.14|123.34|0
1659392100000|2022-08-01 22:15:00|126.63|123.83|126.21|123.41|126.95|124.15|126.21|123.41|0
1659392400000|2022-08-01 22:20:00|126.25|123.45|126.21|123.41|126.3|123.5|125.89|123.09|0
1659392700000|2022-08-01 22:25:00|126.13|123.33|126.13|123.33|126.13|123.33|125.88|123.08|0
1659393000000|2022-08-01 22:30:00|126.29|123.49|126.13|123.33|126.7|123.9|126.08|123.28|0
1659393300000|2022-08-01 22:35:00|126.04|123.24|126.62|123.82|126.7|123.9|125.84|123.04|0
1659393600000|2022-08-01 22:40:00|126.66|123.86|126.53|123.73|126.86|124.06|126.29|123.49|0
1659393900000|2022-08-01 22:45:00|126.62|123.82|126.78|123.98|126.94|124.14|126.61|123.81|0
1659394200000|2022-08-01 22:50:00|126.86|124.06|126.86|124.06|126.86|124.06|126.73|123.93|0
1659394500000|2022-08-01 22:55:00|126.94|124.14|126.77|123.97|127.19|124.39|126.77|123.97|0
1659394800000|2022-08-01 23:00:00|126.69|123.89|127.27|124.47|127.51|124.71|126.57|123.77|0
1659395100000|2022-08-01 23:05:00|127.18|124.38|127.59|124.79|127.92|125.12|126.94|124.14|0
1659395400000|2022-08-01 23:10:00|127.51|124.71|127.59|124.79|127.76|124.96|127.35|124.55|0
1659395700000|2022-08-01 23:15:00|127.55|124.75|126.77|123.97|127.55|124.75|126.69|123.89|0
1659396000000|2022-08-01 23:20:00|126.85|124.05|126.77|123.97|126.93|124.13|126.68|123.88|0
1659396300000|2022-08-01 23:25:00|126.76|123.96|126.11|123.31|126.76|123.96|126.11|123.31|0
1659396600000|2022-08-01 23:30:00|126.03|123.23|125.86|123.06|126.03|123.23|125.54|122.74|0
1659396900000|2022-08-01 23:35:00|125.94|123.14|126.1|123.3|126.11|123.31|125.82|123.02|0
1659397200000|2022-08-01 23:40:00|126.19|123.39|125.94|123.14|126.43|123.63|125.81|123.01|0
1659397500000|2022-08-01 23:45:00|126.1|123.3|125.53|122.73|126.35|123.55|125.2|122.4|0
1659397800000|2022-08-01 23:50:00|125.37|122.57|125.53|122.73|126.02|123.22|125.28|122.48|0
1659398100000|2022-08-01 23:55:00|125.57|122.77|125.28|122.48|126.02|123.22|125.12|122.32|0
1659398400000|2022-08-02 00:00:00|125.44|122.64|124.87|122.07|125.77|122.97|124.79|121.99|0
1659398700000|2022-08-02 00:05:00|124.79|121.99|124.79|121.99|124.87|122.07|124.38|121.58|0
1659399000000|2022-08-02 00:10:00|124.71|121.91|125.11|122.31|125.28|122.48|124.46|121.66|0
1659399300000|2022-08-02 00:15:00|125.03|122.23|124.22|121.42|125.28|122.48|124.06|121.26|0
1659399600000|2022-08-02 00:20:00|124.26|121.46|124.05|121.25|124.38|121.58|123.65|120.85|0
1659399900000|2022-08-02 00:25:00|123.97|121.17|123.97|121.17|124.05|121.25|123.49|120.69|0
1659400200000|2022-08-02 00:30:00|124.01|121.21|123.81|121.01|124.21|121.41|123.73|120.93|0
1659400500000|2022-08-02 00:35:00|123.89|121.09|123.81|121.01|124.13|121.33|123.65|120.85|0
1659400800000|2022-08-02 00:40:00|123.84|121.04|123.97|121.17|123.97|121.17|123.4|120.6|0
1659401100000|2022-08-02 00:45:00|123.88|121.08|123.56|120.76|123.97|121.17|123.48|120.68|0
1659401400000|2022-08-02 00:50:00|123.52|120.72|123.24|120.44|123.52|120.72|122.67|119.87|0
1659401700000|2022-08-02 00:55:00|123.07|120.27|122.67|119.87|123.07|120.27|122.63|119.83|0
1659402000000|2022-08-02 01:00:00|122.59|119.79|122.75|119.95|123.07|120.27|122.27|119.47|0
1659402300000|2022-08-02 01:05:00|122.67|119.87|122.75|119.95|122.99|120.19|122.67|119.87|0
1659402600000|2022-08-02 01:10:00|122.79|119.99|122.42|119.62|122.83|120.03|122.34|119.54|0
1659402900000|2022-08-02 01:15:00|122.34|119.54|122.99|120.19|122.99|120.19|122.1|119.3|0
1659403200000|2022-08-02 01:20:00|123.07|120.27|123.06|120.26|123.39|120.59|122.58|119.78|0
1659403500000|2022-08-02 01:25:00|122.9|120.1|122.34|119.54|123.1|120.3|122.18|119.38|0
1659403800000|2022-08-02 01:30:00|122.3|119.5|121.3|118.5|122.42|119.62|121.22|118.42|0
1659404100000|2022-08-02 01:35:00|121.14|118.34|120.66|117.86|121.62|118.82|120.5|117.7|0
1659404400000|2022-08-02 01:40:00|120.58|117.78|120.9|118.1|120.98|118.18|120.5|117.7|0
1659404700000|2022-08-02 01:45:00|120.82|118.02|120.89|118.09|121.29|118.49|120.82|118.02|0
1659405000000|2022-08-02 01:50:00|120.97|118.17|121.53|118.73|121.77|118.97|120.82|118.02|0
1659405300000|2022-08-02 01:55:00|121.61|118.81|121.69|118.89|121.69|118.89|121.13|118.33|0
1659405600000|2022-08-02 02:00:00|121.61|118.81|121.37|118.57|122.01|119.21|121.21|118.41|0
1659405900000|2022-08-02 02:05:00|121.45|118.65|121.53|118.73|121.93|119.13|121.37|118.57|0
1659406200000|2022-08-02 02:10:00|121.48|118.68|121.32|118.52|121.48|118.68|121.05|118.25|0
1659406500000|2022-08-02 02:15:00|121.28|118.48|120.73|117.93|121.28|118.48|120.68|117.88|0
1659406800000|2022-08-02 02:20:00|120.65|117.85|120.29|117.49|120.68|117.88|120.17|117.37|0
1659407100000|2022-08-02 02:25:00|120.33|117.53|119.93|117.13|120.33|117.53|119.61|116.81|0
1659407400000|2022-08-02 02:30:00|120.01|117.21|120.4|117.6|120.48|117.68|119.93|117.13|0
1659407700000|2022-08-02 02:35:00|120.32|117.52|120.56|117.76|120.72|117.92|120.32|117.52|0
1659408000000|2022-08-02 02:40:00|120.64|117.84|120.32|117.52|120.72|117.92|120.32|117.52|0
1659408300000|2022-08-02 02:45:00|120.36|117.56|120.64|117.84|120.72|117.92|120.32|117.52|0
1659408600000|2022-08-02 02:50:00|120.56|117.76|120.63|117.83|120.72|117.92|120.32|117.52|0
1659408900000|2022-08-02 02:55:00|120.55|117.75|121.47|118.67|121.47|118.67|120.48|117.68|0
1659409200000|2022-08-02 03:00:00|121.43|118.63|121.47|118.67|121.59|118.79|121.27|118.47|0
1659409500000|2022-08-02 03:05:00|121.51|118.71|121.43|118.63|121.51|118.71|121.03|118.23|0
1659409800000|2022-08-02 03:10:00|121.35|118.55|121.78|118.98|121.82|119.02|121.19|118.39|0
1659410100000|2022-08-02 03:15:00|121.74|118.94|121.54|118.74|121.74|118.94|121.42|118.62|0
1659410400000|2022-08-02 03:20:00|121.5|118.7|121.58|118.78|121.66|118.86|121.42|118.62|0
1659410700000|2022-08-02 03:25:00|121.66|118.86|121.82|119.02|121.9|119.1|121.58|118.78|0
1659411000000|2022-08-02 03:30:00|121.74|118.94|122.62|119.82|122.62|119.82|121.74|118.94|0
1659411300000|2022-08-02 03:35:00|122.54|119.74|122.49|119.69|122.62|119.82|122.3|119.5|0
1659411600000|2022-08-02 03:40:00|122.46|119.66|122.61|119.81|122.94|120.14|122.46|119.66|0
1659411900000|2022-08-02 03:45:00|122.69|119.89|122.37|119.57|122.69|119.89|122.25|119.45|0
1659412200000|2022-08-02 03:50:00|122.33|119.53|122.29|119.49|122.41|119.61|122.13|119.33|0
1659412500000|2022-08-02 03:55:00|122.37|119.57|121.97|119.17|122.37|119.57|121.81|119.01|0
1659412800000|2022-08-02 04:00:00|122.01|119.21|121.81|119.01|122.05|119.25|121.73|118.93|0
1659413100000|2022-08-02 04:05:00|121.73|118.93|122.12|119.32|122.29|119.49|121.73|118.93|0
1659413400000|2022-08-02 04:10:00|122.2|119.4|122.12|119.32|122.28|119.48|122|119.2|0
1659413700000|2022-08-02 04:15:00|122.16|119.36|121.8|119|122.16|119.36|121.8|119|0
1659414000000|2022-08-02 04:20:00|121.88|119.08|121.64|118.84|121.88|119.08|121.48|118.68|0
1659414300000|2022-08-02 04:25:00|121.56|118.76|121.6|118.8|121.72|118.92|121.4|118.6|0
1659414600000|2022-08-02 04:30:00|121.56|118.76|121.64|118.84|121.88|119.08|121.24|118.44|0
1659414900000|2022-08-02 04:35:00|121.72|118.92|121.47|118.67|121.72|118.92|121.39|118.59|0
1659415200000|2022-08-02 04:40:00|121.39|118.59|121.31|118.51|121.55|118.75|121.23|118.43|0
1659415500000|2022-08-02 04:45:00|121.35|118.55|121.55|118.75|121.63|118.83|121.31|118.51|0
1659415800000|2022-08-02 04:50:00|121.59|118.79|121.39|118.59|121.63|118.83|121.23|118.43|0
1659416100000|2022-08-02 04:55:00|121.35|118.55|121.79|118.99|121.79|118.99|121.31|118.51|0
1659416400000|2022-08-02 05:00:00|121.71|118.91|122.14|119.34|122.35|119.55|121.71|118.91|0
1659416700000|2022-08-02 05:05:00|122.19|119.39|122.26|119.46|122.75|119.95|122.19|119.39|0
1659417000000|2022-08-02 05:10:00|122.22|119.42|122.42|119.62|122.42|119.62|122.1|119.3|0
1659417300000|2022-08-02 05:15:00|122.5|119.7|121.46|118.66|122.58|119.78|121.42|118.62|0
1659417600000|2022-08-02 05:20:00|121.38|118.58|121.78|118.98|121.94|119.14|121.3|118.5|0
1659417900000|2022-08-02 05:25:00|121.7|118.9|121.3|118.5|122.02|119.22|121.22|118.42|0
1659418200000|2022-08-02 05:30:00|121.26|118.46|120.74|117.94|121.46|118.66|120.58|117.78|0
1659418500000|2022-08-02 05:35:00|120.82|118.02|120.5|117.7|120.9|118.1|120.26|117.46|0
1659418800000|2022-08-02 05:40:00|120.58|117.78|120.66|117.86|120.9|118.1|120.58|117.78|0
1659419100000|2022-08-02 05:45:00|120.61|117.81|121.05|118.25|121.21|118.41|120.58|117.78|0
1659419400000|2022-08-02 05:50:00|121.13|118.33|120.97|118.17|121.13|118.33|120.81|118.01|0
1659419700000|2022-08-02 05:55:00|121.05|118.25|120.81|118.01|121.05|118.25|120.49|117.69|0
1659420000000|2022-08-02 06:00:00|120.73|117.93|123.95|121.15|123.95|121.15|120.73|117.93|0
1659420300000|2022-08-02 06:05:00|124.03|121.23|123.86|121.06|124.35|121.55|123.86|121.06|0
1659420600000|2022-08-02 06:10:00|123.78|120.98|124.18|121.38|124.35|121.55|123.78|120.98|0
1659420900000|2022-08-02 06:15:00|124.22|121.42|124.42|121.62|124.59|121.79|124.02|121.22|0
1659421200000|2022-08-02 06:20:00|124.51|121.71|123.86|121.06|124.59|121.79|123.14|120.34|0
1659421500000|2022-08-02 06:25:00|123.94|121.14|123.9|121.1|124.02|121.22|123.54|120.74|0
1659421800000|2022-08-02 06:30:00|123.94|121.14|123.13|120.33|124.18|121.38|122.97|120.17|0
1659422100000|2022-08-02 06:35:00|123.05|120.25|123.05|120.25|123.37|120.57|122.81|120.01|0
1659422400000|2022-08-02 06:40:00|122.97|120.17|123.21|120.41|123.29|120.49|122.73|119.93|0
1659422700000|2022-08-02 06:45:00|123.25|120.45|123.53|120.73|123.69|120.89|123.13|120.33|0
1659423000000|2022-08-02 06:50:00|123.45|120.65|123.21|120.41|123.61|120.81|122.97|120.17|0
1659423300000|2022-08-02 06:55:00|123.24|120.44|123.53|120.73|123.61|120.81|123.16|120.36|0
1659423600000|2022-08-02 07:00:00|123.61|120.81|122.72|119.92|124.01|121.21|122.56|119.76|0
1659423900000|2022-08-02 07:05:00|122.52|120.12|120.89|118.49|122.6|120.2|119.98|117.58|0
1659424200000|2022-08-02 07:10:00|120.93|118.53|120.61|118.21|121.44|119.04|120.45|118.05|0
1659424500000|2022-08-02 07:15:00|120.57|118.17|120.37|117.97|120.69|118.29|119.04|116.64|0
1659424800000|2022-08-02 07:20:00|120.21|117.81|120.92|118.52|121.24|118.84|119.74|117.34|0
1659425100000|2022-08-02 07:25:00|121|118.6|121.12|118.72|121.16|118.76|120.37|117.97|0
1659425400000|2022-08-02 07:30:00|121|118.6|120.22|117.82|121.08|118.68|119.04|116.64|0
1659425700000|2022-08-02 07:35:00|120.3|117.9|121.57|119.17|121.81|119.41|119.98|117.58|0
1659426000000|2022-08-02 07:40:00|121.49|119.09|121.41|119.01|122.05|119.65|121.41|119.01|0
1659426300000|2022-08-02 07:45:00|121.49|119.09|122.2|119.8|122.44|120.04|121.49|119.09|0
1659426600000|2022-08-02 07:50:00|122.28|119.88|121.96|119.56|122.76|120.36|121.92|119.52|0
1659426900000|2022-08-02 07:55:00|122.04|119.64|121.56|119.16|122.44|120.04|121.48|119.08|0
1659427200000|2022-08-02 08:00:00|121.48|119.08|121.8|119.4|122.36|119.96|121.4|119|0
1659427500000|2022-08-02 08:05:00|121.76|119.36|122.15|119.75|122.59|120.19|120.26|117.86|0
1659427800000|2022-08-02 08:10:00|122.19|119.79|121.23|118.83|122.19|119.79|121.07|118.67|0
1659428100000|2022-08-02 08:15:00|121.31|118.91|120.56|118.16|121.35|118.95|120.44|118.04|0
1659428400000|2022-08-02 08:20:00|120.44|118.04|118.39|115.99|121.95|119.55|118.2|115.8|0
1659428700000|2022-08-02 08:25:00|118.43|116.03|118.43|116.03|118.67|116.27|118.04|115.64|0
1659429000000|2022-08-02 08:30:00|118.51|116.11|118.04|115.64|118.67|116.27|117.8|115.4|0
1659429300000|2022-08-02 08:35:00|117.88|115.48|116.7|114.3|117.88|115.48|116.63|114.23|0
1659429600000|2022-08-02 08:40:00|116.63|114.23|118.96|116.56|119.2|116.8|116.39|113.99|0
1659429900000|2022-08-02 08:45:00|119.04|116.64|118.88|116.48|119.12|116.72|118.37|115.97|0
1659430200000|2022-08-02 08:50:00|118.73|116.33|119.28|116.88|119.43|117.03|118.65|116.25|0
1659430500000|2022-08-02 08:55:00|119.35|116.95|119.43|117.03|119.51|117.11|119.12|116.72|0
1659430800000|2022-08-02 09:00:00|119.39|116.99|119.7|117.3|119.9|117.5|119.15|116.75|0
1659431100000|2022-08-02 09:05:00|119.75|117.35|119.66|117.26|119.82|117.42|119.47|117.07|0
1659431400000|2022-08-02 09:10:00|119.74|117.34|119.98|117.58|120.02|117.62|119.43|117.03|0
1659431700000|2022-08-02 09:15:00|119.9|117.5|120.21|117.81|120.3|117.9|119.9|117.5|0
1659432000000|2022-08-02 09:20:00|120.29|117.89|119.42|117.02|120.29|117.89|119.42|117.02|0
1659432300000|2022-08-02 09:25:00|119.34|116.94|119.5|117.1|119.54|117.14|118.91|116.51|0
1659432600000|2022-08-02 09:30:00|119.58|117.18|118.11|115.71|119.82|117.42|118.11|115.71|0
1659432900000|2022-08-02 09:35:00|118.07|115.67|116.14|113.74|118.35|115.95|116.14|113.74|0
1659433200000|2022-08-02 09:40:00|116.17|113.77|116.92|114.52|117.07|114.67|116.17|113.77|0
1659433500000|2022-08-02 09:45:00|116.88|114.48|116.72|114.32|116.88|114.48|116.45|114.05|0
1659433800000|2022-08-02 09:50:00|116.68|114.28|115.51|113.11|116.76|114.36|115.43|113.03|0
1659434100000|2022-08-02 09:55:00|115.59|113.19|115.2|112.8|115.78|113.38|115.12|112.72|0
1659434400000|2022-08-02 10:00:00|115.28|112.88|115.35|112.95|115.9|113.5|115.28|112.88|0
1659434700000|2022-08-02 10:05:00|115.28|112.88|115.2|112.8|115.28|112.88|114.81|112.41|0
1659435000000|2022-08-02 10:10:00|115.16|112.76|115.74|113.34|115.74|113.34|115.04|112.64|0
1659435300000|2022-08-02 10:15:00|115.62|113.22|114.42|112.02|115.74|113.34|113.65|111.25|0
1659435600000|2022-08-02 10:20:00|114.34|111.94|114.5|112.1|114.81|112.41|114.3|111.9|0
1659435900000|2022-08-02 10:25:00|114.57|112.17|114.34|111.94|114.73|112.33|114.26|111.86|0
1659436200000|2022-08-02 10:30:00|114.26|111.86|113.95|111.55|114.53|112.13|113.88|111.48|0
1659436500000|2022-08-02 10:35:00|113.91|111.51|114.57|112.17|114.72|112.32|113.65|111.25|0
1659436800000|2022-08-02 10:40:00|114.49|112.09|115.11|112.71|115.26|112.86|114.41|112.01|0
1659437100000|2022-08-02 10:45:00|115.03|112.63|116.9|114.5|117.56|115.16|114.8|112.4|0
1659437400000|2022-08-02 10:50:00|116.86|114.46|118.44|116.04|119.07|116.67|116.78|114.38|0
1659437700000|2022-08-02 10:55:00|118.52|116.12|119.3|116.9|119.38|116.98|118.28|115.88|0
1659438000000|2022-08-02 11:00:00|119.26|116.86|121.03|118.63|121.43|119.03|119.06|116.66|0
1659438300000|2022-08-02 11:05:00|120.95|118.55|120.08|117.68|120.95|118.55|119.93|117.53|0
1659438600000|2022-08-02 11:10:00|120|117.6|120.51|118.11|120.79|118.39|120|117.6|0
1659438900000|2022-08-02 11:15:00|120.48|118.08|120.71|118.31|121.11|118.71|120.4|118|0
1659439200000|2022-08-02 11:20:00|120.79|118.39|121.5|119.1|121.58|119.18|120.63|118.23|0
1659439500000|2022-08-02 11:25:00|121.58|119.18|121.26|118.86|121.58|119.18|121.1|118.7|0
1659439800000|2022-08-02 11:30:00|121.18|118.78|121.98|119.58|122.22|119.82|121.1|118.7|0
1659440100000|2022-08-02 11:35:00|121.9|119.5|121.74|119.34|121.98|119.58|121.42|119.02|0
1659440400000|2022-08-02 11:40:00|121.69|119.29|120.86|118.46|121.81|119.41|120.78|118.38|0
1659440700000|2022-08-02 11:45:00|120.82|118.42|121.26|118.86|121.49|119.09|120.78|118.38|0
1659441000000|2022-08-02 11:50:00|121.25|118.85|121.41|119.01|121.49|119.09|120.78|118.38|0
1659441300000|2022-08-02 11:55:00|121.37|118.97|121.01|118.61|121.49|119.09|120.86|118.46|0
1659441600000|2022-08-02 12:00:00|120.86|118.46|121.89|119.49|121.97|119.57|120.86|118.46|0
1659441900000|2022-08-02 12:05:00|121.81|119.41|121.65|119.25|121.89|119.49|121.33|118.93|0
1659442200000|2022-08-02 12:10:00|121.57|119.17|121.33|118.93|121.84|119.44|121.17|118.77|0
1659442500000|2022-08-02 12:15:00|121.28|118.88|120.37|117.97|121.41|119.01|120.37|117.97|0
1659442800000|2022-08-02 12:20:00|120.29|117.89|121.24|118.84|121.32|118.92|120.29|117.89|0
1659443100000|2022-08-02 12:25:00|121.32|118.92|120.77|118.37|121.32|118.92|120.29|117.89|0
1659443400000|2022-08-02 12:30:00|120.84|118.44|120.84|118.44|121.56|119.16|120.77|118.37|0
1659443700000|2022-08-02 12:35:00|120.92|118.52|120.68|118.28|120.92|118.52|120.37|117.97|0
1659444000000|2022-08-02 12:40:00|120.8|118.4|119.73|117.33|120.8|118.4|119.73|117.33|0
1659444300000|2022-08-02 12:45:00|119.81|117.41|119.73|117.33|120.29|117.89|119.5|117.1|0
1659444600000|2022-08-02 12:50:00|119.81|117.41|119.65|117.25|120.05|117.65|119.57|117.17|0
1659444900000|2022-08-02 12:55:00|119.73|117.33|121.07|118.67|121.11|118.71|119.69|117.29|0
1659445200000|2022-08-02 13:00:00|121.15|118.75|120.67|118.27|121.31|118.91|120.6|118.2|0
1659445500000|2022-08-02 13:05:00|120.83|118.43|121.61|119.21|121.69|119.29|119.62|117.22|0
1659445800000|2022-08-02 13:10:00|121.77|119.37|122.48|120.08|122.64|120.24|121.45|119.05|0
1659446100000|2022-08-02 13:15:00|122.44|120.04|121.68|119.28|122.56|120.16|121.6|119.2|0
1659446400000|2022-08-02 13:20:00|121.6|119.2|121.52|119.12|121.84|119.44|121.12|118.72|0
1659446700000|2022-08-02 13:25:00|121.6|119.2|122.56|120.16|122.56|120.16|121.52|119.12|0
1659447000000|2022-08-02 13:30:00|122.16|119.76|122.64|120.24|124.49|122.09|121.36|118.96|0
1659447300000|2022-08-02 13:35:00|122.56|120.16|121.83|119.43|122.64|120.24|119.77|117.37|0
1659447600000|2022-08-02 13:40:00|122.15|119.75|118.92|116.52|122.55|120.15|118.77|116.37|0
1659447900000|2022-08-02 13:45:00|119.16|116.76|119.79|117.39|122.51|120.11|118.84|116.44|0
1659448200000|2022-08-02 13:50:00|119.71|117.31|117.9|115.5|120.9|118.5|117.51|115.11|0
1659448500000|2022-08-02 13:55:00|117.66|115.26|119.79|117.39|120.9|118.5|116.81|114.41|0
1659448800000|2022-08-02 14:00:00|119.63|117.23|118.29|115.89|119.71|117.31|117.51|115.11|0
1659449100000|2022-08-02 14:05:00|118.44|116.04|116.57|114.17|119.86|117.46|116.57|114.17|0
1659449400000|2022-08-02 14:10:00|116.33|113.93|118.73|116.33|118.81|116.41|114.48|112.08|0
1659449700000|2022-08-02 14:15:00|119.66|117.26|121.32|118.92|121.48|119.08|119.42|117.02|0
1659450000000|2022-08-02 14:20:00|121.48|119.08|120.52|118.12|122.83|120.43|120.05|117.65|0
1659450300000|2022-08-02 14:25:00|120.68|118.28|123.31|120.91|123.31|120.91|120.05|117.65|0
1659450600000|2022-08-02 14:30:00|123.96|121.56|123.23|120.83|124.68|122.28|122.59|120.19|0
1659450900000|2022-08-02 14:35:00|123.47|121.07|123.87|121.47|124.44|122.04|122.43|120.03|0
1659451200000|2022-08-02 14:40:00|123.79|121.39|126.3|123.9|126.71|124.31|123.39|120.99|0
1659451500000|2022-08-02 14:45:00|126.47|124.07|127.2|124.8|127.2|124.8|124.92|122.52|0
1659451800000|2022-08-02 14:50:00|127.29|124.89|130.51|128.11|130.76|128.36|126.88|124.48|0
1659452100000|2022-08-02 14:55:00|130.43|128.03|127.86|125.46|130.51|128.11|127.28|124.88|0
1659452400000|2022-08-02 15:00:00|127.94|125.54|124.75|122.35|128.6|126.2|124.59|122.19|0
1659452700000|2022-08-02 15:05:00|124.67|122.27|124.34|121.94|125.16|122.76|123.61|121.21|0
1659453000000|2022-08-02 15:10:00|124.42|122.02|123.21|120.81|124.42|122.02|123.21|120.81|0
1659453300000|2022-08-02 15:15:00|123.29|120.89|123.93|121.53|124.5|122.1|122.64|120.24|0
1659453600000|2022-08-02 15:20:00|123.85|121.45|123.61|121.21|124.1|121.7|122.56|120.16|0
1659453900000|2022-08-02 15:25:00|123.69|121.29|125.23|122.83|125.64|123.24|123.36|120.96|0
1659454200000|2022-08-02 15:30:00|125.31|122.91|123.6|121.2|125.4|123|122.31|119.91|0
1659454500000|2022-08-02 15:35:00|123.52|121.12|125.8|123.4|126.05|123.65|123.52|121.12|0
1659454800000|2022-08-02 15:40:00|125.72|123.32|126.79|124.39|127.36|124.96|125.39|122.99|0
1659455100000|2022-08-02 15:45:00|126.87|124.47|126.87|124.47|127.03|124.63|125.72|123.32|0
1659455400000|2022-08-02 15:50:00|126.95|124.55|126.7|124.3|127.03|124.63|126.21|123.81|0
1659455700000|2022-08-02 15:55:00|126.78|124.38|126.12|123.72|127.28|124.88|125.71|123.31|0
1659456000000|2022-08-02 16:00:00|126.2|123.8|126.99|124.59|127.32|124.92|125.51|123.11|0
1659456300000|2022-08-02 16:05:00|126.91|124.51|126.41|124.01|127.16|124.76|126.25|123.85|0
1659456600000|2022-08-02 16:10:00|126.33|123.93|129.3|126.9|129.6|127.2|126.08|123.68|0
1659456900000|2022-08-02 16:15:00|129.35|126.95|130.47|128.07|131.42|129.02|129.26|126.86|0
1659457200000|2022-08-02 16:20:00|130.55|128.15|131.81|129.41|131.9|129.5|130.21|127.81|0
1659457500000|2022-08-02 16:25:00|131.9|129.5|132.15|129.75|132.15|129.75|131.22|128.82|0
1659457800000|2022-08-02 16:30:00|132.06|129.66|131.72|129.32|132.32|129.92|131.13|128.73|0
1659458100000|2022-08-02 16:35:00|131.81|129.41|132.83|130.43|132.91|130.51|131.13|128.73|0
1659458400000|2022-08-02 16:40:00|132.66|130.26|133.5|131.1|133.5|131.1|132.48|130.08|0
1659458700000|2022-08-02 16:45:00|133.33|130.93|133.16|130.76|133.33|130.93|132.31|129.91|0
1659459000000|2022-08-02 16:50:00|133.08|130.68|133.33|130.93|133.67|131.27|132.31|129.91|0
1659459300000|2022-08-02 16:55:00|133.42|131.02|132.48|130.08|133.5|131.1|132.05|129.65|0
1659459600000|2022-08-02 17:00:00|132.39|129.99|131.55|129.15|132.48|130.08|130.62|128.22|0
1659459900000|2022-08-02 17:05:00|131.38|128.98|131.37|128.97|131.71|129.31|130.03|127.63|0
1659460200000|2022-08-02 17:10:00|131.29|128.89|131.2|128.8|131.71|129.31|130.78|128.38|0
1659460500000|2022-08-02 17:15:00|131.29|128.89|130.95|128.55|131.63|129.23|130.95|128.55|0
1659460800000|2022-08-02 17:20:00|130.87|128.47|128.94|126.54|131.03|128.63|128.94|126.54|0
1659461100000|2022-08-02 17:25:00|128.85|126.45|126.2|123.8|129.1|126.7|125.63|123.23|0
1659461400000|2022-08-02 17:30:00|126.04|123.64|123.27|120.87|126.04|123.64|121.48|119.08|0
1659461700000|2022-08-02 17:35:00|123.03|120.63|122.3|119.9|123.87|121.47|121.82|119.42|0
1659462000000|2022-08-02 17:40:00|122.38|119.98|123.22|120.82|123.59|121.19|121.86|119.46|0
1659462300000|2022-08-02 17:45:00|123.18|120.78|121.49|119.09|123.59|121.19|121.26|118.86|0
1659462600000|2022-08-02 17:50:00|120.94|118.54|125.33|122.93|125.33|122.93|119.65|117.25|0
1659462900000|2022-08-02 17:55:00|125.25|122.85|125.33|122.93|125.57|123.17|124.52|122.12|0
1659463200000|2022-08-02 18:00:00|125.16|122.76|123.86|121.46|125.81|123.41|122.94|120.54|0
1659463500000|2022-08-02 18:05:00|123.83|121.43|126.92|124.52|126.92|124.52|123.5|121.1|0
1659463800000|2022-08-02 18:10:00|126.83|124.43|126.01|123.61|127|124.6|125.53|123.13|0
1659464100000|2022-08-02 18:15:00|125.93|123.53|124.95|122.55|126.01|123.61|124.47|122.07|0
1659464400000|2022-08-02 18:20:00|125.03|122.63|126.17|123.77|126.99|124.59|124.63|122.23|0
1659464700000|2022-08-02 18:25:00|126.34|123.94|126.83|124.43|127.07|124.67|126.01|123.61|0
1659465000000|2022-08-02 18:30:00|126.66|124.26|127.56|125.16|128.22|125.82|126.5|124.1|0
1659465300000|2022-08-02 18:35:00|127.48|125.08|126.17|123.77|127.56|125.16|125.6|123.2|0
1659465600000|2022-08-02 18:40:00|126.25|123.85|126.74|124.34|127.15|124.75|126.25|123.85|0
1659465900000|2022-08-02 18:45:00|126.58|124.18|126.33|123.93|126.66|124.26|124.21|121.81|0
1659466200000|2022-08-02 18:50:00|126.45|124.05|125.02|122.62|127.23|124.83|124.05|121.65|0
1659466500000|2022-08-02 18:55:00|124.86|122.46|124.13|121.73|125.1|122.7|123.16|120.76|0
1659466800000|2022-08-02 19:00:00|123.97|121.57|124.61|122.21|125.1|122.7|123.8|121.4|0
1659467100000|2022-08-02 19:05:00|124.53|122.13|123.72|121.32|125.1|122.7|123.48|121.08|0
1659467400000|2022-08-02 19:10:00|123.64|121.24|124.04|121.64|124.13|121.73|122.6|120.2|0
1659467700000|2022-08-02 19:15:00|124.45|122.05|121.39|118.99|124.45|122.05|120.76|118.36|0
1659468000000|2022-08-02 19:20:00|121.16|118.76|121.15|118.75|122.19|119.79|120.6|118.2|0
1659468300000|2022-08-02 19:25:00|121.23|118.83|123.63|121.23|123.88|121.48|121.15|118.75|0
1659468600000|2022-08-02 19:30:00|123.31|120.91|123.55|121.15|123.88|121.48|122.35|119.95|0
1659468900000|2022-08-02 19:35:00|123.71|121.31|123.79|121.39|125.41|123.01|123.47|121.07|0
1659469200000|2022-08-02 19:40:00|123.95|121.55|123.95|121.55|123.95|121.55|122.58|120.18|0
1659469500000|2022-08-02 19:45:00|124.11|121.71|121.94|119.54|124.11|121.71|121.3|118.9|0
1659469800000|2022-08-02 19:50:00|121.7|119.3|120.59|118.19|122.18|119.78|120.43|118.03|0
1659470100000|2022-08-02 19:55:00|120.27|117.87|119.79|117.39|120.67|118.27|119.09|116.69|0
1659470400000|2022-08-02 20:00:00|119.64|117.24|119.64|117.24|120.19|117.79|119.56|117.16|0
1659470700000|2022-08-02 20:05:00|119.71|117.31|119.08|116.68|119.79|117.39|118.22|115.82|0
1659471000000|2022-08-02 20:10:00|119.16|116.76|119.24|116.84|119.24|116.84|118.45|116.05|0
1659471300000|2022-08-02 20:15:00|119.28|116.48|118.81|116.01|119.48|116.68|118.81|116.01|0
1659471600000|2022-08-02 20:20:00|118.89|116.09|120.14|117.34|120.38|117.58|118.65|115.85|0
1659471900000|2022-08-02 20:25:00|120.22|117.42|119.98|117.18|120.38|117.58|119.83|117.03|0
1659472200000|2022-08-02 20:30:00|120.06|117.26|120.14|117.34|120.3|117.5|119.98|117.18|0
1659472500000|2022-08-02 20:35:00|120.18|117.38|120.06|117.26|120.3|117.5|120.06|117.26|0
1659472800000|2022-08-02 20:40:00|120.14|117.34|120.85|118.05|121|118.2|119.98|117.18|0
1659473100000|2022-08-02 20:45:00|120.77|117.97|121.4|118.6|121.56|118.76|120.77|117.97|0
1659473400000|2022-08-02 20:50:00|121.44|118.64|121.51|118.71|121.51|118.71|121.24|118.44|0
1659473700000|2022-08-02 20:55:00|121.56|118.76|121.86|119.06|121.99|119.19|121.27|118.47|0
1659474000000|2022-08-02 21:00:00|121.63|118.83|121.58|118.78|121.74|118.94|121.57|118.77|0
1659474300000|2022-08-02 21:05:00|121.59|118.79|121.73|118.93|121.74|118.94|121.59|118.79|0
1659474600000|2022-08-02 21:10:00|121.74|118.94|121.82|119.02|121.82|119.02|121.74|118.94|0
1659474900000|2022-08-02 21:15:00|121.81|119.01|121.92|119.12|121.97|119.17|121.81|119.01|0
1659475200000|2022-08-02 21:20:00|121.97|119.17|121.98|119.18|121.99|119.19|121.92|119.12|0
1659475500000|2022-08-02 21:25:00|121.94|119.14|121.92|119.12|121.94|119.14|121.8|119|0
1659475800000|2022-08-02 21:30:00|121.9|119.1|121.9|119.1|121.95|119.15|121.86|119.06|0
1659476100000|2022-08-02 21:35:00|121.92|119.12|121.9|119.1|121.93|119.13|121.8|119|0
1659476400000|2022-08-02 21:40:00|121.91|119.11|121.96|119.16|122.07|119.27|121.9|119.1|0
1659476700000|2022-08-02 21:45:00|121.94|119.14|121.97|119.17|121.97|119.17|121.85|119.05|0
1659477000000|2022-08-02 21:50:00|121.96|119.16|121.94|119.14|122.06|119.26|121.83|119.03|0
1659477300000|2022-08-02 21:55:00|121.92|119.12|122.03|119.23|122.07|119.27|121.85|119.05|0
1659477600000|2022-08-02 22:00:00|122.29|119.49|122.33|119.53|123.13|120.33|122.29|119.49|0
1659477900000|2022-08-02 22:05:00|122.41|119.61|123.28|120.48|123.44|120.64|122.25|119.45|0
1659478200000|2022-08-02 22:10:00|123.36|120.56|122.56|119.76|123.52|120.72|122.48|119.68|0
1659478500000|2022-08-02 22:15:00|122.64|119.84|122.72|119.92|122.96|120.16|122.56|119.76|0
1659478800000|2022-08-02 22:20:00|122.68|119.88|121.84|119.04|122.88|120.08|121.84|119.04|0
1659479100000|2022-08-02 22:25:00|121.76|118.96|122.16|119.36|122.48|119.68|121.76|118.96|0
1659479400000|2022-08-02 22:30:00|122.32|119.52|122.8|120|122.88|120.08|122.24|119.44|0
1659479700000|2022-08-02 22:35:00|122.79|119.99|123.43|120.63|123.76|120.96|122.79|119.99|0
1659480000000|2022-08-02 22:40:00|123.35|120.55|123.59|120.79|123.67|120.87|123.35|120.55|0
1659480300000|2022-08-02 22:45:00|123.67|120.87|123.27|120.47|123.75|120.95|123.03|120.23|0
1659480600000|2022-08-02 22:50:00|123.19|120.39|123.43|120.63|123.59|120.79|123.19|120.39|0
1659480900000|2022-08-02 22:55:00|123.51|120.71|122.66|119.86|123.51|120.71|122.55|119.75|0
1659481200000|2022-08-02 23:00:00|122.63|119.83|122.55|119.75|122.63|119.83|122.23|119.43|0
1659481500000|2022-08-02 23:05:00|122.54|119.74|122.86|120.06|122.86|120.06|122.38|119.58|0
1659481800000|2022-08-02 23:10:00|122.78|119.98|122.7|119.9|123.18|120.38|122.62|119.82|0
1659482100000|2022-08-02 23:15:00|122.78|119.98|122.94|120.14|122.94|120.14|122.46|119.66|0
1659482400000|2022-08-02 23:20:00|122.86|120.06|122.78|119.98|122.94|120.14|122.7|119.9|0
1659482700000|2022-08-02 23:25:00|122.86|120.06|123.18|120.38|123.18|120.38|122.82|120.02|0
1659483000000|2022-08-02 23:30:00|123.21|120.41|122.73|119.93|123.26|120.46|122.46|119.66|0
1659483300000|2022-08-02 23:35:00|122.69|119.89|121.74|118.94|122.85|120.05|121.5|118.7|0
1659483600000|2022-08-02 23:40:00|121.66|118.86|121.81|119.01|121.82|119.02|121.42|118.62|0
1659483900000|2022-08-02 23:45:00|121.73|118.93|121.42|118.62|121.81|119.01|121.34|118.54|0
1659484200000|2022-08-02 23:50:00|121.34|118.54|121.02|118.22|121.57|118.77|120.94|118.14|0
1659484500000|2022-08-02 23:55:00|120.94|118.14|120.94|118.14|121.1|118.3|120.7|117.9|0
1659484800000|2022-08-03 00:00:00|120.78|117.98|120.86|118.06|120.97|118.17|120.3|117.5|0
1659485100000|2022-08-03 00:05:00|120.7|117.9|121.53|118.73|122.12|119.32|120.7|117.9|0
1659485400000|2022-08-03 00:10:00|121.49|118.69|120.54|117.74|121.49|118.69|120.3|117.5|0
1659485700000|2022-08-03 00:15:00|120.62|117.82|121.25|118.45|121.48|118.68|120.3|117.5|0
1659486000000|2022-08-03 00:20:00|121.33|118.53|120.14|117.34|121.48|118.68|119.67|116.87|0
1659486300000|2022-08-03 00:25:00|120.22|117.42|119.51|116.71|120.22|117.42|119.27|116.47|0
1659486600000|2022-08-03 00:30:00|119.74|116.94|119.9|117.1|120.06|117.26|119.51|116.71|0
1659486900000|2022-08-03 00:35:00|119.86|117.06|120.17|117.37|120.49|117.69|119.66|116.86|0
1659487200000|2022-08-03 00:40:00|120.13|117.33|118.1|115.3|120.13|117.33|118.06|115.26|0
1659487500000|2022-08-03 00:45:00|118.33|115.53|118.52|115.72|118.64|115.84|118.1|115.3|0
1659487800000|2022-08-03 00:50:00|118.56|115.76|119.19|116.39|119.34|116.54|118.56|115.76|0
1659488100000|2022-08-03 00:55:00|119.11|116.31|119.73|116.93|119.81|117.01|118.91|116.11|0
1659488400000|2022-08-03 01:00:00|119.81|117.01|119.81|117.01|120.05|117.25|119.53|116.73|0
1659488700000|2022-08-03 01:05:00|119.73|116.93|120.44|117.64|120.44|117.64|119.69|116.89|0
1659489000000|2022-08-03 01:10:00|120.6|117.8|120.75|117.95|120.83|118.03|120.36|117.56|0
1659489300000|2022-08-03 01:15:00|120.83|118.03|121.46|118.66|121.86|119.06|120.83|118.03|0
1659489600000|2022-08-03 01:20:00|121.42|118.62|121.14|118.34|121.78|118.98|121.14|118.34|0
1659489900000|2022-08-03 01:25:00|121.07|118.27|121.14|118.34|121.38|118.58|120.75|117.95|0
1659490200000|2022-08-03 01:30:00|121.3|118.5|122.17|119.37|122.25|119.45|120.86|118.06|0
1659490500000|2022-08-03 01:35:00|122.21|119.41|121.42|118.62|122.25|119.45|121.22|118.42|0
1659490800000|2022-08-03 01:40:00|121.49|118.69|122.01|119.21|122.33|119.53|121.22|118.42|0
1659491100000|2022-08-03 01:45:00|122.09|119.29|121.77|118.97|122.41|119.61|121.45|118.65|0
1659491400000|2022-08-03 01:50:00|121.85|119.05|122.25|119.45|122.97|120.17|121.85|119.05|0
1659491700000|2022-08-03 01:55:00|122.17|119.37|122.25|119.45|122.44|119.64|122.09|119.29|0
1659492000000|2022-08-03 02:00:00|122.32|119.52|123.24|120.44|123.68|120.88|122.25|119.45|0
1659492300000|2022-08-03 02:05:00|123.32|120.52|122.96|120.16|123.52|120.72|122.96|120.16|0
1659492600000|2022-08-03 02:10:00|123.04|120.24|122.8|120|123.04|120.24|122.64|119.84|0
1659492900000|2022-08-03 02:15:00|122.72|119.92|122.4|119.6|122.8|120|122.4|119.6|0
1659493200000|2022-08-03 02:20:00|122.48|119.68|122|119.2|122.56|119.76|122|119.2|0
1659493500000|2022-08-03 02:25:00|122.12|119.32|122|119.2|122.24|119.44|121.76|118.96|0
1659493800000|2022-08-03 02:30:00|122.08|119.28|122.31|119.51|122.55|119.75|122.08|119.28|0
1659494100000|2022-08-03 02:35:00|122.23|119.43|122.47|119.67|122.47|119.67|122.15|119.35|0
1659494400000|2022-08-03 02:40:00|122.55|119.75|121.99|119.19|122.79|119.99|121.99|119.19|0
1659494700000|2022-08-03 02:45:00|122.03|119.23|122.07|119.27|122.31|119.51|121.67|118.87|0
1659495000000|2022-08-03 02:50:00|121.99|119.19|122.23|119.43|122.23|119.43|121.59|118.79|0
1659495300000|2022-08-03 02:55:00|122.31|119.51|122.7|119.9|122.94|120.14|122.31|119.51|0
1659495600000|2022-08-03 03:00:00|122.78|119.98|123.1|120.3|123.34|120.54|122.7|119.9|0
1659495900000|2022-08-03 03:05:00|123.02|120.22|122.86|120.06|123.18|120.38|122.7|119.9|0
1659496200000|2022-08-03 03:10:00|122.94|120.14|122.86|120.06|123.1|120.3|122.86|120.06|0
1659496500000|2022-08-03 03:15:00|122.94|120.14|122.62|119.82|123.34|120.54|122.54|119.74|0
1659496800000|2022-08-03 03:20:00|122.54|119.74|122.77|119.97|123.18|120.38|122.42|119.62|0
1659497100000|2022-08-03 03:25:00|122.85|120.05|122.69|119.89|123.25|120.45|122.69|119.89|0
1659497400000|2022-08-03 03:30:00|122.61|119.81|122.29|119.49|122.61|119.81|122.13|119.33|0
1659497700000|2022-08-03 03:35:00|122.33|119.53|122.53|119.73|122.69|119.89|122.29|119.49|0
1659498000000|2022-08-03 03:40:00|122.57|119.77|122.61|119.81|122.81|120.01|122.37|119.57|0
1659498300000|2022-08-03 03:45:00|122.65|119.85|123.01|120.21|123.17|120.37|122.61|119.81|0
1659498600000|2022-08-03 03:50:00|123.04|120.24|122.6|119.8|123.17|120.37|122.6|119.8|0
1659498900000|2022-08-03 03:55:00|122.52|119.72|122.72|119.92|122.92|120.12|122.44|119.64|0
1659499200000|2022-08-03 04:00:00|122.68|119.88|123.32|120.52|123.32|120.52|122.44|119.64|0
1659499500000|2022-08-03 04:05:00|123.24|120.44|123.96|121.16|124.37|121.57|123.08|120.28|0
1659499800000|2022-08-03 04:10:00|123.88|121.08|123.48|120.68|124.08|121.28|123.36|120.56|0
1659500100000|2022-08-03 04:15:00|123.44|120.64|123.76|120.96|123.8|121|123.24|120.44|0
1659500400000|2022-08-03 04:20:00|123.8|121|123.64|120.84|123.96|121.16|123.64|120.84|0
1659500700000|2022-08-03 04:25:00|123.63|120.83|123.63|120.83|123.72|120.92|123.39|120.59|0
1659501000000|2022-08-03 04:30:00|123.71|120.91|123.47|120.67|123.71|120.91|123.23|120.43|0
1659501300000|2022-08-03 04:35:00|123.51|120.71|123.55|120.75|123.55|120.75|123.23|120.43|0
1659501600000|2022-08-03 04:40:00|123.51|120.71|123.63|120.83|123.63|120.83|123.39|120.59|0
1659501900000|2022-08-03 04:45:00|123.71|120.91|123.87|121.07|124.15|121.35|123.63|120.83|0
1659502200000|2022-08-03 04:50:00|123.95|121.15|123.46|120.66|123.95|121.15|123.06|120.26|0
1659502500000|2022-08-03 04:55:00|123.38|120.58|122.98|120.18|123.46|120.66|122.82|120.02|0
1659502800000|2022-08-03 05:00:00|123.06|120.26|123.22|120.42|123.54|120.74|123.06|120.26|0
1659503100000|2022-08-03 05:05:00|123.14|120.34|123.38|120.58|123.62|120.82|122.98|120.18|0
1659503400000|2022-08-03 05:10:00|123.34|120.54|123.94|121.14|123.94|121.14|123.22|120.42|0
1659503700000|2022-08-03 05:15:00|124.1|121.3|123.7|120.9|124.1|121.3|123.7|120.9|0
1659504000000|2022-08-03 05:20:00|123.62|120.82|124.26|121.46|124.26|121.46|123.62|120.82|0
1659504300000|2022-08-03 05:25:00|124.42|121.62|124.18|121.38|124.9|122.1|124.18|121.38|0
1659504600000|2022-08-03 05:30:00|124.13|121.33|124.82|122.02|124.9|122.1|124.13|121.33|0
1659504900000|2022-08-03 05:35:00|124.74|121.94|124.74|121.94|124.86|122.06|124.33|121.53|0
1659505200000|2022-08-03 05:40:00|124.78|121.98|124.49|121.69|124.9|122.1|124.49|121.69|0
1659505500000|2022-08-03 05:45:00|124.41|121.61|124.17|121.37|124.57|121.77|124.01|121.21|0
1659505800000|2022-08-03 05:50:00|124.25|121.45|124.29|121.49|124.57|121.77|124.17|121.37|0
1659506100000|2022-08-03 05:55:00|124.25|121.45|124.17|121.37|124.49|121.69|124.08|121.28|0
1659506400000|2022-08-03 06:00:00|124.25|121.45|124.24|121.44|124.81|122.01|124|121.2|0
1659506700000|2022-08-03 06:05:00|124.16|121.36|124.85|122.05|125.25|122.45|124.08|121.28|0
1659507000000|2022-08-03 06:10:00|124.89|122.09|124.72|121.92|125.05|122.25|124.64|121.84|0
1659507300000|2022-08-03 06:15:00|124.76|121.96|124.64|121.84|125.05|122.25|124.56|121.76|0
1659507600000|2022-08-03 06:20:00|124.56|121.76|124.16|121.36|124.64|121.84|124.03|121.23|0
1659507900000|2022-08-03 06:25:00|124.24|121.44|124.15|121.35|124.56|121.76|123.99|121.19|0
1659508200000|2022-08-03 06:30:00|124.24|121.44|123.91|121.11|124.27|121.47|123.75|120.95|0
1659508500000|2022-08-03 06:35:00|123.87|121.07|123.99|121.19|124.39|121.59|123.75|120.95|0
1659508800000|2022-08-03 06:40:00|124.07|121.27|123.51|120.71|124.15|121.35|123.43|120.63|0
1659509100000|2022-08-03 06:45:00|123.59|120.79|122.89|120.09|123.98|121.18|122.81|120.01|0
1659509400000|2022-08-03 06:50:00|122.97|120.17|123.29|120.49|123.37|120.57|122.89|120.09|0
1659509700000|2022-08-03 06:55:00|123.37|120.57|123.33|120.53|123.53|120.73|123.21|120.41|0
1659510000000|2022-08-03 07:00:00|123.29|120.49|121.06|118.26|123.29|120.49|120.74|117.94|0
1659510300000|2022-08-03 07:05:00|120.94|118.54|121.81|119.41|122.01|119.61|120.62|118.22|0
1659510600000|2022-08-03 07:10:00|121.89|119.49|120.85|118.45|122.37|119.97|120.7|118.3|0
1659510900000|2022-08-03 07:15:00|120.7|118.3|122.48|120.08|122.6|120.2|120.46|118.06|0
1659511200000|2022-08-03 07:20:00|122.44|120.04|122.96|120.56|123.41|121.01|122.36|119.96|0
1659511500000|2022-08-03 07:25:00|122.84|120.44|123.08|120.68|123.4|121|122.56|120.16|0
1659511800000|2022-08-03 07:30:00|123.04|120.64|122.44|120.04|123.4|121|122.36|119.96|0
1659512100000|2022-08-03 07:35:00|122.4|120|122.4|120|122.84|120.44|122.2|119.8|0
1659512400000|2022-08-03 07:40:00|122.48|120.08|121.72|119.32|122.52|120.12|121.56|119.16|0
1659512700000|2022-08-03 07:45:00|121.56|119.16|120.76|118.36|121.68|119.28|120.64|118.24|0
1659513000000|2022-08-03 07:50:00|120.68|118.28|121.48|119.08|121.51|119.11|120.68|118.28|0
1659513300000|2022-08-03 07:55:00|121.35|118.95|121.31|118.91|121.63|119.23|120.76|118.36|0
1659513600000|2022-08-03 08:00:00|121.39|118.99|121.31|118.91|122.03|119.63|121.15|118.75|0
1659513900000|2022-08-03 08:05:00|121.35|118.95|120.44|118.04|121.39|118.99|120.2|117.8|0
1659514200000|2022-08-03 08:10:00|120.4|118|120.6|118.2|120.83|118.43|119.89|117.49|0
1659514500000|2022-08-03 08:15:00|120.67|118.27|120.91|118.51|121.07|118.67|120.67|118.27|0
1659514800000|2022-08-03 08:20:00|120.99|118.59|122.1|119.7|122.18|119.78|120.91|118.51|0
1659515100000|2022-08-03 08:25:00|122.18|119.78|122.22|119.82|122.5|120.1|122.02|119.62|0
1659515400000|2022-08-03 08:30:00|122.26|119.86|122.98|120.58|123.14|120.74|122.26|119.86|0
1659515700000|2022-08-03 08:35:00|123.02|120.62|122.62|120.22|123.02|120.62|122.42|120.02|0
1659516000000|2022-08-03 08:40:00|122.66|120.26|122.93|120.53|122.93|120.53|122.34|119.94|0
1659516300000|2022-08-03 08:45:00|123.06|120.66|122.81|120.41|123.06|120.66|122.65|120.25|0
1659516600000|2022-08-03 08:50:00|122.85|120.45|123.29|120.89|123.37|120.97|122.53|120.13|0
1659516900000|2022-08-03 08:55:00|123.25|120.85|122.81|120.41|123.53|121.13|122.81|120.41|0
1659517200000|2022-08-03 09:00:00|122.89|120.49|123.05|120.65|123.21|120.81|122.53|120.13|0
1659517500000|2022-08-03 09:05:00|123.09|120.69|123.45|121.05|123.53|121.13|122.85|120.45|0
1659517800000|2022-08-03 09:10:00|123.37|120.97|124.98|122.58|125.14|122.74|123.33|120.93|0
1659518100000|2022-08-03 09:15:00|125.06|122.66|126.04|123.64|126.28|123.88|124.74|122.34|0
1659518400000|2022-08-03 09:20:00|126.93|124.53|125.75|123.35|127.1|124.7|125.59|123.19|0
1659518700000|2022-08-03 09:25:00|125.83|123.43|125.51|123.11|125.83|123.43|125.26|122.86|0
1659519000000|2022-08-03 09:30:00|125.55|123.15|125.99|123.59|125.99|123.59|125.26|122.86|0
1659519300000|2022-08-03 09:35:00|126.07|123.67|125.75|123.35|126.16|123.76|125.67|123.27|0
1659519600000|2022-08-03 09:40:00|125.91|123.51|125.26|122.86|125.91|123.51|125.09|122.69|0
1659519900000|2022-08-03 09:45:00|125.21|122.81|124.85|122.45|125.26|122.86|124.69|122.29|0
1659520200000|2022-08-03 09:50:00|124.81|122.41|124.93|122.53|125.25|122.85|124.77|122.37|0
1659520500000|2022-08-03 09:55:00|124.89|122.49|124.76|122.36|124.93|122.53|124.68|122.28|0
1659520800000|2022-08-03 10:00:00|124.72|122.32|124.13|121.73|125.09|122.69|124.01|121.61|0
1659521100000|2022-08-03 10:05:00|124.18|121.78|124.26|121.86|124.5|122.1|123.97|121.57|0
1659521400000|2022-08-03 10:10:00|124.21|121.81|125.02|122.62|125.23|122.83|124.21|121.81|0
1659521700000|2022-08-03 10:15:00|124.98|122.58|123.89|121.49|125.06|122.66|123.77|121.37|0
1659522000000|2022-08-03 10:20:00|123.93|121.53|123.6|121.2|124.01|121.61|123.52|121.12|0
1659522300000|2022-08-03 10:25:00|123.68|121.28|123.84|121.44|124.01|121.61|123.52|121.12|0
1659522600000|2022-08-03 10:30:00|123.8|121.4|123.96|121.56|124.17|121.77|123.72|121.32|0
1659522900000|2022-08-03 10:35:00|124|121.6|123.92|121.52|124.33|121.93|123.64|121.24|0
1659523200000|2022-08-03 10:40:00|123.84|121.44|123.35|120.95|124|121.6|123.23|120.83|0
1659523500000|2022-08-03 10:45:00|123.44|121.04|123.76|121.36|123.92|121.52|123.27|120.87|0
1659523800000|2022-08-03 10:50:00|123.79|121.39|123.84|121.44|123.92|121.52|123.35|120.95|0
1659524100000|2022-08-03 10:55:00|123.75|121.35|124.08|121.68|124.16|121.76|123.43|121.03|0
1659524400000|2022-08-03 11:00:00|124|121.6|124.8|122.4|124.84|122.44|123.59|121.19|0
1659524700000|2022-08-03 11:05:00|124.72|122.32|125.7|123.3|125.7|123.3|124.72|122.32|0
1659525000000|2022-08-03 11:10:00|125.65|123.25|125.7|123.3|125.86|123.46|125.37|122.97|0
1659525300000|2022-08-03 11:15:00|125.73|123.33|125.53|123.13|125.86|123.46|125.45|123.05|0
1659525600000|2022-08-03 11:20:00|125.49|123.09|125.28|122.88|125.53|123.13|125.04|122.64|0
1659525900000|2022-08-03 11:25:00|125.32|122.92|126.1|123.7|126.18|123.78|125.12|122.72|0
1659526200000|2022-08-03 11:30:00|126.02|123.62|124.96|122.56|126.26|123.86|124.79|122.39|0
1659526500000|2022-08-03 11:35:00|124.87|122.47|124.39|121.99|125.12|122.72|124.22|121.82|0
1659526800000|2022-08-03 11:40:00|124.3|121.9|124.47|122.07|124.55|122.15|123.98|121.58|0
1659527100000|2022-08-03 11:45:00|124.55|122.15|124.87|122.47|124.95|122.55|124.14|121.74|0
1659527400000|2022-08-03 11:50:00|124.95|122.55|125.56|123.16|125.56|123.16|124.87|122.47|0
1659527700000|2022-08-03 11:55:00|125.6|123.2|125.47|123.07|125.68|123.28|125.27|122.87|0
1659528000000|2022-08-03 12:00:00|125.43|123.03|125.88|123.48|125.92|123.52|125.27|122.87|0
1659528300000|2022-08-03 12:05:00|125.84|123.44|125.19|122.79|125.84|123.44|124.7|122.3|0
1659528600000|2022-08-03 12:10:00|125.11|122.71|126.98|124.58|126.98|124.58|125.11|122.71|0
1659528900000|2022-08-03 12:15:00|127.15|124.75|127.39|124.99|127.4|125|126.86|124.46|0
1659529200000|2022-08-03 12:20:00|127.48|125.08|127.35|124.95|127.97|125.57|126.73|124.33|0
1659529500000|2022-08-03 12:25:00|127.27|124.87|127.07|124.67|127.35|124.95|126.87|124.47|0
1659529800000|2022-08-03 12:30:00|127.16|124.76|127.48|125.08|127.73|125.33|126.99|124.59|0
1659530100000|2022-08-03 12:35:00|127.52|125.12|126.82|124.42|127.81|125.41|126.82|124.42|0
1659530400000|2022-08-03 12:40:00|126.86|124.46|127.48|125.08|127.56|125.16|126.86|124.46|0
1659530700000|2022-08-03 12:45:00|127.56|125.16|127.73|125.33|128.06|125.66|127.15|124.75|0
1659531000000|2022-08-03 12:50:00|127.64|125.24|127.93|125.53|127.97|125.57|127.4|125|0
1659531300000|2022-08-03 12:55:00|127.89|125.49|127.47|125.07|128.63|126.23|127.47|125.07|0
1659531600000|2022-08-03 13:00:00|127.6|125.2|127.56|125.16|127.72|125.32|127.31|124.91|0
1659531900000|2022-08-03 13:05:00|127.51|125.11|126.81|124.41|127.72|125.32|126.49|124.09|0
1659532200000|2022-08-03 13:10:00|126.9|124.5|127.39|124.99|127.63|125.23|126.9|124.5|0
1659532500000|2022-08-03 13:15:00|127.47|125.07|126.48|124.08|127.47|125.07|126.48|124.08|0
1659532800000|2022-08-03 13:20:00|126.56|124.16|126.56|124.16|126.89|124.49|126.4|124|0
1659533100000|2022-08-03 13:25:00|126.73|124.33|126.31|123.91|126.89|124.49|126.23|123.83|0
1659533400000|2022-08-03 13:30:00|126.56|124.16|126.89|124.49|128.54|126.14|125.5|123.1|0
1659533700000|2022-08-03 13:35:00|127.13|124.73|129.95|127.55|130.95|128.55|127.13|124.73|0
1659534000000|2022-08-03 13:40:00|130.11|127.71|127.59|125.19|130.36|127.96|127.38|124.98|0
1659534300000|2022-08-03 13:45:00|127.79|125.39|128.5|126.1|128.66|126.26|125.78|123.38|0
1659534600000|2022-08-03 13:50:00|128.91|126.51|129.24|126.84|129.41|127.01|127.75|125.35|0
1659534900000|2022-08-03 13:55:00|129.33|126.93|129.87|127.47|130.08|127.68|128.91|126.51|0
1659535200000|2022-08-03 14:00:00|128.95|126.55|131.16|128.76|131.42|129.02|127.34|124.94|0
1659535500000|2022-08-03 14:05:00|131.33|128.93|131.75|129.35|132.6|130.2|131.33|128.93|0
1659535800000|2022-08-03 14:10:00|132|129.6|131.72|129.32|133.86|131.46|131.3|128.9|0
1659536100000|2022-08-03 14:15:00|131.97|129.57|127.63|125.23|132.31|129.91|127.05|124.65|0
1659536400000|2022-08-03 14:20:00|127.55|125.15|127.79|125.39|128.13|125.73|127.13|124.73|0
1659536700000|2022-08-03 14:25:00|127.96|125.56|130.12|127.72|130.62|128.22|127.63|125.23|0
1659537000000|2022-08-03 14:30:00|130.04|127.64|127.79|125.39|130.71|128.31|127.29|124.89|0
1659537300000|2022-08-03 14:35:00|127.96|125.56|127.13|124.73|128.04|125.64|125.33|122.93|0
1659537600000|2022-08-03 14:40:00|127.21|124.81|127.7|125.3|127.95|125.55|124.83|122.43|0
1659537900000|2022-08-03 14:45:00|127.62|125.22|129.78|127.38|130.11|127.71|127.45|125.05|0
1659538200000|2022-08-03 14:50:00|129.86|127.46|128.78|126.38|130.11|127.71|128.61|126.21|0
1659538500000|2022-08-03 14:55:00|129.03|126.63|129.69|127.29|130.03|127.63|128.94|126.54|0
1659538800000|2022-08-03 15:00:00|130.03|127.63|129.86|127.46|131.12|128.72|129.11|126.71|0
1659539100000|2022-08-03 15:05:00|129.9|127.5|131.28|128.88|131.28|128.88|129.81|127.41|0
1659539400000|2022-08-03 15:10:00|131.37|128.97|132.38|129.98|133.31|130.91|130.86|128.46|0
1659539700000|2022-08-03 15:15:00|132.29|129.89|130.94|128.54|133.1|130.7|130.86|128.46|0
1659540000000|2022-08-03 15:20:00|131.03|128.63|132.12|129.72|132.46|130.06|130.94|128.54|0
1659540300000|2022-08-03 15:25:00|132.2|129.8|132.67|130.27|133.65|131.25|132.03|129.63|0
1659540600000|2022-08-03 15:30:00|132.63|130.23|131.96|129.56|134.71|132.31|131.88|129.48|0
1659540900000|2022-08-03 15:35:00|132.05|129.65|133.75|131.35|133.83|131.43|132.05|129.65|0
1659541200000|2022-08-03 15:40:00|133.83|131.43|134.09|131.69|134.69|132.29|133.74|131.34|0
1659541500000|2022-08-03 15:45:00|134.17|131.77|134.08|131.68|135.11|132.71|133.83|131.43|0
1659541800000|2022-08-03 15:50:00|134.25|131.85|134|131.6|134.25|131.85|132.63|130.23|0
1659542100000|2022-08-03 15:55:00|133.91|131.51|135.19|132.79|135.54|133.14|133.91|131.51|0
1659542400000|2022-08-03 16:00:00|135.28|132.88|135.19|132.79|135.37|132.97|134.42|132.02|0
1659542700000|2022-08-03 16:05:00|135.28|132.88|134.33|131.93|135.62|133.22|134.16|131.76|0
1659543000000|2022-08-03 16:10:00|134.16|131.76|134.16|131.76|134.59|132.19|133.31|130.91|0
1659543300000|2022-08-03 16:15:00|134.07|131.67|134.16|131.76|134.16|131.76|132.88|130.48|0
1659543600000|2022-08-03 16:20:00|134.07|131.67|135.53|133.13|135.7|133.3|134.07|131.67|0
1659543900000|2022-08-03 16:25:00|135.44|133.04|134.58|132.18|135.62|133.22|134.5|132.1|0
1659544200000|2022-08-03 16:30:00|134.67|132.27|136.91|134.51|136.91|134.51|134.58|132.18|0
1659544500000|2022-08-03 16:35:00|136.82|134.42|137.17|134.77|137.86|135.46|136.56|134.16|0
1659544800000|2022-08-03 16:40:00|137.08|134.68|139.51|137.11|140.12|137.72|136.82|134.42|0
1659545100000|2022-08-03 16:45:00|139.42|137.02|141.26|138.86|141.26|138.86|139.33|136.93|0
1659545400000|2022-08-03 16:50:00|141.17|138.77|140.64|138.24|141.53|139.13|140.56|138.16|0
1659545700000|2022-08-03 16:55:00|140.73|138.33|140.38|137.98|141.26|138.86|140.29|137.89|0
1659546000000|2022-08-03 17:00:00|140.55|138.15|141.96|139.56|141.96|139.56|140.47|138.07|0
1659546300000|2022-08-03 17:05:00|141.88|139.48|141.52|139.12|142.05|139.65|141.08|138.68|0
1659546600000|2022-08-03 17:10:00|141.7|139.3|140.85|138.45|141.7|139.3|140.55|138.15|0
1659546900000|2022-08-03 17:15:00|140.9|138.5|140.28|137.88|141.16|138.76|140.28|137.88|0
1659547200000|2022-08-03 17:20:00|140.19|137.79|140.46|138.06|140.81|138.41|139.23|136.83|0
1659547500000|2022-08-03 17:25:00|140.54|138.14|141.42|139.02|141.69|139.29|140.28|137.88|0
1659547800000|2022-08-03 17:30:00|141.51|139.11|141.86|139.46|141.95|139.55|141.07|138.67|0
1659548100000|2022-08-03 17:35:00|141.69|139.29|140.63|138.23|141.82|139.42|140.28|137.88|0
1659548400000|2022-08-03 17:40:00|140.54|138.14|141.07|138.67|141.24|138.84|139.75|137.35|0
1659548700000|2022-08-03 17:45:00|140.98|138.58|141.37|138.97|141.37|138.97|139.92|137.52|0
1659549000000|2022-08-03 17:50:00|141.42|139.02|142.03|139.63|142.12|139.72|141.24|138.84|0
1659549300000|2022-08-03 17:55:00|141.95|139.55|141.33|138.93|142.03|139.63|140.62|138.22|0
1659549600000|2022-08-03 18:00:00|141.24|138.84|141.5|139.1|141.85|139.45|140.27|137.87|0
1659549900000|2022-08-03 18:05:00|141.59|139.19|141.68|139.28|141.94|139.54|141.06|138.66|0
1659550200000|2022-08-03 18:10:00|141.76|139.36|142.12|139.72|142.47|140.07|141.23|138.83|0
1659550500000|2022-08-03 18:15:00|142.07|139.67|143|140.6|143|140.6|141.76|139.36|0
1659550800000|2022-08-03 18:20:00|142.91|140.51|143.27|140.87|143.62|141.22|142.82|140.42|0
1659551100000|2022-08-03 18:25:00|143.36|140.96|142.55|140.15|143.54|141.14|142.38|139.98|0
1659551400000|2022-08-03 18:30:00|142.64|140.24|142.55|140.15|143.26|140.86|142.2|139.8|0
1659551700000|2022-08-03 18:35:00|142.46|140.06|141.93|139.53|143.09|140.69|141.93|139.53|0
1659552000000|2022-08-03 18:40:00|142.02|139.62|141.57|139.17|142.46|140.06|140.6|138.2|0
1659552300000|2022-08-03 18:45:00|141.66|139.26|142.37|139.97|142.64|140.24|140.87|138.47|0
1659552600000|2022-08-03 18:50:00|142.1|139.7|142.72|140.32|142.99|140.59|141.66|139.26|0
1659552900000|2022-08-03 18:55:00|142.81|140.41|142.28|139.88|143.17|140.77|142.05|139.65|0
1659553200000|2022-08-03 19:00:00|142.1|139.7|143.34|140.94|143.61|141.21|141.57|139.17|0
1659553500000|2022-08-03 19:05:00|143.61|141.21|142.72|140.32|144.06|141.66|142.63|140.23|0
1659553800000|2022-08-03 19:10:00|142.63|140.23|142.27|139.87|142.81|140.41|141.56|139.16|0
1659554100000|2022-08-03 19:15:00|142.09|139.69|142.36|139.96|142.72|140.32|141.39|138.99|0
1659554400000|2022-08-03 19:20:00|142.45|140.05|142.36|139.96|142.8|140.4|142|139.6|0
1659554700000|2022-08-03 19:25:00|142.18|139.78|142.18|139.78|142.36|139.96|141.65|139.25|0
1659555000000|2022-08-03 19:30:00|142.09|139.69|143.06|140.66|143.06|140.66|141.91|139.51|0
1659555300000|2022-08-03 19:35:00|143.15|140.75|143.24|140.84|143.69|141.29|142.8|140.4|0
1659555600000|2022-08-03 19:40:00|143.33|140.93|144.94|142.54|145.12|142.72|142.88|140.48|0
1659555900000|2022-08-03 19:45:00|144.58|142.18|142.54|140.14|145.73|143.33|142.27|139.87|0
1659556200000|2022-08-03 19:50:00|142.63|140.23|142.72|140.32|143.7|141.3|142.36|139.96|0
1659556500000|2022-08-03 19:55:00|142.81|140.41|139.18|136.78|142.81|140.41|138.92|136.52|0
1659556800000|2022-08-03 20:00:00|139.71|137.31|138.66|136.26|139.71|137.31|138.22|135.82|0
1659557100000|2022-08-03 20:05:00|138.57|136.17|137.96|135.56|138.92|136.52|136.74|134.34|0
1659557400000|2022-08-03 20:10:00|138.05|135.65|138.31|135.91|138.57|136.17|138.05|135.65|0
1659557700000|2022-08-03 20:15:00|138.51|135.71|138.24|135.44|138.51|135.71|138.24|135.44|0
1659558000000|2022-08-03 20:20:00|138.15|135.35|137.54|134.74|138.15|135.35|137.54|134.74|0
1659558300000|2022-08-03 20:25:00|137.63|134.83|137.89|135.09|137.89|135.09|137.46|134.66|0
1659558600000|2022-08-03 20:30:00|138.15|135.35|137.98|135.18|138.41|135.61|137.84|135.04|0
1659558900000|2022-08-03 20:35:00|138.06|135.26|138.32|135.52|138.5|135.7|137.98|135.18|0
1659559200000|2022-08-03 20:40:00|138.36|135.56|138.67|135.87|138.76|135.96|138.32|135.52|0
1659559500000|2022-08-03 20:45:00|138.58|135.78|138.41|135.61|138.58|135.78|138.32|135.52|0
1659559800000|2022-08-03 20:50:00|138.49|135.69|138.32|135.52|138.58|135.78|138.32|135.52|0
1659560100000|2022-08-03 20:55:00|138.27|135.47|138.1|135.3|138.32|135.52|137.97|135.17|0
1659560400000|2022-08-03 21:00:00|138.15|135.35|138.32|135.52|138.34|135.54|138.15|135.35|0
1659560700000|2022-08-03 21:05:00|138.33|135.53|138.12|135.32|138.33|135.53|138.12|135.32|0
1659561000000|2022-08-03 21:10:00|138.14|135.34|138.11|135.31|138.17|135.37|138.08|135.28|0
1659561300000|2022-08-03 21:15:00|138.1|135.3|138.02|135.22|138.16|135.36|137.97|135.17|0
1659561600000|2022-08-03 21:20:00|138.04|135.24|138.21|135.41|138.21|135.41|137.94|135.14|0
1659561900000|2022-08-03 21:25:00|138.23|135.43|138.31|135.51|138.35|135.55|138.17|135.37|0
1659562200000|2022-08-03 21:30:00|138.29|135.49|138.29|135.49|138.37|135.57|138.29|135.49|0
1659562500000|2022-08-03 21:35:00|138.32|135.52|138.3|135.5|138.33|135.53|138.3|135.5|0
1659562800000|2022-08-03 21:40:00|138.29|135.49|138.34|135.54|138.36|135.56|138.25|135.45|0
1659563100000|2022-08-03 21:45:00|138.35|135.55|138.25|135.45|138.37|135.57|138.25|135.45|0
1659563400000|2022-08-03 21:50:00|138.14|135.34|138.14|135.34|138.17|135.37|138.02|135.22|0
1659563700000|2022-08-03 21:55:00|138.25|135.45|138.18|135.38|138.36|135.56|138.13|135.33|0
1659564000000|2022-08-03 22:00:00|138.07|135.27|137.25|134.45|138.07|135.27|137.07|134.27|0
1659564300000|2022-08-03 22:05:00|137.33|134.53|137.68|134.88|137.68|134.88|137.29|134.49|0
1659564600000|2022-08-03 22:10:00|137.72|134.92|137.94|135.14|138.03|135.23|137.42|134.62|0
1659564900000|2022-08-03 22:15:00|138.03|135.23|138.03|135.23|138.2|135.4|137.85|135.05|0
1659565200000|2022-08-03 22:20:00|138.02|135.22|138.28|135.48|138.37|135.57|138.02|135.22|0
1659565500000|2022-08-03 22:25:00|138.24|135.44|138.2|135.4|138.37|135.57|138.11|135.31|0
1659565800000|2022-08-03 22:30:00|138.24|135.44|137.76|134.96|138.37|135.57|137.71|134.91|0
1659566100000|2022-08-03 22:35:00|137.67|134.87|137.41|134.61|138.02|135.22|137.32|134.52|0
1659566400000|2022-08-03 22:40:00|137.58|134.78|137.49|134.69|137.76|134.96|137.23|134.43|0
1659566700000|2022-08-03 22:45:00|137.58|134.78|138.36|135.56|138.45|135.65|137.49|134.69|0
1659567000000|2022-08-03 22:50:00|138.45|135.65|138.1|135.3|138.54|135.74|137.93|135.13|0
1659567300000|2022-08-03 22:55:00|138.14|135.34|138.36|135.56|138.53|135.73|138.14|135.34|0
1659567600000|2022-08-03 23:00:00|138.31|135.51|138.18|135.38|138.31|135.51|137.66|134.86|0
1659567900000|2022-08-03 23:05:00|138.14|135.34|138.05|135.25|138.14|135.34|137.75|134.95|0
1659568200000|2022-08-03 23:10:00|137.96|135.16|137.96|135.16|138.18|135.38|137.75|134.95|0
1659568500000|2022-08-03 23:15:00|137.92|135.12|137.96|135.16|137.96|135.16|137.74|134.94|0
1659568800000|2022-08-03 23:20:00|137.92|135.12|138|135.2|138|135.2|137.74|134.94|0
1659569100000|2022-08-03 23:25:00|137.96|135.16|138.09|135.29|138.35|135.55|137.91|135.11|0
1659569400000|2022-08-03 23:30:00|138|135.2|137.82|135.02|138.17|135.37|137.82|135.02|0
1659569700000|2022-08-03 23:35:00|137.87|135.07|137.65|134.85|138.08|135.28|137.56|134.76|0
1659570000000|2022-08-03 23:40:00|137.56|134.76|137.82|135.02|137.91|135.11|137.56|134.76|0
1659570300000|2022-08-03 23:45:00|137.78|134.98|137.95|135.15|137.99|135.19|137.47|134.67|0
1659570600000|2022-08-03 23:50:00|137.99|135.19|137.9|135.1|137.99|135.19|137.64|134.84|0
1659570900000|2022-08-03 23:55:00|137.82|135.02|137.29|134.49|137.99|135.19|137.29|134.49|0
1659571200000|2022-08-04 00:00:00|137.12|134.32|136.86|134.06|137.12|134.32|136.6|133.8|0
1659571500000|2022-08-04 00:05:00|136.94|134.14|137.2|134.4|137.2|134.4|136.77|133.97|0
1659571800000|2022-08-04 00:10:00|137.29|134.49|137.55|134.75|137.77|134.97|137.12|134.32|0
1659572100000|2022-08-04 00:15:00|137.64|134.84|138.07|135.27|138.16|135.36|137.55|134.75|0
1659572400000|2022-08-04 00:20:00|138.11|135.31|138.46|135.66|139.03|136.23|138.11|135.31|0
1659572700000|2022-08-04 00:25:00|138.5|135.7|139.11|136.31|139.29|136.49|138.42|135.62|0
1659573000000|2022-08-04 00:30:00|139.07|136.27|139.2|136.4|139.81|137.01|139.03|136.23|0
1659573300000|2022-08-04 00:35:00|139.15|136.35|138.76|135.96|139.29|136.49|138.59|135.79|0
1659573600000|2022-08-04 00:40:00|138.67|135.87|138.85|136.05|139.63|136.83|138.67|135.87|0
1659573900000|2022-08-04 00:45:00|138.8|136|139.19|136.39|139.28|136.48|138.67|135.87|0
1659574200000|2022-08-04 00:50:00|139.24|136.44|139.28|136.48|139.37|136.57|139.02|136.22|0
1659574500000|2022-08-04 00:55:00|139.41|136.61|139.8|137|139.89|137.09|139.41|136.61|0
1659574800000|2022-08-04 01:00:00|139.72|136.92|139.1|136.3|139.8|137|139.01|136.21|0
1659575100000|2022-08-04 01:05:00|139.01|136.21|139.36|136.56|139.54|136.74|138.93|136.13|0
1659575400000|2022-08-04 01:10:00|139.32|136.52|140.72|137.92|140.9|138.1|137.27|134.47|0
1659575700000|2022-08-04 01:15:00|140.9|138.1|143.57|140.77|146.95|144.15|140.81|138.01|0
1659576000000|2022-08-04 01:20:00|143.61|140.81|143.65|140.85|144.19|141.39|143.48|140.68|0
1659576300000|2022-08-04 01:25:00|143.7|140.9|143.83|141.03|144.05|141.25|143.57|140.77|0
1659576600000|2022-08-04 01:30:00|143.92|141.12|144.18|141.38|144.36|141.56|143.48|140.68|0
1659576900000|2022-08-04 01:35:00|144.27|141.47|144.53|141.73|144.62|141.82|144|141.2|0
1659577200000|2022-08-04 01:40:00|144.62|141.82|144.09|141.29|144.62|141.82|144|141.2|0
1659577500000|2022-08-04 01:45:00|144.18|141.38|143.73|140.93|144.35|141.55|143.65|140.85|0
1659577800000|2022-08-04 01:50:00|143.65|140.85|143.38|140.58|143.65|140.85|143.38|140.58|0
1659578100000|2022-08-04 01:55:00|143.47|140.67|143.38|140.58|143.64|140.84|143.29|140.49|0
1659578400000|2022-08-04 02:00:00|143.42|140.62|143.82|141.02|143.9|141.1|143.29|140.49|0
1659578700000|2022-08-04 02:05:00|143.86|141.06|143.73|140.93|143.9|141.1|143.64|140.84|0
1659579000000|2022-08-04 02:10:00|143.68|140.88|142.93|140.13|143.68|140.88|142.76|139.96|0
1659579300000|2022-08-04 02:15:00|143.02|140.22|142.93|140.13|143.06|140.26|142.67|139.87|0
1659579600000|2022-08-04 02:20:00|143.02|140.22|142.58|139.78|143.02|140.22|142.49|139.69|0
1659579900000|2022-08-04 02:25:00|142.62|139.82|142.31|139.51|142.62|139.82|142.05|139.25|0
1659580200000|2022-08-04 02:30:00|142.4|139.6|142.22|139.42|142.49|139.69|141.96|139.16|0
1659580500000|2022-08-04 02:35:00|142.14|139.34|141.7|138.9|142.31|139.51|141.52|138.72|0
1659580800000|2022-08-04 02:40:00|141.65|138.85|141.96|139.16|141.96|139.16|141.52|138.72|0
1659581100000|2022-08-04 02:45:00|141.91|139.11|142.39|139.59|142.39|139.59|141.87|139.07|0
1659581400000|2022-08-04 02:50:00|142.31|139.51|142.22|139.42|142.39|139.59|142.13|139.33|0
1659581700000|2022-08-04 02:55:00|142.17|139.37|142.92|140.12|143|140.2|142.04|139.24|0
1659582000000|2022-08-04 03:00:00|143|140.2|142.48|139.68|143|140.2|142.39|139.59|0
1659582300000|2022-08-04 03:05:00|142.39|139.59|142.91|140.11|142.91|140.11|142.39|139.59|0
1659582600000|2022-08-04 03:10:00|143|140.2|142.82|140.02|143|140.2|142.56|139.76|0
1659582900000|2022-08-04 03:15:00|142.73|139.93|142.91|140.11|143|140.2|142.73|139.93|0
1659583200000|2022-08-04 03:20:00|142.82|140.02|142.82|140.02|143|140.2|142.82|140.02|0
1659583500000|2022-08-04 03:25:00|142.73|139.93|142.25|139.45|142.73|139.93|142.2|139.4|0
1659583800000|2022-08-04 03:30:00|142.29|139.49|142.29|139.49|142.47|139.67|141.77|138.97|0
1659584100000|2022-08-04 03:35:00|142.24|139.44|142.2|139.4|142.29|139.49|141.94|139.14|0
1659584400000|2022-08-04 03:40:00|142.11|139.31|141.59|138.79|142.29|139.49|141.59|138.79|0
1659584700000|2022-08-04 03:45:00|141.5|138.7|140.97|138.17|141.5|138.7|140.97|138.17|0
1659585000000|2022-08-04 03:50:00|141.02|138.22|141.5|138.7|141.5|138.7|140.97|138.17|0
1659585300000|2022-08-04 03:55:00|141.49|138.69|141.76|138.96|141.76|138.96|141.36|138.56|0
1659585600000|2022-08-04 04:00:00|141.71|138.91|141.84|139.04|141.93|139.13|141.67|138.87|0
1659585900000|2022-08-04 04:05:00|141.75|138.95|141.97|139.17|142.1|139.3|141.71|138.91|0
1659586200000|2022-08-04 04:10:00|141.93|139.13|142.1|139.3|142.36|139.56|141.93|139.13|0
1659586500000|2022-08-04 04:15:00|142.05|139.25|142.01|139.21|142.05|139.25|141.84|139.04|0
1659586800000|2022-08-04 04:20:00|141.92|139.12|141.7|138.9|142.01|139.21|141.66|138.86|0
1659587100000|2022-08-04 04:25:00|141.75|138.95|141.74|138.94|141.83|139.03|141.57|138.77|0
1659587400000|2022-08-04 04:30:00|141.79|138.99|142.27|139.47|142.27|139.47|141.79|138.99|0
1659587700000|2022-08-04 04:35:00|142.31|139.51|142.09|139.29|142.44|139.64|142.09|139.29|0
1659588000000|2022-08-04 04:40:00|142.13|139.33|142.09|139.29|142.18|139.38|142.09|139.29|0
1659588300000|2022-08-04 04:45:00|142.18|139.38|142.26|139.46|142.35|139.55|142.13|139.33|0
1659588600000|2022-08-04 04:50:00|142.35|139.55|142.08|139.28|142.52|139.72|142.08|139.28|0
1659588900000|2022-08-04 04:55:00|142.17|139.37|142|139.2|142.26|139.46|141.91|139.11|0
1659589200000|2022-08-04 05:00:00|142.04|139.24|141.99|139.19|142.61|139.81|141.99|139.19|0
1659589500000|2022-08-04 05:05:00|141.91|139.11|141.38|138.58|142.04|139.24|141.38|138.58|0
1659589800000|2022-08-04 05:10:00|141.42|138.62|141.38|138.58|141.82|139.02|141.2|138.4|0
1659590100000|2022-08-04 05:15:00|141.33|138.53|142.03|139.23|142.16|139.36|141.33|138.53|0
1659590400000|2022-08-04 05:20:00|141.99|139.19|142.34|139.54|142.34|139.54|141.81|139.01|0
1659590700000|2022-08-04 05:25:00|142.42|139.62|142.07|139.27|142.51|139.71|141.98|139.18|0
1659591000000|2022-08-04 05:30:00|142.16|139.36|142.51|139.71|142.73|139.93|141.72|138.92|0
1659591300000|2022-08-04 05:35:00|142.59|139.79|142.2|139.4|142.77|139.97|142.16|139.36|0
1659591600000|2022-08-04 05:40:00|142.24|139.44|142.15|139.35|142.59|139.79|142.07|139.27|0
1659591900000|2022-08-04 05:45:00|142.07|139.27|141.63|138.83|142.07|139.27|141.54|138.74|0
1659592200000|2022-08-04 05:50:00|141.58|138.78|142.06|139.26|142.33|139.53|141.54|138.74|0
1659592500000|2022-08-04 05:55:00|142.1|139.3|141.4|138.6|142.41|139.61|141.27|138.47|0
1659592800000|2022-08-04 06:00:00|141.36|138.56|141.53|138.73|141.71|138.91|140.93|138.13|0
1659593100000|2022-08-04 06:05:00|141.45|138.65|141.71|138.91|142.14|139.34|141.36|138.56|0
1659593400000|2022-08-04 06:10:00|141.88|139.08|141.71|138.91|141.88|139.08|141.18|138.38|0
1659593700000|2022-08-04 06:15:00|141.7|138.9|141.35|138.55|141.7|138.9|141.09|138.29|0
1659594000000|2022-08-04 06:20:00|141.31|138.51|141.57|138.77|141.74|138.94|141.27|138.47|0
1659594300000|2022-08-04 06:25:00|141.61|138.81|141.61|138.81|142.05|139.25|141.53|138.73|0
1659594600000|2022-08-04 06:30:00|141.48|138.68|142.09|139.29|142.13|139.33|141.18|138.38|0
1659594900000|2022-08-04 06:35:00|142.05|139.25|141.74|138.94|142.13|139.33|141.52|138.72|0
1659595200000|2022-08-04 06:40:00|141.78|138.98|141.74|138.94|141.96|139.16|141.52|138.72|0
1659595500000|2022-08-04 06:45:00|141.69|138.89|141.6|138.8|141.78|138.98|141.43|138.63|0
1659595800000|2022-08-04 06:50:00|141.52|138.72|141.3|138.5|141.52|138.72|141.08|138.28|0
1659596100000|2022-08-04 06:55:00|141.34|138.54|140.99|138.19|141.52|138.72|140.9|138.1|0
1659596400000|2022-08-04 07:00:00|141.17|138.37|141.69|138.89|141.95|139.15|140.64|137.84|0
1659596700000|2022-08-04 07:05:00|141.49|139.09|142.71|140.31|143.06|140.66|141.4|139|0
1659597000000|2022-08-04 07:10:00|142.62|140.22|142.22|139.82|142.62|140.22|141.61|139.21|0
1659597300000|2022-08-04 07:15:00|142.27|139.87|142.84|140.44|142.97|140.57|141.92|139.52|0
1659597600000|2022-08-04 07:20:00|142.88|140.48|143.23|140.83|143.32|140.92|142.27|139.87|0
1659597900000|2022-08-04 07:25:00|143.14|140.74|143.58|141.18|143.58|141.18|143.1|140.7|0
1659598200000|2022-08-04 07:30:00|143.67|141.27|143.41|141.01|144.2|141.8|143.32|140.92|0
1659598500000|2022-08-04 07:35:00|143.36|140.96|142.96|140.56|143.8|141.4|142.96|140.56|0
1659598800000|2022-08-04 07:40:00|142.92|140.52|142.7|140.3|142.92|140.52|142.52|140.12|0
1659599100000|2022-08-04 07:45:00|142.79|140.39|142.7|140.3|142.87|140.47|142.48|140.08|0
1659599400000|2022-08-04 07:50:00|142.74|140.34|142.65|140.25|143.22|140.82|142.61|140.21|0
1659599700000|2022-08-04 07:55:00|142.61|140.21|142.87|140.47|143.31|140.91|142.43|140.03|0
1659600000000|2022-08-04 08:00:00|142.96|140.56|141.73|139.33|142.96|140.56|141.55|139.15|0
1659600300000|2022-08-04 08:05:00|141.81|139.41|142.25|139.85|142.25|139.85|141.73|139.33|0
1659600600000|2022-08-04 08:10:00|142.16|139.76|142.34|139.94|142.38|139.98|141.77|139.37|0
1659600900000|2022-08-04 08:15:00|142.38|139.98|143.3|140.9|143.34|140.94|142.29|139.89|0
1659601200000|2022-08-04 08:20:00|143.25|140.85|142.95|140.55|143.39|140.99|142.68|140.28|0
1659601500000|2022-08-04 08:25:00|142.9|140.5|142.42|140.02|142.9|140.5|142.33|139.93|0
1659601800000|2022-08-04 08:30:00|142.46|140.06|142.24|139.84|142.59|140.19|142.15|139.75|0
1659602100000|2022-08-04 08:35:00|142.33|139.93|142.02|139.62|142.37|139.97|141.89|139.49|0
1659602400000|2022-08-04 08:40:00|142.06|139.66|141.89|139.49|142.15|139.75|141.67|139.27|0
1659602700000|2022-08-04 08:45:00|141.8|139.4|141.88|139.48|142.06|139.66|141.75|139.35|0
1659603000000|2022-08-04 08:50:00|141.84|139.44|142.06|139.66|142.06|139.66|141.58|139.18|0
1659603300000|2022-08-04 08:55:00|142.01|139.61|141.71|139.31|142.06|139.66|141.62|139.22|0
1659603600000|2022-08-04 09:00:00|141.75|139.35|141.88|139.48|142.06|139.66|141.71|139.31|0
1659603900000|2022-08-04 09:05:00|141.79|139.39|141.7|139.3|141.79|139.39|141.05|138.65|0
1659604200000|2022-08-04 09:10:00|141.79|139.39|142.4|140|142.58|140.18|141.74|139.34|0
1659604500000|2022-08-04 09:15:00|142.49|140.09|142.66|140.26|143.01|140.61|142.31|139.91|0
1659604800000|2022-08-04 09:20:00|142.75|140.35|143.28|140.88|143.28|140.88|142.75|140.35|0
1659605100000|2022-08-04 09:25:00|143.45|141.05|144.6|142.2|144.69|142.29|143.45|141.05|0
1659605400000|2022-08-04 09:30:00|144.51|142.11|143.58|141.18|144.69|142.29|143.58|141.18|0
1659605700000|2022-08-04 09:35:00|143.54|141.14|144.06|141.66|144.15|141.75|143.45|141.05|0
1659606000000|2022-08-04 09:40:00|144.02|141.62|143.8|141.4|144.15|141.75|143.8|141.4|0
1659606300000|2022-08-04 09:45:00|143.97|141.57|145.48|143.08|145.61|143.21|143.8|141.4|0
1659606600000|2022-08-04 09:50:00|145.57|143.17|145.12|142.72|145.92|143.52|145.03|142.63|0
1659606900000|2022-08-04 09:55:00|144.86|142.46|145.21|142.81|145.48|143.08|144.86|142.46|0
1659607200000|2022-08-04 10:00:00|145.16|142.76|146.72|144.32|146.72|144.32|145.03|142.63|0
1659607500000|2022-08-04 10:05:00|146.63|144.23|146.45|144.05|147.08|144.68|146.36|143.96|0
1659607800000|2022-08-04 10:10:00|146.54|144.14|146.99|144.59|146.99|144.59|146.18|143.78|0
1659608100000|2022-08-04 10:15:00|147.08|144.68|147.52|145.12|147.75|145.35|147.03|144.63|0
1659608400000|2022-08-04 10:20:00|147.61|145.21|147.43|145.03|147.79|145.39|147.16|144.76|0
1659608700000|2022-08-04 10:25:00|147.39|144.99|147.43|145.03|147.56|145.16|146.98|144.58|0
1659609000000|2022-08-04 10:30:00|147.52|145.12|148.42|146.02|148.6|146.2|147.07|144.67|0
1659609300000|2022-08-04 10:35:00|148.46|146.06|149.05|146.65|149.14|146.74|147.97|145.57|0
1659609600000|2022-08-04 10:40:00|148.96|146.56|147.87|145.47|149.05|146.65|147.87|145.47|0
1659609900000|2022-08-04 10:45:00|147.96|145.56|147.78|145.38|148.14|145.74|147.6|145.2|0
1659610200000|2022-08-04 10:50:00|147.82|145.42|147.33|144.93|147.87|145.47|147.15|144.75|0
1659610500000|2022-08-04 10:55:00|147.24|144.84|147.01|144.61|147.37|144.97|146.88|144.48|0
1659610800000|2022-08-04 11:00:00|146.97|144.57|147.06|144.66|147.42|145.02|146.17|143.77|0
1659611100000|2022-08-04 11:05:00|147.1|144.7|146.34|143.94|147.51|145.11|146.25|143.85|0
1659611400000|2022-08-04 11:10:00|146.43|144.03|145.89|143.49|146.43|144.03|145.72|143.32|0
1659611700000|2022-08-04 11:15:00|145.98|143.58|145.8|143.4|146.25|143.85|145.58|143.18|0
1659612000000|2022-08-04 11:20:00|145.71|143.31|145.09|142.69|145.71|143.31|145.09|142.69|0
1659612300000|2022-08-04 11:25:00|145.13|142.73|145|142.6|145.53|143.13|144.91|142.51|0
1659612600000|2022-08-04 11:30:00|145.04|142.64|145.71|143.31|145.8|143.4|144.91|142.51|0
1659612900000|2022-08-04 11:35:00|145.62|143.22|145.97|143.57|145.97|143.57|145.26|142.86|0
1659613200000|2022-08-04 11:40:00|145.88|143.48|145.44|143.04|146.06|143.66|145.44|143.04|0
1659613500000|2022-08-04 11:45:00|145.35|142.95|145.08|142.68|145.35|142.95|144.55|142.15|0
1659613800000|2022-08-04 11:50:00|144.99|142.59|143.58|141.18|145.17|142.77|143.58|141.18|0
1659614100000|2022-08-04 11:55:00|143.49|141.09|142.61|140.21|143.84|141.44|142.56|140.16|0
1659614400000|2022-08-04 12:00:00|142.7|140.3|143.58|141.18|143.93|141.53|142.26|139.86|0
1659614700000|2022-08-04 12:05:00|143.66|141.26|143.4|141|144.1|141.7|143.4|141|0
1659615000000|2022-08-04 12:10:00|143.31|140.91|142.51|140.11|143.48|141.08|142.51|140.11|0
1659615300000|2022-08-04 12:15:00|142.6|140.2|143.39|140.99|143.48|141.08|142.47|140.07|0
1659615600000|2022-08-04 12:20:00|143.48|141.08|143.74|141.34|143.92|141.52|143.22|140.82|0
1659615900000|2022-08-04 12:25:00|143.66|141.26|143.96|141.56|144.19|141.79|143.48|141.08|0
1659616200000|2022-08-04 12:30:00|143.92|141.52|144.72|142.32|144.89|142.49|143.12|140.72|0
1659616500000|2022-08-04 12:35:00|144.8|142.4|145.34|142.94|145.34|142.94|144.36|141.96|0
1659616800000|2022-08-04 12:40:00|145.25|142.85|145.32|142.92|145.4|143|144.8|142.4|0
1659617100000|2022-08-04 12:45:00|145.36|142.96|145.27|142.87|145.54|143.14|144.38|141.98|0
1659617400000|2022-08-04 12:50:00|145.18|142.78|146.16|143.76|146.43|144.03|144.91|142.51|0
1659617700000|2022-08-04 12:55:00|146.07|143.67|145.8|143.4|146.07|143.67|145.62|143.22|0
1659618000000|2022-08-04 13:00:00|145.62|143.22|143.32|140.92|145.71|143.31|143.05|140.65|0
1659618300000|2022-08-04 13:05:00|143.23|140.83|142.71|140.31|143.93|141.53|142.27|139.87|0
1659618600000|2022-08-04 13:10:00|142.63|140.23|142.98|140.58|143.42|141.02|142.54|140.14|0
1659618900000|2022-08-04 13:15:00|143.06|140.66|141.13|138.73|143.33|140.93|140.96|138.56|0
1659619200000|2022-08-04 13:20:00|141.22|138.82|141.83|139.43|141.92|139.52|140.78|138.38|0
1659619500000|2022-08-04 13:25:00|141.74|139.34|141.83|139.43|141.92|139.52|140.78|138.38|0
1659619800000|2022-08-04 13:30:00|142.09|139.69|139.91|137.51|142.4|140|139.65|137.25|0
1659620100000|2022-08-04 13:35:00|139.82|137.42|139.04|136.64|141.65|139.25|138.78|136.38|0
1659620400000|2022-08-04 13:40:00|138.86|136.46|143.32|140.92|143.67|141.27|138.86|136.46|0
1659620700000|2022-08-04 13:45:00|143.41|141.01|142.87|140.47|144.29|141.89|142.17|139.77|0
1659621000000|2022-08-04 13:50:00|142.79|140.39|142.29|139.89|143.27|140.87|140.25|137.85|0
1659621300000|2022-08-04 13:55:00|142.2|139.8|142.72|140.32|144.22|141.82|141.67|139.27|0
1659621600000|2022-08-04 14:00:00|142.9|140.5|144.13|141.73|144.35|141.95|142.19|139.79|0
1659621900000|2022-08-04 14:05:00|143.95|141.55|143.16|140.76|144.93|142.53|142.58|140.18|0
1659622200000|2022-08-04 14:10:00|143.33|140.93|141.75|139.35|143.68|141.28|141.57|139.17|0
1659622500000|2022-08-04 14:15:00|141.92|139.52|140.26|137.86|142.71|140.31|138.53|136.13|0
1659622800000|2022-08-04 14:20:00|140.09|137.69|140.09|137.69|141.13|138.73|138.88|136.48|0
1659623100000|2022-08-04 14:25:00|140|137.6|139.57|137.17|141.22|138.82|139.05|136.65|0
1659623400000|2022-08-04 14:30:00|139.39|136.99|137.58|135.18|140.17|137.77|137.24|134.84|0
1659623700000|2022-08-04 14:35:00|137.41|135.01|136.38|133.98|137.5|135.1|135.87|133.47|0
1659624000000|2022-08-04 14:40:00|136.3|133.9|136.81|134.41|137.75|135.35|135.78|133.38|0
1659624300000|2022-08-04 14:45:00|136.64|134.24|139.31|136.91|139.74|137.34|136.3|133.9|0
1659624600000|2022-08-04 14:50:00|139.39|136.99|140.17|137.77|140.61|138.21|138.96|136.56|0
1659624900000|2022-08-04 14:55:00|140.35|137.95|140.69|138.29|141.65|139.25|140.13|137.73|0
1659625200000|2022-08-04 15:00:00|140.78|138.38|139.99|137.59|141.74|139.34|139.82|137.42|0
1659625500000|2022-08-04 15:05:00|139.91|137.51|140.25|137.85|141.48|139.08|139.91|137.51|0
1659625800000|2022-08-04 15:10:00|140.17|137.77|138|135.6|140.86|138.46|138|135.6|0
1659626100000|2022-08-04 15:15:00|137.74|135.34|139.3|136.9|139.64|137.24|137.23|134.83|0
1659626400000|2022-08-04 15:20:00|139.38|136.98|138.02|135.62|141.66|139.26|137.93|135.53|0
1659626700000|2022-08-04 15:25:00|138.1|135.7|137.74|135.34|139.14|136.74|136.8|134.4|0
1659627000000|2022-08-04 15:30:00|137.83|135.43|138.51|136.11|139.21|136.81|137.65|135.25|0
1659627300000|2022-08-04 15:35:00|138.69|136.29|135.76|133.36|138.86|136.46|135.76|133.36|0
1659627600000|2022-08-04 15:40:00|135.85|133.45|137.48|135.08|137.91|135.51|135.76|133.36|0
1659627900000|2022-08-04 15:45:00|137.73|135.33|139.46|137.06|139.81|137.41|137.56|135.16|0
1659628200000|2022-08-04 15:50:00|139.55|137.15|140.94|138.54|141.29|138.89|139.29|136.89|0
1659628500000|2022-08-04 15:55:00|140.85|138.45|141.03|138.63|141.55|139.15|140.42|138.02|0
1659628800000|2022-08-04 16:00:00|141.11|138.71|139.76|137.36|141.46|139.06|139.63|137.23|0
1659629100000|2022-08-04 16:05:00|139.72|137.32|140.59|138.19|140.67|138.27|139.46|137.06|0
1659629400000|2022-08-04 16:10:00|140.5|138.1|141.02|138.62|142.16|139.76|140.41|138.01|0
1659629700000|2022-08-04 16:15:00|140.85|138.45|140.76|138.36|141.11|138.71|139.8|137.4|0
1659630000000|2022-08-04 16:20:00|140.67|138.27|141.63|139.23|141.72|139.32|140.32|137.92|0
1659630300000|2022-08-04 16:25:00|141.72|139.32|141.98|139.58|142.16|139.76|141.45|139.05|0
1659630600000|2022-08-04 16:30:00|141.89|139.49|141.54|139.14|141.89|139.49|140.58|138.18|0
1659630900000|2022-08-04 16:35:00|141.63|139.23|140.75|138.35|141.63|139.23|140.23|137.83|0
1659631200000|2022-08-04 16:40:00|140.7|138.3|140.14|137.74|141.1|138.7|139.18|136.78|0
1659631500000|2022-08-04 16:45:00|140.22|137.82|136.85|134.45|140.22|137.82|136.68|134.28|0
1659631800000|2022-08-04 16:50:00|136.77|134.37|137.62|135.22|137.97|135.57|136.68|134.28|0
1659632100000|2022-08-04 16:55:00|137.71|135.31|137.1|134.7|137.79|135.39|136.85|134.45|0
1659632400000|2022-08-04 17:00:00|137.02|134.62|137.53|135.13|138.65|136.25|137.02|134.62|0
1659632700000|2022-08-04 17:05:00|137.45|135.05|138.74|136.34|138.83|136.43|137.02|134.62|0
1659633000000|2022-08-04 17:10:00|138.65|136.25|139.52|137.12|139.78|137.38|138.22|135.82|0
1659633300000|2022-08-04 17:15:00|139.43|137.03|139.95|137.55|140.39|137.99|139.34|136.94|0
1659633600000|2022-08-04 17:20:00|139.86|137.46|140.12|137.72|140.82|138.42|138.48|136.08|0
1659633900000|2022-08-04 17:25:00|140.21|137.81|140.99|138.59|141.34|138.94|140.21|137.81|0
1659634200000|2022-08-04 17:30:00|140.82|138.42|141.78|139.38|141.78|139.38|140.29|137.89|0
1659634500000|2022-08-04 17:35:00|141.87|139.47|141.6|139.2|142.22|139.82|141.52|139.12|0
1659634800000|2022-08-04 17:40:00|141.69|139.29|140.9|138.5|141.95|139.55|140.29|137.89|0
1659635100000|2022-08-04 17:45:00|140.81|138.41|143.21|140.81|143.21|140.81|138.65|136.25|0
1659635400000|2022-08-04 17:50:00|143.12|140.72|142.06|139.66|143.17|140.77|141.71|139.31|0
1659635700000|2022-08-04 17:55:00|141.97|139.57|141.62|139.22|142.06|139.66|140.74|138.34|0
1659636000000|2022-08-04 18:00:00|141.53|139.13|142.06|139.66|142.06|139.66|140.92|138.52|0
1659636300000|2022-08-04 18:05:00|141.97|139.57|140.91|138.51|142.41|140.01|140.74|138.34|0
1659636600000|2022-08-04 18:10:00|140.82|138.42|140.38|137.98|141.35|138.95|139.69|137.29|0
1659636900000|2022-08-04 18:15:00|140.21|137.81|141.26|138.86|141.35|138.95|140.12|137.72|0
1659637200000|2022-08-04 18:20:00|141.17|138.77|140.38|137.98|141.26|138.86|140.29|137.89|0
1659637500000|2022-08-04 18:25:00|140.47|138.07|141.7|139.3|141.96|139.56|140.29|137.89|0
1659637800000|2022-08-04 18:30:00|141.78|139.38|141.69|139.29|142.4|140|141.56|139.16|0
1659638100000|2022-08-04 18:35:00|141.78|139.38|141.08|138.68|141.78|139.38|140.2|137.8|0
1659638400000|2022-08-04 18:40:00|140.9|138.5|141.43|139.03|141.43|139.03|139.68|137.28|0
1659638700000|2022-08-04 18:45:00|141.34|138.94|141.6|139.2|141.87|139.47|140.55|138.15|0
1659639000000|2022-08-04 18:50:00|141.69|139.29|142.13|139.73|142.83|140.43|141.6|139.2|0
1659639300000|2022-08-04 18:55:00|142.04|139.64|141.86|139.46|142.57|140.17|141.51|139.11|0
1659639600000|2022-08-04 19:00:00|141.68|139.28|142.25|139.85|142.3|139.9|141.24|138.84|0
1659639900000|2022-08-04 19:05:00|142.21|139.81|142.47|140.07|142.65|140.25|141.59|139.19|0
1659640200000|2022-08-04 19:10:00|142.56|140.16|143.71|141.31|144.07|141.67|142.43|140.03|0
1659640500000|2022-08-04 19:15:00|143.89|141.49|144.07|141.67|144.51|142.11|143.53|141.13|0
1659640800000|2022-08-04 19:20:00|144.16|141.76|142.73|140.33|144.16|141.76|142.65|140.25|0
1659641100000|2022-08-04 19:25:00|142.65|140.25|143.18|140.78|143.53|141.13|142.2|139.8|0
1659641400000|2022-08-04 19:30:00|143.26|140.86|141.67|139.27|143.26|140.86|141.5|139.1|0
1659641700000|2022-08-04 19:35:00|141.58|139.18|141.58|139.18|142.91|140.51|141.49|139.09|0
1659642000000|2022-08-04 19:40:00|141.45|139.05|140|137.6|141.67|139.27|140|137.6|0
1659642300000|2022-08-04 19:45:00|140.09|137.69|140.18|137.78|140.79|138.39|139.65|137.25|0
1659642600000|2022-08-04 19:50:00|141.05|138.65|140.96|138.56|141.4|139|140.35|137.95|0
1659642900000|2022-08-04 19:55:00|140.79|138.39|141.4|139|141.57|139.17|139.91|137.51|0
1659643200000|2022-08-04 20:00:00|142.01|139.61|142.54|140.14|142.99|140.59|141.93|139.53|0
1659643500000|2022-08-04 20:05:00|142.63|140.23|141.66|139.26|142.63|140.23|141.66|139.26|0
1659643800000|2022-08-04 20:10:00|141.75|139.35|141.39|138.99|141.83|139.43|141.13|138.73|0
1659644100000|2022-08-04 20:15:00|141.33|138.53|141.33|138.53|141.42|138.62|140.89|138.09|0
1659644400000|2022-08-04 20:20:00|141.37|138.57|141.24|138.44|141.42|138.62|141.06|138.26|0
1659644700000|2022-08-04 20:25:00|141.33|138.53|141.32|138.52|141.41|138.61|141.24|138.44|0
1659645000000|2022-08-04 20:30:00|141.24|138.44|141.41|138.61|141.5|138.7|141.24|138.44|0
1659645300000|2022-08-04 20:35:00|141.67|138.87|141.5|138.7|141.76|138.96|141.32|138.52|0
1659645600000|2022-08-04 20:40:00|141.41|138.61|141.23|138.43|141.5|138.7|141.23|138.43|0
1659645900000|2022-08-04 20:45:00|141.32|138.52|141.58|138.78|141.84|139.04|141.32|138.52|0
1659646200000|2022-08-04 20:50:00|141.67|138.87|141.58|138.78|141.76|138.96|141.49|138.69|0
1659646500000|2022-08-04 20:55:00|141.53|138.73|141.18|138.38|141.58|138.78|141.18|138.38|0
1659646800000|2022-08-04 21:00:00|141.39|138.59|141.48|138.68|141.48|138.68|141.39|138.59|0
1659647100000|2022-08-04 21:05:00|141.44|138.64|141.46|138.66|141.48|138.68|141.44|138.64|0
1659647400000|2022-08-04 21:10:00|141.44|138.64|141.54|138.74|141.6|138.8|141.44|138.64|0
1659647700000|2022-08-04 21:15:00|141.57|138.77|141.64|138.84|141.64|138.84|141.57|138.77|0
1659648000000|2022-08-04 21:20:00|141.62|138.82|141.49|138.69|141.62|138.82|141.49|138.69|0
1659648300000|2022-08-04 21:25:00|141.48|138.68|141.47|138.67|141.52|138.72|141.46|138.66|0
1659648900000|2022-08-04 21:35:00|141.46|138.66|141.45|138.65|141.54|138.74|141.38|138.58|0
1659649200000|2022-08-04 21:40:00|141.49|138.69|141.65|138.85|141.72|138.92|141.46|138.66|0
1659649500000|2022-08-04 21:45:00|141.74|138.94|141.68|138.88|141.87|139.07|141.53|138.73|0
1659649800000|2022-08-04 21:50:00|141.65|138.85|141.79|138.99|141.88|139.08|141.55|138.75|0
1659650100000|2022-08-04 21:55:00|141.75|138.95|141.62|138.82|141.75|138.95|141.51|138.71|0
1659650400000|2022-08-04 22:00:00|141.25|138.45|141.38|138.58|141.42|138.62|140.94|138.14|0
1659650700000|2022-08-04 22:05:00|141.42|138.62|140.76|137.96|141.55|138.75|140.76|137.96|0
1659651000000|2022-08-04 22:10:00|140.85|138.05|140.89|138.09|141.2|138.4|140.59|137.79|0
1659651300000|2022-08-04 22:15:00|140.93|138.13|141.28|138.48|141.37|138.57|140.93|138.13|0
1659651600000|2022-08-04 22:20:00|141.33|138.53|141.55|138.75|141.81|139.01|141.33|138.53|0
1659651900000|2022-08-04 22:25:00|141.5|138.7|141.37|138.57|141.5|138.7|141.19|138.39|0
1659652200000|2022-08-04 22:30:00|141.41|138.61|141.72|138.92|141.81|139.01|141.37|138.57|0
1659652500000|2022-08-04 22:35:00|141.67|138.87|141.8|139|141.89|139.09|141.54|138.74|0
1659652800000|2022-08-04 22:40:00|141.89|139.09|141.71|138.91|142.07|139.27|141.71|138.91|0
1659653100000|2022-08-04 22:45:00|141.67|138.87|141.62|138.82|141.8|139|141.54|138.74|0
1659653400000|2022-08-04 22:50:00|141.58|138.78|141.71|138.91|141.8|139|141.53|138.73|0
1659653700000|2022-08-04 22:55:00|141.62|138.82|141.62|138.82|141.89|139.09|141.62|138.82|0
1659654000000|2022-08-04 23:00:00|141.71|138.91|142.23|139.43|142.5|139.7|141.62|138.82|0
1659654300000|2022-08-04 23:05:00|142.41|139.61|142.63|139.83|142.89|140.09|142.41|139.61|0
1659654600000|2022-08-04 23:10:00|142.67|139.87|142.5|139.7|143.03|140.23|142.5|139.7|0
1659654900000|2022-08-04 23:15:00|142.54|139.74|142.49|139.69|142.76|139.96|142.41|139.61|0
1659655200000|2022-08-04 23:20:00|142.54|139.74|142.67|139.87|142.76|139.96|142.4|139.6|0
1659655500000|2022-08-04 23:25:00|142.62|139.82|142.4|139.6|142.67|139.87|142.4|139.6|0
1659655800000|2022-08-04 23:30:00|142.31|139.51|142.67|139.87|142.88|140.08|142.31|139.51|0
1659656100000|2022-08-04 23:35:00|142.62|139.82|142.75|139.95|142.84|140.04|142.62|139.82|0
1659656400000|2022-08-04 23:40:00|142.66|139.86|142.75|139.95|142.75|139.95|142.57|139.77|0
1659656700000|2022-08-04 23:45:00|142.84|140.04|142.88|140.08|142.93|140.13|142.57|139.77|0
1659657000000|2022-08-04 23:50:00|142.92|140.12|142.57|139.77|142.92|140.12|142.57|139.77|0
1659657300000|2022-08-04 23:55:00|142.66|139.86|141.77|138.97|142.66|139.86|141.77|138.97|0
1659657600000|2022-08-05 00:00:00|142.04|139.24|141.9|139.1|142.87|140.07|141.81|139.01|0
1659657900000|2022-08-05 00:05:00|141.95|139.15|142.21|139.41|142.39|139.59|141.68|138.88|0
1659658200000|2022-08-05 00:10:00|142.3|139.5|142.47|139.67|142.56|139.76|142.12|139.32|0
1659658500000|2022-08-05 00:15:00|142.65|139.85|142.91|140.11|143.27|140.47|142.47|139.67|0
1659658800000|2022-08-05 00:20:00|142.87|140.07|142.91|140.11|143.27|140.47|142.82|140.02|0
1659659100000|2022-08-05 00:25:00|143|140.2|143.04|140.24|143.13|140.33|142.91|140.11|0
1659659400000|2022-08-05 00:30:00|143|140.2|142.82|140.02|143.17|140.37|142.82|140.02|0
1659659700000|2022-08-05 00:35:00|142.91|140.11|142.73|139.93|143.08|140.28|142.73|139.93|0
1659660000000|2022-08-05 00:40:00|142.77|139.97|142.2|139.4|142.82|140.02|142.2|139.4|0
1659660300000|2022-08-05 00:45:00|142.29|139.49|142.55|139.75|142.68|139.88|142.29|139.49|0
1659660600000|2022-08-05 00:50:00|142.59|139.79|142.85|140.05|142.99|140.19|142.59|139.79|0
1659660900000|2022-08-05 00:55:00|142.81|140.01|142.81|140.01|143.17|140.37|142.77|139.97|0
1659661200000|2022-08-05 01:00:00|142.72|139.92|142.94|140.14|142.99|140.19|142.72|139.92|0
1659661500000|2022-08-05 01:05:00|142.99|140.19|143.87|141.07|144.23|141.43|142.9|140.1|0
1659661800000|2022-08-05 01:10:00|143.82|141.02|143.96|141.16|143.96|141.16|143.6|140.8|0
1659662100000|2022-08-05 01:15:00|144.05|141.25|144.44|141.64|144.49|141.69|143.87|141.07|0
1659662400000|2022-08-05 01:20:00|144.49|141.69|144.58|141.78|144.67|141.87|144.31|141.51|0
1659662700000|2022-08-05 01:25:00|144.49|141.69|143.95|141.15|144.49|141.69|143.95|141.15|0
1659663000000|2022-08-05 01:30:00|144.04|141.24|143.42|140.62|144.04|141.24|143.42|140.62|0
1659663300000|2022-08-05 01:35:00|143.33|140.53|143.64|140.84|143.77|140.97|143.15|140.35|0
1659663600000|2022-08-05 01:40:00|143.59|140.79|144.21|141.41|144.48|141.68|143.59|140.79|0
1659663900000|2022-08-05 01:45:00|144.3|141.5|145.19|142.39|145.19|142.39|144.12|141.32|0
1659664200000|2022-08-05 01:50:00|145.15|142.35|145.28|142.48|145.46|142.66|144.83|142.03|0
1659664500000|2022-08-05 01:55:00|145.23|142.43|145.14|142.34|145.46|142.66|145.1|142.3|0
1659664800000|2022-08-05 02:00:00|145.19|142.39|144.92|142.12|145.37|142.57|144.74|141.94|0
1659665100000|2022-08-05 02:05:00|144.87|142.07|145.01|142.21|145.28|142.48|144.87|142.07|0
1659665400000|2022-08-05 02:10:00|144.96|142.16|144.92|142.12|145.18|142.38|144.83|142.03|0
1659665700000|2022-08-05 02:15:00|144.96|142.16|144.73|141.93|144.96|142.16|144.73|141.93|0
1659666000000|2022-08-05 02:20:00|144.82|142.02|145.09|142.29|145.18|142.38|144.82|142.02|0
1659666300000|2022-08-05 02:25:00|145.13|142.33|145.18|142.38|145.36|142.56|145.09|142.29|0
1659666600000|2022-08-05 02:30:00|145.27|142.47|145.98|143.18|145.98|143.18|145.27|142.47|0
1659666900000|2022-08-05 02:35:00|145.89|143.09|145.26|142.46|145.89|143.09|145.26|142.46|0
1659667200000|2022-08-05 02:40:00|145.31|142.51|145.44|142.64|145.53|142.73|145.26|142.46|0
1659667500000|2022-08-05 02:45:00|145.39|142.59|145.35|142.55|145.44|142.64|145.26|142.46|0
1659667800000|2022-08-05 02:50:00|145.39|142.59|145.53|142.73|145.53|142.73|145.26|142.46|0
1659668100000|2022-08-05 02:55:00|145.48|142.68|145.35|142.55|145.53|142.73|145.35|142.55|0
1659668400000|2022-08-05 03:00:00|145.43|142.63|145.52|142.72|145.61|142.81|145.34|142.54|0
1659668700000|2022-08-05 03:05:00|145.43|142.63|144.89|142.09|145.43|142.63|144.81|142.01|0
1659669000000|2022-08-05 03:10:00|144.94|142.14|144.45|141.65|145.07|142.27|144.27|141.47|0
1659669300000|2022-08-05 03:15:00|144.36|141.56|144.62|141.82|144.62|141.82|144.36|141.56|0
1659669600000|2022-08-05 03:20:00|144.58|141.78|144.89|142.09|144.98|142.18|144.49|141.69|0
1659669900000|2022-08-05 03:25:00|144.93|142.13|144.89|142.09|144.98|142.18|144.75|141.95|0
1659670200000|2022-08-05 03:30:00|144.98|142.18|144.71|141.91|145.02|142.22|144.71|141.91|0
1659670500000|2022-08-05 03:35:00|144.75|141.95|144.97|142.17|144.97|142.17|144.71|141.91|0
1659670800000|2022-08-05 03:40:00|144.93|142.13|144.61|141.81|144.97|142.17|144.57|141.77|0
1659671100000|2022-08-05 03:45:00|144.57|141.77|144.43|141.63|144.7|141.9|144.43|141.63|0
1659671400000|2022-08-05 03:50:00|144.48|141.68|144.79|141.99|144.79|141.99|144.48|141.68|0
1659671700000|2022-08-05 03:55:00|144.97|142.17|145.05|142.25|145.06|142.26|144.79|141.99|0
1659672000000|2022-08-05 04:00:00|144.97|142.17|144.96|142.16|145.14|142.34|144.92|142.12|0
1659672300000|2022-08-05 04:05:00|145.05|142.25|145.05|142.25|145.23|142.43|145.05|142.25|0
1659672600000|2022-08-05 04:10:00|145.14|142.34|145.14|142.34|145.41|142.61|145.14|142.34|0
1659672900000|2022-08-05 04:15:00|145.18|142.38|145.09|142.29|145.18|142.38|145.05|142.25|0
1659673200000|2022-08-05 04:20:00|145.05|142.25|144.87|142.07|145.05|142.25|144.87|142.07|0
1659673500000|2022-08-05 04:25:00|144.78|141.98|144.55|141.75|144.78|141.98|144.51|141.71|0
1659673800000|2022-08-05 04:30:00|144.6|141.8|144.95|142.15|144.95|142.15|144.55|141.75|0
1659674100000|2022-08-05 04:35:00|145.04|142.24|144.95|142.15|145.04|142.24|144.82|142.02|0
1659674400000|2022-08-05 04:40:00|144.9|142.1|145.13|142.33|145.13|142.33|144.86|142.06|0
1659674700000|2022-08-05 04:45:00|145.22|142.42|145.04|142.24|145.31|142.51|145.04|142.24|0
1659675000000|2022-08-05 04:50:00|145.08|142.28|145.21|142.41|145.21|142.41|144.95|142.15|0
1659675300000|2022-08-05 04:55:00|145.12|142.32|145.21|142.41|145.3|142.5|145.03|142.23|0
1659675600000|2022-08-05 05:00:00|145.25|142.45|144.94|142.14|145.3|142.5|144.67|141.87|0
1659675900000|2022-08-05 05:05:00|144.9|142.1|144.58|141.78|144.94|142.14|144.36|141.56|0
1659676200000|2022-08-05 05:10:00|144.49|141.69|144.67|141.87|144.85|142.05|144.32|141.52|0
1659676500000|2022-08-05 05:15:00|144.71|141.91|144.4|141.6|144.71|141.91|144.35|141.55|0
1659676800000|2022-08-05 05:20:00|144.44|141.64|144.67|141.87|144.76|141.96|144.31|141.51|0
1659677100000|2022-08-05 05:25:00|144.76|141.96|144.31|141.51|144.84|142.04|144.31|141.51|0
1659677400000|2022-08-05 05:30:00|144.4|141.6|144.48|141.68|144.57|141.77|144.31|141.51|0
1659677700000|2022-08-05 05:35:00|144.44|141.64|144.66|141.86|144.66|141.86|144.39|141.59|0
1659678000000|2022-08-05 05:40:00|144.75|141.95|144.75|141.95|144.75|141.95|144.48|141.68|0
1659678300000|2022-08-05 05:45:00|144.84|142.04|144.21|141.41|145.02|142.22|144.21|141.41|0
1659678600000|2022-08-05 05:50:00|144.3|141.5|144.21|141.41|144.3|141.5|144.03|141.23|0
1659678900000|2022-08-05 05:55:00|144.3|141.5|145.01|142.21|145.01|142.21|144.3|141.5|0
1659679200000|2022-08-05 06:00:00|144.92|142.12|144.83|142.03|144.92|142.12|144.3|141.5|0
1659679500000|2022-08-05 06:05:00|144.92|142.12|144.38|141.58|144.92|142.12|144.2|141.4|0
1659679800000|2022-08-05 06:10:00|144.29|141.49|144.29|141.49|144.74|141.94|144.29|141.49|0
1659680100000|2022-08-05 06:15:00|144.2|141.4|144.38|141.58|144.47|141.67|144.11|141.31|0
1659680400000|2022-08-05 06:20:00|144.29|141.49|144.11|141.31|144.38|141.58|143.75|140.95|0
1659680700000|2022-08-05 06:25:00|144.02|141.22|144.29|141.49|144.29|141.49|143.93|141.13|0
1659681000000|2022-08-05 06:30:00|144.37|141.57|144.37|141.57|144.37|141.57|143.93|141.13|0
1659681300000|2022-08-05 06:35:00|144.33|141.53|143.88|141.08|144.33|141.53|143.75|140.95|0
1659681600000|2022-08-05 06:40:00|143.93|141.13|143.84|141.04|143.93|141.13|143.66|140.86|0
1659681900000|2022-08-05 06:45:00|143.79|140.99|143.7|140.9|144.19|141.39|143.66|140.86|0
1659682200000|2022-08-05 06:50:00|143.74|140.94|144.01|141.21|144.19|141.39|143.74|140.94|0
1659682500000|2022-08-05 06:55:00|143.92|141.12|143.12|140.32|143.92|141.12|143.12|140.32|0
1659682800000|2022-08-05 07:00:00|143.21|140.41|142.85|140.05|143.56|140.76|142.68|139.88|0
1659683100000|2022-08-05 07:05:00|142.65|140.25|143.27|140.87|143.4|141|142.56|140.16|0
1659683400000|2022-08-05 07:10:00|143.36|140.96|143.45|141.05|143.63|141.23|143.09|140.69|0
1659683700000|2022-08-05 07:15:00|143.54|141.14|143.09|140.69|143.62|141.22|142.82|140.42|0
1659684000000|2022-08-05 07:20:00|143.27|140.87|143.44|141.04|143.75|141.35|143.27|140.87|0
1659684300000|2022-08-05 07:25:00|143.4|141|143.35|140.95|143.8|141.4|143.26|140.86|0
1659684600000|2022-08-05 07:30:00|143.44|141.04|143.44|141.04|144.06|141.66|143.17|140.77|0
1659684900000|2022-08-05 07:35:00|143.53|141.13|143.44|141.04|143.79|141.39|143.26|140.86|0
1659685200000|2022-08-05 07:40:00|143.39|140.99|144.48|142.08|144.79|142.39|143.26|140.86|0
1659685500000|2022-08-05 07:45:00|144.53|142.13|143.41|141.01|144.7|142.3|143.41|141.01|0
1659685800000|2022-08-05 07:50:00|143.46|141.06|143.99|141.59|143.99|141.59|143.19|140.79|0
1659686100000|2022-08-05 07:55:00|144.03|141.63|144.34|141.94|144.34|141.94|143.81|141.41|0
1659686400000|2022-08-05 08:00:00|144.16|141.76|144.16|141.76|144.25|141.85|143.81|141.41|0
1659686700000|2022-08-05 08:05:00|144.07|141.67|144.34|141.94|144.61|142.21|143.98|141.58|0
1659687000000|2022-08-05 08:10:00|144.25|141.85|142.4|140|144.25|141.85|142.23|139.83|0
1659687300000|2022-08-05 08:15:00|142.36|139.96|142.05|139.65|142.49|140.09|141.69|139.29|0
1659687600000|2022-08-05 08:20:00|141.96|139.56|141.87|139.47|142.13|139.73|141.69|139.29|0
1659687900000|2022-08-05 08:25:00|141.96|139.56|141.34|138.94|141.96|139.56|141.25|138.85|0
1659688200000|2022-08-05 08:30:00|141.25|138.85|141.34|138.94|141.69|139.29|141.16|138.76|0
1659688500000|2022-08-05 08:35:00|141.25|138.85|140.81|138.41|141.42|139.02|140.81|138.41|0
1659688800000|2022-08-05 08:40:00|140.89|138.49|140.19|137.79|141.2|138.8|140.1|137.7|0
1659689100000|2022-08-05 08:45:00|140.28|137.88|140.19|137.79|140.54|138.14|139.93|137.53|0
1659689400000|2022-08-05 08:50:00|140.28|137.88|140.71|138.31|140.76|138.36|140.19|137.79|0
1659689700000|2022-08-05 08:55:00|140.76|138.36|140.8|138.4|140.84|138.44|140.36|137.96|0
1659690000000|2022-08-05 09:00:00|140.71|138.31|140.53|138.13|140.71|138.31|140.27|137.87|0
1659690300000|2022-08-05 09:05:00|140.58|138.18|140.09|137.69|140.71|138.31|140.09|137.69|0
1659690600000|2022-08-05 09:10:00|140.01|137.61|140.62|138.22|140.62|138.22|140.01|137.61|0
1659690900000|2022-08-05 09:15:00|140.53|138.13|141.32|138.92|141.32|138.92|140.53|138.13|0
1659691200000|2022-08-05 09:20:00|141.41|139.01|141.41|139.01|141.58|139.18|141.23|138.83|0
1659691500000|2022-08-05 09:25:00|141.32|138.92|141.18|138.78|141.49|139.09|141.14|138.74|0
1659691800000|2022-08-05 09:30:00|141.23|138.83|140.79|138.39|141.4|139|140.79|138.39|0
1659692100000|2022-08-05 09:35:00|140.87|138.47|140.78|138.38|141|138.6|140.61|138.21|0
1659692400000|2022-08-05 09:40:00|140.83|138.43|140.87|138.47|141.31|138.91|140.7|138.3|0
1659692700000|2022-08-05 09:45:00|140.82|138.42|140.34|137.94|140.82|138.42|139.91|137.51|0
1659693000000|2022-08-05 09:50:00|140.43|138.03|141.39|138.99|141.48|139.08|140.43|138.03|0
1659693300000|2022-08-05 09:55:00|141.31|138.91|141.17|138.77|141.48|139.08|141.04|138.64|0
1659693600000|2022-08-05 10:00:00|141.22|138.82|140.42|138.02|141.3|138.9|140.07|137.67|0
1659693900000|2022-08-05 10:05:00|140.07|137.67|140.73|138.33|140.86|138.46|139.9|137.5|0
1659694200000|2022-08-05 10:10:00|140.69|138.29|139.98|137.58|140.69|138.29|139.9|137.5|0
1659694500000|2022-08-05 10:15:00|140.03|137.63|140.24|137.84|140.51|138.11|140.03|137.63|0
1659694800000|2022-08-05 10:20:00|140.33|137.93|140.24|137.84|140.33|137.93|139.89|137.49|0
1659695100000|2022-08-05 10:25:00|140.28|137.88|140.5|138.1|140.59|138.19|139.98|137.58|0
1659695400000|2022-08-05 10:30:00|140.46|138.06|140.5|138.1|140.54|138.14|139.71|137.31|0
1659695700000|2022-08-05 10:35:00|140.54|138.14|139.89|137.49|140.68|138.28|139.89|137.49|0
1659696000000|2022-08-05 10:40:00|139.8|137.4|140.1|137.7|140.15|137.75|139.71|137.31|0
1659696300000|2022-08-05 10:45:00|140.15|137.75|140.1|137.7|140.15|137.75|139.88|137.48|0
1659696600000|2022-08-05 10:50:00|140.15|137.75|140.32|137.92|140.67|138.27|140.06|137.66|0
1659696900000|2022-08-05 10:55:00|140.23|137.83|139.79|137.39|140.23|137.83|139.1|136.7|0
1659697200000|2022-08-05 11:00:00|139.88|137.48|139.7|137.3|140.32|137.92|139.7|137.3|0
1659697500000|2022-08-05 11:05:00|139.74|137.34|139.09|136.69|139.74|137.34|138.92|136.52|0
1659697800000|2022-08-05 11:10:00|139.18|136.78|139.18|136.78|139.53|137.13|139.04|136.64|0
1659698100000|2022-08-05 11:15:00|139.04|136.64|139.87|137.47|140.05|137.65|138.65|136.25|0
1659698400000|2022-08-05 11:20:00|139.96|137.56|139.82|137.42|139.96|137.56|139.43|137.03|0
1659698700000|2022-08-05 11:25:00|139.96|137.56|140.31|137.91|140.39|137.99|139.87|137.47|0
1659699000000|2022-08-05 11:30:00|140.22|137.82|140.13|137.73|140.35|137.95|140.04|137.64|0
1659699300000|2022-08-05 11:35:00|140.22|137.82|140.92|138.52|141|138.6|140.22|137.82|0
1659699600000|2022-08-05 11:40:00|140.87|138.47|140.74|138.34|141.09|138.69|140.65|138.25|0
1659699900000|2022-08-05 11:45:00|140.83|138.43|141.35|138.95|141.35|138.95|140.65|138.25|0
1659700200000|2022-08-05 11:50:00|141.26|138.86|142.06|139.66|142.41|140.01|141.26|138.86|0
1659700500000|2022-08-05 11:55:00|141.97|139.57|142.41|140.01|142.58|140.18|141.88|139.48|0
1659700800000|2022-08-05 12:00:00|142.32|139.92|142.76|140.36|142.76|140.36|142.05|139.65|0
1659701100000|2022-08-05 12:05:00|142.85|140.45|142.05|139.65|142.85|140.45|141.87|139.47|0
1659701400000|2022-08-05 12:10:00|142|139.6|142.31|139.91|142.62|140.22|141.96|139.56|0
1659701700000|2022-08-05 12:15:00|142.22|139.82|142.84|140.44|142.88|140.48|142.22|139.82|0
1659702000000|2022-08-05 12:20:00|142.75|140.35|142.57|140.17|143.11|140.71|142.57|140.17|0
1659702300000|2022-08-05 12:25:00|142.62|140.22|143.19|140.79|143.82|141.42|142.22|139.82|0
1659702600000|2022-08-05 12:30:00|139.71|137.31|129.56|127.16|139.71|137.31|127.18|124.78|0
1659702900000|2022-08-05 12:35:00|129.68|127.28|130.39|127.99|131.52|129.12|129.1|126.7|0
1659703200000|2022-08-05 12:40:00|130.3|127.9|128.77|126.37|131.22|128.82|128.77|126.37|0
1659703500000|2022-08-05 12:45:00|128.44|126.04|125.57|123.17|128.44|126.04|125.32|122.92|0
1659703800000|2022-08-05 12:50:00|125.61|123.21|125.73|123.33|127.24|124.84|125.49|123.09|0
1659704100000|2022-08-05 12:55:00|125.89|123.49|124.86|122.46|125.89|123.49|123.08|120.68|0
1659704400000|2022-08-05 13:00:00|124.69|122.29|125.67|123.27|125.92|123.52|123.97|121.57|0
1659704700000|2022-08-05 13:05:00|125.59|123.19|124.61|122.21|125.91|123.51|124.61|122.21|0
1659705000000|2022-08-05 13:10:00|124.69|122.29|123.8|121.4|125.42|123.02|123.72|121.32|0
1659705300000|2022-08-05 13:15:00|123.72|121.32|125.42|123.02|125.5|123.1|123.72|121.32|0
1659705600000|2022-08-05 13:20:00|125.34|122.94|124.97|122.57|125.83|123.43|124.04|121.64|0
1659705900000|2022-08-05 13:25:00|125.01|122.61|124.44|122.04|125.25|122.85|123.71|121.31|0
1659706200000|2022-08-05 13:30:00|124.36|121.96|128.79|126.39|129.45|127.05|124.36|121.96|0
1659706500000|2022-08-05 13:35:00|129.12|126.72|130.37|127.97|130.87|128.47|128.45|126.05|0
1659706800000|2022-08-05 13:40:00|130.28|127.88|130.45|128.05|131.79|129.39|129.28|126.88|0
1659707100000|2022-08-05 13:45:00|130.53|128.13|130.45|128.05|131.12|128.72|128.7|126.3|0
1659707400000|2022-08-05 13:50:00|130.53|128.13|132.04|129.64|132.89|130.49|130.53|128.13|0
1659707700000|2022-08-05 13:55:00|132.21|129.81|132.38|129.98|132.55|130.15|130.44|128.04|0
1659708000000|2022-08-05 14:00:00|132.46|130.06|135.18|132.78|135.78|133.38|131.62|129.22|0
1659708300000|2022-08-05 14:05:00|135.44|133.04|137.08|134.68|137.16|134.76|134.58|132.18|0
1659708600000|2022-08-05 14:10:00|137.16|134.76|138.38|135.98|139.25|136.85|135.61|133.21|0
1659708900000|2022-08-05 14:15:00|138.46|136.06|137.6|135.2|139.68|137.28|136.73|134.33|0
1659709200000|2022-08-05 14:20:00|137.86|135.46|137.77|135.37|138.55|136.15|137.33|134.93|0
1659709500000|2022-08-05 14:25:00|137.68|135.28|136.03|133.63|137.85|135.45|135|132.6|0
1659709800000|2022-08-05 14:30:00|136.21|133.81|134.53|132.13|136.38|133.98|134.06|131.66|0
1659710100000|2022-08-05 14:35:00|134.57|132.17|136.46|134.06|136.55|134.15|134.49|132.09|0
1659710400000|2022-08-05 14:40:00|136.38|133.98|135.17|132.77|136.38|133.98|134.83|132.43|0
1659710700000|2022-08-05 14:45:00|135.25|132.85|135.42|133.02|136.37|133.97|135.08|132.68|0
1659711000000|2022-08-05 14:50:00|135.34|132.94|134.99|132.59|135.42|133.02|133.03|130.63|0
1659711300000|2022-08-05 14:55:00|134.91|132.51|135.1|132.7|135.79|133.39|134.3|131.9|0
1659711600000|2022-08-05 15:00:00|135.19|132.79|133.56|131.16|135.28|132.88|132.72|130.32|0
1659711900000|2022-08-05 15:05:00|133.31|130.91|133.39|130.99|133.48|131.08|131.53|129.13|0
1659712200000|2022-08-05 15:10:00|133.48|131.08|131.28|128.88|133.73|131.33|131.11|128.71|0
1659712500000|2022-08-05 15:15:00|131.19|128.79|130.85|128.45|132.2|129.8|130.43|128.03|0
1659712800000|2022-08-05 15:20:00|130.94|128.54|128.18|125.78|131.19|128.79|128.1|125.7|0
1659713100000|2022-08-05 15:25:00|128.02|125.62|125.55|123.15|128.55|126.15|125.55|123.15|0
1659713400000|2022-08-05 15:30:00|125.47|123.07|126.61|124.21|127.19|124.79|124.29|121.89|0
1659713700000|2022-08-05 15:35:00|126.69|124.29|126.53|124.13|127.44|125.04|125.87|123.47|0
1659714000000|2022-08-05 15:40:00|126.36|123.96|126.03|123.63|126.86|124.46|125.46|123.06|0
1659714300000|2022-08-05 15:45:00|126.11|123.71|127.87|125.47|129.22|126.82|125.5|123.1|0
1659714600000|2022-08-05 15:50:00|127.79|125.39|128.69|126.29|129.78|127.38|127.46|125.06|0
1659714900000|2022-08-05 15:55:00|128.53|126.13|128.03|125.63|129.11|126.71|127.54|125.14|0
1659715200000|2022-08-05 16:00:00|127.87|125.47|130.1|127.7|130.36|127.96|127.87|125.47|0
1659715500000|2022-08-05 16:05:00|130.02|127.62|129.44|127.04|131.28|128.88|128.94|126.54|0
1659715800000|2022-08-05 16:10:00|129.52|127.12|130.85|128.45|130.89|128.49|129.52|127.12|0
1659716100000|2022-08-05 16:15:00|130.94|128.54|131.44|129.04|132.07|129.67|130.85|128.45|0
1659716400000|2022-08-05 16:20:00|131.36|128.96|130.52|128.12|131.78|129.38|130.01|127.61|0
1659716700000|2022-08-05 16:25:00|130.35|127.95|131.27|128.87|131.44|129.04|130.1|127.7|0
1659717000000|2022-08-05 16:30:00|131.35|128.95|129.76|127.36|131.35|128.95|129.1|126.7|0
1659717300000|2022-08-05 16:35:00|129.59|127.19|129.84|127.44|130.59|128.19|129.09|126.69|0
1659717600000|2022-08-05 16:40:00|129.76|127.36|131.68|129.28|131.77|129.37|129.68|127.28|0
1659717900000|2022-08-05 16:45:00|131.51|129.11|133.63|131.23|133.8|131.4|131.51|129.11|0
1659718200000|2022-08-05 16:50:00|133.71|131.31|134.05|131.65|134.14|131.74|133.12|130.72|0
1659718500000|2022-08-05 16:55:00|133.96|131.56|134.13|131.73|134.39|131.99|133.45|131.05|0
1659718800000|2022-08-05 17:00:00|134.3|131.9|135.07|132.67|135.07|132.67|133.28|130.88|0
1659719100000|2022-08-05 17:05:00|135.16|132.76|135.15|132.75|135.93|133.53|134.6|132.2|0
1659719400000|2022-08-05 17:10:00|135.33|132.93|136.44|134.04|136.61|134.21|135.07|132.67|0
1659719700000|2022-08-05 17:15:00|136.53|134.13|135.41|133.01|137.04|134.64|135.41|133.01|0
1659720000000|2022-08-05 17:20:00|135.49|133.09|133.78|131.38|136.45|134.05|132.59|130.19|0
1659720300000|2022-08-05 17:25:00|133.69|131.29|132.92|130.52|134.55|132.15|132.84|130.44|0
1659720600000|2022-08-05 17:30:00|133.01|130.61|134.46|132.06|134.54|132.14|133.01|130.61|0
1659720900000|2022-08-05 17:35:00|134.54|132.14|134.89|132.49|135.49|133.09|134.37|131.97|0
1659721200000|2022-08-05 17:40:00|134.97|132.57|134.28|131.88|135.4|133|134.28|131.88|0
1659721500000|2022-08-05 17:45:00|134.2|131.8|133.43|131.03|134.54|132.14|133.26|130.86|0
1659721800000|2022-08-05 17:50:00|133.51|131.11|133|130.6|133.6|131.2|132.74|130.34|0
1659722100000|2022-08-05 17:55:00|133.08|130.68|132.32|129.92|133.17|130.77|131.47|129.07|0
1659722400000|2022-08-05 18:00:00|132.15|129.75|132.23|129.83|132.4|130|131.39|128.99|0
1659722700000|2022-08-05 18:05:00|132.15|129.75|131.21|128.81|132.48|130.08|131.21|128.81|0
1659723000000|2022-08-05 18:10:00|131.3|128.9|131.04|128.64|131.76|129.36|130.54|128.14|0
1659723300000|2022-08-05 18:15:00|130.96|128.56|132.14|129.74|132.31|129.91|130.71|128.31|0
1659723600000|2022-08-05 18:20:00|132.06|129.66|132.39|129.99|132.65|130.25|131.8|129.4|0
1659723900000|2022-08-05 18:25:00|132.31|129.91|128.47|126.07|132.48|130.08|128.47|126.07|0
1659724200000|2022-08-05 18:30:00|128.42|126.02|129.97|127.57|130.06|127.66|127.8|125.4|0
1659724500000|2022-08-05 18:35:00|129.89|127.49|129.47|127.07|130.14|127.74|129.22|126.82|0
1659724800000|2022-08-05 18:40:00|129.3|126.9|129.97|127.57|129.97|127.57|128.71|126.31|0
1659725100000|2022-08-05 18:45:00|129.8|127.4|129.63|127.23|130.39|127.99|129.55|127.15|0
1659725400000|2022-08-05 18:50:00|129.55|127.15|129.97|127.57|130.39|127.99|128.96|126.56|0
1659725700000|2022-08-05 18:55:00|129.88|127.48|129.63|127.23|129.88|127.48|128.13|125.73|0
1659726000000|2022-08-05 19:00:00|129.54|127.14|130.3|127.9|130.64|128.24|129.54|127.14|0
1659726300000|2022-08-05 19:05:00|130.13|127.73|131.41|129.01|131.49|129.09|128.96|126.56|0
1659726600000|2022-08-05 19:10:00|131.32|128.92|132|129.6|132.59|130.19|131.32|128.92|0
1659726900000|2022-08-05 19:15:00|132.08|129.68|131.74|129.34|132.76|130.36|131.4|129|0
1659727200000|2022-08-05 19:20:00|131.91|129.51|131.74|129.34|132.33|129.93|130.81|128.41|0
1659727500000|2022-08-05 19:25:00|131.91|129.51|132.58|130.18|132.75|130.35|131.36|128.96|0
1659727800000|2022-08-05 19:30:00|132.45|130.05|133.91|131.51|133.91|131.51|132.16|129.76|0
1659728100000|2022-08-05 19:35:00|131.51|129.11|131|128.6|131.85|129.45|131|128.6|0
1659728400000|2022-08-05 19:40:00|130.91|128.51|131.84|129.44|132.1|129.7|130.91|128.51|0
1659728700000|2022-08-05 19:45:00|132.1|129.7|133.46|131.06|133.98|131.58|132.1|129.7|0
1659729000000|2022-08-05 19:50:00|133.98|131.58|133.89|131.49|134.84|132.44|132.95|130.55|0
1659729300000|2022-08-05 19:55:00|133.8|131.4|134.23|131.83|135.01|132.61|133.46|131.06|0
1659729600000|2022-08-05 20:00:00|134.06|131.66|132.69|130.29|134.06|131.66|132.69|130.29|0
1659729900000|2022-08-05 20:05:00|132.77|130.37|132.35|129.95|132.94|130.54|132.26|129.86|0
1659730200000|2022-08-05 20:10:00|132.26|129.86|132.34|129.94|132.51|130.11|132.09|129.69|0
1659921900000|2022-08-08 01:25:00|136.18|133.38|136.44|133.64|136.44|133.64|136.18|133.38|0
1659922200000|2022-08-08 01:30:00|136.48|133.68|138.11|135.31|139.08|136.28|136.35|133.55|0
1659922500000|2022-08-08 01:35:00|138.2|135.4|138.02|135.22|138.37|135.57|137.85|135.05|0
1659922800000|2022-08-08 01:40:00|138.11|135.31|138.37|135.57|138.45|135.65|138.02|135.22|0
1659923100000|2022-08-08 01:45:00|138.45|135.65|138.71|135.91|138.84|136.04|138.19|135.39|0
1659923400000|2022-08-08 01:50:00|138.66|135.86|138.36|135.56|138.8|136|138.28|135.48|0
1659923700000|2022-08-08 01:55:00|138.28|135.48|138.79|135.99|138.88|136.08|138.28|135.48|0
1659924000000|2022-08-08 02:00:00|138.88|136.08|138.88|136.08|139.14|136.34|138.62|135.82|0
1659924300000|2022-08-08 02:05:00|138.83|136.03|138.57|135.77|138.88|136.08|138.57|135.77|0
1659924600000|2022-08-08 02:10:00|138.62|135.82|139.56|136.76|139.56|136.76|138.44|135.64|0
1659924900000|2022-08-08 02:15:00|139.48|136.68|139.52|136.72|140.43|137.63|139.43|136.63|0
1659925200000|2022-08-08 02:20:00|139.56|136.76|139.82|137.02|139.91|137.11|139.39|136.59|0
1659925500000|2022-08-08 02:25:00|139.86|137.06|139.99|137.19|140.34|137.54|139.86|137.06|0
1659925800000|2022-08-08 02:30:00|140.03|137.23|139.99|137.19|140.03|137.23|139.73|136.93|0
1659926100000|2022-08-08 02:35:00|140.03|137.23|140.51|137.71|140.68|137.88|139.99|137.19|0
1659926400000|2022-08-08 02:40:00|140.59|137.79|140.07|137.27|140.59|137.79|139.9|137.1|0
1659926700000|2022-08-08 02:45:00|139.98|137.18|139.72|136.92|140.16|137.36|139.72|136.92|0
1659927000000|2022-08-08 02:50:00|139.81|137.01|140.07|137.27|140.33|137.53|139.72|136.92|0
1659927300000|2022-08-08 02:55:00|139.98|137.18|140.15|137.35|140.24|137.44|139.89|137.09|0
1659927600000|2022-08-08 03:00:00|140.07|137.27|139.89|137.09|140.15|137.35|139.72|136.92|0
1659927900000|2022-08-08 03:05:00|139.93|137.13|139.98|137.18|140.06|137.26|139.8|137|0
1659928200000|2022-08-08 03:10:00|140.06|137.26|140.23|137.43|140.32|137.52|139.98|137.18|0
1659928500000|2022-08-08 03:15:00|140.28|137.48|140.53|137.73|140.67|137.87|140.15|137.35|0
1659928800000|2022-08-08 03:20:00|140.49|137.69|140.4|137.6|140.67|137.87|140.36|137.56|0
1659929100000|2022-08-08 03:25:00|140.32|137.52|140.4|137.6|140.49|137.69|140.32|137.52|0
1659929400000|2022-08-08 03:30:00|140.36|137.56|141.89|139.09|142.39|139.59|140.23|137.43|0
1659929700000|2022-08-08 03:35:00|141.85|139.05|141.59|138.79|142.02|139.22|141.59|138.79|0
1659930000000|2022-08-08 03:40:00|141.67|138.87|141.32|138.52|141.67|138.87|141.32|138.52|0
1659930300000|2022-08-08 03:45:00|141.41|138.61|140.8|138|141.5|138.7|140.71|137.91|0
1659930600000|2022-08-08 03:50:00|140.89|138.09|140.8|138|140.89|138.09|140.62|137.82|0
1659930900000|2022-08-08 03:55:00|140.71|137.91|140.71|137.91|140.8|138|140.62|137.82|0
1659931200000|2022-08-08 04:00:00|140.8|138|141.14|138.34|141.14|138.34|140.8|138|0
1659931500000|2022-08-08 04:05:00|141.18|138.38|140.97|138.17|141.23|138.43|140.97|138.17|0
1659931800000|2022-08-08 04:10:00|141.05|138.25|141.31|138.51|141.31|138.51|140.97|138.17|0
1659932100000|2022-08-08 04:15:00|141.4|138.6|141.31|138.51|141.75|138.95|141.31|138.51|0
1659932400000|2022-08-08 04:20:00|141.4|138.6|141.13|138.33|141.48|138.68|141.05|138.25|0
1659932700000|2022-08-08 04:25:00|141.09|138.29|141.13|138.33|141.13|138.33|140.96|138.16|0
1659933000000|2022-08-08 04:30:00|141.22|138.42|141.39|138.59|141.39|138.59|141.13|138.33|0
1659933300000|2022-08-08 04:35:00|141.35|138.55|141.22|138.42|141.39|138.59|141.13|138.33|0
1659933600000|2022-08-08 04:40:00|141.26|138.46|141.17|138.37|141.3|138.5|141.13|138.33|0
1659933900000|2022-08-08 04:45:00|141.21|138.41|141.21|138.41|141.39|138.59|141.13|138.33|0
1659934200000|2022-08-08 04:50:00|141.25|138.45|141.91|139.11|141.91|139.11|141.21|138.41|0
1659934500000|2022-08-08 04:55:00|141.99|139.19|142.17|139.37|142.34|139.54|141.82|139.02|0
1659934800000|2022-08-08 05:00:00|142.08|139.28|142.6|139.8|142.6|139.8|141.99|139.19|0
1659935100000|2022-08-08 05:05:00|142.56|139.76|142.69|139.89|142.78|139.98|142.51|139.71|0
1659935400000|2022-08-08 05:10:00|142.86|140.06|143.21|140.41|143.39|140.59|142.86|140.06|0
1659935700000|2022-08-08 05:15:00|143.3|140.5|143.56|140.76|143.74|140.94|143.3|140.5|0
1659936000000|2022-08-08 05:20:00|143.47|140.67|143.43|140.63|143.74|140.94|143.43|140.63|0
1659936300000|2022-08-08 05:25:00|143.38|140.58|143.03|140.23|143.47|140.67|142.94|140.14|0
1659936600000|2022-08-08 05:30:00|142.99|140.19|143.47|140.67|143.77|140.97|142.77|139.97|0
1659936900000|2022-08-08 05:35:00|143.56|140.76|143.03|140.23|143.56|140.76|142.76|139.96|0
1659937200000|2022-08-08 05:40:00|142.94|140.14|142.76|139.96|143.03|140.23|142.76|139.96|0
1659937500000|2022-08-08 05:45:00|142.85|140.05|143.29|140.49|143.38|140.58|142.76|139.96|0
1659937800000|2022-08-08 05:50:00|143.37|140.57|143.2|140.4|143.64|140.84|143.2|140.4|0
1659938100000|2022-08-08 05:55:00|143.15|140.35|143.63|140.83|143.9|141.1|143.11|140.31|0
1659938400000|2022-08-08 06:00:00|143.72|140.92|144.07|141.27|144.16|141.36|143.28|140.48|0
1659938700000|2022-08-08 06:05:00|143.98|141.18|143.81|141.01|144.07|141.27|143.63|140.83|0
1659939000000|2022-08-08 06:10:00|143.85|141.05|144.07|141.27|144.07|141.27|143.63|140.83|0
1659939300000|2022-08-08 06:15:00|144.02|141.22|144.51|141.71|144.6|141.8|143.8|141|0
1659939600000|2022-08-08 06:20:00|144.6|141.8|144.59|141.79|145.3|142.5|144.59|141.79|0
1659939900000|2022-08-08 06:25:00|144.68|141.88|145.04|142.24|145.12|142.32|144.51|141.71|0
1659940200000|2022-08-08 06:30:00|144.95|142.15|144.86|142.06|145.12|142.32|144.59|141.79|0
1659940500000|2022-08-08 06:35:00|144.77|141.97|144.68|141.88|144.94|142.14|144.41|141.61|0
1659940800000|2022-08-08 06:40:00|144.77|141.97|139.31|136.51|145.89|143.09|138.15|135.35|0
1659941100000|2022-08-08 06:45:00|139.23|136.43|139.49|136.69|139.58|136.78|139.23|136.43|0
1659941400000|2022-08-08 06:50:00|139.4|136.6|140.63|137.83|140.72|137.92|139.4|136.6|0
1659941700000|2022-08-08 06:55:00|140.72|137.92|140.71|137.91|141.07|138.27|140.1|137.3|0
1659942000000|2022-08-08 07:00:00|140.58|137.78|142.97|140.17|143.11|140.31|140.58|137.78|0
1659942300000|2022-08-08 07:05:00|142.99|140.59|142.64|140.24|143.57|141.17|142.46|140.06|0
1659942600000|2022-08-08 07:10:00|142.9|140.5|142.37|139.97|143.35|140.95|142.37|139.97|0
1659942900000|2022-08-08 07:15:00|142.46|140.06|142.37|139.97|142.46|140.06|141.66|139.26|0
1659943200000|2022-08-08 07:20:00|142.32|139.92|142.36|139.96|142.63|140.23|142.1|139.7|0
1659943500000|2022-08-08 07:25:00|142.27|139.87|142.14|139.74|142.36|139.96|141.83|139.43|0
1659943800000|2022-08-08 07:30:00|142.27|139.87|141.74|139.34|142.72|140.32|141.74|139.34|0
1659944100000|2022-08-08 07:35:00|141.83|139.43|141.38|138.98|141.92|139.52|141.21|138.81|0
1659944400000|2022-08-08 07:40:00|141.34|138.94|141.12|138.72|141.56|139.16|140.85|138.45|0
1659944700000|2022-08-08 07:45:00|141.03|138.63|141.6|139.2|141.86|139.46|141.03|138.63|0
1659945000000|2022-08-08 07:50:00|141.64|139.24|142|139.6|142.09|139.69|141.55|139.15|0
1659945300000|2022-08-08 07:55:00|142.04|139.64|142.87|140.47|143.05|140.65|141.82|139.42|0
1659945600000|2022-08-08 08:00:00|142.96|140.56|143.67|141.27|144.12|141.72|142.52|140.12|0
1659945900000|2022-08-08 08:05:00|143.58|141.18|142.6|140.2|143.67|141.27|142.6|140.2|0
1659946200000|2022-08-08 08:10:00|142.43|140.03|140.28|137.88|142.87|140.47|140.19|137.79|0
1659946500000|2022-08-08 08:15:00|140.23|137.83|139.66|137.26|140.28|137.88|139.58|137.18|0
1659946800000|2022-08-08 08:20:00|139.75|137.35|139.88|137.48|140.45|138.05|139.66|137.26|0
1659947100000|2022-08-08 08:25:00|139.92|137.52|141.97|139.57|141.97|139.57|139.75|137.35|0
1659947400000|2022-08-08 08:30:00|142.06|139.66|140.8|138.4|142.15|139.75|140.63|138.23|0
1659947700000|2022-08-08 08:35:00|140.89|138.49|140.54|138.14|141.11|138.71|140.45|138.05|0
1659948000000|2022-08-08 08:40:00|140.62|138.22|140.89|138.49|141.33|138.93|140.62|138.22|0
1659948300000|2022-08-08 08:45:00|140.8|138.4|141.08|138.29|142.19|139.34|140.61|137.19|0
1659948600000|2022-08-08 08:50:00|141.17|138.38|140.46|137.67|141.26|138.46|140.28|137.5|0
1659948900000|2022-08-08 08:55:00|140.54|137.76|140.63|137.85|140.63|137.85|140.37|137.59|0
1659949200000|2022-08-08 09:00:00|140.67|137.89|141.25|138.46|141.34|138.55|140.5|137.71|0
1659949500000|2022-08-08 09:05:00|141.3|138.5|141.34|138.54|141.79|138.98|141.25|138.46|0
1659949800000|2022-08-08 09:10:00|141.39|138.59|139.83|137.06|141.43|138.63|139.83|137.06|0
1659950100000|2022-08-08 09:15:00|139.87|137.1|140.27|137.49|140.27|137.49|139.65|136.88|0
1659950400000|2022-08-08 09:20:00|140.18|137.4|139.47|136.71|140.36|137.58|139.47|136.71|0
1659950700000|2022-08-08 09:25:00|139.56|136.79|140|137.23|140.09|137.31|139.56|136.79|0
1659951000000|2022-08-08 09:30:00|140.18|137.4|140.17|137.4|140.44|137.66|140.09|137.31|0
1659951300000|2022-08-08 09:35:00|140.08|137.31|140.35|137.57|140.53|137.75|140|137.22|0
1659951600000|2022-08-08 09:40:00|140.44|137.66|140.35|137.57|140.44|137.66|140.08|137.31|0
1659951900000|2022-08-08 09:45:00|140.39|137.61|140.26|137.48|140.79|138|140.26|137.48|0
1659952200000|2022-08-08 09:50:00|140.17|137.39|140.79|138|140.79|138|140.08|137.31|0
1659952500000|2022-08-08 09:55:00|140.7|137.91|140.61|137.83|140.7|137.91|140.17|137.39|0
1659952800000|2022-08-08 10:00:00|140.7|137.91|141.32|138.52|141.32|138.52|140.43|137.65|0
1659953100000|2022-08-08 10:05:00|141.28|138.48|141.5|138.7|141.63|138.83|141.19|138.39|0
1659953400000|2022-08-08 10:10:00|141.59|138.78|141.23|138.43|141.59|138.78|140.83|138.04|0
1659953700000|2022-08-08 10:15:00|141.32|138.52|141.45|138.65|141.67|138.87|141.05|138.26|0
1659954000000|2022-08-08 10:20:00|141.41|138.61|141.54|138.73|141.72|138.91|141.41|138.61|0
1659954300000|2022-08-08 10:25:00|141.49|138.69|141.21|138.61|141.68|138.88|141.21|138.59|0
1659954600000|2022-08-08 10:30:00|141.3|138.7|141.65|139.05|141.66|139.06|141.3|138.7|0
1659954900000|2022-08-08 10:35:00|141.48|138.88|142.19|139.59|142.28|139.68|141.48|138.88|0
1659955200000|2022-08-08 10:40:00|142.23|139.63|144.24|141.64|144.51|141.91|142.23|139.63|0
1659955500000|2022-08-08 10:45:00|144.15|141.55|144.42|141.82|144.73|142.13|143.88|141.28|0
1659955800000|2022-08-08 10:50:00|144.51|141.91|144.32|141.72|144.69|142.09|144.15|141.55|0
1659956100000|2022-08-08 10:55:00|144.23|141.63|144.95|142.35|145.04|142.44|144.14|141.54|0
1659956400000|2022-08-08 11:00:00|144.86|142.26|144.14|141.54|144.86|142.26|144.05|141.45|0
1659956700000|2022-08-08 11:05:00|144.05|141.45|143.78|141.18|144.14|141.54|143.73|141.13|0
1659957000000|2022-08-08 11:10:00|143.87|141.27|143.78|141.18|143.96|141.36|143.69|141.09|0
1659957300000|2022-08-08 11:15:00|143.87|141.27|143.33|140.73|143.96|141.36|143.33|140.73|0
1659957600000|2022-08-08 11:20:00|143.42|140.82|143.51|140.91|143.69|141.09|143.28|140.68|0
1659957900000|2022-08-08 11:25:00|143.6|141|142.7|140.1|143.69|141.09|142.61|140.01|0
1659958200000|2022-08-08 11:30:00|142.61|140.01|142.88|140.28|142.97|140.37|142.61|140.01|0
1659958500000|2022-08-08 11:35:00|142.97|140.37|142.96|140.36|143.14|140.54|142.88|140.28|0
1659958800000|2022-08-08 11:40:00|143.01|140.41|143.41|140.81|143.41|140.81|142.96|140.36|0
1659959100000|2022-08-08 11:45:00|143.45|140.85|144.12|141.52|144.12|141.52|143.41|140.81|0
1659959400000|2022-08-08 11:50:00|144.03|141.43|145.38|142.78|145.38|142.78|144.03|141.43|0
1659959700000|2022-08-08 11:55:00|145.47|142.87|145.2|142.6|145.83|143.23|144.75|142.15|0
1659960000000|2022-08-08 12:00:00|145.24|142.64|145.61|143.01|145.86|143.26|144.84|142.24|0
1659960300000|2022-08-08 12:05:00|145.56|142.96|145.97|143.37|146.42|143.82|145.52|142.92|0
1659960600000|2022-08-08 12:10:00|145.88|143.28|145.42|142.82|145.97|143.37|145.33|142.73|0
1659960900000|2022-08-08 12:15:00|145.51|142.91|145.06|142.46|145.65|143.05|144.97|142.37|0
1659961200000|2022-08-08 12:20:00|145.15|142.55|145.51|142.91|145.78|143.18|144.97|142.37|0
1659961500000|2022-08-08 12:25:00|145.6|143|146.41|143.81|146.68|144.08|145.51|142.91|0
1659961800000|2022-08-08 12:30:00|146.59|143.99|146.09|143.49|146.68|144.08|145.87|143.27|0
1659962100000|2022-08-08 12:35:00|146.14|143.54|145.96|143.36|146.32|143.72|145.6|143|0
1659962400000|2022-08-08 12:40:00|146|143.4|146.14|143.54|146.23|143.63|145.87|143.27|0
1659962700000|2022-08-08 12:45:00|146.13|143.53|146.31|143.71|146.5|143.9|145.68|143.08|0
1659963000000|2022-08-08 12:50:00|146.5|143.9|146.77|144.17|146.86|144.26|146.45|143.85|0
1659963300000|2022-08-08 12:55:00|146.86|144.26|148.22|145.62|148.22|145.62|146.86|144.26|0
1659963600000|2022-08-08 13:00:00|148.13|145.53|142.81|140.21|148.22|145.62|142.81|140.21|0
1659963900000|2022-08-08 13:05:00|142.72|140.12|143.16|140.56|143.43|140.83|142.09|139.49|0
1659964200000|2022-08-08 13:10:00|143.34|140.74|142.98|140.38|143.7|141.1|142.18|139.58|0
1659964500000|2022-08-08 13:15:00|142.89|140.29|144.05|141.45|144.14|141.54|142.71|140.11|0
1659964800000|2022-08-08 13:20:00|144.14|141.54|143.87|141.27|144.14|141.54|143.33|140.73|0
1659965100000|2022-08-08 13:25:00|143.96|141.36|143.24|140.64|143.96|141.36|142.97|140.37|0
1659965400000|2022-08-08 13:30:00|143.51|140.91|145.85|143.25|147.75|145.15|142.35|139.75|0
1659965700000|2022-08-08 13:35:00|146.3|143.7|146.75|144.15|147.93|145.33|144.22|141.62|0
1659966000000|2022-08-08 13:40:00|147.02|144.42|149.92|147.32|150.84|148.24|146.3|143.7|0
1659966300000|2022-08-08 13:45:00|150.1|147.5|150.38|147.78|150.56|147.96|148.82|146.22|0
1659966600000|2022-08-08 13:50:00|150.47|147.87|153.09|150.49|153.65|151.05|149.28|146.68|0
1659966900000|2022-08-08 13:55:00|153.46|150.86|152.11|149.51|154.02|151.42|152.11|149.51|0
1659967200000|2022-08-08 14:00:00|152.35|149.75|153.09|150.49|154.2|151.6|152.35|149.75|0
1659967500000|2022-08-08 14:05:00|152.9|150.3|152.62|150.02|153.18|150.58|151.14|148.54|0
1659967800000|2022-08-08 14:10:00|152.71|150.11|151.33|148.73|153.45|150.85|150.82|148.22|0
1659968100000|2022-08-08 14:15:00|151.42|148.82|151.05|148.45|151.88|149.28|150.77|148.17|0
1659968400000|2022-08-08 14:20:00|151.14|148.54|149.21|146.61|151.78|149.18|148.93|146.33|0
1659968700000|2022-08-08 14:25:00|149.02|146.42|148.38|145.78|149.39|146.79|146.56|143.96|0
1659969000000|2022-08-08 14:30:00|148.29|145.69|147.83|145.23|148.93|146.33|147.74|145.14|0
1659969300000|2022-08-08 14:35:00|147.78|145.18|149.39|146.79|149.57|146.97|147.1|144.5|0
1659969600000|2022-08-08 14:40:00|149.48|146.88|150.12|147.52|150.3|147.7|148.74|146.14|0
1659969900000|2022-08-08 14:45:00|150.49|147.89|147.01|144.41|150.49|147.89|146.73|144.13|0
1659970200000|2022-08-08 14:50:00|147.1|144.5|148.01|145.41|148.19|145.59|146.91|144.31|0
1659970500000|2022-08-08 14:55:00|147.91|145.31|146.31|143.71|148.28|145.68|146.31|143.71|0
1659970800000|2022-08-08 15:00:00|146.22|143.62|148.14|145.54|148.32|145.72|146.22|143.62|0
1659971100000|2022-08-08 15:05:00|148.32|145.72|147.22|144.62|148.41|145.81|146.95|144.35|0
1659971400000|2022-08-08 15:10:00|147.13|144.53|145.85|143.25|147.4|144.8|145.76|143.16|0
1659971700000|2022-08-08 15:15:00|145.76|143.16|144.22|141.62|145.85|143.25|143.51|140.91|0
1659972000000|2022-08-08 15:20:00|144.13|141.53|144.13|141.53|144.95|142.35|143.78|141.18|0
1659972300000|2022-08-08 15:25:00|143.86|141.26|143.23|140.63|144.22|141.62|142.88|140.28|0
1659972600000|2022-08-08 15:30:00|143.05|140.45|142.87|140.27|144.13|141.53|142.52|139.92|0
1659972900000|2022-08-08 15:35:00|142.6|140|139.23|136.63|143.23|140.63|138.88|136.28|0
1659973200000|2022-08-08 15:40:00|138.97|136.37|136.52|133.92|139.67|137.07|135.74|133.14|0
1659973500000|2022-08-08 15:45:00|136.43|133.83|137.3|134.7|137.91|135.31|136.35|133.75|0
1659973800000|2022-08-08 15:50:00|137.39|134.79|140.02|137.42|140.29|137.69|137.39|134.79|0
1659974100000|2022-08-08 15:55:00|140.11|137.51|140.37|137.77|140.82|138.22|139.93|137.33|0
1659974400000|2022-08-08 16:00:00|140.28|137.68|139.93|137.33|140.73|138.13|139.75|137.15|0
1659974700000|2022-08-08 16:05:00|139.84|137.24|136.95|134.35|140.28|137.68|136.51|133.91|0
1659975000000|2022-08-08 16:10:00|137.47|134.87|135.21|132.61|137.64|135.04|134.87|132.27|0
1659975300000|2022-08-08 16:15:00|135.47|132.87|132.98|130.38|135.56|132.96|131.96|129.36|0
1659975600000|2022-08-08 16:20:00|132.89|130.29|132.49|129.89|132.98|130.38|128.33|125.73|0
1659975900000|2022-08-08 16:25:00|132.41|129.81|131.04|128.44|133.09|130.49|130.45|127.85|0
1659976200000|2022-08-08 16:30:00|130.79|128.19|131.47|128.87|131.89|129.29|130.53|127.93|0
1659976500000|2022-08-08 16:35:00|131.38|128.78|130.87|128.27|131.64|129.04|129.52|126.92|0
1659976800000|2022-08-08 16:40:00|131.04|128.44|132.57|129.97|132.74|130.14|130.53|127.93|0
1659977100000|2022-08-08 16:45:00|132.74|130.14|133.09|130.49|133.34|130.74|132.06|129.46|0
1659977400000|2022-08-08 16:50:00|133.17|130.57|137.05|134.45|137.23|134.63|133|130.4|0
1659977700000|2022-08-08 16:55:00|136.84|134.24|136.19|133.59|137.14|134.54|135.5|132.9|0
1659978000000|2022-08-08 17:00:00|136.1|133.5|135.32|132.72|136.19|133.59|134.98|132.38|0
1659978300000|2022-08-08 17:05:00|135.24|132.64|136.79|134.19|137.14|134.54|135.15|132.55|0
1659978600000|2022-08-08 17:10:00|136.7|134.1|137.83|135.23|138.18|135.58|136.18|133.58|0
1659978900000|2022-08-08 17:15:00|137.74|135.14|138.7|136.1|139.14|136.54|137.57|134.97|0
1659979200000|2022-08-08 17:20:00|138.61|136.01|137.65|135.05|138.7|136.1|136.18|133.58|0
1659979500000|2022-08-08 17:25:00|137.74|135.14|135.48|132.88|137.91|135.31|135.48|132.88|0
1659979800000|2022-08-08 17:30:00|135.53|132.93|136.26|133.66|136.78|134.18|135.31|132.71|0
1659980100000|2022-08-08 17:35:00|136.17|133.57|135.31|132.71|136.43|133.83|134.71|132.11|0
1659980400000|2022-08-08 17:40:00|135.22|132.62|136.69|134.09|136.78|134.18|134.96|132.36|0
1659980700000|2022-08-08 17:45:00|136.78|134.18|136.34|133.74|137.12|134.52|135.82|133.22|0
1659981000000|2022-08-08 17:50:00|136.25|133.65|137.64|135.04|137.73|135.13|135.82|133.22|0
1659981300000|2022-08-08 17:55:00|137.55|134.95|138.18|135.58|138.53|135.93|137.51|134.91|0
1659981600000|2022-08-08 18:00:00|138.27|135.67|134.98|132.38|138.36|135.76|134.8|132.2|0
1659981900000|2022-08-08 18:05:00|134.63|132.03|136.27|133.67|136.35|133.75|133.48|130.88|0
1659982200000|2022-08-08 18:10:00|136.35|133.75|134.89|132.29|136.44|133.84|134.71|132.11|0
1659982500000|2022-08-08 18:15:00|134.8|132.2|134.5|131.9|135.32|132.72|133.43|130.83|0
1659982800000|2022-08-08 18:20:00|134.8|132.2|134.28|131.68|134.97|132.37|134.03|131.43|0
1659983100000|2022-08-08 18:25:00|134.03|131.43|134.45|131.85|134.97|132.37|133.51|130.91|0
1659983400000|2022-08-08 18:30:00|134.37|131.77|134.62|132.02|135.05|132.45|133.6|131|0
1659983700000|2022-08-08 18:35:00|134.54|131.94|133.34|130.74|134.54|131.94|133|130.4|0
1659984000000|2022-08-08 18:40:00|133.42|130.82|133.34|130.74|134.53|131.93|132.99|130.39|0
1659984300000|2022-08-08 18:45:00|133.51|130.91|133.08|130.48|133.85|131.25|132.4|129.8|0
1659984600000|2022-08-08 18:50:00|133.16|130.56|129.51|126.91|133.16|130.56|129.51|126.91|0
1659984900000|2022-08-08 18:55:00|129.67|127.07|132.8|130.2|133.49|130.89|129.67|127.07|0
1659985200000|2022-08-08 19:00:00|132.63|130.03|133.48|130.88|133.91|131.31|132.63|130.03|0
1659985500000|2022-08-08 19:05:00|133.57|130.97|133.48|130.88|134|131.4|132.72|130.12|0
1659985800000|2022-08-08 19:10:00|133.57|130.97|133.57|130.97|133.82|131.22|132.55|129.95|0
1659986100000|2022-08-08 19:15:00|133.48|130.88|132.71|130.11|133.57|130.97|131.44|128.84|0
1659986400000|2022-08-08 19:20:00|132.8|130.2|133.9|131.3|134.59|131.99|132.29|129.69|0
1659986700000|2022-08-08 19:25:00|133.99|131.39|133.9|131.3|134.85|132.25|133.56|130.96|0
1659987000000|2022-08-08 19:30:00|133.82|131.22|134.67|132.07|134.67|132.07|132.71|130.11|0
1659987300000|2022-08-08 19:35:00|134.5|131.9|134.42|131.82|135.45|132.85|133.82|131.22|0
1659987600000|2022-08-08 19:40:00|134.34|131.74|135.37|132.77|135.45|132.85|134.34|131.74|0
1659987900000|2022-08-08 19:45:00|135.28|132.68|134.76|132.16|135.45|132.85|134.42|131.82|0
1659988200000|2022-08-08 19:50:00|134.8|132.2|134.85|132.25|135.45|132.85|133.73|131.13|0
1659988500000|2022-08-08 19:55:00|134.93|132.33|134.16|131.56|135.02|132.42|133.73|131.13|0
1659988800000|2022-08-08 20:00:00|134.33|131.73|134.93|132.33|135.62|133.02|133.99|131.39|0
1659989100000|2022-08-08 20:05:00|134.84|132.24|135.36|132.76|135.44|132.84|134.84|132.24|0
1659989400000|2022-08-08 20:10:00|135.44|132.84|135.53|132.93|135.62|133.02|135.18|132.58|0
1659989700000|2022-08-08 20:15:00|135.54|132.74|135.45|132.65|135.63|132.83|135.45|132.65|0
1659990000000|2022-08-08 20:20:00|135.49|132.69|135.54|132.74|135.71|132.91|135.45|132.65|0
1659990300000|2022-08-08 20:25:00|135.62|132.82|135.45|132.65|135.62|132.82|135.36|132.56|0
1659990600000|2022-08-08 20:30:00|135.54|132.74|135.79|132.99|135.88|133.08|135.54|132.74|0
1659990900000|2022-08-08 20:35:00|135.88|133.08|135.88|133.08|135.97|133.17|135.88|133.08|0
1659991200000|2022-08-08 20:40:00|135.96|133.16|136.05|133.25|136.05|133.25|135.88|133.08|0
1659991500000|2022-08-08 20:45:00|136.14|133.34|136.05|133.25|136.14|133.34|135.87|133.07|0
1659991800000|2022-08-08 20:50:00|136.09|133.29|136.48|133.68|136.48|133.68|136.05|133.25|0
1659992100000|2022-08-08 20:55:00|136.39|133.59|137.56|134.76|137.78|134.98|136.39|133.59|0
1659992400000|2022-08-08 21:00:00|137.57|134.77|137.42|134.62|137.75|134.95|137.38|134.58|0
1659992700000|2022-08-08 21:05:00|137.41|134.61|138.14|135.34|138.14|135.34|137.19|134.39|0
1659993000000|2022-08-08 21:10:00|138.11|135.31|138.27|135.47|138.38|135.58|138.05|135.25|0
1659993300000|2022-08-08 21:15:00|138.21|135.41|138.38|135.58|138.46|135.66|138.15|135.35|0
1659993600000|2022-08-08 21:20:00|138.43|135.63|138.5|135.7|138.6|135.8|138.41|135.61|0
1659993900000|2022-08-08 21:25:00|138.53|135.73|138.35|135.55|138.56|135.76|138.35|135.55|0
1659994200000|2022-08-08 21:30:00|138.29|135.49|138.16|135.36|138.29|135.49|138.16|135.36|0
1659994500000|2022-08-08 21:35:00|138.24|135.44|138.15|135.35|138.3|135.5|138.1|135.3|0
1659994800000|2022-08-08 21:40:00|138.14|135.34|138.09|135.29|138.15|135.35|137.96|135.16|0
1659995100000|2022-08-08 21:45:00|138.12|135.32|137.93|135.13|138.12|135.32|137.93|135.13|0
1659995400000|2022-08-08 21:50:00|137.92|135.12|137.87|135.07|137.92|135.12|137.87|135.07|0
1659995700000|2022-08-08 21:55:00|137.83|135.03|137.6|134.8|137.9|135.1|137.46|134.66|0
1659996000000|2022-08-08 22:00:00|137.61|134.81|136.54|133.74|137.61|134.81|136.37|133.57|0
1659996300000|2022-08-08 22:05:00|136.45|133.65|136.1|133.3|136.45|133.65|136.02|133.22|0
1659996600000|2022-08-08 22:10:00|136.19|133.39|136.45|133.65|136.88|134.08|136.19|133.39|0
1659996900000|2022-08-08 22:15:00|136.54|133.74|136.36|133.56|136.54|133.74|136.27|133.47|0
1659997200000|2022-08-08 22:20:00|136.45|133.65|136.19|133.39|136.45|133.65|135.93|133.13|0
1659997500000|2022-08-08 22:25:00|136.14|133.34|136.18|133.38|136.36|133.56|136.1|133.3|0
1659997800000|2022-08-08 22:30:00|136.27|133.47|136.1|133.3|136.27|133.47|136.1|133.3|0
1659998100000|2022-08-08 22:35:00|136.18|133.38|136.05|133.25|136.18|133.38|136.01|133.21|0
1659998400000|2022-08-08 22:40:00|136.09|133.29|135.92|133.12|136.09|133.29|135.83|133.03|0
1659998700000|2022-08-08 22:45:00|135.83|133.03|136|133.2|136.18|133.38|135.83|133.03|0
1659999000000|2022-08-08 22:50:00|136.04|133.24|136|133.2|136.18|133.38|136|133.2|0
1659999300000|2022-08-08 22:55:00|135.92|133.12|136|133.2|136.09|133.29|135.91|133.11|0
1659999600000|2022-08-08 23:00:00|135.95|133.15|135.57|132.77|136.09|133.29|135.39|132.59|0
1659999900000|2022-08-08 23:05:00|135.74|132.94|136.95|134.15|137.04|134.24|135.74|132.94|0
1660000200000|2022-08-08 23:10:00|136.86|134.06|138.17|135.37|138.43|135.63|136.86|134.06|0
1660000500000|2022-08-08 23:15:00|138.08|135.28|137.9|135.1|138.25|135.45|137.82|135.02|0
1660000800000|2022-08-08 23:20:00|137.86|135.06|137.99|135.19|137.99|135.19|137.73|134.93|0
1660001100000|2022-08-08 23:25:00|138.08|135.28|138.25|135.45|138.25|135.45|137.9|135.1|0
1660001400000|2022-08-08 23:30:00|138.16|135.36|138.16|135.36|138.69|135.89|138.12|135.32|0
1660001700000|2022-08-08 23:35:00|138.25|135.45|138.77|135.97|139.04|136.24|138.07|135.27|0
1660002000000|2022-08-08 23:40:00|138.81|136.01|138.51|135.71|138.86|136.06|138.42|135.62|0
1660002300000|2022-08-08 23:45:00|138.42|135.62|138.33|135.53|138.86|136.06|137.98|135.18|0
1660002600000|2022-08-08 23:50:00|138.28|135.48|137.89|135.09|138.33|135.53|137.89|135.09|0
1660002900000|2022-08-08 23:55:00|137.98|135.18|138.24|135.44|138.24|135.44|137.89|135.09|0
1660003200000|2022-08-09 00:00:00|138.15|135.35|138.24|135.44|138.33|135.53|137.89|135.09|0
1660003500000|2022-08-09 00:05:00|138.28|135.48|137.28|134.48|138.32|135.52|136.93|134.13|0
1660003800000|2022-08-09 00:10:00|137.19|134.39|137.97|135.17|138.06|135.26|137.19|134.39|0
1660004100000|2022-08-09 00:15:00|137.88|135.08|138.76|135.96|138.76|135.96|137.8|135|0
1660004400000|2022-08-09 00:20:00|138.67|135.87|138.01|135.21|138.67|135.87|138.01|135.21|0
1660004700000|2022-08-09 00:25:00|137.97|135.17|138.32|135.52|138.4|135.6|137.71|134.91|0
1660005000000|2022-08-09 00:30:00|138.14|135.34|137.96|135.16|138.49|135.69|137.79|134.99|0
1660005300000|2022-08-09 00:35:00|137.92|135.12|137.53|134.73|138.14|135.34|137.53|134.73|0
1660005600000|2022-08-09 00:40:00|137.44|134.64|137.35|134.55|137.7|134.9|137.35|134.55|0
1660005900000|2022-08-09 00:45:00|137.26|134.46|136.57|133.77|137.26|134.46|136.48|133.68|0
1660006200000|2022-08-09 00:50:00|136.65|133.85|136.74|133.94|137.09|134.29|136.65|133.85|0
1660006500000|2022-08-09 00:55:00|136.65|133.85|136.22|133.42|136.82|134.02|136.22|133.42|0
1660006800000|2022-08-09 01:00:00|136.17|133.37|136.13|133.33|136.39|133.59|135.7|132.9|0
1660007100000|2022-08-09 01:05:00|136.08|133.28|135.61|132.81|136.21|133.41|135|132.2|0
1660007400000|2022-08-09 01:10:00|135.52|132.72|135.69|132.89|135.69|132.89|135.43|132.63|0
1660007700000|2022-08-09 01:15:00|135.6|132.8|135.26|132.46|135.69|132.89|135.26|132.46|0
1660008000000|2022-08-09 01:20:00|135.17|132.37|134.83|132.03|135.26|132.46|134.31|131.51|0
1660008300000|2022-08-09 01:25:00|134.74|131.94|135.21|132.41|135.3|132.5|134.57|131.77|0
1660008600000|2022-08-09 01:30:00|135.17|132.37|135.17|132.37|135.34|132.54|134.91|132.11|0
1660008900000|2022-08-09 01:35:00|135.12|132.32|134.56|131.76|135.17|132.37|134.48|131.68|0
1660009200000|2022-08-09 01:40:00|134.6|131.8|134.13|131.33|134.73|131.93|133.87|131.07|0
1660009500000|2022-08-09 01:45:00|134.05|131.25|134.04|131.24|134.13|131.33|133.7|130.9|0
1660009800000|2022-08-09 01:50:00|133.96|131.16|134.56|131.76|134.73|131.93|133.87|131.07|0
1660010100000|2022-08-09 01:55:00|134.51|131.71|134.13|131.33|134.56|131.76|133.96|131.16|0
1660010400000|2022-08-09 02:00:00|134.21|131.41|134.98|132.18|134.98|132.18|134.21|131.41|0
1660010700000|2022-08-09 02:05:00|134.9|132.1|135.41|132.61|135.5|132.7|134.9|132.1|0
1660011000000|2022-08-09 02:10:00|135.45|132.65|135.32|132.52|135.45|132.65|135.07|132.27|0
1660011300000|2022-08-09 02:15:00|135.24|132.44|135.28|132.48|135.41|132.61|135.02|132.22|0
1660011600000|2022-08-09 02:20:00|135.24|132.44|135.75|132.95|135.75|132.95|135.24|132.44|0
1660011900000|2022-08-09 02:25:00|135.67|132.87|135.84|133.04|136.1|133.3|135.67|132.87|0
1660012200000|2022-08-09 02:30:00|135.79|132.99|135.66|132.86|135.79|132.99|135.58|132.78|0
1660012500000|2022-08-09 02:35:00|135.7|132.9|135.57|132.77|135.92|133.12|135.49|132.69|0
1660012800000|2022-08-09 02:40:00|135.49|132.69|135.92|133.12|136|133.2|135.49|132.69|0
1660013100000|2022-08-09 02:45:00|136|133.2|135.83|133.03|136.09|133.29|135.74|132.94|0
1660013400000|2022-08-09 02:50:00|135.78|132.98|135.65|132.85|136|133.2|135.65|132.85|0
1660013700000|2022-08-09 02:55:00|135.7|132.9|136|133.2|136.09|133.29|135.65|132.85|0
1660014000000|2022-08-09 03:00:00|135.91|133.11|136.26|133.46|136.26|133.46|135.91|133.11|0
1660014300000|2022-08-09 03:05:00|136.21|133.41|136.08|133.28|136.26|133.46|135.99|133.19|0
1660014600000|2022-08-09 03:10:00|136.04|133.24|137.03|134.23|137.12|134.32|135.99|133.19|0
1660014900000|2022-08-09 03:15:00|137.12|134.32|137.25|134.45|137.38|134.58|137.07|134.27|0
1660015200000|2022-08-09 03:20:00|137.29|134.49|137.64|134.84|137.86|135.06|137.21|134.41|0
1660015500000|2022-08-09 03:25:00|137.73|134.93|137.29|134.49|137.81|135.01|137.2|134.4|0
1660015800000|2022-08-09 03:30:00|137.2|134.4|137.9|135.1|137.9|135.1|137.2|134.4|0
1660016100000|2022-08-09 03:35:00|137.81|135.01|138.07|135.27|138.16|135.36|137.72|134.92|0
1660016400000|2022-08-09 03:40:00|138.03|135.23|138.33|135.53|138.33|135.53|137.98|135.18|0
1660016700000|2022-08-09 03:45:00|138.42|135.62|138.15|135.35|138.51|135.71|138.15|135.35|0
1660017000000|2022-08-09 03:50:00|138.24|135.44|138.15|135.35|138.33|135.53|137.98|135.18|0
1660017300000|2022-08-09 03:55:00|138.07|135.27|138.33|135.53|138.33|135.53|137.89|135.09|0
1660017600000|2022-08-09 04:00:00|138.28|135.48|137.97|135.17|138.5|135.7|137.8|135|0
1660017900000|2022-08-09 04:05:00|137.89|135.09|137.89|135.09|138.06|135.26|137.8|135|0
1660018200000|2022-08-09 04:10:00|137.88|135.08|137.62|134.82|137.97|135.17|137.62|134.82|0
1660018500000|2022-08-09 04:15:00|137.53|134.73|137.53|134.73|137.62|134.82|137.45|134.65|0
1660018800000|2022-08-09 04:20:00|137.57|134.77|137.27|134.47|137.62|134.82|137.27|134.47|0
1660019100000|2022-08-09 04:25:00|137.36|134.56|137.27|134.47|137.36|134.56|137.18|134.38|0
1660019400000|2022-08-09 04:30:00|137.35|134.55|137.27|134.47|137.44|134.64|137.18|134.38|0
1660019700000|2022-08-09 04:35:00|137.35|134.55|137.31|134.51|137.53|134.73|137.31|134.51|0
1660020000000|2022-08-09 04:40:00|137.35|134.55|137.44|134.64|137.57|134.77|137.26|134.46|0
1660020300000|2022-08-09 04:45:00|137.35|134.55|137.43|134.63|137.43|134.63|137.26|134.46|0
1660020600000|2022-08-09 04:50:00|137.52|134.72|137.69|134.89|137.69|134.89|137.52|134.72|0
1660020900000|2022-08-09 04:55:00|137.61|134.81|137.69|134.89|137.69|134.89|137.52|134.72|0
1660021200000|2022-08-09 05:00:00|137.6|134.8|136.73|133.93|137.69|134.89|136.73|133.93|0
1660021500000|2022-08-09 05:05:00|136.65|133.85|136.99|134.19|136.99|134.19|136.65|133.85|0
1660021800000|2022-08-09 05:10:00|137.17|134.37|137.21|134.41|137.51|134.71|136.99|134.19|0
1660022100000|2022-08-09 05:15:00|137.16|134.36|137.16|134.36|137.42|134.62|136.99|134.19|0
1660022400000|2022-08-09 05:20:00|137.25|134.45|137.29|134.49|137.34|134.54|137.07|134.27|0
1660022700000|2022-08-09 05:25:00|137.25|134.45|137.42|134.62|137.51|134.71|137.25|134.45|0
1660023000000|2022-08-09 05:30:00|137.33|134.53|137.59|134.79|137.94|135.14|137.25|134.45|0
1660023300000|2022-08-09 05:35:00|137.5|134.7|137.15|134.35|137.68|134.88|137.07|134.27|0
1660023600000|2022-08-09 05:40:00|137.24|134.44|137.5|134.7|137.59|134.79|137.24|134.44|0
1660023900000|2022-08-09 05:45:00|137.59|134.79|137.63|134.83|137.76|134.96|137.41|134.61|0
1660024200000|2022-08-09 05:50:00|137.59|134.79|137.32|134.52|137.59|134.79|137.24|134.44|0
1660024500000|2022-08-09 05:55:00|137.24|134.44|136.97|134.17|137.36|134.56|136.97|134.17|0
1660024800000|2022-08-09 06:00:00|137.06|134.26|136.32|133.52|137.06|134.26|136.19|133.39|0
1660025100000|2022-08-09 06:05:00|136.28|133.48|135.93|133.13|136.28|133.48|135.76|132.96|0
1660025400000|2022-08-09 06:10:00|136.02|133.22|136.45|133.65|136.53|133.73|135.93|133.13|0
1660025700000|2022-08-09 06:15:00|136.4|133.6|136.45|133.65|136.62|133.82|136.19|133.39|0
1660026000000|2022-08-09 06:20:00|136.36|133.56|135.71|132.91|136.53|133.73|135.71|132.91|0
1660026300000|2022-08-09 06:25:00|135.75|132.95|135.84|133.04|136.01|133.21|135.58|132.78|0
1660026600000|2022-08-09 06:30:00|135.75|132.95|135.23|132.43|136.18|133.38|135.18|132.38|0
1660026900000|2022-08-09 06:35:00|135.18|132.38|135.44|132.64|135.66|132.86|135.14|132.34|0
1660027200000|2022-08-09 06:40:00|135.4|132.6|135.4|132.6|135.49|132.69|135.31|132.51|0
1660027500000|2022-08-09 06:45:00|135.48|132.68|135.4|132.6|135.48|132.68|135.05|132.25|0
1660027800000|2022-08-09 06:50:00|135.48|132.68|136|133.2|136.13|133.33|135.22|132.42|0
1660028100000|2022-08-09 06:55:00|136.09|133.29|136.34|133.54|136.43|133.63|136|133.2|0
1660028400000|2022-08-09 07:00:00|136.17|133.37|137.29|134.49|137.72|134.92|136.17|133.37|0
1660028700000|2022-08-09 07:05:00|137.23|134.63|137.88|135.28|138.58|135.98|137.19|134.59|0
1660029000000|2022-08-09 07:10:00|137.92|135.32|137.53|134.93|138.27|135.67|137.36|134.76|0
1660029300000|2022-08-09 07:15:00|137.48|134.88|136.14|133.54|137.53|134.93|136.14|133.54|0
1660029600000|2022-08-09 07:20:00|136.23|133.63|135.02|132.42|136.23|133.63|134.42|131.82|0
1660029900000|2022-08-09 07:25:00|135.06|132.46|135.62|133.02|135.62|133.02|134.76|132.16|0
1660030200000|2022-08-09 07:30:00|135.53|132.93|136.65|134.05|136.65|134.05|135.53|132.93|0
1660030500000|2022-08-09 07:35:00|136.57|133.97|136.05|133.45|136.65|134.05|135.53|132.93|0
1660030800000|2022-08-09 07:40:00|136.09|133.49|135.35|132.75|136.22|133.62|135.35|132.75|0
1660031100000|2022-08-09 07:45:00|135.44|132.84|135.52|132.92|135.87|133.27|135.44|132.84|0
1660031400000|2022-08-09 07:50:00|135.48|132.88|135.35|132.75|135.87|133.27|135.09|132.49|0
1660031700000|2022-08-09 07:55:00|135.39|132.79|136.47|133.87|136.91|134.31|135.35|132.75|0
1660032000000|2022-08-09 08:00:00|136.43|133.83|136.47|133.87|136.86|134.26|136.3|133.7|0
1660032300000|2022-08-09 08:05:00|136.38|133.78|134.83|132.23|136.38|133.78|134.83|132.23|0
1660032600000|2022-08-09 08:10:00|134.91|132.31|135.69|133.09|135.77|133.17|134.83|132.23|0
1660032900000|2022-08-09 08:15:00|135.77|133.17|136.03|133.43|136.12|133.52|135.34|132.74|0
1660033200000|2022-08-09 08:20:00|135.99|133.39|137.02|134.42|137.02|134.42|135.99|133.39|0
1660033500000|2022-08-09 08:25:00|136.98|134.38|137.15|134.55|137.15|134.55|136.46|133.86|0
1660033800000|2022-08-09 08:30:00|137.07|134.47|137.24|134.64|137.41|134.81|136.55|133.95|0
1660034100000|2022-08-09 08:35:00|137.33|134.73|137.41|134.81|137.59|134.99|136.8|134.2|0
1660034400000|2022-08-09 08:40:00|137.32|134.72|136.93|134.33|137.59|134.99|136.93|134.33|0
1660034700000|2022-08-09 08:45:00|136.89|134.29|136.58|133.98|137.24|134.64|136.58|133.98|0
1660035000000|2022-08-09 08:50:00|136.54|133.94|136.62|134.02|136.89|134.29|136.28|133.68|0
1660035300000|2022-08-09 08:55:00|136.71|134.11|137.06|134.46|137.14|134.54|136.58|133.98|0
1660035600000|2022-08-09 09:00:00|137.1|134.5|137.66|135.06|137.84|135.24|136.8|134.2|0
1660035900000|2022-08-09 09:05:00|137.58|134.98|137.57|134.97|137.75|135.15|137.44|134.84|0
1660036200000|2022-08-09 09:10:00|137.49|134.89|137.53|134.93|137.75|135.15|137.31|134.71|0
1660036500000|2022-08-09 09:15:00|137.49|134.89|137.57|134.97|137.83|135.23|137.31|134.71|0
1660036800000|2022-08-09 09:20:00|137.48|134.88|136.96|134.36|137.53|134.93|136.87|134.27|0
1660037100000|2022-08-09 09:25:00|137|134.4|136.35|133.75|137|134.4|136.27|133.67|0
1660037400000|2022-08-09 09:30:00|136.27|133.67|136.44|133.84|136.44|133.84|136|133.4|0
1660037700000|2022-08-09 09:35:00|136.35|133.75|136.18|133.58|136.52|133.92|136.09|133.49|0
1660038000000|2022-08-09 09:40:00|136.09|133.49|136.52|133.92|136.61|134.01|135.92|133.32|0
1660038300000|2022-08-09 09:45:00|136.43|133.83|136.86|134.26|136.95|134.35|136|133.4|0
1660038600000|2022-08-09 09:50:00|136.95|134.35|136.17|133.57|136.95|134.35|136.17|133.57|0
1660038900000|2022-08-09 09:55:00|136.08|133.48|135.52|132.92|136.17|133.57|135.31|132.71|0
1660039200000|2022-08-09 10:00:00|135.48|132.88|135.78|133.18|135.86|133.26|135.43|132.83|0
1660039500000|2022-08-09 10:05:00|135.82|133.22|135.04|132.44|135.82|133.22|135|132.4|0
1660039800000|2022-08-09 10:10:00|135|132.4|133.24|130.64|135|132.4|133.24|130.64|0
1660040100000|2022-08-09 10:15:00|133.28|130.68|133.41|130.81|133.41|130.81|132.65|130.05|0
1660040400000|2022-08-09 10:20:00|133.33|130.73|132.56|129.96|133.33|130.73|131.96|129.36|0
1660040700000|2022-08-09 10:25:00|132.64|130.04|132.22|129.62|132.81|130.21|131.96|129.36|0
1660041000000|2022-08-09 10:30:00|132.39|129.79|130.54|127.94|132.47|129.87|130.37|127.77|0
1660041300000|2022-08-09 10:35:00|130.58|127.98|131.21|128.61|131.21|128.61|129.95|127.35|0
1660041600000|2022-08-09 10:40:00|131.13|128.53|130.45|127.85|131.38|128.78|130.36|127.76|0
1660041900000|2022-08-09 10:45:00|130.49|127.89|130.28|127.68|130.83|128.23|129.77|127.17|0
1660042200000|2022-08-09 10:50:00|130.36|127.76|130.28|127.68|130.45|127.85|129.77|127.17|0
1660042500000|2022-08-09 10:55:00|130.19|127.59|130.95|128.35|130.95|128.35|129.85|127.25|0
1660042800000|2022-08-09 11:00:00|131.03|128.43|131.79|129.19|131.97|129.37|130.95|128.35|0
1660043100000|2022-08-09 11:05:00|131.75|129.15|131.2|128.6|131.88|129.28|131.2|128.6|0
1660043400000|2022-08-09 11:10:00|131.24|128.64|131.54|128.94|131.88|129.28|131.2|128.6|0
1660043700000|2022-08-09 11:15:00|131.49|128.89|131.45|128.85|131.92|129.32|131.2|128.6|0
1660044000000|2022-08-09 11:20:00|131.41|128.81|131.11|128.51|131.75|129.15|130.94|128.34|0
1660044300000|2022-08-09 11:25:00|130.94|128.34|130.18|127.58|131.02|128.42|129.84|127.24|0
1660044600000|2022-08-09 11:30:00|129.84|127.24|130.94|128.34|130.94|128.34|129.55|126.95|0
1660044900000|2022-08-09 11:35:00|130.98|128.38|130.26|127.66|131.19|128.59|130.09|127.49|0
1660045200000|2022-08-09 11:40:00|130.34|127.74|127.91|125.31|130.43|127.83|127.83|125.23|0
1660045500000|2022-08-09 11:45:00|128|125.4|128.41|125.81|128.49|125.89|127.91|125.31|0
1660045800000|2022-08-09 11:50:00|128.33|125.73|128.83|126.23|128.91|126.31|128.08|125.48|0
1660046100000|2022-08-09 11:55:00|128.74|126.14|128.28|125.68|128.91|126.31|128.28|125.68|0
1660046400000|2022-08-09 12:00:00|128.24|125.64|128.91|126.31|129.07|126.47|128.16|125.56|0
1660046700000|2022-08-09 12:05:00|128.95|126.35|127.82|125.22|128.99|126.39|127.82|125.22|0
1660047000000|2022-08-09 12:10:00|127.9|125.3|128.15|125.55|128.24|125.64|127.32|124.72|0
1660047300000|2022-08-09 12:15:00|128.23|125.63|128.73|126.13|128.9|126.3|128.23|125.63|0
1660047600000|2022-08-09 12:20:00|128.82|126.22|129.82|127.22|129.99|127.39|128.82|126.22|0
1660047900000|2022-08-09 12:25:00|129.99|127.39|129.82|127.22|130.16|127.56|129.74|127.14|0
1660048200000|2022-08-09 12:30:00|129.74|127.14|130.58|127.98|130.75|128.15|128.98|126.38|0
1660048500000|2022-08-09 12:35:00|130.24|127.64|130.41|127.81|130.58|127.98|130.07|127.47|0
1660048800000|2022-08-09 12:40:00|130.49|127.89|130.15|127.55|130.74|128.14|129.98|127.38|0
1660049100000|2022-08-09 12:45:00|130.24|127.64|130.15|127.55|130.66|128.06|129.98|127.38|0
1660049400000|2022-08-09 12:50:00|130.07|127.47|130.32|127.72|130.4|127.8|129.56|126.96|0
1660049700000|2022-08-09 12:55:00|130.4|127.8|129.98|127.38|130.49|127.89|129.98|127.38|0
1660050000000|2022-08-09 13:00:00|129.93|127.33|130.23|127.63|130.35|127.75|129.39|126.79|0
1660050300000|2022-08-09 13:05:00|130.14|127.54|130.14|127.54|130.57|127.97|129.56|126.96|0
1660050600000|2022-08-09 13:10:00|130.23|127.63|129.72|127.12|130.4|127.8|129.47|126.87|0
1660050900000|2022-08-09 13:15:00|129.68|127.08|129.13|126.53|129.72|127.12|128.63|126.03|0
1660051200000|2022-08-09 13:20:00|129.05|126.45|130.31|127.71|130.31|127.71|129|126.4|0
1660051500000|2022-08-09 13:25:00|130.22|127.62|130.47|127.87|130.64|128.04|129.46|126.86|0
1660051800000|2022-08-09 13:30:00|130.3|127.7|129.29|126.69|132.17|129.57|128.12|125.52|0
1660052100000|2022-08-09 13:35:00|129.38|126.78|129.71|127.11|131.4|128.8|128.79|126.19|0
1660052400000|2022-08-09 13:40:00|129.96|127.36|131.06|128.46|131.74|129.14|129.54|126.94|0
1660052700000|2022-08-09 13:45:00|131.14|128.54|129.46|126.86|132.03|129.43|129.2|126.6|0
1660053000000|2022-08-09 13:50:00|129.54|126.94|127.28|124.68|130.72|128.12|126.7|124.1|0
1660053300000|2022-08-09 13:55:00|127.53|124.93|126.95|124.35|127.7|125.1|126.13|123.53|0
1660053600000|2022-08-09 14:00:00|126.62|124.02|128.28|125.68|128.44|125.84|125.68|123.08|0
1660053900000|2022-08-09 14:05:00|128.19|125.59|127.2|124.6|128.36|125.76|127.2|124.6|0
1660054200000|2022-08-09 14:10:00|127.11|124.51|128.77|126.17|129.27|126.67|126.95|124.35|0
1660054500000|2022-08-09 14:15:00|128.36|125.76|129.35|126.75|129.86|127.26|128.36|125.76|0
1660054800000|2022-08-09 14:20:00|129.39|126.79|127.64|125.04|130.19|127.59|127.52|124.92|0
1660055100000|2022-08-09 14:25:00|127.69|125.09|130.02|127.42|130.02|127.42|127.69|125.09|0
1660055400000|2022-08-09 14:30:00|130.1|127.5|130.94|128.34|131.28|128.68|129.27|126.67|0
1660055700000|2022-08-09 14:35:00|130.86|128.26|130.35|127.75|130.94|128.34|129.68|127.08|0
1660056000000|2022-08-09 14:40:00|130.44|127.84|130.31|127.71|130.86|128.26|129.51|126.91|0
1660056300000|2022-08-09 14:45:00|130.27|127.67|130.69|128.09|130.77|128.17|128.93|126.33|0
1660056600000|2022-08-09 14:50:00|130.77|128.17|129.51|126.91|131.44|128.84|129.51|126.91|0
1660056900000|2022-08-09 14:55:00|129.68|127.08|128.84|126.24|129.68|127.08|128.34|125.74|0
1660057200000|2022-08-09 15:00:00|128.92|126.32|125.78|123.18|128.92|126.32|125.78|123.18|0
1660057500000|2022-08-09 15:05:00|125.69|123.09|127.01|124.41|127.67|125.07|125.69|123.09|0
1660057800000|2022-08-09 15:10:00|126.93|124.33|130|127.4|130|127.4|126.76|124.16|0
1660058100000|2022-08-09 15:15:00|129.92|127.32|131.1|128.5|131.86|129.26|129.59|126.99|0
1660058400000|2022-08-09 15:20:00|131.18|128.58|130.93|128.33|131.77|129.17|130.76|128.16|0
1660058700000|2022-08-09 15:25:00|131.01|128.41|130.84|128.24|132.11|129.51|130.59|127.99|0
1660059000000|2022-08-09 15:30:00|130.92|128.32|129.83|127.23|131.09|128.49|129.58|126.98|0
1660059300000|2022-08-09 15:35:00|129.91|127.31|129.83|127.23|130.75|128.15|129.49|126.89|0
1660059600000|2022-08-09 15:40:00|129.74|127.14|129.74|127.14|131|128.4|129.66|127.06|0
1660059900000|2022-08-09 15:45:00|129.66|127.06|129.99|127.39|130.75|128.15|129.57|126.97|0
1660060200000|2022-08-09 15:50:00|129.82|127.22|130.24|127.64|130.58|127.98|128.4|125.8|0
1660060500000|2022-08-09 15:55:00|130.16|127.56|128.82|126.22|130.41|127.81|128.65|126.05|0
1660060800000|2022-08-09 16:00:00|128.73|126.13|128.98|126.38|129.32|126.72|127.74|125.14|0
1660061100000|2022-08-09 16:05:00|129.07|126.47|128.65|126.05|129.57|126.97|128.65|126.05|0
1660061400000|2022-08-09 16:10:00|128.73|126.13|127.9|125.3|128.98|126.38|127.9|125.3|0
1660061700000|2022-08-09 16:15:00|127.98|125.38|127.65|125.05|128.56|125.96|127.65|125.05|0
1660062000000|2022-08-09 16:20:00|127.73|125.13|126.98|124.38|128.31|125.71|126.74|124.14|0
1660062300000|2022-08-09 16:25:00|127.02|124.42|126.32|123.72|127.89|125.29|125.99|123.39|0
1660062600000|2022-08-09 16:30:00|126.24|123.64|126.57|123.97|126.98|124.38|126.07|123.47|0
1660062900000|2022-08-09 16:35:00|126.48|123.88|127.23|124.63|127.39|124.79|126.07|123.47|0
1660063200000|2022-08-09 16:40:00|127.14|124.54|126.81|124.21|127.14|124.54|126.32|123.72|0
1660063500000|2022-08-09 16:45:00|126.65|124.05|126.64|124.04|126.98|124.38|125.9|123.3|0
1660063800000|2022-08-09 16:50:00|126.73|124.13|126.48|123.88|126.81|124.21|125.9|123.3|0
1660064100000|2022-08-09 16:55:00|126.56|123.96|127.3|124.7|127.3|124.7|126.23|123.63|0
1660064400000|2022-08-09 17:00:00|127.38|124.78|127.88|125.28|128.09|125.49|127.38|124.78|0
1660064700000|2022-08-09 17:05:00|127.8|125.2|126.97|124.37|128.21|125.61|126.23|123.63|0
1660065000000|2022-08-09 17:10:00|126.88|124.28|127.63|125.03|127.88|125.28|126.31|123.71|0
1660065300000|2022-08-09 17:15:00|127.54|124.94|128.04|125.44|128.62|126.02|127.3|124.7|0
1660065600000|2022-08-09 17:20:00|128.12|125.52|128.37|125.77|128.62|126.02|127.87|125.27|0
1660065900000|2022-08-09 17:25:00|128.29|125.69|128.29|125.69|128.54|125.94|127.62|125.02|0
1660066200000|2022-08-09 17:30:00|128.37|125.77|127.62|125.02|128.37|125.77|127.45|124.85|0
1660066500000|2022-08-09 17:35:00|127.7|125.1|126.79|124.19|127.7|125.1|126.71|124.11|0
1660066800000|2022-08-09 17:40:00|126.71|124.11|126.46|123.86|127.04|124.44|125.39|122.79|0
1660067100000|2022-08-09 17:45:00|126.29|123.69|127.03|124.43|127.04|124.44|125.64|123.04|0
1660067400000|2022-08-09 17:50:00|126.87|124.27|127.03|124.43|127.45|124.85|126.46|123.86|0
1660067700000|2022-08-09 17:55:00|127.12|124.52|127.43|124.83|128.61|126.01|127.12|124.52|0
1660068000000|2022-08-09 18:00:00|127.35|124.75|127.68|125.08|128.26|125.66|127.27|124.67|0
1660068300000|2022-08-09 18:05:00|127.6|125|127.68|125.08|128.26|125.66|127.43|124.83|0
1660068600000|2022-08-09 18:10:00|127.59|124.99|127.34|124.74|127.84|125.24|127.09|124.49|0
1660068900000|2022-08-09 18:15:00|127.26|124.66|125.11|122.51|127.34|124.74|124.87|122.27|0
1660069200000|2022-08-09 18:20:00|124.95|122.35|124.38|121.78|125.44|122.84|124.21|121.61|0
1660069500000|2022-08-09 18:25:00|124.29|121.69|124.21|121.61|124.87|122.27|123.97|121.37|0
1660069800000|2022-08-09 18:30:00|124.13|121.53|124.54|121.94|124.95|122.35|123.97|121.37|0
1660070100000|2022-08-09 18:35:00|124.62|122.02|125.11|122.51|125.19|122.59|124.13|121.53|0
1660070400000|2022-08-09 18:40:00|125.19|122.59|124.86|122.26|125.27|122.67|124.61|122.01|0
1660070700000|2022-08-09 18:45:00|125.11|122.51|126.09|123.49|126.26|123.66|125.11|122.51|0
1660071000000|2022-08-09 18:50:00|126.17|123.57|127|124.4|127.83|125.23|126.09|123.49|0
1660071300000|2022-08-09 18:55:00|126.91|124.31|126.58|123.98|127.83|125.23|126.58|123.98|0
1660071600000|2022-08-09 19:00:00|126.5|123.9|126.17|123.57|127.33|124.73|126.17|123.57|0
1660071900000|2022-08-09 19:05:00|126.33|123.73|126.66|124.06|126.83|124.23|125.84|123.24|0
1660072200000|2022-08-09 19:10:00|126.58|123.98|125.92|123.32|126.58|123.98|125.75|123.15|0
1660072500000|2022-08-09 19:15:00|126|123.4|127.24|124.64|127.32|124.72|125.92|123.32|0
1660072800000|2022-08-09 19:20:00|127.07|124.47|128.48|125.88|128.65|126.05|127.07|124.47|0
1660073100000|2022-08-09 19:25:00|128.57|125.97|128.15|125.55|128.9|126.3|127.98|125.38|0
1660073400000|2022-08-09 19:30:00|127.98|125.38|127.9|125.3|128.65|126.05|127.73|125.13|0
1660073700000|2022-08-09 19:35:00|127.98|125.38|127.81|125.21|128.31|125.71|127.4|124.8|0
1660074000000|2022-08-09 19:40:00|127.73|125.13|126.48|123.88|128.31|125.71|126.4|123.8|0
1660074300000|2022-08-09 19:45:00|126.4|123.8|126.98|124.38|127.06|124.46|125.82|123.22|0
1660074600000|2022-08-09 19:50:00|127.06|124.46|127.06|124.46|128.31|125.71|126.98|124.38|0
1660074900000|2022-08-09 19:55:00|127.14|124.54|127.64|125.04|127.72|125.12|126.15|123.55|0
1660075200000|2022-08-09 20:00:00|127.89|125.29|128.8|126.2|129.05|126.45|127.89|125.29|0
1660075500000|2022-08-09 20:05:00|129.14|126.54|128.63|126.03|129.14|126.54|128.38|125.78|0
1660075800000|2022-08-09 20:10:00|128.55|125.95|128.72|126.12|128.97|126.37|128.55|125.95|0
1660076100000|2022-08-09 20:15:00|128.82|126.02|128.4|125.6|128.82|126.02|128.15|125.35|0
1660076400000|2022-08-09 20:20:00|128.48|125.68|128.73|125.93|128.73|125.93|128.4|125.6|0
1660076700000|2022-08-09 20:25:00|128.69|125.89|128.81|126.01|128.81|126.01|128.56|125.76|0
1660077000000|2022-08-09 20:30:00|128.77|125.97|128.64|125.84|128.81|126.01|128.56|125.76|0
1660077300000|2022-08-09 20:35:00|128.73|125.93|128.89|126.09|128.89|126.09|128.64|125.84|0
1660077600000|2022-08-09 20:40:00|128.81|126.01|128.93|126.13|128.97|126.17|128.81|126.01|0
1660077900000|2022-08-09 20:45:00|128.89|126.09|128.97|126.17|129.05|126.25|128.64|125.84|0
1660078200000|2022-08-09 20:50:00|129.05|126.25|129.05|126.25|129.05|126.25|128.8|126|0
1660078500000|2022-08-09 20:55:00|129.14|126.34|129.34|126.54|129.39|126.59|129.05|126.25|0
1660078800000|2022-08-09 21:00:00|129.27|126.47|129.58|126.78|129.66|126.86|129.27|126.47|0
1660079100000|2022-08-09 21:05:00|129.64|126.84|129.49|126.69|129.65|126.85|129.49|126.69|0
1660079400000|2022-08-09 21:10:00|129.4|126.6|129.35|126.55|129.4|126.6|129.35|126.55|0
1660079700000|2022-08-09 21:15:00|129.33|126.53|129.33|126.53|129.35|126.55|129.3|126.5|0
1660080000000|2022-08-09 21:20:00|129.35|126.55|129.32|126.52|129.35|126.55|129.32|126.52|0
1660080300000|2022-08-09 21:25:00|129.3|126.5|129.21|126.41|129.3|126.5|129.21|126.41|0
1660080600000|2022-08-09 21:30:00|129.2|126.4|129.2|126.4|129.22|126.42|129.2|126.4|0
1660080900000|2022-08-09 21:35:00|129.19|126.39|129.21|126.41|129.22|126.42|129.19|126.39|0
1660081200000|2022-08-09 21:40:00|129.17|126.37|129.12|126.32|129.18|126.38|129.12|126.32|0
1660081500000|2022-08-09 21:45:00|129.16|126.36|129.16|126.36|129.19|126.39|129.11|126.31|0
1660081800000|2022-08-09 21:50:00|129.14|126.34|128.95|126.15|129.14|126.34|128.93|126.13|0
1660082100000|2022-08-09 21:55:00|128.96|126.16|129.01|126.21|129.1|126.3|128.96|126.16|0
1660082400000|2022-08-09 22:00:00|129.07|126.27|128.69|125.89|129.15|126.35|128.36|125.56|0
1660082700000|2022-08-09 22:05:00|128.78|125.98|128.61|125.81|128.86|126.06|128.52|125.72|0
1660083000000|2022-08-09 22:10:00|128.65|125.85|128.69|125.89|128.86|126.06|128.36|125.56|0
1660083300000|2022-08-09 22:15:00|128.77|125.97|129.02|126.22|129.11|126.31|128.69|125.89|0
1660083600000|2022-08-09 22:20:00|129.11|126.31|129.02|126.22|129.19|126.39|128.98|126.18|0
1660083900000|2022-08-09 22:25:00|129.1|126.3|129.14|126.34|129.19|126.39|128.85|126.05|0
1660084200000|2022-08-09 22:30:00|129.19|126.39|128.68|125.88|129.19|126.39|128.43|125.63|0
1660084500000|2022-08-09 22:35:00|128.64|125.84|128.43|125.63|128.68|125.88|128.35|125.55|0
1660084800000|2022-08-09 22:40:00|128.51|125.71|128.43|125.63|128.6|125.8|128.35|125.55|0
1660085100000|2022-08-09 22:45:00|128.51|125.71|128.59|125.79|128.68|125.88|128.51|125.71|0
1660085400000|2022-08-09 22:50:00|128.51|125.71|128.76|125.96|128.76|125.96|128.51|125.71|0
1660085700000|2022-08-09 22:55:00|128.84|126.04|128.51|125.71|128.84|126.04|128.51|125.71|0
1660086000000|2022-08-09 23:00:00|128.42|125.62|129.09|126.29|129.09|126.29|128.26|125.46|0
1660086300000|2022-08-09 23:05:00|129.05|126.25|128.92|126.12|129.09|126.29|128.84|126.04|0
1660086600000|2022-08-09 23:10:00|129|126.2|129.17|126.37|129.17|126.37|129|126.2|0
1660086900000|2022-08-09 23:15:00|129.13|126.33|128.96|126.16|129.17|126.37|128.92|126.12|0
1660087200000|2022-08-09 23:20:00|129|126.2|128.58|125.78|129.33|126.53|128.58|125.78|0
1660087500000|2022-08-09 23:25:00|128.66|125.86|128.66|125.86|128.83|126.03|128.5|125.7|0
1660087800000|2022-08-09 23:30:00|128.58|125.78|128.58|125.78|128.7|125.9|128.5|125.7|0
1660088100000|2022-08-09 23:35:00|128.66|125.86|128.58|125.78|128.66|125.86|128.49|125.69|0
1660088400000|2022-08-09 23:40:00|128.62|125.82|128.41|125.61|128.62|125.82|128.32|125.52|0
1660088700000|2022-08-09 23:45:00|128.49|125.69|128.74|125.94|128.82|126.02|128.41|125.61|0
1660089000000|2022-08-09 23:50:00|128.82|126.02|128.99|126.19|129.11|126.31|128.66|125.86|0
1660089300000|2022-08-09 23:55:00|128.9|126.1|129.15|126.35|129.28|126.48|128.65|125.85|0
1660089600000|2022-08-10 00:00:00|129.11|126.31|127.82|125.02|129.4|126.6|127.65|124.85|0
1660089900000|2022-08-10 00:05:00|127.73|124.93|126.98|124.18|127.73|124.93|126.32|123.52|0
1660090200000|2022-08-10 00:10:00|126.9|124.1|126.65|123.85|127.15|124.35|126.65|123.85|0
1660090500000|2022-08-10 00:15:00|126.73|123.93|126.9|124.1|127.15|124.35|126.49|123.69|0
1660090800000|2022-08-10 00:20:00|126.82|124.02|126.94|124.14|127.15|124.35|126.69|123.89|0
1660091100000|2022-08-10 00:25:00|126.98|124.18|126.48|123.68|126.98|124.18|126.48|123.68|0
1660091400000|2022-08-10 00:30:00|126.52|123.72|126.73|123.93|126.98|124.18|126.48|123.68|0
1660091700000|2022-08-10 00:35:00|126.64|123.84|126.81|124.01|126.89|124.09|126.48|123.68|0
1660092000000|2022-08-10 00:40:00|126.77|123.97|126.52|123.72|127.14|124.34|126.48|123.68|0
1660092300000|2022-08-10 00:45:00|126.48|123.68|126.47|123.67|126.56|123.76|126.31|123.51|0
1660092600000|2022-08-10 00:50:00|126.56|123.76|126.39|123.59|126.72|123.92|126.31|123.51|0
1660092900000|2022-08-10 00:55:00|126.43|123.63|126.31|123.51|126.72|123.92|126.31|123.51|0
1660093200000|2022-08-10 01:00:00|126.39|123.59|127.63|124.83|127.63|124.83|126.39|123.59|0
1660093500000|2022-08-10 01:05:00|127.59|124.79|127.83|125.03|127.96|125.16|127.46|124.66|0
1660093800000|2022-08-10 01:10:00|127.88|125.08|128.04|125.24|128.29|125.49|127.79|124.99|0
1660094100000|2022-08-10 01:15:00|128.12|125.32|128.46|125.66|128.54|125.74|127.87|125.07|0
1660094400000|2022-08-10 01:20:00|128.54|125.74|128.54|125.74|128.62|125.82|128.21|125.41|0
1660094700000|2022-08-10 01:25:00|128.62|125.82|128.37|125.57|128.79|125.99|128.2|125.4|0
1660095000000|2022-08-10 01:30:00|128.33|125.53|128.37|125.57|128.45|125.65|128.03|125.23|0
1660095300000|2022-08-10 01:35:00|128.32|125.52|128.78|125.98|128.78|125.98|128.32|125.52|0
1660095600000|2022-08-10 01:40:00|128.74|125.94|128.45|125.65|128.74|125.94|128.11|125.31|0
1660095900000|2022-08-10 01:45:00|128.53|125.73|128.53|125.73|128.61|125.81|128.24|125.44|0
1660096200000|2022-08-10 01:50:00|128.49|125.69|127.94|125.14|128.49|125.69|127.94|125.14|0
1660096500000|2022-08-10 01:55:00|128.03|125.23|127.69|124.89|128.19|125.39|127.61|124.81|0
1660096800000|2022-08-10 02:00:00|127.61|124.81|127.65|124.85|127.86|125.06|127.61|124.81|0
1660097100000|2022-08-10 02:05:00|127.61|124.81|127.94|125.14|128.02|125.22|127.44|124.64|0
1660097400000|2022-08-10 02:10:00|127.98|125.18|127.44|124.64|127.98|125.18|127.35|124.55|0
1660097700000|2022-08-10 02:15:00|127.35|124.55|127.23|124.43|127.44|124.64|127.11|124.31|0
1660098000000|2022-08-10 02:20:00|127.27|124.47|126.85|124.05|127.52|124.72|126.85|124.05|0
1660098300000|2022-08-10 02:25:00|126.77|123.97|127.31|124.51|127.35|124.55|126.52|123.72|0
1660098600000|2022-08-10 02:30:00|127.35|124.55|126.27|123.47|127.35|124.55|126.19|123.39|0
1660098900000|2022-08-10 02:35:00|126.23|123.43|126.77|123.97|126.77|123.97|126.23|123.43|0
1660099200000|2022-08-10 02:40:00|126.68|123.88|126.27|123.47|126.89|124.09|126.27|123.47|0
1660099500000|2022-08-10 02:45:00|126.35|123.55|126.51|123.71|126.51|123.71|126.02|123.22|0
1660099800000|2022-08-10 02:50:00|126.43|123.63|127.26|124.46|127.34|124.54|126.43|123.63|0
1660100100000|2022-08-10 02:55:00|127.17|124.37|127.09|124.29|127.34|124.54|127.01|124.21|0
1660100400000|2022-08-10 03:00:00|127.17|124.37|127.34|124.54|127.5|124.7|127.09|124.29|0
1660100700000|2022-08-10 03:05:00|127.29|124.49|127.17|124.37|127.34|124.54|127.17|124.37|0
1660101000000|2022-08-10 03:10:00|127.25|124.45|127.25|124.45|127.25|124.45|127.08|124.28|0
1660101300000|2022-08-10 03:15:00|127.17|124.37|127.08|124.28|127.25|124.45|127.08|124.28|0
1660101600000|2022-08-10 03:20:00|127.17|124.37|126.75|123.95|127.25|124.45|126.67|123.87|0
1660101900000|2022-08-10 03:25:00|126.83|124.03|126.75|123.95|126.83|124.03|126.67|123.87|0
1660102200000|2022-08-10 03:30:00|126.83|124.03|126.91|124.11|127.08|124.28|126.75|123.95|0
1660102500000|2022-08-10 03:35:00|126.99|124.19|127.08|124.28|127.08|124.28|126.83|124.03|0
1660102800000|2022-08-10 03:40:00|126.99|124.19|127.24|124.44|127.24|124.44|126.91|124.11|0
1660103100000|2022-08-10 03:45:00|127.32|124.52|127.24|124.44|127.41|124.61|127.07|124.27|0
1660103400000|2022-08-10 03:50:00|127.28|124.48|127.07|124.27|127.28|124.48|127.07|124.27|0
1660103700000|2022-08-10 03:55:00|126.99|124.19|126.57|123.77|127.07|124.27|126.41|123.61|0
1660104000000|2022-08-10 04:00:00|126.61|123.81|127.32|124.52|127.32|124.52|126.61|123.81|0
1660104300000|2022-08-10 04:05:00|127.23|124.43|127.06|124.26|127.27|124.47|127.06|124.26|0
1660104600000|2022-08-10 04:10:00|127.15|124.35|127.23|124.43|127.31|124.51|127.06|124.26|0
1660104900000|2022-08-10 04:15:00|127.19|124.39|127.06|124.26|127.19|124.39|126.98|124.18|0
1660105200000|2022-08-10 04:20:00|127.14|124.34|126.89|124.09|127.23|124.43|126.89|124.09|0
1660105500000|2022-08-10 04:25:00|126.98|124.18|126.97|124.17|126.98|124.18|126.81|124.01|0
1660105800000|2022-08-10 04:30:00|127.01|124.21|127.1|124.3|127.14|124.34|126.97|124.17|0
1660106100000|2022-08-10 04:35:00|127.06|124.26|127.22|124.42|127.3|124.5|127.06|124.26|0
1660106400000|2022-08-10 04:40:00|127.3|124.5|127.3|124.5|127.3|124.5|127.26|124.46|0
1660106700000|2022-08-10 04:45:00|127.38|124.58|127.3|124.5|127.47|124.67|127.3|124.5|0
1660107000000|2022-08-10 04:50:00|127.26|124.46|127.21|124.41|127.3|124.5|127.13|124.33|0
1660107300000|2022-08-10 04:55:00|127.13|124.33|127.21|124.41|127.21|124.41|127.05|124.25|0
1660107600000|2022-08-10 05:00:00|127.13|124.33|126.8|124|127.3|124.5|126.8|124|0
1660107900000|2022-08-10 05:05:00|126.88|124.08|126.88|124.08|126.96|124.16|126.71|123.91|0
1660108200000|2022-08-10 05:10:00|126.83|124.03|126.83|124.03|126.96|124.16|126.79|123.99|0
1660108500000|2022-08-10 05:15:00|126.79|123.99|126.5|123.7|126.88|124.08|126.38|123.58|0
1660108800000|2022-08-10 05:20:00|126.46|123.66|126.46|123.66|126.54|123.74|126.38|123.58|0
1660109100000|2022-08-10 05:25:00|126.38|123.58|126.46|123.66|126.5|123.7|126.37|123.57|0
1660109400000|2022-08-10 05:30:00|126.54|123.74|126.62|123.82|126.79|123.99|126.54|123.74|0
1660109700000|2022-08-10 05:35:00|126.66|123.86|126.21|123.41|126.66|123.86|126.21|123.41|0
1660110000000|2022-08-10 05:40:00|126.25|123.45|126.12|123.32|126.29|123.49|126.12|123.32|0
1660110300000|2022-08-10 05:45:00|126.2|123.4|125.87|123.07|126.2|123.4|125.71|122.91|0
1660110600000|2022-08-10 05:50:00|125.91|123.11|125.54|122.74|125.91|123.11|125.54|122.74|0
1660110900000|2022-08-10 05:55:00|125.58|122.78|125.54|122.74|125.71|122.91|125.54|122.74|0
1660111200000|2022-08-10 06:00:00|125.46|122.66|124.55|121.75|125.46|122.66|124.55|121.75|0
1660111500000|2022-08-10 06:05:00|124.59|121.79|124.8|122|125.29|122.49|124.55|121.75|0
1660111800000|2022-08-10 06:10:00|124.88|122.08|125.12|122.32|125.37|122.57|124.63|121.83|0
1660112100000|2022-08-10 06:15:00|125.21|122.41|125.41|122.61|125.41|122.61|124.8|122|0
1660112400000|2022-08-10 06:20:00|125.37|122.57|125|122.2|125.61|122.81|124.96|122.16|0
1660112700000|2022-08-10 06:25:00|125.04|122.24|124.46|121.66|125.04|122.24|124.42|121.62|0
1660113000000|2022-08-10 06:30:00|124.55|121.75|124.63|121.83|125.12|122.32|124.54|121.74|0
1660113300000|2022-08-10 06:35:00|124.71|121.91|125.61|122.81|125.69|122.89|124.71|121.91|0
1660113600000|2022-08-10 06:40:00|125.53|122.73|125.94|123.14|125.94|123.14|125.44|122.64|0
1660113900000|2022-08-10 06:45:00|125.85|123.05|125.93|123.13|126.06|123.26|125.77|122.97|0
1660114200000|2022-08-10 06:50:00|126.02|123.22|126.05|123.25|126.1|123.3|125.77|122.97|0
1660114500000|2022-08-10 06:55:00|126.1|123.3|125.93|123.13|126.26|123.46|125.93|123.13|0
1660114800000|2022-08-10 07:00:00|125.8|123|125.52|122.72|126.09|123.29|125.03|122.23|0
1660115100000|2022-08-10 07:05:00|125.46|122.86|124.59|121.99|126.08|123.48|123.86|121.26|0
1660115400000|2022-08-10 07:10:00|124.51|121.91|125.91|123.31|126.24|123.64|124.35|121.75|0
1660115700000|2022-08-10 07:15:00|125.95|123.35|126.32|123.72|126.65|124.05|125.95|123.35|0
1660116000000|2022-08-10 07:20:00|126.4|123.8|126.48|123.88|126.98|124.38|126.4|123.8|0
1660116300000|2022-08-10 07:25:00|126.52|123.92|127.22|124.62|127.47|124.87|126.32|123.72|0
1660116600000|2022-08-10 07:30:00|127.31|124.71|127.64|125.04|128.14|125.54|127.22|124.62|0
1660116900000|2022-08-10 07:35:00|127.72|125.12|127.39|124.79|128.05|125.45|127.3|124.7|0
1660117200000|2022-08-10 07:40:00|127.34|124.74|127.18|124.58|127.55|124.95|127.14|124.54|0
1660117500000|2022-08-10 07:45:00|127.22|124.62|128.22|125.62|128.22|125.62|127.14|124.54|0
1660117800000|2022-08-10 07:50:00|128.3|125.7|128.55|125.95|128.97|126.37|128.13|125.53|0
1660118100000|2022-08-10 07:55:00|128.63|126.03|128.05|125.45|128.76|126.16|127.8|125.2|0
1660118400000|2022-08-10 08:00:00|127.88|125.28|128.33|125.73|128.54|125.94|127.63|125.03|0
1660118700000|2022-08-10 08:05:00|128.29|125.69|128.38|125.78|128.71|126.11|128.04|125.44|0
1660119000000|2022-08-10 08:10:00|128.46|125.86|128.71|126.11|128.88|126.28|128.46|125.86|0
1660119300000|2022-08-10 08:15:00|128.79|126.19|128.21|125.61|128.83|126.23|128.21|125.61|0
1660119600000|2022-08-10 08:20:00|128.29|125.69|129.46|126.86|129.54|126.94|128.16|125.56|0
1660119900000|2022-08-10 08:25:00|129.29|126.69|129.71|127.11|129.71|127.11|129.04|126.44|0
1660120200000|2022-08-10 08:30:00|130.13|127.53|131.96|129.36|132.18|129.58|129.96|127.36|0
1660120500000|2022-08-10 08:35:00|131.92|129.32|130.82|128.22|132.18|129.58|130.74|128.14|0
1660120800000|2022-08-10 08:40:00|130.86|128.26|132.09|129.49|132.77|130.17|130.82|128.22|0
1660121100000|2022-08-10 08:45:00|132.05|129.45|132.26|129.66|132.43|129.83|131.88|129.28|0
1660121400000|2022-08-10 08:50:00|132.35|129.75|132.17|129.57|132.35|129.75|132|129.4|0
1660121700000|2022-08-10 08:55:00|132.26|129.66|131.92|129.32|132.34|129.74|131.66|129.06|0
1660122000000|2022-08-10 09:00:00|132|129.4|132.34|129.74|132.51|129.91|131.41|128.81|0
1660122300000|2022-08-10 09:05:00|132.43|129.83|131.4|128.8|132.43|129.83|131.28|128.68|0
1660122600000|2022-08-10 09:10:00|131.44|128.84|131.57|128.97|131.83|129.23|131.4|128.8|0
1660122900000|2022-08-10 09:15:00|131.49|128.89|131.49|128.89|131.66|129.06|131.32|128.72|0
1660123200000|2022-08-10 09:20:00|131.4|128.8|131.06|128.46|131.4|128.8|131.06|128.46|0
1660123500000|2022-08-10 09:25:00|130.98|128.38|131.06|128.46|131.23|128.63|130.81|128.21|0
1660123800000|2022-08-10 09:30:00|131.01|128.41|130.97|128.37|131.14|128.54|130.8|128.2|0
1660124100000|2022-08-10 09:35:00|131.06|128.46|130.72|128.12|131.06|128.46|130.63|128.03|0
1660124400000|2022-08-10 09:40:00|130.8|128.2|130.8|128.2|131.05|128.45|130.63|128.03|0
1660124700000|2022-08-10 09:45:00|130.88|128.28|130.63|128.03|130.97|128.37|130.63|128.03|0
1660125000000|2022-08-10 09:50:00|130.67|128.07|130.46|127.86|130.67|128.07|130.12|127.52|0
1660125300000|2022-08-10 09:55:00|130.54|127.94|131.05|128.45|131.05|128.45|130.46|127.86|0
1660125600000|2022-08-10 10:00:00|131|128.4|130.49|127.89|131.05|128.45|130.37|127.77|0
1660125900000|2022-08-10 10:05:00|130.54|127.94|130.37|127.77|130.54|127.94|130.2|127.6|0
1660126200000|2022-08-10 10:10:00|130.28|127.68|130.7|128.1|130.7|128.1|130.2|127.6|0
1660126500000|2022-08-10 10:15:00|130.62|128.02|130.79|128.19|131.38|128.78|130.62|128.02|0
1660126800000|2022-08-10 10:20:00|130.87|128.27|130.7|128.1|130.87|128.27|130.4|127.8|0
1660127100000|2022-08-10 10:25:00|130.78|128.18|130.87|128.27|131.12|128.52|130.7|128.1|0
1660127400000|2022-08-10 10:30:00|130.91|128.31|130.53|127.93|130.91|128.31|130.36|127.76|0
1660127700000|2022-08-10 10:35:00|130.48|127.88|130.44|127.84|130.65|128.05|130.36|127.76|0
1660128000000|2022-08-10 10:40:00|130.4|127.8|129.93|127.33|130.52|127.92|129.93|127.33|0
1660128300000|2022-08-10 10:45:00|129.89|127.29|129.6|127|130.1|127.5|129.55|126.95|0
1660128600000|2022-08-10 10:50:00|129.68|127.08|129.93|127.33|130.1|127.5|129.6|127|0
1660128900000|2022-08-10 10:55:00|130.01|127.41|130.35|127.75|130.69|128.09|130.01|127.41|0
1660129200000|2022-08-10 11:00:00|130.43|127.83|130.85|128.25|130.9|128.3|130.01|127.41|0
1660129500000|2022-08-10 11:05:00|130.77|128.17|131.11|128.51|131.28|128.68|130.77|128.17|0
1660129800000|2022-08-10 11:10:00|131.19|128.59|130.68|128.08|131.28|128.68|130.68|128.08|0
1660130100000|2022-08-10 11:15:00|130.77|128.17|130.76|128.16|130.85|128.25|130.43|127.83|0
1660130400000|2022-08-10 11:20:00|130.68|128.08|131.1|128.5|131.27|128.67|130.51|127.91|0
1660130700000|2022-08-10 11:25:00|131.19|128.59|130.68|128.08|131.19|128.59|130.68|128.08|0
1660131000000|2022-08-10 11:30:00|130.72|128.12|131.35|128.75|131.35|128.75|130.59|127.99|0
1660131300000|2022-08-10 11:35:00|131.27|128.67|131.01|128.41|131.35|128.75|130.93|128.33|0
1660131600000|2022-08-10 11:40:00|130.93|128.33|131.18|128.58|131.26|128.66|130.84|128.24|0
1660131900000|2022-08-10 11:45:00|131.26|128.66|131.09|128.49|131.26|128.66|130.84|128.24|0
1660132200000|2022-08-10 11:50:00|131.18|128.58|131.09|128.49|131.51|128.91|131.01|128.41|0
1660132500000|2022-08-10 11:55:00|131.17|128.57|131.85|129.25|131.94|129.34|131.17|128.57|0
1660132800000|2022-08-10 12:00:00|131.94|129.34|131.98|129.38|132.11|129.51|131.51|128.91|0
1660133100000|2022-08-10 12:05:00|132.02|129.42|132.44|129.84|133.13|130.53|132.02|129.42|0
1660133400000|2022-08-10 12:10:00|132.53|129.93|132.11|129.51|134.52|131.92|132.11|129.51|0
1660133700000|2022-08-10 12:15:00|133.72|131.12|133.37|130.77|133.72|131.12|132.86|130.26|0
1660134000000|2022-08-10 12:20:00|133.29|130.69|132.52|129.92|133.63|131.03|132.52|129.92|0
1660134300000|2022-08-10 12:25:00|132.6|130|133.32|130.72|134.74|132.14|132.35|129.75|0
1660134600000|2022-08-10 12:30:00|132.94|130.34|151.39|148.79|154.66|152.06|132.94|130.34|0
1660134900000|2022-08-10 12:35:00|151.57|148.97|150.85|148.25|158.01|155.41|149.18|146.58|0
1660135200000|2022-08-10 12:40:00|151.23|148.63|151.22|148.62|153.1|150.5|150.57|147.97|0
1660135500000|2022-08-10 12:45:00|151.13|148.53|152.25|149.65|153.29|150.69|150.57|147.97|0
1660135800000|2022-08-10 12:50:00|152.16|149.56|150.94|148.34|152.35|149.75|150.85|148.25|0
1660136100000|2022-08-10 12:55:00|151.31|148.71|150.01|147.41|151.59|148.99|149.64|147.04|0
1660136400000|2022-08-10 13:00:00|149.82|147.22|150.66|148.06|151.03|148.43|149.36|146.76|0
1660136700000|2022-08-10 13:05:00|150.47|147.87|151.78|149.18|151.96|149.36|150.01|147.41|0
1660137000000|2022-08-10 13:10:00|151.68|149.08|150.1|147.5|151.68|149.08|149.92|147.32|0
1660137300000|2022-08-10 13:15:00|150.01|147.41|151.68|149.08|152.05|149.45|150.01|147.41|0
1660137600000|2022-08-10 13:20:00|151.59|148.99|151.3|148.7|152|149.4|150.93|148.33|0
1660137900000|2022-08-10 13:25:00|151.4|148.8|153.08|150.48|153.92|151.32|151.03|148.43|0
1660138200000|2022-08-10 13:30:00|153.45|150.85|149.91|147.31|153.45|150.85|149.82|147.22|0
1660138500000|2022-08-10 13:35:00|150.09|147.49|148.07|145.47|150.65|148.05|148.07|145.47|0
1660138800000|2022-08-10 13:40:00|148.43|145.83|151.48|148.88|151.86|149.26|147.88|145.28|0
1660139100000|2022-08-10 13:45:00|151.67|149.07|153.54|150.94|153.82|151.22|151.57|148.97|0
1660139400000|2022-08-10 13:50:00|153.82|151.22|150.55|147.95|153.91|151.31|150.46|147.86|0
1660139700000|2022-08-10 13:55:00|150.64|148.04|151.57|148.97|151.94|149.34|149.81|147.21|0
1660140000000|2022-08-10 14:00:00|151.29|148.69|152.31|149.71|152.97|150.37|150.46|147.86|0
1660140300000|2022-08-10 14:05:00|152.5|149.9|151.74|149.14|152.97|150.37|149.36|146.76|0
1660140600000|2022-08-10 14:10:00|151.83|149.23|149.42|146.82|152.3|149.7|148.77|146.17|0
1660140900000|2022-08-10 14:15:00|149.33|146.73|147.67|145.07|149.88|147.28|147.58|144.98|0
1660141200000|2022-08-10 14:20:00|147.49|144.89|147.67|145.07|148.22|145.62|145.57|142.97|0
1660141500000|2022-08-10 14:25:00|147.76|145.16|149.18|146.58|149.23|146.63|147.71|145.11|0
1660141800000|2022-08-10 14:30:00|148.95|146.35|150.8|148.2|150.89|148.29|148.49|145.89|0
1660142100000|2022-08-10 14:35:00|150.89|148.29|150.8|148.2|151.45|148.85|150.52|147.92|0
1660142400000|2022-08-10 14:40:00|150.89|148.29|152.29|149.69|152.75|150.15|150.7|148.1|0
1660142700000|2022-08-10 14:45:00|152.38|149.78|152|149.4|153.04|150.44|151.72|149.12|0
1660143000000|2022-08-10 14:50:00|152.19|149.59|152.38|149.78|153.13|150.53|152|149.4|0
1660143300000|2022-08-10 14:55:00|152.28|149.68|153.12|150.52|153.31|150.71|152.28|149.68|0
1660143600000|2022-08-10 15:00:00|153.31|150.71|156.81|154.21|156.81|154.21|153.31|150.71|0
1660143900000|2022-08-10 15:05:00|156.9|154.3|156.62|154.02|157.86|155.26|156.05|153.45|0
1660144200000|2022-08-10 15:10:00|156.71|154.11|155|152.4|156.71|154.11|153.96|151.36|0
1660144500000|2022-08-10 15:15:00|155.1|152.5|154.91|152.31|155.29|152.69|153.68|151.08|0
1660144800000|2022-08-10 15:20:00|155|152.4|156.23|153.63|156.33|153.73|154.81|152.21|0
1660145100000|2022-08-10 15:25:00|156.14|153.54|155.66|153.06|156.33|153.73|155.38|152.78|0
1660145400000|2022-08-10 15:30:00|155.76|153.16|155.75|153.15|156.89|154.29|155.66|153.06|0
1660145700000|2022-08-10 15:35:00|155.85|153.25|154.81|152.21|155.94|153.34|154.24|151.64|0
1660146000000|2022-08-10 15:40:00|154.71|152.11|155.66|153.06|155.94|153.34|154.62|152.02|0
1660146300000|2022-08-10 15:45:00|155.56|152.96|156.13|153.53|156.41|153.81|154.8|152.2|0
1660146600000|2022-08-10 15:50:00|156.03|153.43|156.51|153.91|156.7|154.1|154.99|152.39|0
1660146900000|2022-08-10 15:55:00|156.6|154|156.79|154.19|156.98|154.38|156.22|153.62|0
1660147200000|2022-08-10 16:00:00|156.69|154.09|156.6|154|157.46|154.86|156.31|153.71|0
1660147500000|2022-08-10 16:05:00|156.5|153.9|155.55|152.95|156.5|153.9|154.89|152.29|0
1660147800000|2022-08-10 16:10:00|155.65|153.05|155.17|152.57|155.84|153.24|155.17|152.57|0
1660148100000|2022-08-10 16:15:00|155.08|152.48|153.01|150.41|155.45|152.85|152.63|150.03|0
1660148400000|2022-08-10 16:20:00|152.82|150.22|152.91|150.31|153.19|150.59|151.98|149.38|0
1660148700000|2022-08-10 16:25:00|153|150.4|153.66|151.06|153.85|151.25|152.25|149.65|0
1660149000000|2022-08-10 16:30:00|153.75|151.15|154.08|151.48|154.32|151.72|153.28|150.68|0
1660149300000|2022-08-10 16:35:00|154.13|151.53|152.44|149.84|154.69|152.09|152.16|149.56|0
1660149600000|2022-08-10 16:40:00|152.53|149.93|152.53|149.93|152.91|150.31|151.78|149.18|0
1660149900000|2022-08-10 16:45:00|152.63|150.03|152.06|149.46|152.72|150.12|151.5|148.9|0
1660150200000|2022-08-10 16:50:00|151.97|149.37|152.62|150.02|152.81|150.21|151.41|148.81|0
1660150500000|2022-08-10 16:55:00|152.72|150.12|152.81|150.21|152.9|150.3|152.06|149.46|0
1660150800000|2022-08-10 17:00:00|152.71|150.11|151.87|149.27|152.71|150.11|151.5|148.9|0
1660151100000|2022-08-10 17:05:00|151.78|149.18|152.9|150.3|152.99|150.39|151.59|148.99|0
1660151400000|2022-08-10 17:10:00|152.99|150.39|153.65|151.05|153.84|151.24|152.99|150.39|0
1660151700000|2022-08-10 17:15:00|153.74|151.14|153.93|151.33|154.22|151.62|153.37|150.77|0
1660152000000|2022-08-10 17:20:00|153.84|151.24|154.4|151.8|154.4|151.8|153.18|150.58|0
1660152300000|2022-08-10 17:25:00|154.31|151.71|152.7|150.1|154.4|151.8|152.61|150.01|0
1660152600000|2022-08-10 17:30:00|152.61|150.01|152.7|150.1|153.36|150.76|151.67|149.07|0
1660152900000|2022-08-10 17:35:00|152.8|150.2|153.45|150.85|153.45|150.85|152.42|149.82|0
1660153200000|2022-08-10 17:40:00|153.36|150.76|154.11|151.51|154.11|151.51|153.17|150.57|0
1660153500000|2022-08-10 17:45:00|154.21|151.61|155.34|152.74|155.34|152.74|153.92|151.32|0
1660153800000|2022-08-10 17:50:00|155.44|152.84|155.24|152.64|155.53|152.93|154.77|152.17|0
1660154100000|2022-08-10 17:55:00|155.34|152.74|154.2|151.6|155.43|152.83|153.63|151.03|0
1660154400000|2022-08-10 18:00:00|154.29|151.69|154.86|152.26|154.86|152.26|153.54|150.94|0
1660154700000|2022-08-10 18:05:00|154.77|152.17|154.1|151.5|154.96|152.36|153.72|151.12|0
1660155000000|2022-08-10 18:10:00|154.01|151.41|152.97|150.37|154.39|151.79|152.97|150.37|0
1660155300000|2022-08-10 18:15:00|153.06|150.46|153.06|150.46|153.63|151.03|152.87|150.27|0
1660155600000|2022-08-10 18:20:00|152.97|150.37|153.06|150.46|153.72|151.12|152.87|150.27|0
1660155900000|2022-08-10 18:25:00|153.15|150.55|153.06|150.46|153.53|150.93|152.87|150.27|0
1660156200000|2022-08-10 18:30:00|153.15|150.55|153.06|150.46|153.24|150.64|151.93|149.33|0
1660156500000|2022-08-10 18:35:00|153.1|150.5|153.05|150.45|153.71|151.11|152.68|150.08|0
1660156800000|2022-08-10 18:40:00|153.15|150.55|153.33|150.73|153.71|151.11|152.96|150.36|0
1660157100000|2022-08-10 18:45:00|153.43|150.83|151.64|149.04|153.52|150.92|151.64|149.04|0
1660157400000|2022-08-10 18:50:00|151.36|148.76|151.55|148.95|152.3|149.7|151.36|148.76|0
1660157700000|2022-08-10 18:55:00|151.45|148.85|150.71|148.11|151.83|149.23|150.52|147.92|0
1660158000000|2022-08-10 19:00:00|150.52|147.92|151.82|149.22|151.82|149.22|150.15|147.55|0
1660158300000|2022-08-10 19:05:00|151.92|149.32|150.89|148.29|152.01|149.41|150.61|148.01|0
1660158600000|2022-08-10 19:10:00|150.79|148.19|152.01|149.41|152.29|149.69|150.79|148.19|0
1660158900000|2022-08-10 19:15:00|152.19|149.59|152.47|149.87|152.66|150.06|151.35|148.75|0
1660159200000|2022-08-10 19:20:00|152.57|149.97|153.41|150.81|153.51|150.91|152.29|149.69|0
1660159500000|2022-08-10 19:25:00|153.51|150.91|153.79|151.19|154.07|151.47|153.04|150.44|0
1660159800000|2022-08-10 19:30:00|153.51|150.91|153.88|151.28|153.88|151.28|153.13|150.53|0
1660160100000|2022-08-10 19:35:00|153.79|151.19|155.49|152.89|155.68|153.08|153.79|151.19|0
1660160400000|2022-08-10 19:40:00|155.58|152.98|156.73|154.13|156.82|154.22|154.92|152.32|0
1660160700000|2022-08-10 19:45:00|156.54|153.94|155.68|153.08|156.73|154.13|155.2|152.6|0
1660161000000|2022-08-10 19:50:00|155.58|152.98|155.86|153.26|155.96|153.36|154.63|152.03|0
1660161300000|2022-08-10 19:55:00|155.77|153.17|155.62|153.02|156.44|153.84|154.02|151.42|0
1660161600000|2022-08-10 20:00:00|155.24|152.64|155.05|152.45|156|153.4|155.05|152.45|0
1660161900000|2022-08-10 20:05:00|155.14|152.54|155.24|152.64|155.33|152.73|154.95|152.35|0
1660162200000|2022-08-10 20:10:00|155.14|152.54|154.86|152.26|155.43|152.83|154.76|152.16|0
1660162500000|2022-08-10 20:15:00|155.05|152.25|155.81|153.01|155.9|153.1|155.05|152.25|0
1660162800000|2022-08-10 20:20:00|155.9|153.1|156|153.2|156|153.2|155.81|153.01|0
1660163100000|2022-08-10 20:25:00|155.9|153.1|156.28|153.48|156.28|153.48|155.9|153.1|0
1660163400000|2022-08-10 20:30:00|156.19|153.39|156.76|153.96|156.95|154.15|156.19|153.39|0
1660164000000|2022-08-10 20:40:00|156.66|153.86|156.66|153.86|156.85|154.05|156.56|153.76|0
1660164300000|2022-08-10 20:45:00|156.56|153.76|156.46|153.66|156.56|153.76|156.46|153.66|0
1660164600000|2022-08-10 20:50:00|156.37|153.57|156.37|153.57|156.37|153.57|156.37|153.57|0
1660164900000|2022-08-10 20:55:00|156.27|153.47|156.03|153.23|156.27|153.47|155.93|153.13|0
1660165200000|2022-08-10 21:00:00|156.01|153.21|156.09|153.29|156.09|153.29|155.94|153.14|0
1660165500000|2022-08-10 21:05:00|156.08|153.28|156.05|153.25|156.08|153.28|155.99|153.19|0
1660165800000|2022-08-10 21:10:00|156.03|153.23|156.02|153.22|156.07|153.27|155.99|153.19|0
1660166100000|2022-08-10 21:15:00|156.03|153.23|156.05|153.25|156.11|153.31|156.03|153.23|0
1660166400000|2022-08-10 21:20:00|156.03|153.23|156.04|153.24|156.06|153.26|155.99|153.19|0
1660166700000|2022-08-10 21:25:00|156.05|153.25|155.97|153.17|156.05|153.25|155.92|153.12|0
1660167000000|2022-08-10 21:30:00|155.98|153.18|155.73|152.93|155.98|153.18|155.73|152.93|0
1660167300000|2022-08-10 21:35:00|155.62|152.82|155.79|152.99|155.86|153.06|155.62|152.82|0
1660167600000|2022-08-10 21:40:00|155.77|152.97|155.78|152.98|155.79|152.99|155.77|152.97|0
1660167900000|2022-08-10 21:45:00|155.77|152.97|155.93|153.13|155.93|153.13|155.77|152.97|0
1660168200000|2022-08-10 21:50:00|155.82|153.02|155.83|153.03|155.83|153.03|155.78|152.98|0
1660168500000|2022-08-10 21:55:00|155.78|152.98|155.92|153.12|155.96|153.16|155.76|152.96|0
1660168800000|2022-08-10 22:00:00|156.01|153.21|155.39|152.59|156.01|153.21|155.1|152.3|0
1660169100000|2022-08-10 22:05:00|155.29|152.49|155.05|152.25|155.48|152.68|155.01|152.21|0
1660169400000|2022-08-10 22:10:00|155.01|152.21|155.01|152.21|155.1|152.3|154.72|151.92|0
1660169700000|2022-08-10 22:15:00|154.91|152.11|154.81|152.01|155.05|152.25|154.81|152.01|0
1660170000000|2022-08-10 22:20:00|154.76|151.96|155.19|152.39|155.29|152.49|154.76|151.96|0
1660170300000|2022-08-10 22:25:00|155.1|152.3|154.9|152.1|155.19|152.39|154.9|152.1|0
1660170600000|2022-08-10 22:30:00|154.81|152.01|154.81|152.01|154.9|152.1|154.71|151.91|0
1660170900000|2022-08-10 22:35:00|154.76|151.96|154.62|151.82|154.81|152.01|154.52|151.72|0
1660171200000|2022-08-10 22:40:00|154.66|151.86|154.9|152.1|155.09|152.29|154.52|151.72|0
1660171500000|2022-08-10 22:45:00|154.8|152|154.61|151.81|154.9|152.1|154.61|151.81|0
1660171800000|2022-08-10 22:50:00|154.71|151.91|154.71|151.91|154.71|151.91|154.61|151.81|0
1660172100000|2022-08-10 22:55:00|154.75|151.95|154.89|152.09|154.89|152.09|154.75|151.95|0
1660172400000|2022-08-10 23:00:00|154.8|152|155.56|152.76|155.75|152.95|154.8|152|0
1660172700000|2022-08-10 23:05:00|155.6|152.8|155.65|152.85|155.75|152.95|155.51|152.71|0
1660173000000|2022-08-10 23:10:00|155.74|152.94|155.74|152.94|155.84|153.04|155.55|152.75|0
1660173300000|2022-08-10 23:15:00|155.65|152.85|155.55|152.75|155.74|152.94|155.46|152.66|0
1660173600000|2022-08-10 23:20:00|155.46|152.66|155.45|152.65|155.65|152.85|155.31|152.51|0
1660173900000|2022-08-10 23:25:00|155.55|152.75|155.49|152.69|155.93|153.13|155.49|152.69|0
1660174200000|2022-08-10 23:30:00|155.39|152.59|154.86|152.06|155.58|152.78|154.77|151.97|0
1660174500000|2022-08-10 23:35:00|154.77|151.97|154.77|151.97|154.77|151.97|154.58|151.78|0
1660174800000|2022-08-10 23:40:00|154.76|151.96|155.05|152.25|155.14|152.34|154.76|151.96|0
1660175100000|2022-08-10 23:45:00|154.95|152.15|155.19|152.39|155.43|152.63|154.95|152.15|0
1660175400000|2022-08-10 23:50:00|155.24|152.44|155.81|153.01|155.9|153.1|155.24|152.44|0
1660175700000|2022-08-10 23:55:00|155.76|152.96|155.71|152.91|156.19|153.39|155.52|152.72|0
1660176000000|2022-08-11 00:00:00|155.8|153|155.99|153.19|156.09|153.29|155.71|152.91|0
1660176300000|2022-08-11 00:05:00|156.09|153.29|155.99|153.19|156.28|153.48|155.71|152.91|0
1660176600000|2022-08-11 00:10:00|156.09|153.29|156.47|153.67|156.85|154.05|155.99|153.19|0
1660176900000|2022-08-11 00:15:00|156.56|153.76|158.39|155.59|158.77|155.97|156.51|153.71|0
1660177200000|2022-08-11 00:20:00|158.67|155.87|158.38|155.58|158.67|155.87|158|155.2|0
1660177500000|2022-08-11 00:25:00|158.29|155.49|158.48|155.68|158.87|156.07|158.29|155.49|0
1660177800000|2022-08-11 00:30:00|158.43|155.63|157.99|155.19|158.57|155.77|157.9|155.1|0
1660178100000|2022-08-11 00:35:00|157.94|155.14|157.7|154.9|157.94|155.14|157.7|154.9|0
1660178400000|2022-08-11 00:40:00|157.61|154.81|158.28|155.48|158.47|155.67|157.51|154.71|0
1660178700000|2022-08-11 00:45:00|158.38|155.58|158.32|155.52|158.47|155.67|158.28|155.48|0
1660179000000|2022-08-11 00:50:00|158.28|155.48|158.76|155.96|158.76|155.96|157.41|154.61|0
1660179300000|2022-08-11 00:55:00|159.73|156.93|159.34|156.54|159.73|156.93|159.05|156.25|0
1660179600000|2022-08-11 01:00:00|159.29|156.49|158.99|156.19|159.29|156.49|158.85|156.05|0
1660179900000|2022-08-11 01:05:00|159.04|156.24|159.62|156.82|159.72|156.92|158.95|156.15|0
1660180200000|2022-08-11 01:10:00|159.67|156.87|160.2|157.4|160.4|157.6|159.57|156.77|0
1660180500000|2022-08-11 01:15:00|160.25|157.45|159.52|156.72|160.25|157.45|159.52|156.72|0
1660180800000|2022-08-11 01:20:00|159.43|156.63|160.21|157.41|160.26|157.46|159.43|156.63|0
1660181100000|2022-08-11 01:25:00|160.16|157.36|160.26|157.46|160.4|157.6|160.16|157.36|0
1660181400000|2022-08-11 01:30:00|160.16|157.36|159|156.2|160.26|157.46|158.8|156|0
1660181700000|2022-08-11 01:35:00|159.09|156.29|159.28|156.48|159.38|156.58|158.8|156|0
1660182000000|2022-08-11 01:40:00|159.19|156.39|158.99|156.19|159.57|156.77|158.9|156.1|0
1660182300000|2022-08-11 01:45:00|159.04|156.24|158.99|156.19|159.18|156.38|158.89|156.09|0
1660182600000|2022-08-11 01:50:00|158.89|156.09|158.89|156.09|159.09|156.29|158.7|155.9|0
1660182900000|2022-08-11 01:55:00|158.79|155.99|158.89|156.09|158.89|156.09|158.6|155.8|0
1660183200000|2022-08-11 02:00:00|158.84|156.04|158.64|155.84|158.89|156.09|158.6|155.8|0
1660183500000|2022-08-11 02:05:00|158.69|155.89|158.5|155.7|158.69|155.89|158.4|155.6|0
1660183800000|2022-08-11 02:10:00|158.45|155.65|158.59|155.79|158.88|156.08|158.45|155.65|0
1660184100000|2022-08-11 02:15:00|158.69|155.89|158.69|155.89|158.79|155.99|158.59|155.79|0
1660184400000|2022-08-11 02:20:00|158.78|155.98|159.17|156.37|159.17|156.37|158.59|155.79|0
1660184700000|2022-08-11 02:25:00|159.27|156.47|159.55|156.75|159.85|157.05|159.27|156.47|0
1660185000000|2022-08-11 02:30:00|159.65|156.85|159.65|156.85|159.84|157.04|159.46|156.66|0
1660185300000|2022-08-11 02:35:00|159.55|156.75|159.45|156.65|159.65|156.85|159.36|156.56|0
1660185600000|2022-08-11 02:40:00|159.36|156.56|158.39|155.59|159.36|156.56|158.29|155.49|0
1660185900000|2022-08-11 02:45:00|158.49|155.69|158.39|155.59|158.49|155.69|158.39|155.59|0
1660186200000|2022-08-11 02:50:00|158.34|155.54|158.39|155.59|158.39|155.59|158.19|155.39|0
1660186500000|2022-08-11 02:55:00|158.34|155.54|158.53|155.73|158.58|155.78|158.29|155.49|0
1660186800000|2022-08-11 03:00:00|158.58|155.78|158.57|155.77|158.72|155.92|158.53|155.73|0
1660187100000|2022-08-11 03:05:00|158.62|155.82|158.77|155.97|158.96|156.16|158.57|155.77|0
1660187400000|2022-08-11 03:10:00|158.67|155.87|159.54|156.74|159.54|156.74|158.67|155.87|0
1660187700000|2022-08-11 03:15:00|159.63|156.83|159.24|156.44|159.92|157.12|159.24|156.44|0
1660188000000|2022-08-11 03:20:00|159.34|156.54|159.34|156.54|159.44|156.64|159.15|156.35|0
1660188300000|2022-08-11 03:25:00|159.44|156.64|159.73|156.93|159.73|156.93|159.34|156.54|0
1660188600000|2022-08-11 03:30:00|159.72|156.92|159.77|156.97|159.77|156.97|159.53|156.73|0
1660188900000|2022-08-11 03:35:00|159.82|157.02|159.82|157.02|160.11|157.31|159.63|156.83|0
1660189200000|2022-08-11 03:40:00|159.72|156.92|160.01|157.21|160.01|157.21|159.72|156.92|0
1660189500000|2022-08-11 03:45:00|159.91|157.11|159.81|157.01|159.91|157.11|159.52|156.72|0
1660189800000|2022-08-11 03:50:00|159.91|157.11|160.2|157.4|160.3|157.5|159.81|157.01|0
1660190100000|2022-08-11 03:55:00|160.25|157.45|159.71|156.91|160.25|157.45|159.52|156.72|0
1660190400000|2022-08-11 04:00:00|159.62|156.82|159.61|156.81|159.81|157.01|159.52|156.72|0
1660190700000|2022-08-11 04:05:00|159.71|156.91|159.71|156.91|160|157.2|159.52|156.72|0
1660191000000|2022-08-11 04:10:00|159.66|156.86|159.42|156.62|159.71|156.91|159.42|156.62|0
1660191300000|2022-08-11 04:15:00|159.51|156.71|159.42|156.62|159.51|156.71|159.32|156.52|0
1660191600000|2022-08-11 04:20:00|159.32|156.52|159.36|156.56|159.42|156.62|159.32|156.52|0
1660191900000|2022-08-11 04:25:00|159.32|156.52|159.36|156.56|159.41|156.61|159.12|156.32|0
1660192200000|2022-08-11 04:30:00|159.31|156.51|159.7|156.9|159.8|157|159.31|156.51|0
1660192500000|2022-08-11 04:35:00|159.8|157|159.21|156.41|159.8|157|159.21|156.41|0
1660192800000|2022-08-11 04:40:00|159.26|156.46|158.92|156.12|159.26|156.46|158.92|156.12|0
1660193100000|2022-08-11 04:45:00|158.87|156.07|158.63|155.83|159.11|156.31|158.63|155.83|0
1660193400000|2022-08-11 04:50:00|158.53|155.73|158.82|156.02|158.82|156.02|158.53|155.73|0
1660193700000|2022-08-11 04:55:00|158.87|156.07|158.53|155.73|158.87|156.07|158.53|155.73|0
1660194000000|2022-08-11 05:00:00|158.43|155.63|158.72|155.92|158.72|155.92|158.34|155.54|0
1660194300000|2022-08-11 05:05:00|158.77|155.97|158.82|156.02|159.2|156.4|158.72|155.92|0
1660194600000|2022-08-11 05:10:00|158.72|155.92|158.43|155.63|158.91|156.11|158.43|155.63|0
1660194900000|2022-08-11 05:15:00|158.47|155.67|158.57|155.77|158.62|155.82|158.43|155.63|0
1660195200000|2022-08-11 05:20:00|158.62|155.82|158.91|156.11|158.91|156.11|158.43|155.63|0
1660195500000|2022-08-11 05:25:00|159.1|156.3|158.95|156.15|159.1|156.3|158.52|155.72|0
1660195800000|2022-08-11 05:30:00|159|156.2|159.1|156.3|159.29|156.49|158.9|156.1|0
1660196100000|2022-08-11 05:35:00|159.19|156.39|159.38|156.58|159.48|156.68|159|156.2|0
1660196400000|2022-08-11 05:40:00|159.43|156.63|159.38|156.58|159.53|156.73|159.09|156.29|0
1660196700000|2022-08-11 05:45:00|159.48|156.68|159.38|156.58|159.67|156.87|159.29|156.49|0
1660197000000|2022-08-11 05:50:00|159.43|156.63|158.8|156|159.48|156.68|158.8|156|0
1660197300000|2022-08-11 05:55:00|158.7|155.9|159.28|156.48|159.28|156.48|158.7|155.9|0
1660197600000|2022-08-11 06:00:00|159.47|156.67|158.12|155.32|159.67|156.87|157.93|155.13|0
1660197900000|2022-08-11 06:05:00|158.02|155.22|158.5|155.7|158.6|155.8|157.74|154.94|0
1660198200000|2022-08-11 06:10:00|158.6|155.8|158.69|155.89|158.89|156.09|158.5|155.7|0
1660198500000|2022-08-11 06:15:00|158.6|155.8|159.66|156.86|159.76|156.96|158.5|155.7|0
1660198800000|2022-08-11 06:20:00|159.56|156.76|161.32|158.52|161.61|158.81|159.47|156.67|0
1660199100000|2022-08-11 06:25:00|161.22|158.42|160.83|158.03|161.36|158.56|160.54|157.74|0
1660199400000|2022-08-11 06:30:00|160.93|158.13|160.83|158.03|161.31|158.51|160.73|157.93|0
1660199700000|2022-08-11 06:35:00|160.92|158.12|163.07|160.27|163.17|160.37|160.92|158.12|0
1660200000000|2022-08-11 06:40:00|162.87|160.07|162.72|159.92|163.26|160.46|162.38|159.58|0
1660200300000|2022-08-11 06:45:00|162.77|159.97|162.87|160.07|163.16|160.36|162.58|159.78|0
1660200600000|2022-08-11 06:50:00|162.92|160.12|163.46|160.66|164.14|161.34|162.92|160.12|0
1660200900000|2022-08-11 06:55:00|163.26|160.46|162.38|159.58|163.26|160.46|162.28|159.48|0
1660201200000|2022-08-11 07:00:00|162.28|159.48|160.72|157.92|162.38|159.58|160.62|157.82|0
1660201500000|2022-08-11 07:05:00|160.62|158.02|160.71|158.11|161.1|158.5|160.33|157.73|0
1660201800000|2022-08-11 07:10:00|160.62|158.02|161.88|159.28|161.88|159.28|160.37|157.77|0
1660202100000|2022-08-11 07:15:00|161.78|159.18|161.49|158.89|162.27|159.67|161.39|158.79|0
1660202400000|2022-08-11 07:20:00|161.39|158.79|161.68|159.08|161.97|159.37|161.39|158.79|0
1660202700000|2022-08-11 07:25:00|161.49|158.89|159.93|157.33|161.73|159.13|159.93|157.33|0
1660203000000|2022-08-11 07:30:00|159.83|157.23|160.12|157.52|160.7|158.1|159.54|156.94|0
1660203300000|2022-08-11 07:35:00|160.22|157.62|159.83|157.23|160.22|157.62|159.44|156.84|0
1660203600000|2022-08-11 07:40:00|159.73|157.13|159.44|156.84|159.92|157.32|158.96|156.36|0
1660203900000|2022-08-11 07:45:00|159.34|156.74|159.05|156.45|159.63|157.03|158.86|156.26|0
1660204200000|2022-08-11 07:50:00|158.95|156.35|159.24|156.64|159.34|156.74|158.38|155.78|0
1660204500000|2022-08-11 07:55:00|159.15|156.55|159.58|156.98|159.82|157.22|159.15|156.55|0
1660204800000|2022-08-11 08:00:00|159.53|156.93|158.37|155.77|159.53|156.93|158.37|155.77|0
1660205100000|2022-08-11 08:05:00|158.03|155.43|158.37|155.77|158.66|156.06|157.89|155.29|0
1660205400000|2022-08-11 08:10:00|158.46|155.86|158.61|156.01|158.85|156.25|158.37|155.77|0
1660205700000|2022-08-11 08:15:00|158.46|155.86|159.23|156.63|159.33|156.73|158.46|155.86|0
1660206000000|2022-08-11 08:20:00|159.33|156.73|158.36|155.76|159.33|156.73|158.27|155.67|0
1660206300000|2022-08-11 08:25:00|158.41|155.81|157.78|155.18|158.46|155.86|157.69|155.09|0
1660206600000|2022-08-11 08:30:00|157.88|155.28|158.17|155.57|158.55|155.95|157.3|154.7|0
1660206900000|2022-08-11 08:35:00|158.26|155.66|158.02|155.42|158.74|156.14|157.97|155.37|0
1660207200000|2022-08-11 08:40:00|158.07|155.47|158.26|155.66|158.55|155.95|157.78|155.18|0
1660207500000|2022-08-11 08:45:00|158.16|155.56|157.78|155.18|158.26|155.66|157.58|154.98|0
1660207800000|2022-08-11 08:50:00|157.68|155.08|157.58|154.98|157.78|155.18|156.72|154.12|0
1660208100000|2022-08-11 08:55:00|157.49|154.89|158.83|156.23|158.93|156.33|157.39|154.79|0
1660208400000|2022-08-11 09:00:00|158.93|156.33|159.41|156.81|159.65|157.05|158.88|156.28|0
1660208700000|2022-08-11 09:05:00|159.36|156.76|158.63|156.03|159.99|157.39|158.54|155.94|0
1660209000000|2022-08-11 09:10:00|158.54|155.94|158.73|156.13|159.21|156.61|158.49|155.89|0
1660209300000|2022-08-11 09:15:00|158.58|155.98|159.02|156.42|159.4|156.8|158.44|155.84|0
1660209600000|2022-08-11 09:20:00|158.82|156.22|159.01|156.41|159.64|157.04|158.82|156.22|0
1660209900000|2022-08-11 09:25:00|158.82|156.22|159.58|156.98|159.87|157.27|158.72|156.12|0
1660210200000|2022-08-11 09:30:00|159.53|156.93|161.13|158.53|161.14|158.54|159.44|156.84|0
1660210500000|2022-08-11 09:35:00|161.18|158.58|160.65|158.05|161.52|158.92|160.55|157.95|0
1660210800000|2022-08-11 09:40:00|160.74|158.14|161.23|158.63|161.33|158.73|160.06|157.46|0
1660211100000|2022-08-11 09:45:00|161.28|158.68|161.57|158.97|161.76|159.16|160.84|158.24|0
1660211400000|2022-08-11 09:50:00|161.62|159.02|161.03|158.43|161.71|159.11|160.93|158.33|0
1660211700000|2022-08-11 09:55:00|160.93|158.33|160.83|158.23|161.22|158.62|160.64|158.04|0
1660212000000|2022-08-11 10:00:00|160.93|158.33|160.1|157.5|160.93|158.33|159.86|157.26|0
1660212300000|2022-08-11 10:05:00|160.05|157.45|159.67|157.07|160.15|157.55|159.62|157.02|0
1660212600000|2022-08-11 10:10:00|159.61|157.01|160.1|157.5|160.15|157.55|159.57|156.97|0
1660212900000|2022-08-11 10:15:00|160.05|157.45|159.76|157.16|160.1|157.5|159.37|156.77|0
1660213200000|2022-08-11 10:20:00|159.8|157.2|159.47|156.87|159.8|157.2|159.18|156.58|0
1660213500000|2022-08-11 10:25:00|159.42|156.82|159.95|157.35|160.05|157.45|159.22|156.62|0
1660213800000|2022-08-11 10:30:00|159.85|157.25|160.33|157.73|160.63|158.03|159.85|157.25|0
1660214100000|2022-08-11 10:35:00|160.43|157.83|160.14|157.54|160.43|157.83|159.46|156.86|0
1660214400000|2022-08-11 10:40:00|160.23|157.63|159.65|157.05|160.43|157.83|159.65|157.05|0
1660214700000|2022-08-11 10:45:00|159.75|157.15|160.23|157.63|160.81|158.21|159.75|157.15|0
1660215000000|2022-08-11 10:50:00|160.33|157.73|160.13|157.53|160.37|157.77|159.45|156.85|0
1660215300000|2022-08-11 10:55:00|160.23|157.63|160.42|157.82|161.01|158.41|160.13|157.53|0
1660215600000|2022-08-11 11:00:00|160.52|157.92|160.61|158.01|160.61|158.01|159.94|157.34|0
1660215900000|2022-08-11 11:05:00|160.56|157.96|161.2|158.6|161.2|158.6|160.56|157.96|0
1660216200000|2022-08-11 11:10:00|161.1|158.5|160.9|158.3|161.2|158.6|160.32|157.72|0
1660216500000|2022-08-11 11:15:00|161|158.4|161.19|158.59|161.29|158.69|160.71|158.11|0
1660216800000|2022-08-11 11:20:00|161.29|158.69|160.31|157.71|161.29|158.69|160.22|157.62|0
1660217100000|2022-08-11 11:25:00|160.51|157.91|161.29|158.69|161.29|158.69|160.51|157.91|0
1660217400000|2022-08-11 11:30:00|161.19|158.59|161.58|158.98|161.77|159.17|161.09|158.49|0
1660217700000|2022-08-11 11:35:00|161.67|159.07|163.04|160.44|163.24|160.64|161.58|158.98|0
1660218000000|2022-08-11 11:40:00|162.94|160.34|162.84|160.24|163.04|160.44|162.45|159.85|0
1660218300000|2022-08-11 11:45:00|162.94|160.34|162.74|160.14|163.24|160.64|162.45|159.85|0
1660218600000|2022-08-11 11:50:00|162.65|160.05|163.12|160.52|163.95|161.35|162.55|159.95|0
1660218900000|2022-08-11 11:55:00|163.02|160.42|163.12|160.52|163.22|160.62|162.53|159.93|0
1660219200000|2022-08-11 12:00:00|163.22|160.62|164.2|161.6|164.89|162.29|163.22|160.62|0
1660219500000|2022-08-11 12:05:00|164.3|161.7|164.1|161.5|164.4|161.8|163.81|161.21|0
1660219800000|2022-08-11 12:10:00|164|161.4|165.28|162.68|165.28|162.68|164|161.4|0
1660220100000|2022-08-11 12:15:00|165.08|162.48|165.58|162.98|165.97|163.37|165.08|162.48|0
1660220400000|2022-08-11 12:20:00|165.68|163.08|165.87|163.27|166.27|163.67|165.38|162.78|0
1660220700000|2022-08-11 12:25:00|165.77|163.17|165.67|163.07|166.07|163.47|165.47|162.87|0
1660221000000|2022-08-11 12:30:00|165.87|163.27|164.98|162.38|169.11|166.51|164.48|161.88|0
1660221300000|2022-08-11 12:35:00|164.88|162.28|167.36|164.76|167.76|165.16|164.19|161.59|0
1660221600000|2022-08-11 12:40:00|167.46|164.86|167.26|164.66|167.76|165.16|166.76|164.16|0
1660221900000|2022-08-11 12:45:00|167.3|164.7|167.95|165.35|168.35|165.75|166.86|164.26|0
1660222200000|2022-08-11 12:50:00|167.85|165.25|168.25|165.65|169.05|166.45|167.45|164.85|0
1660222500000|2022-08-11 12:55:00|168.3|165.7|169.45|166.85|170.06|167.46|168.25|165.65|0
1660222800000|2022-08-11 13:00:00|169.55|166.95|168.45|165.85|169.55|166.95|168.25|165.65|0
1660223100000|2022-08-11 13:05:00|168.55|165.95|168.14|165.54|168.55|165.95|167.65|165.05|0
1660223400000|2022-08-11 13:10:00|168.04|165.44|168.14|165.54|168.14|165.54|167.44|164.84|0
1660223700000|2022-08-11 13:15:00|168.04|165.44|167.14|164.54|168.04|165.44|166.94|164.34|0
1660224000000|2022-08-11 13:20:00|167.24|164.64|166.58|163.98|167.86|165.26|166.29|163.69|0
1660224300000|2022-08-11 13:25:00|166.63|164.03|167.58|164.98|167.98|165.38|166.48|163.88|0
1660224600000|2022-08-11 13:30:00|167.78|165.18|165.04|162.44|168.18|165.58|165.04|162.44|0
1660224900000|2022-08-11 13:35:00|164.79|162.19|165.98|163.38|166.48|163.88|164.7|162.1|0
1660225200000|2022-08-11 13:40:00|166.08|163.48|166.77|164.17|168.27|165.67|165.78|163.18|0
1660225500000|2022-08-11 13:45:00|166.58|163.98|168.37|165.77|169.17|166.57|165.83|163.23|0
1660225800000|2022-08-11 13:50:00|168.57|165.97|169.07|166.47|169.67|167.07|167.77|165.17|0
1660226100000|2022-08-11 13:55:00|169.17|166.57|172.05|169.45|174.31|171.71|167.87|165.27|0
1660226400000|2022-08-11 14:00:00|172.15|169.55|173.87|171.27|174.27|171.67|172.15|169.55|0
1660226700000|2022-08-11 14:05:00|173.97|171.37|174.58|171.98|175.7|173.1|173.97|171.37|0
1660227000000|2022-08-11 14:10:00|174.78|172.18|175.6|173|176.21|173.61|174.58|171.98|0
1660227300000|2022-08-11 14:15:00|175.7|173.1|178.26|175.66|178.68|176.08|175.6|173|0
1660227600000|2022-08-11 14:20:00|178.16|175.56|175.59|172.99|178.26|175.66|175.49|172.89|0
1660227900000|2022-08-11 14:25:00|175.69|173.09|174.47|171.87|176|173.4|174.47|171.87|0
1660228200000|2022-08-11 14:30:00|174.57|171.97|176|173.4|176.41|173.81|174.57|171.97|0
1660228500000|2022-08-11 14:35:00|176.1|173.5|162.9|160.3|178.88|176.28|162.7|160.1|0
1660228800000|2022-08-11 14:40:00|163|160.4|174.14|171.54|175.77|173.17|162.7|160.1|0
1660229100000|2022-08-11 14:45:00|174.24|171.64|172.58|169.98|174.24|171.64|171.57|168.97|0
1660229400000|2022-08-11 14:50:00|172.48|169.88|174.1|171.5|174.2|171.6|172.28|169.68|0
1660229700000|2022-08-11 14:55:00|173.9|171.3|173.19|170.59|174.2|171.6|172.38|169.78|0
1660230000000|2022-08-11 15:00:00|173.08|170.48|170.86|168.26|173.29|170.69|170.86|168.26|0
1660230300000|2022-08-11 15:05:00|170.76|168.16|167.37|164.77|171.37|168.77|166.38|163.78|0
1660230600000|2022-08-11 15:10:00|166.87|164.27|165.33|162.73|167.96|165.36|165.03|162.43|0
1660230900000|2022-08-11 15:15:00|165.43|162.83|162.09|159.49|166.81|164.21|162.09|159.49|0
1660231200000|2022-08-11 15:20:00|162.18|159.58|164.63|162.03|165.13|162.53|162.18|159.58|0
1660231500000|2022-08-11 15:25:00|164.83|162.23|165.52|162.92|165.72|163.12|163.85|161.25|0
1660231800000|2022-08-11 15:30:00|165.42|162.82|164.93|162.33|166.31|163.71|164.93|162.33|0
1660232100000|2022-08-11 15:35:00|165.02|162.42|164.63|162.03|165.62|163.02|163.55|160.95|0
1660232400000|2022-08-11 15:40:00|164.53|161.93|165.02|162.42|165.91|163.31|163.94|161.34|0
1660232700000|2022-08-11 15:45:00|164.92|162.32|163.44|160.84|165.12|162.52|162.76|160.16|0
1660233000000|2022-08-11 15:50:00|163.25|160.65|163.05|160.45|163.64|161.04|161.1|158.5|0
1660233300000|2022-08-11 15:55:00|163.15|160.55|163.15|160.55|164.13|161.53|162.46|159.86|0
1660233600000|2022-08-11 16:00:00|163.05|160.45|163.34|160.74|164.32|161.72|162.85|160.25|0
1660233900000|2022-08-11 16:05:00|163.44|160.84|162.26|159.66|163.73|161.13|162.07|159.47|0
1660234200000|2022-08-11 16:10:00|162.16|159.56|162.16|159.56|162.95|160.35|161.29|158.69|0
1660234500000|2022-08-11 16:15:00|162.26|159.66|163.14|160.54|164.02|161.42|161.38|158.78|0
1660234800000|2022-08-11 16:20:00|163.24|160.64|162.35|159.75|163.33|160.73|161.96|159.36|0
1660235100000|2022-08-11 16:25:00|162.26|159.66|164.71|162.11|164.71|162.11|162.16|159.56|0
1660235400000|2022-08-11 16:30:00|164.61|162.01|166.09|163.49|166.29|163.69|164.51|161.91|0
1660235700000|2022-08-11 16:35:00|165.99|163.39|165.39|162.79|166.39|163.79|165.39|162.79|0
1660236000000|2022-08-11 16:40:00|165.3|162.7|165.19|162.59|165.59|162.99|164.8|162.2|0
1660236300000|2022-08-11 16:45:00|165.1|162.5|165|162.4|165.29|162.69|164.21|161.61|0
1660236600000|2022-08-11 16:50:00|164.9|162.3|166.08|163.48|166.18|163.58|164.8|162.2|0
1660236900000|2022-08-11 16:55:00|165.98|163.38|166.03|163.43|166.38|163.78|165.49|162.89|0
1660237200000|2022-08-11 17:00:00|166.18|163.58|164.89|162.29|166.48|163.88|164.5|161.9|0
1660237500000|2022-08-11 17:05:00|164.79|162.19|164.69|162.09|165.88|163.28|164.59|161.99|0
1660237800000|2022-08-11 17:10:00|164.59|161.99|165.97|163.37|166.37|163.77|164.59|161.99|0
1660238100000|2022-08-11 17:15:00|166.17|163.57|167.86|165.26|168.26|165.66|165.78|163.18|0
1660238400000|2022-08-11 17:20:00|167.76|165.16|167.26|164.66|168.46|165.86|166.86|164.26|0
1660238700000|2022-08-11 17:25:00|167.16|164.56|166.46|163.86|167.46|164.86|166.07|163.47|0
1660239000000|2022-08-11 17:30:00|166.36|163.76|164.88|162.28|166.76|164.16|164.88|162.28|0
1660239300000|2022-08-11 17:35:00|164.98|162.38|165.67|163.07|166.16|163.56|164.98|162.38|0
1660239600000|2022-08-11 17:40:00|165.77|163.17|165.96|163.36|166.86|164.26|165.27|162.67|0
1660239900000|2022-08-11 17:45:00|165.67|163.07|164.58|161.98|165.86|163.26|164.38|161.78|0
1660240200000|2022-08-11 17:50:00|164.48|161.88|164.08|161.48|165.27|162.67|163.59|160.99|0
1660240500000|2022-08-11 17:55:00|163.98|161.38|164.38|161.78|164.38|161.78|163.59|160.99|0
1660240800000|2022-08-11 18:00:00|164.18|161.58|162.12|159.52|164.18|161.58|161.54|158.94|0
1660241100000|2022-08-11 18:05:00|161.92|159.32|161.34|158.74|162.12|159.52|161.24|158.64|0
1660241400000|2022-08-11 18:10:00|161.53|158.93|160.27|157.67|161.83|159.23|159.98|157.38|0
1660241700000|2022-08-11 18:15:00|160.17|157.57|161.92|159.32|162.21|159.61|159.78|157.18|0
1660242000000|2022-08-11 18:20:00|161.82|159.22|161.53|158.93|161.92|159.32|160.46|157.86|0
1660242300000|2022-08-11 18:25:00|161.43|158.83|161.43|158.83|161.92|159.32|160.94|158.34|0
1660242600000|2022-08-11 18:30:00|161.33|158.73|159.29|156.69|161.62|159.02|159.1|156.5|0
1660242900000|2022-08-11 18:35:00|159.39|156.79|159.2|156.6|160.26|157.66|158.91|156.31|0
1660243200000|2022-08-11 18:40:00|159.1|156.5|158.81|156.21|159.48|156.88|158.04|155.44|0
1660243500000|2022-08-11 18:45:00|158.71|156.11|158.13|155.53|159.1|156.5|157.85|155.25|0
1660243800000|2022-08-11 18:50:00|158.23|155.63|155.08|152.48|158.23|155.63|155.08|152.48|0
1660244100000|2022-08-11 18:55:00|155.17|152.57|157.36|154.76|157.84|155.24|155.08|152.48|0
1660244400000|2022-08-11 19:00:00|157.27|154.67|157.17|154.57|157.55|154.95|156.22|153.62|0
1660244700000|2022-08-11 19:05:00|157.07|154.47|156.4|153.8|157.17|154.57|155.07|152.47|0
1660245000000|2022-08-11 19:10:00|156.5|153.9|155.16|152.56|156.88|154.28|153.14|150.54|0
1660245300000|2022-08-11 19:15:00|154.97|152.37|156.3|153.7|156.68|154.08|154.59|151.99|0
1660245600000|2022-08-11 19:20:00|156.2|153.6|154.92|152.32|156.39|153.79|154.92|152.32|0
1660245900000|2022-08-11 19:25:00|154.83|152.23|155.68|153.08|156.16|153.56|154.82|152.22|0
1660246200000|2022-08-11 19:30:00|155.77|153.17|156.92|154.32|157.3|154.7|155.01|152.41|0
1660246500000|2022-08-11 19:35:00|157.01|154.41|154.63|152.03|157.01|154.41|154.35|151.75|0
1660246800000|2022-08-11 19:40:00|154.72|152.12|154.34|151.74|155.39|152.79|154.06|151.46|0
1660247100000|2022-08-11 19:45:00|154.44|151.84|154.25|151.65|154.63|152.03|153.3|150.7|0
1660247400000|2022-08-11 19:50:00|153.49|150.89|155.82|153.22|156.53|153.93|153.49|150.89|0
1660247700000|2022-08-11 19:55:00|155.62|153.02|155.53|152.93|156.01|153.41|153.91|151.31|0
1660248000000|2022-08-11 20:00:00|156.58|153.98|157.63|155.03|157.63|155.03|156.48|153.88|0
1660248300000|2022-08-11 20:05:00|157.54|154.94|157.15|154.55|157.63|155.03|157.05|154.45|0
1660248600000|2022-08-11 20:10:00|157.05|154.45|157.05|154.45|157.53|154.93|156.76|154.16|0
1660248900000|2022-08-11 20:15:00|157.44|154.64|157.53|154.73|157.63|154.83|157.25|154.45|0
1660249200000|2022-08-11 20:20:00|157.63|154.83|157.87|155.07|158.01|155.21|157.53|154.73|0
1660249500000|2022-08-11 20:25:00|157.92|155.12|158.68|155.88|158.68|155.88|157.92|155.12|0
1660249800000|2022-08-11 20:30:00|158.78|155.98|158.49|155.69|158.88|156.08|158.39|155.59|0
1660250100000|2022-08-11 20:35:00|158.39|155.59|157.81|155.01|158.49|155.69|157.81|155.01|0
1660250400000|2022-08-11 20:40:00|157.91|155.11|158.39|155.59|158.39|155.59|157.91|155.11|0
1660250700000|2022-08-11 20:45:00|158.29|155.49|158.2|155.4|158.39|155.59|158.1|155.3|0
1660251000000|2022-08-11 20:50:00|158.29|155.49|158.1|155.3|158.39|155.59|158.1|155.3|0
1660251300000|2022-08-11 20:55:00|158|155.2|158.43|155.63|158.53|155.73|158|155.2|0
1660251600000|2022-08-11 21:00:00|158.37|155.57|158.25|155.45|158.37|155.57|158.25|155.45|0
1660251900000|2022-08-11 21:05:00|158.27|155.47|157.97|155.17|158.28|155.48|157.94|155.14|0
1660252200000|2022-08-11 21:10:00|157.99|155.19|157.93|155.13|158.08|155.28|157.9|155.1|0
1660252500000|2022-08-11 21:15:00|157.94|155.14|158.15|155.35|158.26|155.46|157.9|155.1|0
1660252800000|2022-08-11 21:20:00|158.22|155.42|158.12|155.32|158.22|155.42|157.97|155.17|0
1660253100000|2022-08-11 21:25:00|158.11|155.31|158.15|155.35|158.18|155.38|158.07|155.27|0
1660253400000|2022-08-11 21:30:00|158.13|155.33|158.12|155.32|158.27|155.47|158.12|155.32|0
1660253700000|2022-08-11 21:35:00|158.1|155.3|158.06|155.26|158.1|155.3|158.06|155.26|0
1660254000000|2022-08-11 21:40:00|158.1|155.3|158.1|155.3|158.13|155.33|158.04|155.24|0
1660254300000|2022-08-11 21:45:00|158.04|155.24|158.06|155.26|158.1|155.3|158.04|155.24|0
1660254600000|2022-08-11 21:50:00|158.1|155.3|158.08|155.28|158.11|155.31|158.04|155.24|0
1660254900000|2022-08-11 21:55:00|158.07|155.27|158.25|155.45|158.26|155.46|158.05|155.25|0
1660255200000|2022-08-11 22:00:00|158.12|155.32|157.25|154.45|158.5|155.7|157.11|154.31|0
1660255500000|2022-08-11 22:05:00|157.35|154.55|157.4|154.6|157.54|154.74|157.2|154.4|0
1660255800000|2022-08-11 22:10:00|157.49|154.69|157.78|154.98|157.78|154.98|157.39|154.59|0
1660256100000|2022-08-11 22:15:00|157.87|155.07|156.91|154.11|158.07|155.27|156.91|154.11|0
1660256400000|2022-08-11 22:20:00|157.01|154.21|157.29|154.49|157.39|154.59|156.96|154.16|0
1660256700000|2022-08-11 22:25:00|157.2|154.4|156.91|154.11|157.2|154.4|156.81|154.01|0
1660257000000|2022-08-11 22:30:00|156.81|154.01|157.19|154.39|157.19|154.39|156.52|153.72|0
1660257300000|2022-08-11 22:35:00|157.1|154.3|156.47|153.67|157.1|154.3|156.33|153.53|0
1660257600000|2022-08-11 22:40:00|156.62|153.82|156.14|153.34|156.62|153.82|156.04|153.24|0
1660257900000|2022-08-11 22:45:00|156.04|153.24|156.42|153.62|156.52|153.72|156.04|153.24|0
1660258200000|2022-08-11 22:50:00|156.33|153.53|156.42|153.62|156.42|153.62|156.23|153.43|0
1660258500000|2022-08-11 22:55:00|156.61|153.81|156.7|153.9|156.71|153.91|156.51|153.71|0
1660258800000|2022-08-11 23:00:00|156.61|153.81|156.51|153.71|156.7|153.9|156.51|153.71|0
1660259100000|2022-08-11 23:05:00|156.42|153.62|156.65|153.85|156.7|153.9|156.22|153.42|0
1660259400000|2022-08-11 23:10:00|156.7|153.9|156.7|153.9|156.8|154|156.6|153.8|0
1660259700000|2022-08-11 23:15:00|156.79|153.99|156.6|153.8|156.79|153.99|156.51|153.71|0
1660260000000|2022-08-11 23:20:00|156.55|153.75|156.79|153.99|156.84|154.04|156.51|153.71|0
1660260300000|2022-08-11 23:25:00|156.89|154.09|157.17|154.37|157.27|154.47|156.89|154.09|0
1660260600000|2022-08-11 23:30:00|157.08|154.28|156.98|154.18|157.08|154.28|156.69|153.89|0
1660260900000|2022-08-11 23:35:00|156.88|154.08|156.98|154.18|157.17|154.37|156.79|153.99|0
1660261200000|2022-08-11 23:40:00|156.88|154.08|156.59|153.79|156.98|154.18|156.5|153.7|0
1660261500000|2022-08-11 23:45:00|156.69|153.89|156.88|154.08|157.17|154.37|156.59|153.79|0
1660261800000|2022-08-11 23:50:00|156.97|154.17|156.68|153.88|156.97|154.17|156.49|153.69|0
1660262100000|2022-08-11 23:55:00|156.59|153.79|156.87|154.07|157.07|154.27|156.49|153.69|0
1660262400000|2022-08-12 00:00:00|157.16|154.36|157.74|154.94|159.28|156.48|157.16|154.36|0
1660262700000|2022-08-12 00:05:00|157.93|155.13|156.68|153.88|157.93|155.13|156.58|153.78|0
1660263000000|2022-08-12 00:10:00|156.58|153.78|156.58|153.78|156.87|154.07|155.86|153.06|0
1660263300000|2022-08-12 00:15:00|156.48|153.68|156.77|153.97|157.2|154.4|156.39|153.59|0
1660263600000|2022-08-12 00:20:00|156.87|154.07|156.77|153.97|156.96|154.16|156.48|153.68|0
1660263900000|2022-08-12 00:25:00|156.81|154.01|156.48|153.68|156.96|154.16|156.29|153.49|0
1660264200000|2022-08-12 00:30:00|156.57|153.77|156.29|153.49|156.67|153.87|156|153.2|0
1660264500000|2022-08-12 00:35:00|156.09|153.29|155.62|152.82|156.09|153.29|155.43|152.63|0
1660264800000|2022-08-12 00:40:00|155.66|152.86|155.61|152.81|155.81|153.01|155.52|152.72|0
1660265100000|2022-08-12 00:45:00|155.42|152.62|154.66|151.86|155.42|152.62|154.61|151.81|0
1660265400000|2022-08-12 00:50:00|154.76|151.96|155.04|152.24|155.23|152.43|154.47|151.67|0
1660265700000|2022-08-12 00:55:00|154.99|152.19|154.75|151.95|155.23|152.43|154.75|151.95|0
1660266000000|2022-08-12 01:00:00|154.85|152.05|155.23|152.43|155.23|152.43|154.66|151.86|0
1660266300000|2022-08-12 01:05:00|155.18|152.38|155.08|152.28|155.51|152.71|155.08|152.28|0
1660266600000|2022-08-12 01:10:00|155.03|152.23|154.84|152.04|155.41|152.61|154.65|151.85|0
1660266900000|2022-08-12 01:15:00|154.75|151.95|155.51|152.71|155.79|152.99|154.75|151.95|0
1660267200000|2022-08-12 01:20:00|155.41|152.61|156.41|153.61|156.46|153.66|155.41|152.61|0
1660267500000|2022-08-12 01:25:00|156.36|153.56|156.74|153.94|156.74|153.94|156.27|153.47|0
1660267800000|2022-08-12 01:30:00|156.84|154.04|156.74|153.94|156.93|154.13|156.65|153.85|0
1660268100000|2022-08-12 01:35:00|156.65|153.85|156.93|154.13|156.93|154.13|156.55|153.75|0
1660268400000|2022-08-12 01:40:00|156.88|154.08|156.07|153.27|156.88|154.08|156.02|153.22|0
1660268700000|2022-08-12 01:45:00|156.16|153.36|156.16|153.36|156.49|153.69|155.97|153.17|0
1660269000000|2022-08-12 01:50:00|156.07|153.27|155.87|153.07|156.16|153.36|155.68|152.88|0
1660269300000|2022-08-12 01:55:00|155.78|152.98|155.78|152.98|156.16|153.36|155.49|152.69|0
1660269600000|2022-08-12 02:00:00|155.87|153.07|155.96|153.16|156.39|153.59|155.68|152.88|0
1660269900000|2022-08-12 02:05:00|155.87|153.07|156.44|153.64|156.63|153.83|155.77|152.97|0
1660270200000|2022-08-12 02:10:00|156.34|153.54|156.1|153.3|156.53|153.73|156.06|153.26|0
1660270500000|2022-08-12 02:15:00|156.15|153.35|156.34|153.54|156.63|153.83|156.15|153.35|0
1660270800000|2022-08-12 02:20:00|156.29|153.49|156.72|153.92|156.82|154.02|156.25|153.45|0
1660271100000|2022-08-12 02:25:00|156.63|153.83|155.96|153.16|156.72|153.92|155.96|153.16|0
1660271400000|2022-08-12 02:30:00|156|153.2|156.53|153.73|156.72|153.92|156|153.2|0
1660271700000|2022-08-12 02:35:00|156.62|153.82|156.33|153.53|156.81|154.01|156.24|153.44|0
1660272000000|2022-08-12 02:40:00|156.28|153.48|156.24|153.44|156.43|153.63|156.14|153.34|0
1660272300000|2022-08-12 02:45:00|156.33|153.53|156.52|153.72|156.52|153.72|156.14|153.34|0
1660272600000|2022-08-12 02:50:00|156.62|153.82|156.9|154.1|157.09|154.29|156.57|153.77|0
1660272900000|2022-08-12 02:55:00|157|154.2|157.09|154.29|157.28|154.48|156.9|154.1|0
1660273200000|2022-08-12 03:00:00|157.19|154.39|157.47|154.67|157.91|155.11|157.19|154.39|0
1660273500000|2022-08-12 03:05:00|157.38|154.58|157.38|154.58|157.57|154.77|157.18|154.38|0
1660273800000|2022-08-12 03:10:00|157.42|154.62|157.18|154.38|157.42|154.62|157.09|154.29|0
1660274100000|2022-08-12 03:15:00|157.23|154.43|157.18|154.38|157.57|154.77|157.04|154.24|0
1660274400000|2022-08-12 03:20:00|157.23|154.43|156.99|154.19|157.37|154.57|156.99|154.19|0
1660274700000|2022-08-12 03:25:00|156.89|154.09|157.08|154.28|157.18|154.38|156.79|153.99|0
1660275000000|2022-08-12 03:30:00|156.98|154.18|157.08|154.28|157.18|154.38|156.93|154.13|0
1660275300000|2022-08-12 03:35:00|157.03|154.23|156.98|154.18|157.08|154.28|156.6|153.8|0
1660275600000|2022-08-12 03:40:00|156.88|154.08|157.27|154.47|157.46|154.66|156.88|154.08|0
1660275900000|2022-08-12 03:45:00|157.31|154.51|157.36|154.56|157.46|154.66|157.17|154.37|0
1660276200000|2022-08-12 03:50:00|157.26|154.46|157.36|154.56|157.36|154.56|157.07|154.27|0
1660276500000|2022-08-12 03:55:00|157.31|154.51|157.45|154.65|157.6|154.8|157.31|154.51|0
1660276800000|2022-08-12 04:00:00|157.36|154.56|157.55|154.75|157.84|155.04|157.36|154.56|0
1660277100000|2022-08-12 04:05:00|157.64|154.84|157.55|154.75|157.64|154.84|157.35|154.55|0
1660277400000|2022-08-12 04:10:00|157.59|154.79|157.54|154.74|157.74|154.94|157.54|154.74|0
1660277700000|2022-08-12 04:15:00|157.64|154.84|157.45|154.65|157.64|154.84|157.25|154.45|0
1660278000000|2022-08-12 04:20:00|157.35|154.55|157.25|154.45|157.45|154.65|157.25|154.45|0
1660278300000|2022-08-12 04:25:00|157.16|154.36|157.44|154.64|157.64|154.84|157.16|154.36|0
1660278600000|2022-08-12 04:30:00|157.35|154.55|157.15|154.35|157.35|154.55|156.96|154.16|0
1660278900000|2022-08-12 04:35:00|157.44|154.64|157.53|154.73|157.73|154.93|157.34|154.54|0
1660279200000|2022-08-12 04:40:00|157.44|154.64|157.82|155.02|157.82|155.02|157.44|154.64|0
1660279500000|2022-08-12 04:45:00|157.72|154.92|157.43|154.63|157.72|154.92|157.34|154.54|0
1660279800000|2022-08-12 04:50:00|157.34|154.54|157.34|154.54|157.53|154.73|157.24|154.44|0
1660280100000|2022-08-12 04:55:00|157.24|154.44|156.95|154.15|157.29|154.49|156.95|154.15|0
1660280400000|2022-08-12 05:00:00|157.05|154.25|157.72|154.92|158.01|155.21|156.95|154.15|0
1660280700000|2022-08-12 05:05:00|157.62|154.82|157.52|154.72|157.91|155.11|157.43|154.63|0
1660281000000|2022-08-12 05:10:00|157.62|154.82|157.76|154.96|157.91|155.11|157.33|154.53|0
1660281300000|2022-08-12 05:15:00|157.62|154.82|157.33|154.53|157.81|155.01|157.04|154.24|0
1660281600000|2022-08-12 05:20:00|157.42|154.62|157.61|154.81|157.81|155.01|157.28|154.48|0
1660281900000|2022-08-12 05:25:00|157.66|154.86|157.85|155.05|158.19|155.39|157.61|154.81|0
1660282200000|2022-08-12 05:30:00|157.8|155|157.8|155|158.28|155.48|157.7|154.9|0
1660282500000|2022-08-12 05:35:00|157.9|155.1|157.8|155|158.09|155.29|157.42|154.62|0
1660282800000|2022-08-12 05:40:00|157.75|154.95|157.41|154.61|157.84|155.04|157.32|154.52|0
1660283100000|2022-08-12 05:45:00|157.51|154.71|157.51|154.71|157.6|154.8|157.31|154.51|0
1660283400000|2022-08-12 05:50:00|157.6|154.8|157.89|155.09|157.89|155.09|157.51|154.71|0
1660283700000|2022-08-12 05:55:00|157.99|155.19|158.27|155.47|158.47|155.67|157.98|155.18|0
1660284000000|2022-08-12 06:00:00|158.51|155.71|158.75|155.95|158.85|156.05|158.18|155.38|0
1660284300000|2022-08-12 06:05:00|158.8|156|159.53|156.73|159.62|156.82|158.8|156|0
1660284600000|2022-08-12 06:10:00|159.57|156.77|158.94|156.14|159.57|156.77|158.85|156.05|0
1660284900000|2022-08-12 06:15:00|158.89|156.09|158.75|155.95|159.04|156.24|158.75|155.95|0
1660285200000|2022-08-12 06:20:00|158.84|156.04|158.26|155.46|158.89|156.09|158.07|155.27|0
1660285500000|2022-08-12 06:25:00|158.36|155.56|158.55|155.75|158.65|155.85|158.26|155.46|0
1660285800000|2022-08-12 06:30:00|158.5|155.7|160.1|157.3|160.1|157.3|158.45|155.65|0
1660286100000|2022-08-12 06:35:00|160.2|157.4|159.9|157.1|160.2|157.4|159.71|156.91|0
1660286400000|2022-08-12 06:40:00|159.81|157.01|159.9|157.1|160.1|157.3|159.81|157.01|0
1660286700000|2022-08-12 06:45:00|160|157.2|159.51|156.71|160|157.2|159.32|156.52|0
1660287000000|2022-08-12 06:50:00|159.42|156.62|159.8|157|159.8|157|159.42|156.62|0
1660287300000|2022-08-12 06:55:00|159.9|157.1|160.27|157.47|161.15|158.35|159.65|156.85|0
1660287600000|2022-08-12 07:00:00|160.32|157.52|159.4|156.6|160.37|157.57|158.92|156.12|0
1660287900000|2022-08-12 07:05:00|159.3|156.7|159.3|156.7|159.98|157.38|159.2|156.6|0
1660288200000|2022-08-12 07:10:00|159.4|156.8|159.59|156.99|160.27|157.67|159.34|156.74|0
1660288500000|2022-08-12 07:15:00|159.68|157.08|160.21|157.61|160.21|157.61|159.1|156.5|0
1660288800000|2022-08-12 07:20:00|160.26|157.66|160.84|158.24|161.48|158.88|160.26|157.66|0
1660289100000|2022-08-12 07:25:00|160.94|158.34|162.99|160.39|162.99|160.39|160.65|158.05|0
1660289400000|2022-08-12 07:30:00|162.89|160.29|163.13|160.53|163.13|160.53|162.4|159.8|0
1660289700000|2022-08-12 07:35:00|163.18|160.58|163.87|161.27|164.02|161.42|162.79|160.19|0
1660290000000|2022-08-12 07:40:00|163.77|161.17|164.26|161.66|164.41|161.81|163.28|160.68|0
1660290300000|2022-08-12 07:45:00|164.36|161.76|164.95|162.35|165.3|162.7|164.26|161.66|0
1660290600000|2022-08-12 07:50:00|165.05|162.45|165.84|163.24|165.94|163.34|165.05|162.45|0
1660290900000|2022-08-12 07:55:00|165.74|163.14|165.05|162.45|165.94|163.34|164.95|162.35|0
1660291200000|2022-08-12 08:00:00|165.24|162.64|164.65|162.05|165.34|162.74|164.55|161.95|0
1660291500000|2022-08-12 08:05:00|164.55|161.95|164.15|161.55|164.65|162.05|164.06|161.46|0
1660291800000|2022-08-12 08:10:00|164.06|161.46|164.65|162.05|164.65|162.05|163.66|161.06|0
1660292100000|2022-08-12 08:15:00|164.55|161.95|164.64|162.04|164.74|162.14|164.35|161.75|0
1660292400000|2022-08-12 08:20:00|164.74|162.14|164.94|162.34|165.14|162.54|164.74|162.14|0
1660292700000|2022-08-12 08:25:00|164.84|162.24|165.23|162.63|165.33|162.73|164.64|162.04|0
1660293000000|2022-08-12 08:30:00|165.13|162.53|165.23|162.63|165.87|163.27|165.13|162.53|0
1660293300000|2022-08-12 08:35:00|165.13|162.53|165.53|162.93|165.62|163.02|165.03|162.43|0
1660293600000|2022-08-12 08:40:00|165.62|163.02|166.12|163.52|166.42|163.82|165.53|162.93|0
1660293900000|2022-08-12 08:45:00|166.02|163.42|166.26|163.66|167.33|164.73|165.52|162.92|0
1660294200000|2022-08-12 08:50:00|166.21|163.61|165.17|162.57|166.26|163.66|165.17|162.57|0
1660294500000|2022-08-12 08:55:00|165.26|162.66|164.47|161.87|165.26|162.66|164.28|161.68|0
1660294800000|2022-08-12 09:00:00|164.52|161.92|164.96|162.36|165.06|162.46|164.47|161.87|0
1660295100000|2022-08-12 09:05:00|164.91|162.31|164.47|161.87|165.16|162.56|164.17|161.57|0
1660295400000|2022-08-12 09:10:00|164.32|161.72|164.86|162.26|165.06|162.46|164.32|161.72|0
1660295700000|2022-08-12 09:15:00|164.57|161.97|164.66|162.06|165.06|162.46|164.47|161.87|0
1660296000000|2022-08-12 09:20:00|164.61|162.01|164.66|162.06|164.96|162.36|164.46|161.86|0
1660296300000|2022-08-12 09:25:00|164.76|162.16|164.17|161.57|164.76|162.16|164.07|161.47|0
1660296600000|2022-08-12 09:30:00|164.11|161.51|164.66|162.06|164.66|162.06|164.07|161.47|0
1660296900000|2022-08-12 09:35:00|164.61|162.01|165.15|162.55|165.15|162.55|164.51|161.91|0
1660297200000|2022-08-12 09:40:00|165.25|162.65|164.9|162.3|165.54|162.94|164.85|162.25|0
1660297500000|2022-08-12 09:45:00|164.95|162.35|165.19|162.59|165.44|162.84|164.85|162.25|0
1660297800000|2022-08-12 09:50:00|165.24|162.64|165.78|163.18|165.93|163.33|165.19|162.59|0
1660298100000|2022-08-12 09:55:00|165.83|163.23|165.39|162.79|166.13|163.53|165.34|162.74|0
1660298400000|2022-08-12 10:00:00|165.44|162.84|164.15|161.55|165.44|162.84|163.86|161.26|0
1660298700000|2022-08-12 10:05:00|164.05|161.45|163.66|161.06|164.05|161.45|163.46|160.86|0
1660299000000|2022-08-12 10:10:00|163.76|161.16|163.17|160.57|163.76|161.16|162.78|160.18|0
1660299300000|2022-08-12 10:15:00|163.07|160.47|162.38|159.78|163.26|160.66|162.28|159.68|0
1660299600000|2022-08-12 10:20:00|162.48|159.88|162.18|159.58|162.62|160.02|161.99|159.39|0
1660299900000|2022-08-12 10:25:00|162.09|159.49|162.57|159.97|162.77|160.17|162.09|159.49|0
1660300200000|2022-08-12 10:30:00|162.67|160.07|163.16|160.56|163.26|160.66|162.47|159.87|0
1660300500000|2022-08-12 10:35:00|163.26|160.66|162.47|159.87|163.26|160.66|162.47|159.87|0
1660300800000|2022-08-12 10:40:00|162.57|159.97|162.27|159.67|162.86|160.26|161.88|159.28|0
1660301100000|2022-08-12 10:45:00|162.18|159.58|161.81|159.21|162.47|159.87|161.42|158.82|0
1660301400000|2022-08-12 10:50:00|161.76|159.16|162.1|159.5|162.1|159.5|161.42|158.82|0
1660301700000|2022-08-12 10:55:00|162.01|159.41|161.52|158.92|162.1|159.5|160.88|158.28|0
1660302000000|2022-08-12 11:00:00|161.42|158.82|159.76|157.16|161.42|158.82|159.76|157.16|0
1660302300000|2022-08-12 11:05:00|159.67|157.07|160.15|157.55|160.25|157.65|159.28|156.68|0
1660302600000|2022-08-12 11:10:00|160.25|157.65|160.73|158.13|160.83|158.23|159.76|157.16|0
1660302900000|2022-08-12 11:15:00|160.63|158.03|160.24|157.64|160.73|158.13|159.95|157.35|0
1660303200000|2022-08-12 11:20:00|160.15|157.55|159.95|157.35|160.15|157.55|159.27|156.67|0
1660303500000|2022-08-12 11:25:00|159.85|157.25|160.72|158.12|160.82|158.22|159.76|157.16|0
1660303800000|2022-08-12 11:30:00|160.67|158.07|161.01|158.41|161.11|158.51|160.43|157.83|0
1660304100000|2022-08-12 11:35:00|160.92|158.32|161.11|158.51|161.31|158.71|160.82|158.22|0
1660304400000|2022-08-12 11:40:00|161.06|158.46|160.62|158.02|161.11|158.51|160.43|157.83|0
1660304700000|2022-08-12 11:45:00|160.52|157.92|160.43|157.83|161.2|158.6|160.37|157.77|0
1660305000000|2022-08-12 11:50:00|160.33|157.73|161.4|158.8|161.49|158.89|160.13|157.53|0
1660305300000|2022-08-12 11:55:00|161.49|158.89|161.3|158.7|161.79|159.19|161.2|158.6|0
1660305600000|2022-08-12 12:00:00|161.2|158.6|160.81|158.21|161.49|158.89|160.66|158.06|0
1660305900000|2022-08-12 12:05:00|160.71|158.11|161.1|158.5|161.1|158.5|160.32|157.72|0
1660306200000|2022-08-12 12:10:00|161.2|158.6|161.49|158.89|161.59|158.99|160.71|158.11|0
1660306500000|2022-08-12 12:15:00|161.58|158.98|162.85|160.25|162.85|160.25|161.58|158.98|0
1660306800000|2022-08-12 12:20:00|162.95|160.35|162.95|160.35|163.64|161.04|162.76|160.16|0
1660307100000|2022-08-12 12:25:00|163.05|160.45|162.36|159.76|163.05|160.45|162.36|159.76|0
1660307400000|2022-08-12 12:30:00|162.46|159.86|163.44|160.84|163.73|161.13|162.46|159.86|0
1660307700000|2022-08-12 12:35:00|163.63|161.03|163.83|161.23|163.83|161.23|163.24|160.64|0
1660308000000|2022-08-12 12:40:00|163.93|161.33|162.55|159.95|163.98|161.38|162.55|159.95|0
1660308300000|2022-08-12 12:45:00|162.65|160.05|163.24|160.64|163.33|160.73|162.06|159.46|0
1660308600000|2022-08-12 12:50:00|163.33|160.73|163.33|160.73|163.73|161.13|163.14|160.54|0
1660308900000|2022-08-12 12:55:00|163.23|160.63|163.72|161.12|163.82|161.22|163.04|160.44|0
1660309200000|2022-08-12 13:00:00|163.82|161.22|164.21|161.61|164.61|162.01|163.72|161.12|0
1660309500000|2022-08-12 13:05:00|164.12|161.52|163.72|161.12|164.51|161.91|163.72|161.12|0
1660309800000|2022-08-12 13:10:00|163.82|161.22|165.4|162.8|165.4|162.8|163.13|160.53|0
1660310100000|2022-08-12 13:15:00|165.3|162.7|164.41|161.81|165.3|162.7|164.21|161.61|0
1660310400000|2022-08-12 13:20:00|164.21|161.61|164.06|161.46|164.6|162|163.81|161.21|0
1660310700000|2022-08-12 13:25:00|164.01|161.41|163.52|160.92|164.3|161.7|163.52|160.92|0
1660311000000|2022-08-12 13:30:00|163.42|160.82|163.41|160.81|164.11|161.51|162.24|159.64|0
1660311300000|2022-08-12 13:35:00|163.32|160.72|164|161.4|164.2|161.6|161.36|158.76|0
1660311600000|2022-08-12 13:40:00|163.9|161.3|166.18|163.58|166.68|164.08|163.9|161.3|0
1660311900000|2022-08-12 13:45:00|166.38|163.78|162.82|160.22|166.38|163.78|162.43|159.83|0
1660312200000|2022-08-12 13:50:00|162.92|160.32|164.24|161.64|165.58|162.98|162.72|160.12|0
1660312500000|2022-08-12 13:55:00|164.19|161.59|165.63|163.03|166.02|163.42|163.6|161|0
1660312800000|2022-08-12 14:00:00|163.41|160.81|162.03|159.43|163.85|161.25|159.79|157.19|0
1660313100000|2022-08-12 14:05:00|162.23|159.63|163.2|160.6|164.29|161.69|160.57|157.97|0
1660313400000|2022-08-12 14:10:00|163.11|160.51|164.84|162.24|166.73|164.13|163.01|160.41|0
1660313700000|2022-08-12 14:15:00|165.14|162.54|167.42|164.82|167.52|164.92|164.05|161.45|0
1660314000000|2022-08-12 14:20:00|167.72|165.12|162.92|160.32|167.72|165.12|162.83|160.23|0
1660314300000|2022-08-12 14:25:00|163.02|160.42|163.02|160.42|163.32|160.72|161.45|158.85|0
1660314600000|2022-08-12 14:30:00|163.22|160.62|162.97|160.37|164.01|161.41|161.84|159.24|0
1660314900000|2022-08-12 14:35:00|162.53|159.93|161.34|158.74|164.11|161.51|160.76|158.16|0
1660315200000|2022-08-12 14:40:00|161.44|158.84|161.15|158.55|161.83|159.23|160.37|157.77|0
1660315500000|2022-08-12 14:45:00|161.05|158.45|160.85|158.25|161.83|159.23|159.97|157.37|0
1660315800000|2022-08-12 14:50:00|160.95|158.35|161.59|158.99|161.88|159.28|160.51|157.91|0
1660316100000|2022-08-12 14:55:00|161.49|158.89|162.18|159.58|162.37|159.77|160.9|158.3|0
1660316400000|2022-08-12 15:00:00|162.37|159.77|163.76|161.16|165.35|162.75|161.88|159.28|0
1660316700000|2022-08-12 15:05:00|163.85|161.25|163.26|160.66|164.45|161.85|162.67|160.07|0
1660317000000|2022-08-12 15:10:00|163.16|160.56|164.25|161.65|164.65|162.05|163.16|160.56|0
1660317300000|2022-08-12 15:15:00|164.15|161.55|166.96|164.36|166.96|164.36|163.55|160.95|0
1660317600000|2022-08-12 15:20:00|167.06|164.46|167.56|164.96|168.27|165.67|167.06|164.46|0
1660317900000|2022-08-12 15:25:00|167.46|164.86|167.03|164.43|169.01|166.41|167.03|164.43|0
1660318200000|2022-08-12 15:30:00|167.13|164.53|167.53|164.93|167.83|165.23|166.83|164.23|0
1660318500000|2022-08-12 15:35:00|167.43|164.83|167.93|165.33|168.53|165.93|167.33|164.73|0
1660318800000|2022-08-12 15:40:00|167.73|165.13|167.03|164.43|167.83|165.23|166.73|164.13|0
1660319100000|2022-08-12 15:45:00|166.92|164.32|167.12|164.52|167.93|165.33|166.82|164.22|0
1660319400000|2022-08-12 15:50:00|167.02|164.42|168.16|165.56|168.16|165.56|167.02|164.42|0
1660319700000|2022-08-12 15:55:00|168.26|165.66|167.5|164.9|168.76|166.16|167.36|164.76|0
1660320000000|2022-08-12 16:00:00|167.56|164.96|168.96|166.36|169.16|166.56|167.36|164.76|0
1660320300000|2022-08-12 16:05:00|169.06|166.46|171.28|168.68|171.28|168.68|168.71|166.11|0
1660320600000|2022-08-12 16:10:00|171.39|168.79|170.88|168.28|171.99|169.39|170.88|168.28|0
1660320900000|2022-08-12 16:15:00|170.98|168.38|171.48|168.88|171.79|169.19|170.98|168.38|0
1660321200000|2022-08-12 16:20:00|171.58|168.98|172.19|169.59|172.5|169.9|171.28|168.68|0
1660321500000|2022-08-12 16:25:00|172.29|169.69|170.87|168.27|172.39|169.79|169.83|167.23|0
1660321800000|2022-08-12 16:30:00|170.77|168.17|170.57|167.97|170.87|168.27|170.16|167.56|0
1660322100000|2022-08-12 16:35:00|170.67|168.07|170.57|167.97|171.18|168.58|170.36|167.76|0
1660322400000|2022-08-12 16:40:00|170.46|167.86|170.77|168.17|170.77|168.17|169.96|167.36|0
1660322700000|2022-08-12 16:45:00|170.87|168.27|170.97|168.37|171.17|168.57|170.66|168.06|0
1660323000000|2022-08-12 16:50:00|171.07|168.47|170.76|168.16|171.27|168.67|170.46|167.86|0
1660323300000|2022-08-12 16:55:00|170.86|168.26|170.56|167.96|170.97|168.37|170.36|167.76|0
1660323600000|2022-08-12 17:00:00|170.66|168.06|170.56|167.96|171.07|168.47|170.15|167.55|0
1660323900000|2022-08-12 17:05:00|170.66|168.06|171.77|169.17|171.77|169.17|170.45|167.85|0
1660324200000|2022-08-12 17:10:00|171.88|169.28|171.57|168.97|171.98|169.38|171.26|168.66|0
1660324500000|2022-08-12 17:15:00|171.67|169.07|171.97|169.37|172.08|169.48|171.47|168.87|0
1660324800000|2022-08-12 17:20:00|172.08|169.48|172.07|169.47|172.28|169.68|171.77|169.17|0
1660325100000|2022-08-12 17:25:00|172.38|169.78|172.07|169.47|172.58|169.98|171.87|169.27|0
1660325400000|2022-08-12 17:30:00|172.17|169.57|172.48|169.88|172.68|170.08|171.76|169.16|0
1660325700000|2022-08-12 17:35:00|172.58|169.98|172.17|169.57|172.68|170.08|171.86|169.26|0
1660326000000|2022-08-12 17:40:00|172.07|169.47|172.47|169.87|172.68|170.08|172.07|169.47|0
1660326300000|2022-08-12 17:45:00|172.58|169.98|172.78|170.18|172.88|170.28|172.37|169.77|0
1660326600000|2022-08-12 17:50:00|172.88|170.28|173.49|170.89|174.01|171.41|172.78|170.18|0
1660326900000|2022-08-12 17:55:00|173.39|170.79|173.18|170.58|173.49|170.89|172.88|170.28|0
1660327200000|2022-08-12 18:00:00|173.29|170.69|174.83|172.23|175.04|172.44|173.08|170.48|0
1660327500000|2022-08-12 18:05:00|174.73|172.13|174.63|172.03|174.83|172.23|174.32|171.72|0
1660327800000|2022-08-12 18:10:00|174.52|171.92|175.14|172.54|175.14|172.54|174.32|171.72|0
1660328100000|2022-08-12 18:15:00|175.03|172.43|175.44|172.84|175.75|173.15|174.93|172.33|0
1660328400000|2022-08-12 18:20:00|175.34|172.74|175.24|172.64|175.54|172.94|175.03|172.43|0
1660328700000|2022-08-12 18:25:00|175.34|172.74|176.26|173.66|176.37|173.77|175.03|172.43|0
1660329000000|2022-08-12 18:30:00|176.37|173.77|178.85|176.25|178.85|176.25|176.26|173.66|0
1660329300000|2022-08-12 18:35:00|178.75|176.15|177.71|175.11|178.75|176.15|177.55|174.95|0
1660329600000|2022-08-12 18:40:00|177.81|175.21|178.23|175.63|178.33|175.73|177.6|175|0
1660329900000|2022-08-12 18:45:00|178.12|175.52|178.33|175.73|178.54|175.94|178.12|175.52|0
1660330200000|2022-08-12 18:50:00|178.43|175.83|177.81|175.21|178.74|176.14|177.6|175|0
1660330500000|2022-08-12 18:55:00|177.7|175.1|178.43|175.83|178.64|176.04|177.5|174.9|0
1660330800000|2022-08-12 19:00:00|178.32|175.72|178.95|176.35|179.26|176.66|178.01|175.41|0
1660331100000|2022-08-12 19:05:00|178.84|176.24|179.88|177.28|180.14|177.54|178.84|176.24|0
1660331400000|2022-08-12 19:10:00|179.99|177.39|180.93|178.33|181.56|178.96|179.88|177.28|0
1660331700000|2022-08-12 19:15:00|180.82|178.22|181.45|178.85|181.87|179.27|180.61|178.01|0
1660332000000|2022-08-12 19:20:00|181.35|178.75|180.19|177.59|181.45|178.85|179.67|177.07|0
1660332300000|2022-08-12 19:25:00|180.09|177.49|181.25|178.65|181.94|179.34|178.86|176.26|0
1660332600000|2022-08-12 19:30:00|181.14|178.54|180.51|177.91|181.67|179.07|180.3|177.7|0
1660332900000|2022-08-12 19:35:00|180.62|178.02|180.83|178.23|181.25|178.65|180.3|177.7|0
1660333200000|2022-08-12 19:40:00|180.93|178.33|182.4|179.8|182.51|179.91|180.83|178.23|0
1660333500000|2022-08-12 19:45:00|182.19|179.59|182.4|179.8|182.4|179.8|180.93|178.33|0
1660333800000|2022-08-12 19:50:00|182.72|180.12|182.29|179.69|183.03|180.43|181.56|178.96|0
1660334100000|2022-08-12 19:55:00|182.4|179.8|184.96|182.36|185.6|183|180.7|178.1|0
1660334400000|2022-08-12 20:00:00|184.64|182.04|184.43|181.83|184.96|182.36|184.01|181.41|0
1660334700000|2022-08-12 20:05:00|184.32|181.72|184.44|181.84|184.44|181.84|183.79|181.19|0
1660335000000|2022-08-12 20:10:00|184.34|181.74|184.65|182.05|184.76|182.16|184.34|181.74|0
1660523700000|2022-08-15 00:35:00|180.9|178.1|180.48|177.68|180.9|178.1|180.48|177.68|0
1660524000000|2022-08-15 00:40:00|180.37|177.57|180.58|177.78|180.58|177.78|180.16|177.36|0
1660524300000|2022-08-15 00:45:00|180.63|177.83|181|178.2|181.1|178.3|180.48|177.68|0
1660524600000|2022-08-15 00:50:00|181.05|178.25|181.31|178.51|181.31|178.51|180.79|177.99|0
1660524900000|2022-08-15 00:55:00|181.26|178.46|180.78|177.98|181.42|178.62|180.78|177.98|0
1660525200000|2022-08-15 01:00:00|180.73|177.93|180.31|177.51|181.1|178.3|180.26|177.46|0
1660525500000|2022-08-15 01:05:00|180.26|177.46|179.68|176.88|180.36|177.56|179.68|176.88|0
1660525800000|2022-08-15 01:10:00|179.74|176.94|179.42|176.62|179.84|177.04|179.32|176.52|0
1660526100000|2022-08-15 01:15:00|179.47|176.67|179.94|177.14|179.94|177.14|179.42|176.62|0
1660526400000|2022-08-15 01:20:00|179.84|177.04|180.46|177.66|180.46|177.66|179.52|176.72|0
1660526700000|2022-08-15 01:25:00|180.57|177.77|180.67|177.87|180.72|177.92|180.25|177.45|0
1660527000000|2022-08-15 01:30:00|180.61|177.81|181.08|178.28|181.19|178.39|180.56|177.76|0
1660527300000|2022-08-15 01:35:00|181.19|178.39|181.08|178.28|181.61|178.81|181.08|178.28|0
1660527600000|2022-08-15 01:40:00|181.19|178.39|181.92|179.12|181.92|179.12|181.19|178.39|0
1660527900000|2022-08-15 01:45:00|181.87|179.07|182.23|179.43|182.55|179.75|181.76|178.96|0
1660528200000|2022-08-15 01:50:00|182.34|179.54|182.23|179.43|182.55|179.75|182.23|179.43|0
1660528500000|2022-08-15 01:55:00|182.34|179.54|182.44|179.64|182.44|179.64|182.02|179.22|0
1660528800000|2022-08-15 02:00:00|182.55|179.75|181.6|178.8|182.55|179.75|181.6|178.8|0
1660529100000|2022-08-15 02:05:00|181.49|178.69|181.28|178.48|181.6|178.8|181.07|178.27|0
1660529400000|2022-08-15 02:10:00|181.18|178.38|180.23|177.43|181.18|178.38|180.23|177.43|0
1660529700000|2022-08-15 02:15:00|180.18|177.38|179.6|176.8|180.34|177.54|179.6|176.8|0
1660530000000|2022-08-15 02:20:00|179.4|176.6|180.12|177.32|180.12|177.32|179.39|176.59|0
1660530300000|2022-08-15 02:25:00|180.02|177.22|180.12|177.32|180.33|177.53|179.86|177.06|0
1660530600000|2022-08-15 02:30:00|180.17|177.37|180.12|177.32|180.23|177.43|179.65|176.85|0
1660530900000|2022-08-15 02:35:00|180.06|177.26|179.91|177.11|180.12|177.32|179.91|177.11|0
1660531200000|2022-08-15 02:40:00|180.01|177.21|180.12|177.32|180.12|177.32|179.91|177.11|0
1660531500000|2022-08-15 02:45:00|180.06|177.26|179.8|177|180.12|177.32|179.64|176.84|0
1660531800000|2022-08-15 02:50:00|179.7|176.9|179.8|177|179.8|177|179.38|176.58|0
1660532100000|2022-08-15 02:55:00|179.9|177.1|179.69|176.89|179.9|177.1|179.48|176.68|0
1660532400000|2022-08-15 03:00:00|179.59|176.79|179.59|176.79|179.8|177|179.48|176.68|0
1660532700000|2022-08-15 03:05:00|179.48|176.68|180|177.2|180.21|177.41|179.48|176.68|0
1660533000000|2022-08-15 03:10:00|180.1|177.3|180.73|177.93|180.94|178.14|180.1|177.3|0
1660533300000|2022-08-15 03:15:00|180.83|178.03|180.62|177.82|180.83|178.03|180.42|177.62|0
1660533600000|2022-08-15 03:20:00|180.67|177.87|180.41|177.61|180.73|177.93|180.31|177.51|0
1660533900000|2022-08-15 03:25:00|180.52|177.72|180.62|177.82|180.73|177.93|180.52|177.72|0
1660534200000|2022-08-15 03:30:00|180.72|177.92|180.51|177.71|180.83|178.03|180.51|177.71|0
1660534500000|2022-08-15 03:35:00|180.41|177.61|180.41|177.61|180.51|177.71|180.09|177.29|0
1660534800000|2022-08-15 03:40:00|180.51|177.71|180.61|177.81|180.82|178.02|180.4|177.6|0
1660535100000|2022-08-15 03:45:00|180.51|177.71|180.51|177.71|180.72|177.92|180.4|177.6|0
1660535400000|2022-08-15 03:50:00|180.61|177.81|180.61|177.81|180.82|178.02|180.4|177.6|0
1660535700000|2022-08-15 03:55:00|180.71|177.91|180.61|177.81|180.71|177.91|180.4|177.6|0
1660536000000|2022-08-15 04:00:00|180.71|177.91|180.81|178.01|180.92|178.12|180.61|177.81|0
1660536300000|2022-08-15 04:05:00|180.86|178.06|180.6|177.8|180.86|178.06|180.5|177.7|0
1660536600000|2022-08-15 04:10:00|180.5|177.7|180.71|177.91|180.81|178.01|180.5|177.7|0
1660536900000|2022-08-15 04:15:00|180.81|178.01|180.91|178.11|180.91|178.11|180.7|177.9|0
1660537200000|2022-08-15 04:20:00|180.81|178.01|180.81|178.01|180.91|178.11|180.81|178.01|0
1660537500000|2022-08-15 04:25:00|180.91|178.11|180.91|178.11|180.96|178.16|180.8|178|0
1660537800000|2022-08-15 04:30:00|180.96|178.16|180.91|178.11|181.01|178.21|180.7|177.9|0
1660538100000|2022-08-15 04:35:00|180.8|178|180.91|178.11|181.01|178.21|180.8|178|0
1660538400000|2022-08-15 04:40:00|181.01|178.21|181.01|178.21|181.22|178.42|181.01|178.21|0
1660538700000|2022-08-15 04:45:00|181.11|178.31|180.95|178.15|181.11|178.31|180.69|177.89|0
1660539000000|2022-08-15 04:50:00|181.21|178.41|181.21|178.41|181.31|178.51|181.21|178.41|0
1660539300000|2022-08-15 04:55:00|181.31|178.51|181.2|178.4|181.31|178.51|181.2|178.4|0
1660539600000|2022-08-15 05:00:00|181.31|178.51|181.73|178.93|181.73|178.93|181.2|178.4|0
1660539900000|2022-08-15 05:05:00|181.62|178.82|181.2|178.4|182.04|179.24|181.2|178.4|0
1660540200000|2022-08-15 05:10:00|181.31|178.51|180.99|178.19|181.31|178.51|180.88|178.08|0
1660540500000|2022-08-15 05:15:00|181.09|178.29|180.88|178.08|181.09|178.29|180.88|178.08|0
1660540800000|2022-08-15 05:20:00|180.99|178.19|180.88|178.08|181.2|178.4|180.88|178.08|0
1660541100000|2022-08-15 05:25:00|180.78|177.98|180.67|177.87|180.88|178.08|180.46|177.66|0
1660541400000|2022-08-15 05:30:00|180.56|177.76|181.43|178.63|181.54|178.74|180.46|177.66|0
1660541700000|2022-08-15 05:35:00|181.54|178.74|181.07|178.27|181.54|178.74|180.61|177.81|0
1660542000000|2022-08-15 05:40:00|181.18|178.38|181.28|178.48|181.39|178.59|181.18|178.38|0
1660542300000|2022-08-15 05:45:00|181.18|178.38|181.17|178.37|181.28|178.48|180.97|178.17|0
1660542600000|2022-08-15 05:50:00|181.22|178.42|181.64|178.84|181.7|178.9|181.22|178.42|0
1660542900000|2022-08-15 05:55:00|181.59|178.79|182.01|179.21|182.11|179.31|181.49|178.69|0
1660543200000|2022-08-15 06:00:00|182.06|179.26|182.43|179.63|182.53|179.73|181.59|178.79|0
1660543500000|2022-08-15 06:05:00|182.48|179.68|181.9|179.1|182.58|179.78|181.9|179.1|0
1660543800000|2022-08-15 06:10:00|181.95|179.15|182.11|179.31|182.63|179.83|181.84|179.04|0
1660544100000|2022-08-15 06:15:00|182.05|179.25|182.31|179.51|182.74|179.94|182.05|179.25|0
1660544400000|2022-08-15 06:20:00|182.26|179.46|182.31|179.51|182.42|179.62|182.05|179.25|0
1660544700000|2022-08-15 06:25:00|182.42|179.62|182|179.2|182.52|179.72|182|179.2|0
1660545000000|2022-08-15 06:30:00|181.94|179.14|182.1|179.3|182.1|179.3|181.68|178.88|0
1660545300000|2022-08-15 06:35:00|181.99|179.19|181.57|178.77|181.99|179.19|181.57|178.77|0
1660545600000|2022-08-15 06:40:00|181.47|178.67|181.88|179.08|181.99|179.19|181.47|178.67|0
1660545900000|2022-08-15 06:45:00|181.99|179.19|181.67|178.87|182.09|179.29|181.57|178.77|0
1660546200000|2022-08-15 06:50:00|181.62|178.82|181.57|178.77|181.78|178.98|181.41|178.61|0
1660546500000|2022-08-15 06:55:00|181.46|178.66|181.67|178.87|181.77|178.97|181.36|178.56|0
1660546800000|2022-08-15 07:00:00|181.46|178.66|181.67|178.87|181.67|178.87|180.83|178.03|0
1660547100000|2022-08-15 07:05:00|181.57|178.97|180.52|177.92|181.78|179.18|180.42|177.82|0
1660547400000|2022-08-15 07:10:00|180.42|177.82|179.42|176.82|180.62|178.02|179.42|176.82|0
1660547700000|2022-08-15 07:15:00|179.48|176.88|178.85|176.25|179.48|176.88|178.49|175.89|0
1660548000000|2022-08-15 07:20:00|178.95|176.35|178.12|175.52|178.95|176.35|178.02|175.42|0
1660548300000|2022-08-15 07:25:00|178.23|175.63|178.33|175.73|178.48|175.88|177.71|175.11|0
1660548600000|2022-08-15 07:30:00|178.23|175.63|178.22|175.62|178.85|176.25|178.22|175.62|0
1660548900000|2022-08-15 07:35:00|178.12|175.52|176.88|174.28|178.12|175.52|176.88|174.28|0
1660549200000|2022-08-15 07:40:00|176.98|174.38|177.75|175.15|177.81|175.21|176.57|173.97|0
1660549500000|2022-08-15 07:45:00|177.81|175.21|177.7|175.1|177.96|175.36|177.49|174.89|0
1660549800000|2022-08-15 07:50:00|176.7|174.1|177.31|174.71|177.57|174.97|176.18|173.58|0
1660550100000|2022-08-15 07:55:00|177.21|174.61|176.33|173.73|177.21|174.61|176.18|173.58|0
1660550400000|2022-08-15 08:00:00|176.38|173.78|177.21|174.61|177.21|174.61|176.38|173.78|0
1660550700000|2022-08-15 08:05:00|177.31|174.71|177.93|175.33|178.39|175.79|177.31|174.71|0
1660551000000|2022-08-15 08:10:00|178.03|175.43|177.51|174.91|178.03|175.43|177.31|174.71|0
1660551300000|2022-08-15 08:15:00|177.62|175.02|177.3|174.7|177.66|175.06|176.99|174.39|0
1660551600000|2022-08-15 08:20:00|177.41|174.81|177.09|174.49|177.61|175.01|176.99|174.39|0
1660551900000|2022-08-15 08:25:00|176.99|174.39|178.02|175.42|178.02|175.42|176.99|174.39|0
1660552200000|2022-08-15 08:30:00|177.92|175.32|178.12|175.52|178.33|175.73|177.82|175.22|0
1660552500000|2022-08-15 08:35:00|178.17|175.57|178.38|175.78|178.38|175.78|178.02|175.42|0
1660552800000|2022-08-15 08:40:00|178.54|175.94|178.22|175.62|179.06|176.46|178.22|175.62|0
1660553100000|2022-08-15 08:45:00|178.27|175.67|177.91|175.31|178.27|175.67|177.81|175.21|0
1660553400000|2022-08-15 08:50:00|178.01|175.41|177.6|175|178.06|175.46|177.5|174.9|0
1660553700000|2022-08-15 08:55:00|177.5|174.9|177.08|174.48|177.6|175|177.03|174.43|0
1660554000000|2022-08-15 09:00:00|177.13|174.53|177.08|174.48|177.29|174.69|176.98|174.38|0
1660554300000|2022-08-15 09:05:00|177.18|174.58|176.97|174.37|177.18|174.58|176.77|174.17|0
1660554600000|2022-08-15 09:10:00|176.87|174.27|177.38|174.78|177.49|174.89|176.87|174.27|0
1660554900000|2022-08-15 09:15:00|177.43|174.83|176.66|174.06|177.69|175.09|176.35|173.75|0
1660555200000|2022-08-15 09:20:00|176.71|174.11|176.14|173.54|176.71|174.11|175.73|173.13|0
1660555500000|2022-08-15 09:25:00|176.04|173.44|175.94|173.34|176.19|173.59|175.53|172.93|0
1660555800000|2022-08-15 09:30:00|175.88|173.28|175.32|172.72|176.04|173.44|175.32|172.72|0
1660556100000|2022-08-15 09:35:00|175.42|172.82|175.01|172.41|175.42|172.82|174.8|172.2|0
1660556400000|2022-08-15 09:40:00|175.11|172.51|175.72|173.12|175.83|173.23|175.11|172.51|0
1660556700000|2022-08-15 09:45:00|175.83|173.23|176.08|173.48|176.34|173.74|175.62|173.02|0
1660557000000|2022-08-15 09:50:00|176.03|173.43|176.44|173.84|176.96|174.36|176.03|173.43|0
1660557300000|2022-08-15 09:55:00|176.65|174.05|176.64|174.04|176.85|174.25|176.44|173.84|0
1660557600000|2022-08-15 10:00:00|176.75|174.15|176.44|173.84|177.26|174.66|176.23|173.63|0
1660557900000|2022-08-15 10:05:00|176.49|173.89|176.23|173.63|176.54|173.94|176.13|173.53|0
1660558200000|2022-08-15 10:10:00|176.17|173.57|176.28|173.68|176.74|174.14|175.4|172.8|0
1660558500000|2022-08-15 10:15:00|176.23|173.63|176.53|173.93|176.53|173.93|176.02|173.42|0
1660558800000|2022-08-15 10:20:00|176.43|173.83|175.2|172.6|176.53|173.93|175.09|172.49|0
1660559100000|2022-08-15 10:25:00|175.19|172.59|175.14|172.54|175.91|173.31|175.14|172.54|0
1660559400000|2022-08-15 10:30:00|175.09|172.49|175.5|172.9|175.81|173.21|175.09|172.49|0
1660559700000|2022-08-15 10:35:00|175.6|173|175.7|173.1|175.91|173.31|175.5|172.9|0
1660560000000|2022-08-15 10:40:00|175.8|173.2|176.52|173.92|176.52|173.92|175.6|173|0
1660560300000|2022-08-15 10:45:00|176.37|173.77|177.55|174.95|177.66|175.06|176.21|173.61|0
1660560600000|2022-08-15 10:50:00|177.24|174.64|177.03|174.43|177.24|174.64|176.73|174.13|0
1660560900000|2022-08-15 10:55:00|177.14|174.54|177.34|174.74|177.55|174.95|177.03|174.43|0
1660561200000|2022-08-15 11:00:00|177.55|174.95|177.65|175.05|177.86|175.26|177.03|174.43|0
1660561500000|2022-08-15 11:05:00|177.55|174.95|177.65|175.05|177.85|175.25|177.34|174.74|0
1660561800000|2022-08-15 11:10:00|177.54|174.94|177.44|174.84|177.65|175.05|177.23|174.63|0
1660562100000|2022-08-15 11:15:00|177.34|174.74|177.33|174.73|177.44|174.84|177.33|174.73|0
1660562400000|2022-08-15 11:20:00|177.44|174.84|177.02|174.42|177.75|175.15|177.02|174.42|0
1660562700000|2022-08-15 11:25:00|176.82|174.22|177.23|174.63|177.23|174.63|176.76|174.16|0
1660563000000|2022-08-15 11:30:00|177.33|174.73|176.71|174.11|177.33|174.73|176.71|174.11|0
1660563300000|2022-08-15 11:35:00|176.81|174.21|176.91|174.31|177.02|174.42|176.71|174.11|0
1660563600000|2022-08-15 11:40:00|177.02|174.42|176.19|173.59|177.02|174.42|175.98|173.38|0
1660563900000|2022-08-15 11:45:00|176.09|173.49|175.06|172.46|176.29|173.69|174.96|172.36|0
1660564200000|2022-08-15 11:50:00|174.96|172.36|174.34|171.74|175.16|172.56|174.08|171.48|0
1660564500000|2022-08-15 11:55:00|174.54|171.94|175.46|172.86|175.51|172.91|174.54|171.94|0
1660564800000|2022-08-15 12:00:00|175.36|172.76|174.23|171.63|175.36|172.76|174.13|171.53|0
1660565100000|2022-08-15 12:05:00|174.34|171.74|174.54|171.94|174.64|172.04|174.13|171.53|0
1660565400000|2022-08-15 12:10:00|174.59|171.99|175.36|172.76|175.36|172.76|173.82|171.22|0
1660565700000|2022-08-15 12:15:00|175.46|172.86|175.97|173.37|176.07|173.47|175.25|172.65|0
1660566000000|2022-08-15 12:20:00|175.87|173.27|175.87|173.27|176.28|173.68|175.76|173.16|0
1660566300000|2022-08-15 12:25:00|175.86|173.26|176.69|174.09|177|174.4|175.66|173.06|0
1660566600000|2022-08-15 12:30:00|176.94|174.34|175.86|173.26|177.1|174.5|175.66|173.06|0
1660566900000|2022-08-15 12:35:00|175.76|173.16|173.96|171.36|175.76|173.16|173.32|170.72|0
1660567200000|2022-08-15 12:40:00|173.91|171.31|173.15|170.55|174.27|171.67|172.74|170.14|0
1660567500000|2022-08-15 12:45:00|173.25|170.65|173.01|170.41|173.62|171.02|171.94|169.34|0
1660567800000|2022-08-15 12:50:00|172.91|170.31|172.9|170.3|173.52|170.92|172.8|170.2|0
1660568100000|2022-08-15 12:55:00|172.8|170.2|172.5|169.9|173.01|170.41|172.39|169.79|0
1660568400000|2022-08-15 13:00:00|172.39|169.79|174.12|171.52|174.22|171.62|172.39|169.79|0
1660568700000|2022-08-15 13:05:00|174.22|171.62|174.32|171.72|174.63|172.03|173.92|171.32|0
1660569000000|2022-08-15 13:10:00|174.12|171.52|174.42|171.82|174.42|171.82|173.91|171.31|0
1660569300000|2022-08-15 13:15:00|174.47|171.87|174.52|171.92|175.04|172.44|174.22|171.62|0
1660569600000|2022-08-15 13:20:00|174.42|171.82|175.14|172.54|175.24|172.64|174.42|171.82|0
1660569900000|2022-08-15 13:25:00|175.03|172.43|175.75|173.15|175.95|173.35|175.03|172.43|0
1660570200000|2022-08-15 13:30:00|176.16|173.56|178.63|176.03|178.84|176.24|176.06|173.46|0
1660570500000|2022-08-15 13:35:00|178.84|176.24|179.57|176.97|179.88|177.28|178.01|175.41|0
1660570800000|2022-08-15 13:40:00|179.46|176.86|178.53|175.93|179.78|177.18|177.7|175.1|0
1660571100000|2022-08-15 13:45:00|178.63|176.03|179.77|177.17|181.13|178.53|178.63|176.03|0
1660571400000|2022-08-15 13:50:00|180.08|177.48|184.39|181.79|184.6|182|179.77|177.17|0
1660571700000|2022-08-15 13:55:00|184.49|181.89|185.23|182.63|186.83|184.23|183.86|181.26|0
1660572000000|2022-08-15 14:00:00|184.81|182.21|183.96|181.36|185.02|182.42|182.49|179.89|0
1660572300000|2022-08-15 14:05:00|183.85|181.25|183.64|181.04|184.59|181.99|182.69|180.09|0
1660572600000|2022-08-15 14:10:00|183.75|181.15|181.12|178.52|184.17|181.57|181.12|178.52|0
1660572900000|2022-08-15 14:15:00|181.22|178.62|181.01|178.41|181.74|179.14|180.7|178.1|0
1660573200000|2022-08-15 14:20:00|180.91|178.31|179.59|176.99|181.16|178.56|179.55|176.95|0
1660573500000|2022-08-15 14:25:00|179.38|176.78|181.15|178.55|181.36|178.76|179.38|176.78|0
1660573800000|2022-08-15 14:30:00|181.05|178.45|183.36|180.76|183.46|180.86|180.74|178.14|0
1660574100000|2022-08-15 14:35:00|183.25|180.65|181.78|179.18|183.36|180.76|181.57|178.97|0
1660574400000|2022-08-15 14:40:00|181.88|179.28|182.09|179.49|183.46|180.86|181.78|179.18|0
1660574700000|2022-08-15 14:45:00|181.99|179.39|180.41|177.81|182.72|180.12|180.41|177.81|0
1660575000000|2022-08-15 14:50:00|180.62|178.02|180.62|178.02|181.67|179.07|180.1|177.5|0
1660575300000|2022-08-15 14:55:00|180.73|178.13|180.31|177.71|181.04|178.44|179.58|176.98|0
1660575600000|2022-08-15 15:00:00|179.99|177.39|180.72|178.12|181.14|178.54|179.16|176.56|0
1660575900000|2022-08-15 15:05:00|180.83|178.23|180.2|177.6|181.98|179.38|179.78|177.18|0
1660576200000|2022-08-15 15:10:00|180.3|177.7|179.36|176.76|180.41|177.81|178.64|176.04|0
1660576500000|2022-08-15 15:15:00|179.47|176.87|180.61|178.01|180.82|178.22|179.47|176.87|0
1660576800000|2022-08-15 15:20:00|180.72|178.12|179.46|176.86|183.22|180.62|179.46|176.86|0
1660577100000|2022-08-15 15:25:00|179.56|176.96|180.09|177.49|180.09|177.49|178.94|176.34|0
1660577400000|2022-08-15 15:30:00|180.3|177.7|180.82|178.22|181.24|178.64|179.98|177.38|0
1660577700000|2022-08-15 15:35:00|180.92|178.32|182.4|179.8|182.5|179.9|180.82|178.22|0
1660578000000|2022-08-15 15:40:00|182.5|179.9|184.2|181.6|184.41|181.81|181.97|179.37|0
1660578300000|2022-08-15 15:45:00|184.3|181.7|186.65|184.05|186.65|184.05|184.3|181.7|0
1660578600000|2022-08-15 15:50:00|186.76|184.16|187.51|184.91|188.04|185.44|186.43|183.83|0
1660578900000|2022-08-15 15:55:00|187.4|184.8|187.18|184.58|188.15|185.55|186.86|184.26|0
1660579200000|2022-08-15 16:00:00|187.4|184.8|187.5|184.9|187.5|184.9|186|183.4|0
1660579500000|2022-08-15 16:05:00|187.61|185.01|186.53|183.93|187.61|185.01|186.53|183.93|0
1660579800000|2022-08-15 16:10:00|186.64|184.04|187.6|185|188.25|185.65|186.64|184.04|0
1660580100000|2022-08-15 16:15:00|187.5|184.9|187.86|185.26|189.49|186.89|187.39|184.79|0
1660580400000|2022-08-15 16:20:00|187.92|185.32|188.29|185.69|188.29|185.69|187.33|184.73|0
1660580700000|2022-08-15 16:25:00|188.18|185.58|189.04|186.44|189.26|186.66|187.97|185.37|0
1660581000000|2022-08-15 16:30:00|188.94|186.34|190.23|187.63|190.23|187.63|188.83|186.23|0
1660581300000|2022-08-15 16:35:00|190.12|187.52|189.26|186.66|190.39|187.79|189.26|186.66|0
1660581600000|2022-08-15 16:40:00|189.47|186.87|190.01|187.41|190.12|187.52|189.04|186.44|0
1660581900000|2022-08-15 16:45:00|189.9|187.3|189.99|187.39|190.75|188.15|189.36|186.76|0
1660582200000|2022-08-15 16:50:00|190.1|187.5|190.96|188.36|191.4|188.8|190.1|187.5|0
1660582500000|2022-08-15 16:55:00|191.07|188.47|191.45|188.85|191.94|189.34|190.86|188.26|0
1660582800000|2022-08-15 17:00:00|191.51|188.91|190.53|187.93|191.61|189.01|190.09|187.49|0
1660583100000|2022-08-15 17:05:00|190.74|188.14|191.94|189.34|192.26|189.66|190.74|188.14|0
1660583400000|2022-08-15 17:10:00|191.83|189.23|190.63|188.03|192.05|189.45|190.63|188.03|0
1660583700000|2022-08-15 17:15:00|190.74|188.14|189.76|187.16|191.06|188.46|189.76|187.16|0
1660584000000|2022-08-15 17:20:00|189.87|187.27|190.52|187.92|190.63|188.03|189.11|186.51|0
1660584300000|2022-08-15 17:25:00|190.63|188.03|190.62|188.02|191.17|188.57|190.19|187.59|0
1660584600000|2022-08-15 17:30:00|190.73|188.13|189.65|187.05|191.06|188.46|189.65|187.05|0
1660584900000|2022-08-15 17:35:00|189.86|187.26|188.57|185.97|190.3|187.7|188.57|185.97|0
1660585200000|2022-08-15 17:40:00|188.68|186.08|188.78|186.18|189.32|186.72|188.46|185.86|0
1660585500000|2022-08-15 17:45:00|188.67|186.07|189.75|187.15|189.86|187.26|188.57|185.97|0
1660585800000|2022-08-15 17:50:00|189.86|187.26|189.96|187.36|190.29|187.69|189.64|187.04|0
1660586100000|2022-08-15 17:55:00|190.07|187.47|190.4|187.8|190.5|187.9|189.86|187.26|0
1660586400000|2022-08-15 18:00:00|190.29|187.69|189.96|187.36|190.39|187.79|189.64|187.04|0
1660586700000|2022-08-15 18:05:00|189.85|187.25|188.88|186.28|190.5|187.9|188.77|186.17|0
1660587000000|2022-08-15 18:10:00|188.99|186.39|189.09|186.49|189.42|186.82|188.45|185.85|0
1660587300000|2022-08-15 18:15:00|189.2|186.6|190.5|187.9|190.5|187.9|189.2|186.6|0
1660587600000|2022-08-15 18:20:00|190.6|188|190.06|187.46|190.93|188.33|189.63|187.03|0
1660587900000|2022-08-15 18:25:00|189.95|187.35|190.6|188|190.6|188|189.2|186.6|0
1660588200000|2022-08-15 18:30:00|190.71|188.11|191.25|188.65|191.79|189.19|190.06|187.46|0
1660588500000|2022-08-15 18:35:00|191.36|188.76|191.9|189.3|191.9|189.3|191.14|188.54|0
1660588800000|2022-08-15 18:40:00|192.01|189.41|191.25|188.65|192.01|189.41|190.81|188.21|0
1660589100000|2022-08-15 18:45:00|191.24|188.64|191.9|189.3|191.9|189.3|190.7|188.1|0
1660589400000|2022-08-15 18:50:00|191.79|189.19|191.89|189.29|192|189.4|191.13|188.53|0
1660589700000|2022-08-15 18:55:00|192|189.4|191.89|189.29|192.33|189.73|191.78|189.18|0
1660590000000|2022-08-15 19:00:00|192|189.4|191.78|189.18|192.55|189.95|191.46|188.86|0
1660590300000|2022-08-15 19:05:00|191.89|189.29|191.02|188.42|192.22|189.62|190.8|188.2|0
1660590600000|2022-08-15 19:10:00|190.91|188.31|191.45|188.85|192.1|189.5|190.58|187.98|0
1660590900000|2022-08-15 19:15:00|191.56|188.96|192.43|189.83|192.65|190.05|191.45|188.85|0
1660591200000|2022-08-15 19:20:00|192.54|189.94|193.3|190.7|193.3|190.7|192.43|189.83|0
1660591500000|2022-08-15 19:25:00|193.19|190.59|193.08|190.48|193.3|190.7|192.21|189.61|0
1660591800000|2022-08-15 19:30:00|192.97|190.37|194.01|191.41|194.01|191.41|192.1|189.5|0
1660592100000|2022-08-15 19:35:00|193.9|191.3|193.68|191.08|193.9|191.3|193.24|190.64|0
1660592400000|2022-08-15 19:40:00|193.57|190.97|192.69|190.09|193.68|191.08|192.59|189.99|0
1660592700000|2022-08-15 19:45:00|192.8|190.2|194|191.4|194|191.4|192.69|190.09|0
1660593000000|2022-08-15 19:50:00|193.78|191.18|191.93|189.33|194.22|191.62|191.82|189.22|0
1660593300000|2022-08-15 19:55:00|191.6|189|191.71|189.11|192.69|190.09|191.28|188.68|0
1660593600000|2022-08-15 20:00:00|192.36|189.76|191.92|189.32|192.58|189.98|191.71|189.11|0
1660593900000|2022-08-15 20:05:00|191.87|189.27|191.49|188.89|192.14|189.54|191.49|188.89|0
1660594200000|2022-08-15 20:10:00|191.6|189|190.94|188.34|191.6|189|190.19|187.59|0
1660594500000|2022-08-15 20:15:00|191.04|188.24|191.26|188.46|191.48|188.68|190.93|188.13|0
1660594800000|2022-08-15 20:20:00|191.37|188.57|190.93|188.13|191.47|188.67|190.82|188.02|0
1660595100000|2022-08-15 20:25:00|190.82|188.02|191.04|188.24|191.15|188.35|190.39|187.59|0
1660595400000|2022-08-15 20:30:00|191.15|188.35|191.36|188.56|191.47|188.67|191.15|188.35|0
1660595700000|2022-08-15 20:35:00|191.47|188.67|191.47|188.67|191.52|188.72|191.25|188.45|0
1660596000000|2022-08-15 20:40:00|191.36|188.56|191.46|188.66|191.57|188.77|191.19|188.39|0
1660596300000|2022-08-15 20:45:00|191.57|188.77|191.03|188.23|191.57|188.77|191.03|188.23|0
1660596600000|2022-08-15 20:50:00|191.14|188.34|190.38|187.58|191.14|188.34|190.38|187.58|0
1660596900000|2022-08-15 20:55:00|190.49|187.69|190.66|187.86|190.97|188.17|190.38|187.58|0
1660597200000|2022-08-15 21:00:00|190.84|188.04|190.81|188.01|190.88|188.08|190.64|187.84|0
1660597500000|2022-08-15 21:05:00|190.92|188.12|190.89|188.09|191.02|188.22|190.81|188.01|0
1660597800000|2022-08-15 21:10:00|190.81|188.01|190.81|188.01|190.89|188.09|190.76|187.96|0
1660598100000|2022-08-15 21:15:00|190.79|187.99|190.8|188|190.81|188.01|190.77|187.97|0
1660598400000|2022-08-15 21:20:00|190.77|187.97|190.82|188.02|190.85|188.05|190.77|187.97|0
1660598700000|2022-08-15 21:25:00|190.83|188.03|190.85|188.05|190.85|188.05|190.82|188.02|0
1660599000000|2022-08-15 21:30:00|190.83|188.03|190.61|187.81|190.83|188.03|190.61|187.81|0
1660599300000|2022-08-15 21:35:00|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1660599600000|2022-08-15 21:40:00|190.7|187.9|190.78|187.98|190.78|187.98|190.7|187.9|0
1660599900000|2022-08-15 21:45:00|190.79|187.99|190.81|188.01|190.81|188.01|190.79|187.99|0
1660600200000|2022-08-15 21:50:00|190.79|187.99|190.73|187.93|190.79|187.99|190.71|187.91|0
1660600500000|2022-08-15 21:55:00|190.74|187.94|190.74|187.94|190.77|187.97|190.65|187.85|0
1660600800000|2022-08-15 22:00:00|190.62|187.82|190.24|187.44|190.62|187.82|189.7|186.9|0
1660601100000|2022-08-15 22:05:00|190.13|187.33|189.81|187.01|190.13|187.33|189.81|187.01|0
1660601400000|2022-08-15 22:10:00|189.91|187.11|190.24|187.44|190.24|187.44|189.81|187.01|0
1660601700000|2022-08-15 22:15:00|190.34|187.54|190.23|187.43|190.34|187.54|190.02|187.22|0
1660602000000|2022-08-15 22:20:00|190.13|187.33|190.12|187.32|190.23|187.43|190.02|187.22|0
1660602300000|2022-08-15 22:25:00|190.02|187.22|190.12|187.32|190.23|187.43|189.91|187.11|0
1660602600000|2022-08-15 22:30:00|190.23|187.43|190.34|187.54|190.45|187.65|190.23|187.43|0
1660602900000|2022-08-15 22:35:00|190.44|187.64|190.33|187.53|190.44|187.64|190.33|187.53|0
1660603200000|2022-08-15 22:40:00|190.44|187.64|190.01|187.21|190.44|187.64|190.01|187.21|0
1660603500000|2022-08-15 22:45:00|190.12|187.32|190.01|187.21|190.12|187.32|189.9|187.1|0
1660603800000|2022-08-15 22:50:00|190.11|187.31|189.68|186.88|190.11|187.31|189.62|186.82|0
1660604100000|2022-08-15 22:55:00|189.79|186.99|189.89|187.09|190|187.2|189.79|186.99|0
1660604400000|2022-08-15 23:00:00|190|187.2|189.78|186.98|190.11|187.31|189.57|186.77|0
1660604700000|2022-08-15 23:05:00|189.89|187.09|190.11|187.31|190.21|187.41|189.68|186.88|0
1660605000000|2022-08-15 23:10:00|190|187.2|190|187.2|190.16|187.36|189.89|187.09|0
1660605300000|2022-08-15 23:15:00|190.1|187.3|190.1|187.3|190.1|187.3|189.99|187.19|0
1660605600000|2022-08-15 23:20:00|189.99|187.19|189.99|187.19|190.1|187.3|189.88|187.08|0
1660605900000|2022-08-15 23:25:00|189.88|187.08|189.88|187.08|189.88|187.08|189.77|186.97|0
1660606200000|2022-08-15 23:30:00|189.77|186.97|190.1|187.3|190.1|187.3|189.77|186.97|0
1660606500000|2022-08-15 23:35:00|189.99|187.19|189.88|187.08|190.09|187.29|189.88|187.08|0
1660606800000|2022-08-15 23:40:00|189.99|187.19|190.09|187.29|190.2|187.4|189.88|187.08|0
1660607100000|2022-08-15 23:45:00|190.14|187.34|190.63|187.83|190.74|187.94|189.98|187.18|0
1660607400000|2022-08-15 23:50:00|190.74|187.94|191.28|188.48|191.39|188.59|190.74|187.94|0
1660607700000|2022-08-15 23:55:00|191.22|188.42|190.63|187.83|191.39|188.59|190.63|187.83|0
1660608000000|2022-08-16 00:00:00|190.41|187.61|189.27|186.47|190.41|187.61|188.58|185.78|0
1660608300000|2022-08-16 00:05:00|189.54|186.74|189.65|186.85|189.76|186.96|189.16|186.36|0
1660608600000|2022-08-16 00:10:00|189.54|186.74|189.32|186.52|189.86|187.06|189.22|186.42|0
1660608900000|2022-08-16 00:15:00|189.11|186.31|189.11|186.31|189.22|186.42|188.68|185.88|0
1660609200000|2022-08-16 00:20:00|189|186.2|188.89|186.09|189.16|186.36|188.57|185.77|0
1660609500000|2022-08-16 00:25:00|189|186.2|188.62|185.82|189.21|186.41|188.62|185.82|0
1660609800000|2022-08-16 00:30:00|188.67|185.87|189.1|186.3|189.42|186.62|188.56|185.76|0
1660610100000|2022-08-16 00:35:00|189.15|186.35|189.31|186.51|189.42|186.62|188.99|186.19|0
1660610400000|2022-08-16 00:40:00|189.42|186.62|189.47|186.67|189.74|186.94|189.31|186.51|0
1660610700000|2022-08-16 00:45:00|189.42|186.62|189.42|186.62|189.74|186.94|189.31|186.51|0
1660611000000|2022-08-16 00:50:00|189.53|186.73|189.52|186.72|189.63|186.83|189.42|186.62|0
1660611300000|2022-08-16 00:55:00|189.63|186.83|189.2|186.4|189.63|186.83|189.09|186.29|0
1660611600000|2022-08-16 01:00:00|189.31|186.51|189.3|186.5|189.74|186.94|189.3|186.5|0
1660611900000|2022-08-16 01:05:00|189.41|186.61|189.3|186.5|189.95|187.15|189.25|186.45|0
1660612200000|2022-08-16 01:10:00|189.46|186.66|189.41|186.61|189.73|186.93|189.3|186.5|0
1660612500000|2022-08-16 01:15:00|189.51|186.71|188.54|185.74|189.57|186.77|188.54|185.74|0
1660612800000|2022-08-16 01:20:00|188.7|185.9|187.36|184.56|188.87|186.07|187.36|184.56|0
1660613100000|2022-08-16 01:25:00|187.47|184.67|187.79|184.99|187.79|184.99|187.36|184.56|0
1660613400000|2022-08-16 01:30:00|188|185.2|189.13|186.33|189.29|186.49|187.68|184.88|0
1660613700000|2022-08-16 01:35:00|189.18|186.38|189.18|186.38|189.18|186.38|188.7|185.9|0
1660614000000|2022-08-16 01:40:00|189.07|186.27|188.91|186.11|189.5|186.7|188.75|185.95|0
1660614300000|2022-08-16 01:45:00|188.96|186.16|189.28|186.48|189.72|186.92|188.96|186.16|0
1660614600000|2022-08-16 01:50:00|189.39|186.59|189.39|186.59|189.61|186.81|189.28|186.48|0
1660614900000|2022-08-16 01:55:00|189.5|186.7|189.82|187.02|189.93|187.13|189.39|186.59|0
1660615200000|2022-08-16 02:00:00|189.6|186.8|190.36|187.56|190.36|187.56|189.5|186.7|0
1660615500000|2022-08-16 02:05:00|190.47|187.67|190.9|188.1|191.33|188.53|190.25|187.45|0
1660615800000|2022-08-16 02:10:00|191.01|188.21|190.68|187.88|191.01|188.21|190.57|187.77|0
1660616100000|2022-08-16 02:15:00|190.57|187.77|190.78|187.98|190.79|187.99|190.46|187.66|0
1660616400000|2022-08-16 02:20:00|190.68|187.88|190.35|187.55|190.68|187.88|190.24|187.44|0
1660616700000|2022-08-16 02:25:00|190.46|187.66|190.46|187.66|190.67|187.87|190.35|187.55|0
1660617000000|2022-08-16 02:30:00|190.56|187.76|190.67|187.87|190.78|187.98|190.46|187.66|0
1660617300000|2022-08-16 02:35:00|190.72|187.92|190.13|187.33|190.89|188.09|189.91|187.11|0
1660617600000|2022-08-16 02:40:00|190.18|187.38|190.34|187.54|190.45|187.65|190.13|187.33|0
1660617900000|2022-08-16 02:45:00|190.45|187.65|191.21|188.41|191.31|188.51|190.28|187.48|0
1660618200000|2022-08-16 02:50:00|191.31|188.51|191.96|189.16|192.84|190.04|191.31|188.51|0
1660618500000|2022-08-16 02:55:00|191.85|189.05|191.96|189.16|191.96|189.16|191.53|188.73|0
1660618800000|2022-08-16 03:00:00|191.85|189.05|191.63|188.83|191.96|189.16|191.52|188.72|0
1660619100000|2022-08-16 03:05:00|191.74|188.94|191.74|188.94|191.85|189.05|191.52|188.72|0
1660619400000|2022-08-16 03:10:00|191.63|188.83|191.09|188.29|191.63|188.83|191.09|188.29|0
1660619700000|2022-08-16 03:15:00|191.14|188.34|190.44|187.64|191.2|188.4|190.44|187.64|0
1660620000000|2022-08-16 03:20:00|190.54|187.74|190.76|187.96|190.76|187.96|190.43|187.63|0
1660620300000|2022-08-16 03:25:00|190.7|187.9|190.76|187.96|190.97|188.17|190.65|187.85|0
1660620600000|2022-08-16 03:30:00|190.86|188.06|190.65|187.85|190.97|188.17|190.65|187.85|0
1660620900000|2022-08-16 03:35:00|190.64|187.84|190.32|187.52|190.64|187.84|190.32|187.52|0
1660621200000|2022-08-16 03:40:00|190.21|187.41|189.78|186.98|190.64|187.84|189.67|186.87|0
1660621500000|2022-08-16 03:45:00|189.67|186.87|189.88|187.08|189.99|187.19|189.67|186.87|0
1660621800000|2022-08-16 03:50:00|189.99|187.19|190.2|187.4|190.31|187.51|189.99|187.19|0
1660622100000|2022-08-16 03:55:00|190.1|187.3|189.99|187.19|190.2|187.4|189.99|187.19|0
1660622400000|2022-08-16 04:00:00|190.09|187.29|190.31|187.51|190.31|187.51|189.99|187.19|0
1660622700000|2022-08-16 04:05:00|190.2|187.4|189.87|187.07|190.52|187.72|189.87|187.07|0
1660623000000|2022-08-16 04:10:00|189.98|187.18|189.98|187.18|190.09|187.29|189.98|187.18|0
1660623300000|2022-08-16 04:15:00|190.2|187.4|189.98|187.18|190.2|187.4|189.98|187.18|0
1660623600000|2022-08-16 04:20:00|189.87|187.07|189.87|187.07|189.98|187.18|189.76|186.96|0
1660623900000|2022-08-16 04:25:00|189.98|187.18|189.97|187.17|190.08|187.28|189.87|187.07|0
1660624200000|2022-08-16 04:30:00|189.87|187.07|190.19|187.39|190.19|187.39|189.86|187.06|0
1660624500000|2022-08-16 04:35:00|190.08|187.28|190.4|187.6|190.4|187.6|190.08|187.28|0
1660624800000|2022-08-16 04:40:00|190.35|187.55|190.51|187.71|190.51|187.71|190.29|187.49|0
1660625100000|2022-08-16 04:45:00|190.62|187.82|190.51|187.71|190.62|187.82|190.4|187.6|0
1660625400000|2022-08-16 04:50:00|190.61|187.81|190.72|187.92|190.72|187.92|190.51|187.71|0
1660625700000|2022-08-16 04:55:00|190.61|187.81|190.61|187.81|190.83|188.03|190.5|187.7|0
1660626000000|2022-08-16 05:00:00|190.72|187.92|190.28|187.48|190.77|187.97|190.28|187.48|0
1660626300000|2022-08-16 05:05:00|190.23|187.43|189.85|187.05|190.23|187.43|189.53|186.73|0
1660626600000|2022-08-16 05:10:00|189.74|186.94|189.31|186.51|189.74|186.94|189.2|186.4|0
1660626900000|2022-08-16 05:15:00|189.36|186.56|189.47|186.67|189.47|186.67|188.98|186.18|0
1660627200000|2022-08-16 05:20:00|189.52|186.72|188.98|186.18|189.57|186.77|188.98|186.18|0
1660627500000|2022-08-16 05:25:00|189.09|186.29|189.09|186.29|189.3|186.5|188.87|186.07|0
1660627800000|2022-08-16 05:30:00|188.98|186.18|189.41|186.61|189.41|186.61|188.98|186.18|0
1660628100000|2022-08-16 05:35:00|189.3|186.5|189.51|186.71|189.73|186.93|189.19|186.39|0
1660628400000|2022-08-16 05:40:00|189.62|186.82|190.05|187.25|190.05|187.25|189.62|186.82|0
1660628700000|2022-08-16 05:45:00|189.94|187.14|189.94|187.14|190.05|187.25|189.83|187.03|0
1660629000000|2022-08-16 05:50:00|190.05|187.25|190.26|187.46|190.37|187.57|190.05|187.25|0
1660629300000|2022-08-16 05:55:00|190.37|187.57|190.91|188.11|191.13|188.33|190.15|187.35|0
1660629600000|2022-08-16 06:00:00|190.8|188|190.37|187.57|190.91|188.11|189.94|187.14|0
1660629900000|2022-08-16 06:05:00|190.26|187.46|189.83|187.03|190.26|187.46|189.83|187.03|0
1660630200000|2022-08-16 06:10:00|189.72|186.92|189.28|186.48|189.72|186.92|188.96|186.16|0
1660630500000|2022-08-16 06:15:00|189.18|186.38|189.28|186.48|189.39|186.59|189.07|186.27|0
1660630800000|2022-08-16 06:20:00|189.23|186.43|189.17|186.37|189.39|186.59|188.74|185.94|0
1660631100000|2022-08-16 06:25:00|188.35|185.55|188.24|185.44|188.46|185.66|187.92|185.12|0
1660631400000|2022-08-16 06:30:00|188.14|185.34|187.7|184.9|188.24|185.44|187.38|184.58|0
1660631700000|2022-08-16 06:35:00|187.81|185.01|187.81|185.01|187.81|185.01|187.38|184.58|0
1660632000000|2022-08-16 06:40:00|187.7|184.9|187.91|185.11|188.13|185.33|187.49|184.69|0
1660632300000|2022-08-16 06:45:00|187.81|185.01|188.13|185.33|188.13|185.33|187.64|184.84|0
1660632600000|2022-08-16 06:50:00|188.07|185.27|188.02|185.22|188.34|185.54|187.91|185.11|0
1660632900000|2022-08-16 06:55:00|188.13|185.33|187.16|184.36|188.13|185.33|187.16|184.36|0
1660633200000|2022-08-16 07:00:00|187.26|184.46|186.78|183.98|187.26|184.46|185.98|183.18|0
1660633500000|2022-08-16 07:05:00|186.73|184.13|185.56|182.96|187.05|184.45|185.45|182.85|0
1660633800000|2022-08-16 07:10:00|185.45|182.85|185.87|183.27|186.09|183.49|185.45|182.85|0
1660634100000|2022-08-16 07:15:00|185.98|183.38|185.87|183.27|186.09|183.49|185.45|182.85|0
1660634400000|2022-08-16 07:20:00|185.98|183.38|186.3|183.7|186.83|184.23|185.77|183.17|0
1660634700000|2022-08-16 07:25:00|186.4|183.8|186.4|183.8|186.62|184.02|186.19|183.59|0
1660635000000|2022-08-16 07:30:00|186.51|183.91|187.36|184.76|187.42|184.82|186.4|183.8|0
1660635300000|2022-08-16 07:35:00|187.26|184.66|186.72|184.12|187.36|184.76|186.51|183.91|0
1660635600000|2022-08-16 07:40:00|186.61|184.01|185.97|183.37|186.61|184.01|185.76|183.16|0
1660635900000|2022-08-16 07:45:00|185.91|183.31|187.47|184.87|187.47|184.87|185.91|183.31|0
1660636200000|2022-08-16 07:50:00|187.36|184.76|187.89|185.29|188.11|185.51|187.36|184.76|0
1660636500000|2022-08-16 07:55:00|188|185.4|188.75|186.15|188.86|186.26|187.73|185.13|0
1660636800000|2022-08-16 08:00:00|188.86|186.26|188.59|185.99|189.07|186.47|188.32|185.72|0
1660637100000|2022-08-16 08:05:00|188.53|185.93|189.5|186.9|189.72|187.12|187.89|185.29|0
1660637400000|2022-08-16 08:10:00|189.72|187.12|189.5|186.9|190.04|187.44|189.29|186.69|0
1660637700000|2022-08-16 08:15:00|189.45|186.85|188.96|186.36|189.61|187.01|188.85|186.25|0
1660638000000|2022-08-16 08:20:00|188.85|186.25|189.39|186.79|189.39|186.79|188.64|186.04|0
1660638300000|2022-08-16 08:25:00|189.5|186.9|189.82|187.22|190.47|187.87|189.5|186.9|0
1660638600000|2022-08-16 08:30:00|190.04|187.44|189.93|187.33|190.04|187.44|189.39|186.79|0
1660638900000|2022-08-16 08:35:00|189.71|187.11|191.12|188.52|191.23|188.63|189.71|187.11|0
1660639200000|2022-08-16 08:40:00|191.01|188.41|190.46|187.86|191.39|188.79|190.25|187.65|0
1660639500000|2022-08-16 08:45:00|190.35|187.75|189.54|186.94|190.35|187.75|189.49|186.89|0
1660639800000|2022-08-16 08:50:00|189.49|186.89|189.7|187.1|190.35|187.75|189.49|186.89|0
1660640100000|2022-08-16 08:55:00|189.65|187.05|189.92|187.32|189.92|187.32|189.48|186.88|0
1660640400000|2022-08-16 09:00:00|189.97|187.37|188.67|186.07|190.18|187.58|188.62|186.02|0
1660640700000|2022-08-16 09:05:00|188.73|186.13|188.08|185.48|189.16|186.56|187.97|185.37|0
1660641000000|2022-08-16 09:10:00|187.97|185.37|187.75|185.15|188.18|185.58|187.54|184.94|0
1660641300000|2022-08-16 09:15:00|187.65|185.05|187.97|185.37|188.4|185.8|187.54|184.94|0
1660641600000|2022-08-16 09:20:00|187.86|185.26|187.86|185.26|188.29|185.69|187.64|185.04|0
1660641900000|2022-08-16 09:25:00|188.07|185.47|187.96|185.36|188.72|186.12|187.96|185.36|0
1660642200000|2022-08-16 09:30:00|188.07|185.47|186.99|184.39|188.18|185.58|186.78|184.18|0
1660642500000|2022-08-16 09:35:00|187.21|184.61|187.31|184.71|187.42|184.82|186.67|184.07|0
1660642800000|2022-08-16 09:40:00|187.37|184.77|187.53|184.93|187.74|185.14|186.88|184.28|0
1660643100000|2022-08-16 09:45:00|187.63|185.03|187.74|185.14|187.74|185.14|187.42|184.82|0
1660643400000|2022-08-16 09:50:00|187.68|185.08|187.95|185.35|188.11|185.51|187.42|184.82|0
1660643700000|2022-08-16 09:55:00|188.06|185.46|188.27|185.67|188.27|185.67|187.74|185.14|0
1660644000000|2022-08-16 10:00:00|188.16|185.56|188.06|185.46|188.16|185.56|187.46|184.86|0
1660644300000|2022-08-16 10:05:00|188.16|185.56|187.62|185.02|188.27|185.67|187.62|185.02|0
1660644600000|2022-08-16 10:10:00|187.52|184.92|186.87|184.27|187.78|185.18|186.66|184.06|0
1660644900000|2022-08-16 10:15:00|186.76|184.16|186.98|184.38|187.4|184.8|186.33|183.73|0
1660645200000|2022-08-16 10:20:00|187.3|184.7|187.94|185.34|188.05|185.45|187.19|184.59|0
1660645500000|2022-08-16 10:25:00|188.05|185.45|187.19|184.59|188.15|185.55|187.19|184.59|0
1660645800000|2022-08-16 10:30:00|187.29|184.69|187.29|184.69|187.61|185.01|186.97|184.37|0
1660646100000|2022-08-16 10:35:00|187.24|184.64|186.97|184.37|187.29|184.69|186.54|183.94|0
1660646400000|2022-08-16 10:40:00|187.02|184.42|186.86|184.26|187.07|184.47|186.11|183.51|0
1660646700000|2022-08-16 10:45:00|186.64|184.04|186.64|184.04|187.07|184.47|186.54|183.94|0
1660647000000|2022-08-16 10:50:00|186.75|184.15|187.18|184.58|187.23|184.63|186.59|183.99|0
1660647300000|2022-08-16 10:55:00|187.12|184.52|187.01|184.41|187.5|184.9|186.85|184.25|0
1660647600000|2022-08-16 11:00:00|186.96|184.36|187.92|185.32|188.03|185.43|186.32|183.72|0
1660647900000|2022-08-16 11:05:00|187.82|185.22|188.67|186.07|188.78|186.18|187.76|185.16|0
1660648200000|2022-08-16 11:10:00|188.57|185.97|188.78|186.18|189.11|186.51|188.57|185.97|0
1660648500000|2022-08-16 11:15:00|188.67|186.07|188.89|186.29|188.94|186.34|188.56|185.96|0
1660648800000|2022-08-16 11:20:00|188.83|186.23|188.99|186.39|189.32|186.72|188.83|186.23|0
1660649100000|2022-08-16 11:25:00|188.67|186.07|189.75|187.15|189.8|187.2|188.67|186.07|0
1660649400000|2022-08-16 11:30:00|189.8|187.2|189.85|187.25|189.96|187.36|189.36|186.76|0
1660649700000|2022-08-16 11:35:00|189.74|187.14|190.07|187.47|190.28|187.68|189.74|187.14|0
1660650000000|2022-08-16 11:40:00|189.85|187.25|189.63|187.03|189.85|187.25|189.09|186.49|0
1660650300000|2022-08-16 11:45:00|189.74|187.14|189.31|186.71|189.74|187.14|189.31|186.71|0
1660650600000|2022-08-16 11:50:00|189.3|186.7|189.74|187.14|189.84|187.24|189.2|186.6|0
1660650900000|2022-08-16 11:55:00|189.84|187.24|189.63|187.03|189.95|187.35|189.52|186.92|0
1660651200000|2022-08-16 12:00:00|189.52|186.92|189.19|186.59|189.63|187.03|188.81|186.21|0
1660651500000|2022-08-16 12:05:00|189.3|186.7|189.3|186.7|189.3|186.7|188.97|186.37|0
1660651800000|2022-08-16 12:10:00|189.51|186.91|190.16|187.56|190.59|187.99|189.4|186.8|0
1660652100000|2022-08-16 12:15:00|190.27|187.67|190.16|187.56|190.7|188.1|190.05|187.45|0
1660652400000|2022-08-16 12:20:00|190.05|187.45|189.29|186.69|190.16|187.56|189.18|186.58|0
1660652700000|2022-08-16 12:25:00|189.34|186.74|189.4|186.8|189.4|186.8|188.97|186.37|0
1660653000000|2022-08-16 12:30:00|189.45|186.85|188.1|185.5|189.61|187.01|187.46|184.86|0
1660653300000|2022-08-16 12:35:00|188.05|185.45|187.78|185.18|188.42|185.82|187.78|185.18|0
1660653600000|2022-08-16 12:40:00|187.83|185.23|187.67|185.07|187.99|185.39|187.13|184.53|0
1660653900000|2022-08-16 12:45:00|187.56|184.96|188|185.4|188|185.4|186.38|183.78|0
1660654200000|2022-08-16 12:50:00|187.89|185.29|186.54|183.94|188|185.4|185.64|183.04|0
1660654500000|2022-08-16 12:55:00|186.38|183.78|187.24|184.64|187.35|184.75|186.28|183.68|0
1660654800000|2022-08-16 13:00:00|187.35|184.75|187.67|185.07|187.77|185.17|186.92|184.32|0
1660655100000|2022-08-16 13:05:00|187.77|185.17|187.88|185.28|187.88|185.28|187.02|184.42|0
1660655400000|2022-08-16 13:10:00|187.66|185.06|187.61|185.01|187.77|185.17|186.91|184.31|0
1660655700000|2022-08-16 13:15:00|187.66|185.06|187.34|184.74|187.98|185.38|186.8|184.2|0
1660656000000|2022-08-16 13:20:00|187.23|184.63|186.69|184.09|187.39|184.79|186.37|183.77|0
1660656300000|2022-08-16 13:25:00|186.59|183.99|186.69|184.09|187.23|184.63|186.37|183.77|0
1660656600000|2022-08-16 13:30:00|186.8|184.2|189.81|187.21|190.78|188.18|186.8|184.2|0
1660656900000|2022-08-16 13:35:00|189.86|187.26|190.24|187.64|191.54|188.94|189.05|186.45|0
1660657200000|2022-08-16 13:40:00|190.13|187.53|189.26|186.66|190.67|188.07|188.94|186.34|0
1660657500000|2022-08-16 13:45:00|189.15|186.55|187.97|185.37|190.34|187.74|187.86|185.26|0
1660657800000|2022-08-16 13:50:00|187.75|185.15|188.72|186.12|189.15|186.55|187.11|184.51|0
1660658100000|2022-08-16 13:55:00|188.61|186.01|190.01|187.41|190.88|188.28|188.5|185.9|0
1660658400000|2022-08-16 14:00:00|189.8|187.2|187.86|185.26|189.96|187.36|185.93|183.33|0
1660658700000|2022-08-16 14:05:00|187.75|185.15|188.18|185.58|188.93|186.33|187.21|184.61|0
1660659000000|2022-08-16 14:10:00|188.07|185.47|190.34|187.74|191.63|189.03|187.96|185.36|0
1660659300000|2022-08-16 14:15:00|190.23|187.63|188.74|186.14|190.23|187.63|186.58|183.98|0
1660659600000|2022-08-16 14:20:00|188.63|186.03|189.17|186.57|189.92|187.32|188.2|185.6|0
1660659900000|2022-08-16 14:25:00|188.95|186.35|187.45|184.85|188.95|186.35|187.02|184.42|0
1660660200000|2022-08-16 14:30:00|187.34|184.74|184.03|181.43|187.34|184.74|183.72|181.12|0
1660660500000|2022-08-16 14:35:00|183.93|181.33|185.49|182.89|186.99|184.39|183.23|180.63|0
1660660800000|2022-08-16 14:40:00|185.6|183|188.05|185.45|188.16|185.56|185.17|182.57|0
1660661100000|2022-08-16 14:45:00|187.94|185.34|188.69|186.09|188.9|186.3|187.3|184.7|0
1660661400000|2022-08-16 14:50:00|188.58|185.98|188.58|185.98|189.55|186.95|188.26|185.66|0
1660661700000|2022-08-16 14:55:00|188.69|186.09|187.29|184.69|188.9|186.3|186.76|184.16|0
1660662000000|2022-08-16 15:00:00|187.19|184.59|187.29|184.69|188.9|186.3|187.08|184.48|0
1660662300000|2022-08-16 15:05:00|187.18|184.58|188.25|185.65|189.43|186.83|187.18|184.58|0
1660662600000|2022-08-16 15:10:00|188.36|185.76|192.13|189.53|192.24|189.64|188.36|185.76|0
1660662900000|2022-08-16 15:15:00|192.24|189.64|193.84|191.24|195.75|193.15|192.02|189.42|0
1660663200000|2022-08-16 15:20:00|193.95|191.35|192.42|189.82|193.95|191.35|192.32|189.72|0
1660663500000|2022-08-16 15:25:00|192.32|189.72|193.84|191.24|194.28|191.68|192.1|189.5|0
1660663800000|2022-08-16 15:30:00|193.73|191.13|194.6|192|196.03|193.43|193.29|190.69|0
1660664100000|2022-08-16 15:35:00|194.49|191.89|195.37|192.77|195.59|192.99|194.27|191.67|0
1660664400000|2022-08-16 15:40:00|195.59|192.99|195.48|192.88|195.7|193.1|194.6|192|0
1660664700000|2022-08-16 15:45:00|195.42|192.82|196.61|194.01|197.6|195|194.93|192.33|0
1660665000000|2022-08-16 15:50:00|196.72|194.12|198.49|195.89|198.49|195.89|196.5|193.9|0
1660665300000|2022-08-16 15:55:00|198.38|195.78|198.93|196.33|199.71|197.11|197.82|195.22|0
1660665600000|2022-08-16 16:00:00|198.82|196.22|198.15|195.55|199.04|196.44|198.04|195.44|0
1660665900000|2022-08-16 16:05:00|198.37|195.77|197.82|195.22|198.82|196.22|197.71|195.11|0
1660666200000|2022-08-16 16:10:00|197.93|195.33|199.15|196.55|199.26|196.66|197.93|195.33|0
1660666500000|2022-08-16 16:15:00|199.04|196.44|200.15|197.55|200.37|197.77|199.04|196.44|0
1660666800000|2022-08-16 16:20:00|199.92|197.32|199.48|196.88|199.92|197.32|198.7|196.1|0
1660667100000|2022-08-16 16:25:00|199.36|196.76|198.14|195.54|199.48|196.88|198.03|195.43|0
1660667400000|2022-08-16 16:30:00|198.03|195.43|198.58|195.98|199.25|196.65|197.92|195.32|0
1660667700000|2022-08-16 16:35:00|198.69|196.09|198.36|195.76|199.14|196.54|198.36|195.76|0
1660668000000|2022-08-16 16:40:00|198.25|195.65|196.92|194.32|198.58|195.98|196.7|194.1|0
1660668300000|2022-08-16 16:45:00|196.81|194.21|197.03|194.43|197.36|194.76|196.59|193.99|0
1660668600000|2022-08-16 16:50:00|197.14|194.54|197.03|194.43|197.8|195.2|196.48|193.88|0
1660668900000|2022-08-16 16:55:00|197.09|194.49|197.31|194.71|197.64|195.04|196.87|194.27|0
1660669200000|2022-08-16 17:00:00|197.42|194.82|197.75|195.15|197.75|195.15|196.75|194.15|0
1660669500000|2022-08-16 17:05:00|197.64|195.04|199.3|196.7|199.3|196.7|197.53|194.93|0
1660669800000|2022-08-16 17:10:00|199.19|196.59|199.18|196.58|199.63|197.03|198.85|196.25|0
1660670100000|2022-08-16 17:15:00|199.07|196.47|199.18|196.58|199.85|197.25|199.07|196.47|0
1660670400000|2022-08-16 17:20:00|199.07|196.47|200.07|197.47|200.18|197.58|198.85|196.25|0
1660670700000|2022-08-16 17:25:00|200.18|197.58|199.51|196.91|200.29|197.69|199.4|196.8|0
1660671000000|2022-08-16 17:30:00|199.62|197.02|200.07|197.47|200.07|197.47|199.18|196.58|0
1660671300000|2022-08-16 17:35:00|199.96|197.36|201.74|199.14|201.97|199.37|199.84|197.24|0
1660671600000|2022-08-16 17:40:00|201.85|199.25|201.4|198.8|201.85|199.25|201.18|198.58|0
1660671900000|2022-08-16 17:45:00|201.51|198.91|201.85|199.25|201.9|199.3|201.4|198.8|0
1660672200000|2022-08-16 17:50:00|201.74|199.14|202.3|199.7|202.63|200.03|201.62|199.02|0
1660672500000|2022-08-16 17:55:00|202.18|199.58|202.52|199.92|202.97|200.37|201.73|199.13|0
1660672800000|2022-08-16 18:00:00|202.41|199.81|202.85|200.25|203.75|201.15|201.96|199.36|0
1660673100000|2022-08-16 18:05:00|202.96|200.36|204.77|202.17|204.77|202.17|202.96|200.36|0
1660673400000|2022-08-16 18:10:00|204.65|202.05|204.88|202.28|205.79|203.19|204.65|202.05|0
1660673700000|2022-08-16 18:15:00|204.99|202.39|206.35|203.75|207.46|204.86|204.88|202.28|0
1660674000000|2022-08-16 18:20:00|206.46|203.86|205.78|203.18|206.69|204.09|205.55|202.95|0
1660674300000|2022-08-16 18:25:00|205.89|203.29|204.87|202.27|206|203.4|204.08|201.48|0
1660674600000|2022-08-16 18:30:00|204.76|202.16|202.28|199.68|204.87|202.27|202.28|199.68|0
1660674900000|2022-08-16 18:35:00|202.06|199.46|197.5|194.9|202.4|199.8|197.28|194.68|0
1660675200000|2022-08-16 18:40:00|197.73|195.13|195.96|193.36|197.95|195.35|195.2|192.6|0
1660675500000|2022-08-16 18:45:00|195.69|193.09|193.16|190.04|195.69|193.09|191.54|188.42|0
1660675800000|2022-08-16 18:50:00|193.05|189.93|192.85|189.73|194.26|191.14|189.59|186.47|0
1660676100000|2022-08-16 18:55:00|192.74|189.62|195.24|192.12|195.68|192.56|192.74|189.62|0
1660676400000|2022-08-16 19:00:00|194.92|191.8|192.41|189.29|194.92|191.8|192.08|188.96|0
1660676700000|2022-08-16 19:05:00|192.52|189.4|194.15|191.03|195.13|192.01|192.41|189.29|0
1660677000000|2022-08-16 19:10:00|193.82|190.7|194.25|191.13|194.36|191.24|193.06|189.94|0
1660677300000|2022-08-16 19:15:00|194.14|191.02|195.13|192.01|195.13|192.01|193.16|190.04|0
1660677600000|2022-08-16 19:20:00|195.02|191.9|196.22|193.1|196.33|193.21|194.14|191.02|0
1660677900000|2022-08-16 19:25:00|196.33|193.21|196.99|193.87|197.54|194.42|195.89|192.77|0
1660678200000|2022-08-16 19:30:00|197.1|193.98|198.2|195.08|198.53|195.41|196.88|193.76|0
1660678500000|2022-08-16 19:35:00|198.31|195.19|197.39|194.79|198.64|195.56|197.33|194.31|0
1660678800000|2022-08-16 19:40:00|197.5|194.9|196.03|193.43|198.43|195.83|195.15|192.55|0
1660679100000|2022-08-16 19:45:00|195.92|193.32|198.57|195.97|199.02|196.42|195.92|193.32|0
1660679400000|2022-08-16 19:50:00|198.91|196.31|197.13|194.53|199.02|196.42|196.91|194.31|0
1660679700000|2022-08-16 19:55:00|197.35|194.75|195.91|193.31|197.35|194.75|195.36|192.76|0
1660680000000|2022-08-16 20:00:00|195.8|193.2|194.81|192.21|195.8|193.2|194.48|191.88|0
1660680300000|2022-08-16 20:05:00|194.7|192.1|194.7|192.1|195.14|192.54|194.7|192.1|0
1660680600000|2022-08-16 20:10:00|194.81|192.21|194.26|191.66|195.03|192.43|194.26|191.66|0
1660680900000|2022-08-16 20:15:00|194.25|191.45|194.58|191.78|194.69|191.89|193.97|191.17|0
1660681200000|2022-08-16 20:20:00|194.69|191.89|194.68|191.88|194.79|191.99|194.58|191.78|0
1660681500000|2022-08-16 20:25:00|194.57|191.77|194.35|191.55|194.68|191.88|194.35|191.55|0
1660681800000|2022-08-16 20:30:00|194.46|191.66|195.01|192.21|195.01|192.21|194.46|191.66|0
1660682100000|2022-08-16 20:35:00|195.12|192.32|195.78|192.98|195.89|193.09|195.12|192.32|0
1660682400000|2022-08-16 20:40:00|195.89|193.09|195.88|193.08|195.89|193.09|195.77|192.97|0
1660682700000|2022-08-16 20:45:00|195.99|193.19|196.43|193.63|196.54|193.74|195.99|193.19|0
1660683000000|2022-08-16 20:50:00|196.49|193.69|197.43|194.63|197.43|194.63|196.49|193.69|0
1660683300000|2022-08-16 20:55:00|197.54|194.74|197.39|194.59|197.54|194.74|197.37|194.57|0
1660683600000|2022-08-16 21:00:00|197.25|194.45|197.29|194.49|197.3|194.5|197.2|194.4|0
1660683900000|2022-08-16 21:05:00|197.28|194.48|197.19|194.39|197.28|194.48|197.18|194.38|0
1660684200000|2022-08-16 21:10:00|197.21|194.41|197.16|194.36|197.23|194.43|197.16|194.36|0
1660684500000|2022-08-16 21:15:00|197.13|194.33|196.89|194.09|197.13|194.33|196.78|193.98|0
1660684800000|2022-08-16 21:20:00|196.88|194.08|196.93|194.13|197|194.2|196.88|194.08|0
1660685100000|2022-08-16 21:25:00|196.99|194.19|197.09|194.29|197.1|194.3|196.99|194.19|0
1660685400000|2022-08-16 21:30:00|197.1|194.3|197.09|194.29|197.1|194.3|197.09|194.29|0
1660685700000|2022-08-16 21:35:00|197.21|194.41|197.04|194.24|197.21|194.41|196.96|194.16|0
1660686000000|2022-08-16 21:40:00|197.05|194.25|197.17|194.37|197.18|194.38|197.02|194.22|0
1660686300000|2022-08-16 21:45:00|197.12|194.32|197.18|194.38|197.23|194.43|197.12|194.32|0
1660686600000|2022-08-16 21:50:00|197.15|194.35|197.14|194.34|197.18|194.38|197.14|194.34|0
1660686900000|2022-08-16 21:55:00|197.16|194.36|197.12|194.32|197.18|194.38|197.12|194.32|0
1660687200000|2022-08-16 22:00:00|196.9|194.1|195.63|192.83|196.9|194.1|195.57|192.77|0
1660687500000|2022-08-16 22:05:00|195.74|192.94|195.41|192.61|195.85|193.05|195.19|192.39|0
1660687800000|2022-08-16 22:10:00|195.46|192.66|195.85|193.05|195.85|193.05|195.41|192.61|0
1660688100000|2022-08-16 22:15:00|195.74|192.94|195.29|192.49|195.74|192.94|195.13|192.33|0
1660688400000|2022-08-16 22:20:00|195.4|192.6|195.57|192.77|195.95|193.15|195.4|192.6|0
1660688700000|2022-08-16 22:25:00|195.51|192.71|195.73|192.93|195.73|192.93|195.29|192.49|0
1660689000000|2022-08-16 22:30:00|195.89|193.09|195.56|192.76|195.89|193.09|195.51|192.71|0
1660689300000|2022-08-16 22:35:00|195.51|192.71|195.73|192.93|195.73|192.93|195.18|192.38|0
1660689600000|2022-08-16 22:40:00|195.95|193.15|195.94|193.14|196.17|193.37|195.61|192.81|0
1660689900000|2022-08-16 22:45:00|195.89|193.09|195.39|192.59|195.89|193.09|195.34|192.54|0
1660690200000|2022-08-16 22:50:00|195.5|192.7|195.83|193.03|195.83|193.03|195.39|192.59|0
1660690500000|2022-08-16 22:55:00|195.72|192.92|195.55|192.75|195.72|192.92|195.55|192.75|0
1660690800000|2022-08-16 23:00:00|195.5|192.7|195.5|192.7|195.77|192.97|195.39|192.59|0
1660691100000|2022-08-16 23:05:00|195.39|192.59|195.16|192.36|195.39|192.59|194.84|192.04|0
1660691400000|2022-08-16 23:10:00|195.27|192.47|195.38|192.58|195.49|192.69|195.22|192.42|0
1660691700000|2022-08-16 23:15:00|195.27|192.47|194.94|192.14|195.6|192.8|194.94|192.14|0
1660692000000|2022-08-16 23:20:00|195.16|192.36|194.94|192.14|195.27|192.47|194.72|191.92|0
1660692300000|2022-08-16 23:25:00|194.88|192.08|194.61|191.81|194.94|192.14|194.61|191.81|0
1660692600000|2022-08-16 23:30:00|194.72|191.92|194.6|191.8|194.83|192.03|194.49|191.69|0
1660692900000|2022-08-16 23:35:00|194.49|191.69|194.82|192.02|194.93|192.13|194.49|191.69|0
1660693200000|2022-08-16 23:40:00|194.93|192.13|194.71|191.91|194.93|192.13|194.6|191.8|0
1660693500000|2022-08-16 23:45:00|194.82|192.02|195.26|192.46|195.48|192.68|194.71|191.91|0
1660693800000|2022-08-16 23:50:00|195.31|192.51|196.03|193.23|196.03|193.23|195.04|192.24|0
1660694100000|2022-08-16 23:55:00|196.14|193.34|196.02|193.22|196.69|193.89|196.02|193.22|0
1660694400000|2022-08-17 00:00:00|196.13|193.33|195.58|192.78|196.58|193.78|195.14|192.34|0
1660694700000|2022-08-17 00:05:00|195.69|192.89|196.46|193.66|196.46|193.66|195.69|192.89|0
1660695000000|2022-08-17 00:10:00|196.4|193.6|197.45|194.65|197.56|194.76|196.35|193.55|0
1660695300000|2022-08-17 00:15:00|197.56|194.76|198.12|195.32|198.23|195.43|197.45|194.65|0
1660695600000|2022-08-17 00:20:00|198.23|195.43|198.76|195.96|198.87|196.07|197.66|194.86|0
1660695900000|2022-08-17 00:25:00|198.65|195.85|197.29|194.49|198.65|195.85|197.24|194.44|0
1660696200000|2022-08-17 00:30:00|197.35|194.55|197.9|195.1|198.12|195.32|197.02|194.22|0
1660696500000|2022-08-17 00:35:00|198.01|195.21|197.23|194.43|198.01|195.21|197.12|194.32|0
1660696800000|2022-08-17 00:40:00|197.34|194.54|196.79|193.99|197.34|194.54|196.79|193.99|0
1660697100000|2022-08-17 00:45:00|196.84|194.04|197.45|194.65|197.5|194.7|196.68|193.88|0
1660697400000|2022-08-17 00:50:00|197.56|194.76|197.45|194.65|197.56|194.76|197.34|194.54|0
1660697700000|2022-08-17 00:55:00|197.56|194.76|197.67|194.87|197.89|195.09|197.45|194.65|0
1660698000000|2022-08-17 01:00:00|197.61|194.81|196.67|193.87|197.67|194.87|196.34|193.54|0
1660698300000|2022-08-17 01:05:00|196.61|193.81|196.67|193.87|196.78|193.98|196.45|193.65|0
1660698600000|2022-08-17 01:10:00|196.61|193.81|197.22|194.42|197.44|194.64|196.61|193.81|0
1660698900000|2022-08-17 01:15:00|197.33|194.53|197.11|194.31|197.55|194.75|196.89|194.09|0
1660699200000|2022-08-17 01:20:00|197.05|194.25|196.99|194.19|197.22|194.42|196.88|194.08|0
1660699500000|2022-08-17 01:25:00|197.1|194.3|196.53|193.73|197.21|194.41|196.14|193.34|0
1660699800000|2022-08-17 01:30:00|196.64|193.84|196.85|194.05|197.08|194.28|196.42|193.62|0
1660700100000|2022-08-17 01:35:00|196.91|194.11|195.97|193.17|196.97|194.17|195.75|192.95|0
1660700400000|2022-08-17 01:40:00|195.86|193.06|195.84|193.04|196.41|193.61|195.84|193.04|0
1660700700000|2022-08-17 01:45:00|195.95|193.15|195.74|192.94|195.96|193.16|195.3|192.5|0
1660701000000|2022-08-17 01:50:00|195.85|193.05|196.62|193.82|196.62|193.82|195.74|192.94|0
1660701300000|2022-08-17 01:55:00|196.73|193.93|196.84|194.04|197.06|194.26|196.29|193.49|0
1660701600000|2022-08-17 02:00:00|196.95|194.15|196.23|193.43|197|194.2|196.01|193.21|0
1660701900000|2022-08-17 02:05:00|196.18|193.38|196.01|193.21|196.4|193.6|195.68|192.88|0
1660702200000|2022-08-17 02:10:00|195.9|193.1|195.68|192.88|196.12|193.32|195.46|192.66|0
1660702500000|2022-08-17 02:15:00|195.62|192.82|196.06|193.26|196.12|193.32|195.57|192.77|0
1660702800000|2022-08-17 02:20:00|196.01|193.21|195.79|192.99|196.28|193.48|195.79|192.99|0
1660703100000|2022-08-17 02:25:00|195.68|192.88|196|193.2|196.11|193.31|195.56|192.76|0
1660703400000|2022-08-17 02:30:00|196.11|193.31|196.88|194.08|196.88|194.08|196.06|193.26|0
1660703700000|2022-08-17 02:35:00|196.77|193.97|196|193.2|197.1|194.3|195.89|193.09|0
1660704000000|2022-08-17 02:40:00|196.11|193.31|195.89|193.09|196.66|193.86|195.89|193.09|0
1660704300000|2022-08-17 02:45:00|196|193.2|196.22|193.42|196.22|193.42|195.89|193.09|0
1660704600000|2022-08-17 02:50:00|196.11|193.31|196.1|193.3|196.11|193.31|195.77|192.97|0
1660704900000|2022-08-17 02:55:00|195.99|193.19|195.99|193.19|196.15|193.35|195.88|193.08|0
1660705200000|2022-08-17 03:00:00|196.04|193.24|195.88|193.08|196.32|193.52|195.88|193.08|0
1660705500000|2022-08-17 03:05:00|195.93|193.13|196.21|193.41|196.21|193.41|195.88|193.08|0
1660705800000|2022-08-17 03:10:00|196.32|193.52|196.43|193.63|196.43|193.63|196.04|193.24|0
1660706100000|2022-08-17 03:15:00|196.32|193.52|195.98|193.18|196.43|193.63|195.98|193.18|0
1660706400000|2022-08-17 03:20:00|196.09|193.29|195.92|193.12|196.31|193.51|195.92|193.12|0
1660706700000|2022-08-17 03:25:00|195.98|193.18|196.31|193.51|196.42|193.62|195.87|193.07|0
1660707000000|2022-08-17 03:30:00|196.36|193.56|195.98|193.18|196.36|193.56|195.87|193.07|0
1660707300000|2022-08-17 03:35:00|195.87|193.07|195.97|193.17|195.98|193.18|195.53|192.73|0
1660707600000|2022-08-17 03:40:00|196.08|193.28|195.97|193.17|196.08|193.28|195.86|193.06|0
1660707900000|2022-08-17 03:45:00|195.91|193.11|195.86|193.06|195.97|193.17|195.75|192.95|0
1660708200000|2022-08-17 03:50:00|195.75|192.95|196.19|193.39|196.19|193.39|195.75|192.95|0
1660708500000|2022-08-17 03:55:00|196.3|193.5|196.3|193.5|196.3|193.5|195.97|193.17|0
1660708800000|2022-08-17 04:00:00|196.41|193.61|196.74|193.94|196.74|193.94|196.41|193.61|0
1660709100000|2022-08-17 04:05:00|196.68|193.88|196.36|193.56|196.85|194.05|196.36|193.56|0
1660709400000|2022-08-17 04:10:00|196.47|193.67|196.47|193.67|196.58|193.78|196.41|193.61|0
1660709700000|2022-08-17 04:15:00|196.41|193.61|196.36|193.56|196.47|193.67|196.36|193.56|0
1660710000000|2022-08-17 04:20:00|196.25|193.45|196.36|193.56|196.36|193.56|196.14|193.34|0
1660710300000|2022-08-17 04:25:00|196.35|193.55|196.68|193.88|196.68|193.88|196.35|193.55|0
1660710600000|2022-08-17 04:30:00|196.79|193.99|197.12|194.32|197.12|194.32|196.79|193.99|0
1660710900000|2022-08-17 04:35:00|197.07|194.27|197.01|194.21|197.35|194.55|197.01|194.21|0
1660711200000|2022-08-17 04:40:00|197.06|194.26|197.56|194.76|197.56|194.76|197.06|194.26|0
1660711500000|2022-08-17 04:45:00|197.51|194.71|197.23|194.43|197.51|194.71|197.23|194.43|0
1660711800000|2022-08-17 04:50:00|197.28|194.48|197.34|194.54|197.39|194.59|197.23|194.43|0
1660712100000|2022-08-17 04:55:00|197.39|194.59|197.45|194.65|197.67|194.87|197.39|194.59|0
1660712400000|2022-08-17 05:00:00|197.67|194.87|198.44|195.64|198.44|195.64|197.67|194.87|0
1660712700000|2022-08-17 05:05:00|198.55|195.75|198|195.2|198.55|195.75|197.89|195.09|0
1660713000000|2022-08-17 05:10:00|198.05|195.25|198.33|195.53|198.55|195.75|198.05|195.25|0
1660713300000|2022-08-17 05:15:00|198.22|195.42|198.44|195.64|198.44|195.64|198.1|195.3|0
1660713600000|2022-08-17 05:20:00|198.38|195.58|198.21|195.41|198.66|195.86|198.21|195.41|0
1660713900000|2022-08-17 05:25:00|198.26|195.46|197.88|195.08|198.43|195.63|197.77|194.97|0
1660714200000|2022-08-17 05:30:00|197.93|195.13|198.1|195.3|198.1|195.3|197.65|194.85|0
1660714500000|2022-08-17 05:35:00|197.99|195.19|197.76|194.96|198.32|195.52|197.76|194.96|0
1660714800000|2022-08-17 05:40:00|197.81|195.01|197.65|194.85|197.87|195.07|197.54|194.74|0
1660715100000|2022-08-17 05:45:00|197.54|194.74|197.43|194.63|197.76|194.96|196.98|194.18|0
1660715400000|2022-08-17 05:50:00|197.31|194.51|197.81|195.01|197.87|195.07|197.26|194.46|0
1660715700000|2022-08-17 05:55:00|197.87|195.07|198.98|196.18|199.2|196.4|197.87|195.07|0
1660716000000|2022-08-17 06:00:00|198.86|196.06|198.2|195.4|198.97|196.17|198.08|195.28|0
1660716300000|2022-08-17 06:05:00|198.31|195.51|197.08|194.28|198.31|195.51|197.08|194.28|0
1660716600000|2022-08-17 06:10:00|197.2|194.4|196.53|193.73|197.25|194.45|196.2|193.4|0
1660716900000|2022-08-17 06:15:00|196.42|193.62|195.76|192.96|196.75|193.95|195.43|192.63|0
1660717200000|2022-08-17 06:20:00|195.65|192.85|195.97|193.17|196.09|193.29|195.64|192.84|0
1660717500000|2022-08-17 06:25:00|196.03|193.23|196.19|193.39|196.75|193.95|195.97|193.17|0
1660717800000|2022-08-17 06:30:00|196.3|193.5|195.75|192.95|196.41|193.61|195.64|192.84|0
1660718100000|2022-08-17 06:35:00|195.86|193.06|194.65|191.85|195.86|193.06|194.59|191.79|0
1660718400000|2022-08-17 06:40:00|194.76|191.96|195.25|192.45|195.31|192.51|194.54|191.74|0
1660718700000|2022-08-17 06:45:00|195.2|192.4|194.75|191.95|195.3|192.5|194.53|191.73|0
1660719000000|2022-08-17 06:50:00|194.86|192.06|194.97|192.17|195.3|192.5|194.75|191.95|0
1660719300000|2022-08-17 06:55:00|195.02|192.22|194.75|191.95|195.08|192.28|194.75|191.95|0
1660719600000|2022-08-17 07:00:00|194.91|192.11|194.25|191.45|195.19|192.39|194.2|191.4|0
1660719900000|2022-08-17 07:05:00|194.21|191.61|193.88|191.28|194.21|191.61|193.22|190.62|0
1660720200000|2022-08-17 07:10:00|193.66|191.06|193.33|190.73|193.88|191.28|193.11|190.51|0
1660720500000|2022-08-17 07:15:00|193.11|190.51|192.78|190.18|193.65|191.05|192.78|190.18|0
1660720800000|2022-08-17 07:20:00|192.67|190.07|193.65|191.05|194.03|191.43|192.67|190.07|0
1660721100000|2022-08-17 07:25:00|193.76|191.16|194.8|192.2|194.8|192.2|193.21|190.61|0
1660721400000|2022-08-17 07:30:00|194.86|192.26|193.76|191.16|194.86|192.26|193.54|190.94|0
1660721700000|2022-08-17 07:35:00|193.87|191.27|192.88|190.28|194.3|191.7|192.88|190.28|0
1660722000000|2022-08-17 07:40:00|192.66|190.06|191.9|189.3|192.77|190.17|191.79|189.19|0
1660722300000|2022-08-17 07:45:00|191.79|189.19|191.46|188.86|192.6|190|191.35|188.75|0
1660722600000|2022-08-17 07:50:00|191.57|188.97|191.57|188.97|192.22|189.62|191.35|188.75|0
1660722900000|2022-08-17 07:55:00|191.46|188.86|191.46|188.86|191.89|189.29|191.35|188.75|0
1660723200000|2022-08-17 08:00:00|191.35|188.75|190.8|188.2|191.35|188.75|189.83|187.23|0
1660723500000|2022-08-17 08:05:00|190.69|188.09|190.58|187.98|190.96|188.36|190.15|187.55|0
1660723800000|2022-08-17 08:10:00|190.53|187.93|191.78|189.18|191.94|189.34|189.82|187.22|0
1660724100000|2022-08-17 08:15:00|191.56|188.96|190.58|187.98|191.88|189.28|190.58|187.98|0
1660724400000|2022-08-17 08:20:00|190.69|188.09|191.23|188.63|191.23|188.63|190.04|187.44|0
1660724700000|2022-08-17 08:25:00|191.12|188.52|189.82|187.22|191.12|188.52|189.82|187.22|0
1660725000000|2022-08-17 08:30:00|189.6|187|189.71|187.11|189.92|187.32|189.49|186.89|0
1660725300000|2022-08-17 08:35:00|189.6|187|189.38|186.78|189.71|187.11|188.84|186.24|0
1660725600000|2022-08-17 08:40:00|189.49|186.89|189.16|186.56|189.92|187.32|189.06|186.46|0
1660725900000|2022-08-17 08:45:00|189.27|186.67|188.41|185.81|189.59|186.99|188.41|185.81|0
1660726200000|2022-08-17 08:50:00|188.51|185.91|189.37|186.77|189.48|186.88|188.51|185.91|0
1660726500000|2022-08-17 08:55:00|189.48|186.88|188.62|186.02|189.48|186.88|188.4|185.8|0
1660726800000|2022-08-17 09:00:00|188.45|185.85|189.15|186.55|189.59|186.99|188.4|185.8|0
1660727100000|2022-08-17 09:05:00|189.37|186.77|189.31|186.71|189.8|187.2|189.15|186.55|0
1660727400000|2022-08-17 09:10:00|189.26|186.66|188.83|186.23|189.37|186.77|188.72|186.12|0
1660727700000|2022-08-17 09:15:00|188.88|186.28|188.5|185.9|188.93|186.33|188.39|185.79|0
1660728000000|2022-08-17 09:20:00|188.39|185.79|188.61|186.01|188.82|186.22|188.28|185.68|0
1660728300000|2022-08-17 09:25:00|188.71|186.11|189.36|186.76|189.63|187.03|188.61|186.01|0
1660728600000|2022-08-17 09:30:00|189.25|186.65|188.17|185.57|189.47|186.87|187.96|185.36|0
1660728900000|2022-08-17 09:35:00|188.12|185.52|188.28|185.68|188.6|186|187.74|185.14|0
1660729200000|2022-08-17 09:40:00|188.17|185.57|187.95|185.35|188.82|186.22|187.85|185.25|0
1660729500000|2022-08-17 09:45:00|187.85|185.25|186.99|184.39|188.06|185.46|186.99|184.39|0
1660729800000|2022-08-17 09:50:00|186.88|184.28|186.02|183.42|186.99|184.39|185.7|183.1|0
1660730100000|2022-08-17 09:55:00|185.91|183.31|186.23|183.63|186.34|183.74|185.59|182.99|0
1660730400000|2022-08-17 10:00:00|186.02|183.42|185.8|183.2|186.34|183.74|182.9|180.3|0
1660730700000|2022-08-17 10:05:00|185.85|183.25|185.59|182.99|186.02|183.42|185.59|182.99|0
1660731000000|2022-08-17 10:10:00|185.53|182.93|185.16|182.56|185.8|183.2|184.95|182.35|0
1660731300000|2022-08-17 10:15:00|185.48|182.88|184.31|181.71|185.48|182.88|184.2|181.6|0
1660731600000|2022-08-17 10:20:00|184.41|181.81|184.09|181.49|184.94|182.34|184.09|181.49|0
1660731900000|2022-08-17 10:25:00|183.99|181.39|184.41|181.81|184.41|181.81|183.24|180.64|0
1660732200000|2022-08-17 10:30:00|184.35|181.75|184.41|181.81|184.52|181.92|182.29|179.69|0
1660732500000|2022-08-17 10:35:00|184.51|181.91|184.19|181.59|184.51|181.91|183.77|181.17|0
1660732800000|2022-08-17 10:40:00|184.14|181.54|182.92|180.32|184.14|181.54|182.5|179.9|0
1660733100000|2022-08-17 10:45:00|182.81|180.21|182.5|179.9|183.13|180.53|182.08|179.48|0
1660733400000|2022-08-17 10:50:00|182.6|180|182.7|180.1|182.92|180.32|182.5|179.9|0
1660733700000|2022-08-17 10:55:00|182.81|180.21|183.55|180.95|183.6|181|182.28|179.68|0
1660734000000|2022-08-17 11:00:00|183.76|181.16|183.02|180.42|184.24|181.64|182.7|180.1|0
1660734300000|2022-08-17 11:05:00|183.12|180.52|182.28|179.68|183.33|180.73|182.07|179.47|0
1660734600000|2022-08-17 11:10:00|182.33|179.73|181.85|179.25|182.91|180.31|181.85|179.25|0
1660734900000|2022-08-17 11:15:00|181.69|179.09|181.22|178.62|182.11|179.51|180.28|177.68|0
1660735200000|2022-08-17 11:20:00|181.11|178.51|181.9|179.3|182.27|179.67|180.8|178.2|0
1660735500000|2022-08-17 11:25:00|181.85|179.25|181.11|178.51|182.06|179.46|180.8|178.2|0
1660735800000|2022-08-17 11:30:00|181.01|178.41|181|178.4|181.11|178.51|179.54|176.94|0
1660736100000|2022-08-17 11:35:00|180.9|178.3|180.58|177.98|181.32|178.72|179.95|177.35|0
1660736400000|2022-08-17 11:40:00|180.53|177.93|180.27|177.67|180.79|178.19|179.95|177.35|0
1660736700000|2022-08-17 11:45:00|180.21|177.61|180.31|177.71|180.52|177.92|179.03|176.43|0
1660737000000|2022-08-17 11:50:00|180.42|177.82|180.84|178.24|180.84|178.24|180|177.4|0
1660737300000|2022-08-17 11:55:00|180.94|178.34|180.99|178.39|181.15|178.55|180.52|177.92|0
1660737600000|2022-08-17 12:00:00|181.04|178.44|181.78|179.18|182.2|179.6|180.99|178.39|0
1660737900000|2022-08-17 12:05:00|181.67|179.07|181.78|179.18|182.09|179.49|181.25|178.65|0
1660738200000|2022-08-17 12:10:00|181.88|179.28|181.56|178.96|182.62|180.02|181.14|178.54|0
1660738500000|2022-08-17 12:15:00|181.46|178.86|182.19|179.59|182.19|179.59|181.25|178.65|0
1660738800000|2022-08-17 12:20:00|182.4|179.8|180.72|178.12|182.4|179.8|180.41|177.81|0
1660739100000|2022-08-17 12:25:00|180.61|178.01|180.66|178.06|180.93|178.33|180.09|177.49|0
1660739400000|2022-08-17 12:30:00|178.73|176.13|179.61|177.01|181.45|178.85|178.21|175.61|0
1660739700000|2022-08-17 12:35:00|179.56|176.96|181.24|178.64|181.66|179.06|179.56|176.96|0
1660740000000|2022-08-17 12:40:00|181.34|178.74|181.24|178.64|182.18|179.58|180.82|178.22|0
1660740300000|2022-08-17 12:45:00|181.13|178.53|181.44|178.84|181.76|179.16|180.29|177.69|0
1660740600000|2022-08-17 12:50:00|181.34|178.74|179.99|177.39|182.93|180.33|179.99|177.39|0
1660740900000|2022-08-17 12:55:00|180.09|177.49|180.3|177.7|180.82|178.22|179.67|177.07|0
1660741200000|2022-08-17 13:00:00|180.35|177.75|179.98|177.38|180.77|178.17|179.15|176.55|0
1660741500000|2022-08-17 13:05:00|180.09|177.49|181.76|179.16|181.97|179.37|179.98|177.38|0
1660741800000|2022-08-17 13:10:00|181.87|179.27|180.5|177.9|181.92|179.32|179.87|177.27|0
1660742100000|2022-08-17 13:15:00|180.45|177.85|180.5|177.9|181.02|178.42|179.66|177.06|0
1660742400000|2022-08-17 13:20:00|180.6|178|181.75|179.15|181.86|179.26|180.44|177.84|0
1660742700000|2022-08-17 13:25:00|181.59|178.99|179.87|177.27|181.59|178.99|179.87|177.27|0
1660743000000|2022-08-17 13:30:00|180.29|177.69|181.49|178.89|184.16|181.56|180.18|177.58|0
1660743300000|2022-08-17 13:35:00|180.96|178.36|181.91|179.31|184.67|182.07|180.75|178.15|0
1660743600000|2022-08-17 13:40:00|181.8|179.2|180.33|177.73|181.8|179.2|178.97|176.37|0
1660743900000|2022-08-17 13:45:00|180.44|177.84|184.09|181.49|184.09|181.49|179.7|177.1|0
1660744200000|2022-08-17 13:50:00|183.98|181.38|184.93|182.33|185.57|182.97|182.4|179.8|0
1660744500000|2022-08-17 13:55:00|185.14|182.54|185.88|183.28|186.41|183.81|184.61|182.01|0
1660744800000|2022-08-17 14:00:00|185.83|183.23|185.67|183.07|185.88|183.28|183.97|181.37|0
1660745100000|2022-08-17 14:05:00|185.99|183.39|185.24|182.64|188.12|185.52|185.03|182.43|0
1660745400000|2022-08-17 14:10:00|185.14|182.54|182.81|180.21|185.88|183.28|182.29|179.69|0
1660745700000|2022-08-17 14:15:00|182.71|180.11|182.59|179.99|183.32|180.72|180.8|178.2|0
1660746000000|2022-08-17 14:20:00|182.69|180.09|182.36|179.76|183.85|181.25|182.36|179.76|0
1660746300000|2022-08-17 14:25:00|182.57|179.97|182.89|180.29|183.52|180.92|182.36|179.76|0
1660746600000|2022-08-17 14:30:00|182.67|180.07|182.46|179.86|183.41|180.81|181.62|179.02|0
1660746900000|2022-08-17 14:35:00|182.67|180.07|180.67|178.07|182.67|180.07|179.01|176.41|0
1660747200000|2022-08-17 14:40:00|180.57|177.97|184.18|181.58|184.39|181.79|180.57|177.97|0
1660747500000|2022-08-17 14:45:00|184.29|181.69|184.07|181.47|185.66|183.06|183.97|181.37|0
1660747800000|2022-08-17 14:50:00|183.97|181.37|180.19|177.59|184.07|181.47|179.88|177.28|0
1660748100000|2022-08-17 14:55:00|180.09|177.49|180.19|177.59|181.13|178.53|179.78|177.18|0
1660748400000|2022-08-17 15:00:00|180.4|177.8|181.44|178.84|181.97|179.37|180.4|177.8|0
1660748700000|2022-08-17 15:05:00|181.34|178.74|181.05|178.45|181.86|179.26|180.08|177.48|0
1660749000000|2022-08-17 15:10:00|180.94|178.34|180.83|178.23|182.51|179.91|180.63|178.03|0
1660749300000|2022-08-17 15:15:00|180.94|178.34|181.03|178.43|181.46|178.86|179.59|176.99|0
1660749600000|2022-08-17 15:20:00|181.14|178.54|182.18|179.58|182.6|180|180.72|178.12|0
1660749900000|2022-08-17 15:25:00|182.6|180|182.07|179.47|182.6|180|180.92|178.32|0
1660750200000|2022-08-17 15:30:00|182.18|179.58|179.64|177.04|183.55|180.95|179.32|176.72|0
1660750500000|2022-08-17 15:35:00|179.53|176.93|178.28|175.68|179.95|177.35|177.97|175.37|0
1660750800000|2022-08-17 15:40:00|178.38|175.78|177.18|174.58|179.15|176.55|176.56|173.96|0
1660751100000|2022-08-17 15:45:00|177.07|174.47|176.25|173.65|177.38|174.78|175.43|172.83|0
1660751400000|2022-08-17 15:50:00|176.15|173.55|177.17|174.57|177.38|174.78|175.94|173.34|0
1660751700000|2022-08-17 15:55:00|177.28|174.68|176.76|174.16|177.69|175.09|176.55|173.95|0
1660752000000|2022-08-17 16:00:00|176.97|174.37|178.62|176.02|178.72|176.12|176.76|174.16|0
1660752300000|2022-08-17 16:05:00|178.72|176.12|177.44|174.84|180.18|177.58|177.34|174.74|0
1660752600000|2022-08-17 16:10:00|177.34|174.74|177.33|174.73|177.64|175.04|176.82|174.22|0
1660752900000|2022-08-17 16:15:00|177.38|174.78|178.58|175.98|178.68|176.08|177.33|174.73|0
1660753200000|2022-08-17 16:20:00|178.47|175.87|180.24|177.64|180.35|177.75|178.06|175.46|0
1660753500000|2022-08-17 16:25:00|180.45|177.85|181.18|178.58|181.18|178.58|179.61|177.01|0
1660753800000|2022-08-17 16:30:00|181.08|178.48|180.97|178.37|181.18|178.58|180.34|177.74|0
1660754100000|2022-08-17 16:35:00|180.87|178.27|182.65|180.05|183.71|181.11|180.76|178.16|0
1660754400000|2022-08-17 16:40:00|182.55|179.95|182.86|180.26|183.28|180.68|181.91|179.31|0
1660754700000|2022-08-17 16:45:00|182.76|180.16|182.44|179.84|183.49|180.89|182.33|179.73|0
1660755000000|2022-08-17 16:50:00|182.54|179.94|182.12|179.52|182.75|180.15|181.8|179.2|0
1660755300000|2022-08-17 16:55:00|182.22|179.62|182.33|179.73|182.75|180.15|181.7|179.1|0
1660755600000|2022-08-17 17:00:00|182.12|179.52|182.11|179.51|182.43|179.83|180.54|177.94|0
1660755900000|2022-08-17 17:05:00|182.01|179.41|181.59|178.99|183.06|180.46|181.48|178.88|0
1660756200000|2022-08-17 17:10:00|181.69|179.09|182.85|180.25|183.22|180.62|181.69|179.09|0
1660756500000|2022-08-17 17:15:00|183.06|180.46|181.69|179.09|183.8|181.2|181.58|178.98|0
1660756800000|2022-08-17 17:20:00|181.79|179.19|182.11|179.51|183.27|180.67|181.79|179.19|0
1660757100000|2022-08-17 17:25:00|182.21|179.61|184.22|181.62|184.43|181.83|182.11|179.51|0
1660757400000|2022-08-17 17:30:00|184.11|181.51|183.47|180.87|185.17|182.57|182.73|180.13|0
1660757700000|2022-08-17 17:35:00|183.58|180.98|183.68|181.08|183.79|181.19|182.63|180.03|0
1660758000000|2022-08-17 17:40:00|183.58|180.98|183.36|180.76|184.53|181.93|183.36|180.76|0
1660758300000|2022-08-17 17:45:00|183.47|180.87|183.79|181.19|183.89|181.29|183.05|180.45|0
1660758600000|2022-08-17 17:50:00|183.68|181.08|183.68|181.08|184.74|182.14|183.68|181.08|0
1660758900000|2022-08-17 17:55:00|183.57|180.97|183.36|180.76|183.99|181.39|182.83|180.23|0
1660759200000|2022-08-17 18:00:00|183.2|180.6|186.97|184.37|190.85|188.25|182.3|179.7|0
1660759500000|2022-08-17 18:05:00|186.87|184.27|189.02|186.42|190.43|187.83|184.2|181.6|0
1660759800000|2022-08-17 18:10:00|188.27|185.67|191.84|189.24|191.84|189.24|187.41|184.81|0
1660760100000|2022-08-17 18:15:00|192.49|189.89|190.42|187.82|193.58|190.98|189.13|186.53|0
1660760400000|2022-08-17 18:20:00|190.31|187.71|188.8|186.2|190.64|188.04|186.76|184.16|0
1660760700000|2022-08-17 18:25:00|188.91|186.31|191.18|188.58|191.5|188.9|187.72|185.12|0
1660761000000|2022-08-17 18:30:00|191.39|188.79|192.48|189.88|192.92|190.32|190.2|187.6|0
1660761300000|2022-08-17 18:35:00|192.7|190.1|195|192.4|195.22|192.62|192.7|190.1|0
1660761600000|2022-08-17 18:40:00|194.78|192.18|190.2|187.6|194.78|192.18|190.2|187.6|0
1660761900000|2022-08-17 18:45:00|190.09|187.49|190.09|187.49|191.06|188.46|188.79|186.19|0
1660762200000|2022-08-17 18:50:00|190.03|187.43|188.79|186.19|190.63|188.03|188.25|185.65|0
1660762500000|2022-08-17 18:55:00|188.68|186.08|187.71|185.11|189.97|187.37|187.6|185|0
1660762800000|2022-08-17 19:00:00|187.5|184.9|189.75|187.15|189.86|187.26|187.28|184.68|0
1660763100000|2022-08-17 19:05:00|189.65|187.05|187.6|185|190.95|188.35|187.28|184.68|0
1660763400000|2022-08-17 19:10:00|187.65|185.05|183.76|181.16|188.14|185.54|181.75|179.15|0
1660763700000|2022-08-17 19:15:00|184.08|181.48|183.06|179.94|184.12|181.48|182.49|179.89|0
1660764000000|2022-08-17 19:20:00|182.96|179.84|184.76|181.64|185.08|181.96|182.01|178.89|0
1660764300000|2022-08-17 19:25:00|184.86|181.74|185.18|182.06|186.14|183.02|183.48|180.36|0
1660764600000|2022-08-17 19:30:00|184.81|181.69|183.95|180.83|184.97|181.85|183.16|180.04|0
1660764900000|2022-08-17 19:35:00|184.01|180.89|184.43|181.31|185.5|182.38|183.69|180.57|0
1660765200000|2022-08-17 19:40:00|184.48|181.36|185.17|182.05|185.71|182.59|184.22|181.1|0
1660765500000|2022-08-17 19:45:00|184.96|181.84|182.74|179.62|184.96|181.84|182.52|179.4|0
1660765800000|2022-08-17 19:50:00|183.37|180.25|183.9|180.78|184|180.88|181.05|177.93|0
1660766100000|2022-08-17 19:55:00|183.58|180.46|183.85|181.25|184.49|181.89|181.93|179.33|0
1660766400000|2022-08-17 20:00:00|184.17|181.57|184.59|181.99|184.8|182.2|183.54|180.94|0
1660766700000|2022-08-17 20:05:00|184.49|181.89|185.12|182.52|185.12|182.52|184.27|181.67|0
1660767000000|2022-08-17 20:10:00|185.01|182.41|185.44|182.84|185.65|183.05|184.91|182.31|0
1660767300000|2022-08-17 20:15:00|185.43|182.63|185.32|182.52|185.43|182.63|185.01|182.21|0
1660767600000|2022-08-17 20:20:00|185.22|182.42|185.21|182.41|185.32|182.52|185.21|182.41|0
1660767900000|2022-08-17 20:25:00|185.11|182.31|185.32|182.52|185.32|182.52|185.11|182.31|0
1660768200000|2022-08-17 20:30:00|185.43|182.63|185.42|182.62|185.64|182.84|185.42|182.62|0
1660768500000|2022-08-17 20:35:00|185.53|182.73|185.47|182.67|185.53|182.73|185.32|182.52|0
1660768800000|2022-08-17 20:40:00|185.53|182.73|185.63|182.83|185.74|182.94|185.31|182.51|0
1660769100000|2022-08-17 20:45:00|185.68|182.88|185.52|182.72|185.74|182.94|185.52|182.72|0
1660769400000|2022-08-17 20:50:00|185.63|182.83|185.2|182.4|185.63|182.83|185.2|182.4|0
1660769700000|2022-08-17 20:55:00|185.42|182.62|185.57|182.77|185.73|182.93|184.92|182.12|0
1660770000000|2022-08-17 21:00:00|185.52|182.72|185.39|182.59|185.56|182.76|185.36|182.56|0
1660770300000|2022-08-17 21:05:00|185.46|182.66|185.2|182.4|185.51|182.71|185.2|182.4|0
1660770600000|2022-08-17 21:10:00|185.26|182.46|185.19|182.39|185.26|182.46|185.19|182.39|0
1660770900000|2022-08-17 21:15:00|185.18|182.38|185.23|182.43|185.26|182.46|185.18|182.38|0
1660771200000|2022-08-17 21:20:00|185.21|182.41|185.19|182.39|185.3|182.5|185.19|182.39|0
1660771500000|2022-08-17 21:25:00|185.18|182.38|185.27|182.47|185.27|182.47|185.16|182.36|0
1660771800000|2022-08-17 21:30:00|185.23|182.43|185.28|182.48|185.3|182.5|185.23|182.43|0
1660772100000|2022-08-17 21:35:00|185.23|182.43|185.15|182.35|185.23|182.43|185.13|182.33|0
1660772400000|2022-08-17 21:40:00|185.14|182.34|184.91|182.11|185.14|182.34|184.88|182.08|0
1660772700000|2022-08-17 21:45:00|184.92|182.12|184.87|182.07|184.95|182.15|184.87|182.07|0
1660773000000|2022-08-17 21:50:00|184.89|182.09|184.89|182.09|184.89|182.09|184.84|182.04|0
1660773300000|2022-08-17 21:55:00|184.87|182.07|184.84|182.04|184.87|182.07|184.78|181.98|0
1660773600000|2022-08-17 22:00:00|184.7|181.9|183.06|180.26|184.7|181.9|182.85|180.05|0
1660773900000|2022-08-17 22:05:00|183.16|180.36|183.27|180.47|183.42|180.62|182.84|180.04|0
1660774200000|2022-08-17 22:10:00|183.37|180.57|183.16|180.36|183.79|180.99|183.16|180.36|0
1660774500000|2022-08-17 22:15:00|183.21|180.41|183.21|180.41|183.47|180.67|183.16|180.36|0
1660774800000|2022-08-17 22:20:00|183.26|180.46|183.52|180.72|183.63|180.83|183.16|180.36|0
1660775100000|2022-08-17 22:25:00|183.47|180.67|183.57|180.77|183.68|180.88|183.26|180.46|0
1660775400000|2022-08-17 22:30:00|183.62|180.82|183.36|180.56|183.68|180.88|183.36|180.56|0
1660775700000|2022-08-17 22:35:00|183.31|180.51|182.67|179.87|183.31|180.51|182.62|179.82|0
1660776000000|2022-08-17 22:40:00|182.35|179.55|181.99|179.19|182.41|179.61|181.88|179.08|0
1660776300000|2022-08-17 22:45:00|182.09|179.29|181.77|178.97|182.3|179.5|181.77|178.97|0
1660776600000|2022-08-17 22:50:00|181.67|178.87|181.98|179.18|181.98|179.18|181.46|178.66|0
1660776900000|2022-08-17 22:55:00|181.88|179.08|181.88|179.08|181.98|179.18|181.77|178.97|0
1660777200000|2022-08-17 23:00:00|181.82|179.02|181.5|178.7|181.88|179.08|181.24|178.44|0
1660777500000|2022-08-17 23:05:00|181.45|178.65|181.24|178.44|181.45|178.65|181.08|178.28|0
1660777800000|2022-08-17 23:10:00|181.14|178.34|181.03|178.23|181.24|178.44|181.03|178.23|0
1660778100000|2022-08-17 23:15:00|181.13|178.33|180.09|177.29|181.13|178.33|180.09|177.29|0
1660778400000|2022-08-17 23:20:00|180.19|177.39|180.34|177.54|181.03|178.23|180.19|177.39|0
1660778700000|2022-08-17 23:25:00|180.4|177.6|180.19|177.39|180.61|177.81|180.08|177.28|0
1660779000000|2022-08-17 23:30:00|180.24|177.44|179.92|177.12|180.5|177.7|179.87|177.07|0
1660779300000|2022-08-17 23:35:00|179.98|177.18|179.97|177.17|180.29|177.49|179.87|177.07|0
1660779600000|2022-08-17 23:40:00|180.02|177.22|180.7|177.9|180.7|177.9|179.97|177.17|0
1660779900000|2022-08-17 23:45:00|180.75|177.95|180.81|178.01|181.23|178.43|180.7|177.9|0
1660780200000|2022-08-17 23:50:00|180.91|178.11|180.39|177.59|181.02|178.22|179.76|176.96|0
1660780500000|2022-08-17 23:55:00|180.49|177.69|180.59|177.79|181.01|178.21|180.39|177.59|0
1660780800000|2022-08-18 00:00:00|180.38|177.58|179.96|177.16|180.7|177.9|179.86|177.06|0
1660781100000|2022-08-18 00:05:00|180.07|177.27|179.86|177.06|180.49|177.69|179.86|177.06|0
1660781400000|2022-08-18 00:10:00|179.96|177.16|179.54|176.74|179.96|177.16|179.44|176.64|0
1660781700000|2022-08-18 00:15:00|179.65|176.85|180.48|177.68|180.59|177.79|179.65|176.85|0
1660782000000|2022-08-18 00:20:00|180.58|177.78|179.75|176.95|180.69|177.89|179.75|176.95|0
1660782300000|2022-08-18 00:25:00|179.69|176.89|179.22|176.42|179.75|176.95|179.22|176.42|0
1660782600000|2022-08-18 00:30:00|179.12|176.32|178.86|176.06|179.54|176.74|178.7|175.9|0
1660782900000|2022-08-18 00:35:00|178.81|176.01|179.43|176.63|179.43|176.63|178.8|176|0
1660783200000|2022-08-18 00:40:00|179.32|176.52|179.63|176.83|179.95|177.15|179.32|176.52|0
1660783500000|2022-08-18 00:45:00|179.53|176.73|179.95|177.15|180.16|177.36|179.43|176.63|0
1660783800000|2022-08-18 00:50:00|179.84|177.04|180.36|177.56|180.57|177.77|179.74|176.94|0
1660784100000|2022-08-18 00:55:00|180.41|177.61|180.36|177.56|180.46|177.66|180.05|177.25|0
1660784400000|2022-08-18 01:00:00|180.25|177.45|181.51|178.71|181.51|178.71|180.1|177.3|0
1660784700000|2022-08-18 01:05:00|181.61|178.81|181.4|178.6|181.82|179.02|181.3|178.5|0
1660785000000|2022-08-18 01:10:00|181.45|178.65|181.72|178.92|181.82|179.02|181.3|178.5|0
1660785300000|2022-08-18 01:15:00|181.82|179.02|182.87|180.07|182.87|180.07|181.71|178.91|0
1660785600000|2022-08-18 01:20:00|182.77|179.97|182.55|179.75|182.98|180.18|182.34|179.54|0
1660785900000|2022-08-18 01:25:00|182.66|179.86|182.13|179.33|182.66|179.86|181.71|178.91|0
1660786200000|2022-08-18 01:30:00|182.02|179.22|181.81|179.01|182.34|179.54|181.6|178.8|0
1660786500000|2022-08-18 01:35:00|181.92|179.12|181.28|178.48|182.02|179.22|181.18|178.38|0
1660786800000|2022-08-18 01:40:00|181.18|178.38|181.49|178.69|181.6|178.8|180.92|178.12|0
1660787100000|2022-08-18 01:45:00|181.6|178.8|181.28|178.48|181.81|179.01|180.97|178.17|0
1660787400000|2022-08-18 01:50:00|181.07|178.27|180.49|177.69|181.18|178.38|180.23|177.43|0
1660787700000|2022-08-18 01:55:00|180.55|177.75|180.96|178.16|180.96|178.16|180.34|177.54|0
1660788000000|2022-08-18 02:00:00|180.86|178.06|181.38|178.58|181.54|178.74|180.75|177.95|0
1660788300000|2022-08-18 02:05:00|181.33|178.53|182.64|179.84|182.96|180.16|181.17|178.37|0
1660788600000|2022-08-18 02:10:00|182.53|179.73|182.22|179.42|182.85|180.05|182.16|179.36|0
1660788900000|2022-08-18 02:15:00|182.32|179.52|182.47|179.67|182.64|179.84|182|179.2|0
1660789200000|2022-08-18 02:20:00|182.53|179.73|181.9|179.1|182.53|179.73|181.79|178.99|0
1660789500000|2022-08-18 02:25:00|181.79|178.99|182|179.2|182.11|179.31|181.79|178.99|0
1660789800000|2022-08-18 02:30:00|181.89|179.09|181.79|178.99|182.05|179.25|181.58|178.78|0
1660790100000|2022-08-18 02:35:00|181.68|178.88|182|179.2|182.1|179.3|181.58|178.78|0
1660790400000|2022-08-18 02:40:00|182.1|179.3|182.31|179.51|182.42|179.62|181.99|179.19|0
1660790700000|2022-08-18 02:45:00|182.36|179.56|182.41|179.61|182.52|179.72|182.1|179.3|0
1660791000000|2022-08-18 02:50:00|182.31|179.51|182.3|179.5|182.46|179.66|181.99|179.19|0
1660791300000|2022-08-18 02:55:00|182.2|179.4|182.09|179.29|182.3|179.5|181.99|179.19|0
1660791600000|2022-08-18 03:00:00|182.2|179.4|182.3|179.5|182.62|179.82|182.2|179.4|0
1660791900000|2022-08-18 03:05:00|182.35|179.55|182.4|179.6|182.61|179.81|181.98|179.18|0
1660792200000|2022-08-18 03:10:00|182.45|179.65|182.45|179.65|182.61|179.81|182.19|179.39|0
1660792500000|2022-08-18 03:15:00|182.51|179.71|182.82|180.02|182.93|180.13|182.51|179.71|0
1660792800000|2022-08-18 03:20:00|182.72|179.92|182.61|179.81|182.82|180.02|182.5|179.7|0
1660793100000|2022-08-18 03:25:00|182.55|179.75|182.92|180.12|183.03|180.23|182.5|179.7|0
1660793400000|2022-08-18 03:30:00|182.87|180.07|182.5|179.7|182.92|180.12|182.5|179.7|0
1660793700000|2022-08-18 03:35:00|182.39|179.59|181.76|178.96|182.39|179.59|181.66|178.86|0
1660794000000|2022-08-18 03:40:00|181.71|178.91|181.34|178.54|181.86|179.06|181.23|178.43|0
1660794300000|2022-08-18 03:45:00|181.44|178.64|181.76|178.96|181.86|179.06|181.44|178.64|0
1660794600000|2022-08-18 03:50:00|181.65|178.85|181.7|178.9|181.86|179.06|181.44|178.64|0
1660794900000|2022-08-18 03:55:00|181.75|178.95|181.86|179.06|182.07|179.27|181.65|178.85|0
1660795200000|2022-08-18 04:00:00|181.75|178.95|181.65|178.85|181.96|179.16|181.65|178.85|0
1660795500000|2022-08-18 04:05:00|181.64|178.84|182.17|179.37|182.17|179.37|181.54|178.74|0
1660795800000|2022-08-18 04:10:00|182.11|179.31|181.75|178.95|182.17|179.37|181.75|178.95|0
1660796100000|2022-08-18 04:15:00|181.85|179.05|182.16|179.36|182.27|179.47|181.85|179.05|0
1660796400000|2022-08-18 04:20:00|182.21|179.41|182.27|179.47|182.27|179.47|182.06|179.26|0
1660796700000|2022-08-18 04:25:00|182.21|179.41|182.48|179.68|182.58|179.78|182.21|179.41|0
1660797000000|2022-08-18 04:30:00|182.58|179.78|182.47|179.67|182.69|179.89|182.47|179.67|0
1660797300000|2022-08-18 04:35:00|182.37|179.57|182.05|179.25|182.37|179.57|181.95|179.15|0
1660797600000|2022-08-18 04:40:00|181.95|179.15|181.63|178.83|181.95|179.15|181.42|178.62|0
1660797900000|2022-08-18 04:45:00|181.68|178.88|181.84|179.04|181.94|179.14|181.63|178.83|0
1660798200000|2022-08-18 04:50:00|181.94|179.14|181.41|178.61|181.94|179.14|181.41|178.61|0
1660798500000|2022-08-18 04:55:00|181.31|178.51|180.57|177.77|181.31|178.51|180.47|177.67|0
1660798800000|2022-08-18 05:00:00|180.47|177.67|180.99|178.19|181.1|178.3|180.36|177.56|0
1660799100000|2022-08-18 05:05:00|181.1|178.3|181.72|178.92|181.72|178.92|180.89|178.09|0
1660799400000|2022-08-18 05:10:00|181.62|178.82|181.93|179.13|182.14|179.34|181.62|178.82|0
1660799700000|2022-08-18 05:15:00|182.04|179.24|182.03|179.23|182.25|179.45|181.83|179.03|0
1660800000000|2022-08-18 05:20:00|181.93|179.13|181.61|178.81|182.03|179.23|181.61|178.81|0
1660800300000|2022-08-18 05:25:00|181.72|178.92|182.35|179.55|182.35|179.55|181.72|178.92|0
1660800600000|2022-08-18 05:30:00|182.29|179.49|181.71|178.91|182.35|179.55|181.29|178.49|0
1660800900000|2022-08-18 05:35:00|181.61|178.81|181.5|178.7|181.92|179.12|181.29|178.49|0
1660801200000|2022-08-18 05:40:00|181.61|178.81|181.39|178.59|181.71|178.91|181.39|178.59|0
1660801500000|2022-08-18 05:45:00|181.29|178.49|180.76|177.96|181.29|178.49|180.55|177.75|0
1660801800000|2022-08-18 05:50:00|180.87|178.07|180.13|177.33|181.18|178.38|179.92|177.12|0
1660802100000|2022-08-18 05:55:00|180.03|177.23|179.3|176.5|180.13|177.33|179.19|176.39|0
1660802400000|2022-08-18 06:00:00|179.09|176.29|179.4|176.6|179.71|176.91|178.15|175.35|0
1660802700000|2022-08-18 06:05:00|179.29|176.49|180.23|177.43|180.23|177.43|178.57|175.77|0
1660803000000|2022-08-18 06:10:00|180.18|177.38|180.82|178.02|181.14|178.34|179.5|176.7|0
1660803300000|2022-08-18 06:15:00|180.72|177.92|181.03|178.23|181.24|178.44|180.41|177.61|0
1660803600000|2022-08-18 06:20:00|181.14|178.34|180.4|177.6|181.24|178.44|180.3|177.5|0
1660803900000|2022-08-18 06:25:00|180.3|177.5|179.36|176.56|180.4|177.6|179.26|176.46|0
1660804200000|2022-08-18 06:30:00|179.26|176.46|178.11|175.31|179.26|176.46|177.8|175|0
1660804500000|2022-08-18 06:35:00|178.01|175.21|178.21|175.41|178.94|176.14|177.8|175|0
1660804800000|2022-08-18 06:40:00|178.42|175.62|178.73|175.93|178.73|175.93|177.8|175|0
1660805100000|2022-08-18 06:45:00|178.63|175.83|178.31|175.51|179.04|176.24|178.21|175.41|0
1660805400000|2022-08-18 06:50:00|178.52|175.72|177.38|174.58|178.62|175.82|177.38|174.58|0
1660805700000|2022-08-18 06:55:00|177.48|174.68|176.97|174.17|177.48|174.68|176.56|173.76|0
1660806000000|2022-08-18 07:00:00|177.38|174.58|177.69|174.89|178.21|175.41|177.27|174.47|0
1660806300000|2022-08-18 07:05:00|177.48|174.88|179.23|176.63|179.33|176.73|176.45|173.85|0
1660806600000|2022-08-18 07:10:00|179.12|176.52|179.23|176.63|179.64|177.04|178.76|176.16|0
1660806900000|2022-08-18 07:15:00|179.02|176.42|177.15|174.55|179.12|176.52|177.05|174.45|0
1660807200000|2022-08-18 07:20:00|176.84|174.24|178.6|176|178.75|176.15|176.74|174.14|0
1660807500000|2022-08-18 07:25:00|178.55|175.95|179.12|176.52|179.53|176.93|178.08|175.48|0
1660807800000|2022-08-18 07:30:00|179.06|176.46|179.43|176.83|179.63|177.03|178.65|176.05|0
1660808100000|2022-08-18 07:35:00|179.37|176.77|179.63|177.03|179.84|177.24|178.6|176|0
1660808400000|2022-08-18 07:40:00|179.53|176.93|179.16|176.56|180.26|177.66|179.11|176.51|0
1660808700000|2022-08-18 07:45:00|179.11|176.51|179.11|176.51|179.32|176.72|178.59|175.99|0
1660809000000|2022-08-18 07:50:00|179.21|176.61|178.48|175.88|179.32|176.72|178.28|175.68|0
1660809300000|2022-08-18 07:55:00|178.59|175.99|178.67|176.07|179.52|176.92|178.28|175.68|0
1660809600000|2022-08-18 08:00:00|178.88|176.28|179.34|176.74|179.5|176.9|178.57|175.97|0
1660809900000|2022-08-18 08:05:00|179.45|176.85|179.71|177.11|180.23|177.63|178.88|176.28|0
1660810200000|2022-08-18 08:10:00|179.6|177|179.44|176.84|179.81|177.21|179.08|176.48|0
1660810500000|2022-08-18 08:15:00|179.39|176.79|178.77|176.17|180.02|177.42|178.77|176.17|0
1660810800000|2022-08-18 08:20:00|178.71|176.11|178.35|175.75|178.71|176.11|177.73|175.13|0
1660811100000|2022-08-18 08:25:00|178.45|175.85|178.35|175.75|178.45|175.85|177.73|175.13|0
1660811400000|2022-08-18 08:30:00|178.45|175.85|178.6|176|178.71|176.11|177.93|175.33|0
1660811700000|2022-08-18 08:35:00|178.66|176.06|178.55|175.95|178.97|176.37|178.14|175.54|0
1660812000000|2022-08-18 08:40:00|178.66|176.06|180.11|177.51|180.22|177.62|178.29|175.69|0
1660812300000|2022-08-18 08:45:00|180.22|177.62|180.84|178.24|181.26|178.66|180.06|177.46|0
1660812600000|2022-08-18 08:50:00|180.74|178.14|180.32|177.72|181.26|178.66|180.32|177.72|0
1660812900000|2022-08-18 08:55:00|180.11|177.51|181.99|179.39|182.2|179.6|180|177.4|0
1660813200000|2022-08-18 09:00:00|182.1|179.5|181.88|179.28|182.52|179.92|181.78|179.18|0
1660813500000|2022-08-18 09:05:00|181.93|179.33|183.04|180.44|183.78|181.18|181.88|179.28|0
1660813800000|2022-08-18 09:10:00|183.09|180.49|182.51|179.91|183.46|180.86|182.51|179.91|0
1660814100000|2022-08-18 09:15:00|182.62|180.02|183.04|180.44|183.04|180.44|182.41|179.81|0
1660814400000|2022-08-18 09:20:00|182.93|180.33|182.93|180.33|183.46|180.86|182.72|180.12|0
1660814700000|2022-08-18 09:25:00|183.03|180.43|183.67|181.07|184.09|181.49|182.93|180.33|0
1660815000000|2022-08-18 09:30:00|183.61|181.01|183.35|180.75|183.77|181.17|183.14|180.54|0
1660815300000|2022-08-18 09:35:00|183.56|180.96|184.4|181.8|184.61|182.01|183.35|180.75|0
1660815600000|2022-08-18 09:40:00|184.35|181.75|184.93|182.33|185.04|182.44|184.19|181.59|0
1660815900000|2022-08-18 09:45:00|184.82|182.22|185.03|182.43|185.46|182.86|184.4|181.8|0
1660816200000|2022-08-18 09:50:00|184.93|182.33|185.78|183.18|185.78|183.18|184.5|181.9|0
1660816500000|2022-08-18 09:55:00|185.67|183.07|185.56|182.96|185.99|183.39|185.14|182.54|0
1660816800000|2022-08-18 10:00:00|185.67|183.07|187.48|184.88|187.48|184.88|185.56|182.96|0
1660817100000|2022-08-18 10:05:00|187.53|184.93|187.05|184.45|187.96|185.36|186.84|184.24|0
1660817400000|2022-08-18 10:10:00|187.16|184.56|186.09|183.49|187.16|184.56|185.98|183.38|0
1660817700000|2022-08-18 10:15:00|186.19|183.59|185.98|183.38|186.41|183.81|185.45|182.85|0
1660818000000|2022-08-18 10:20:00|186.09|183.49|185.98|183.38|186.3|183.7|185.66|183.06|0
1660818300000|2022-08-18 10:25:00|186.03|183.43|185.87|183.27|186.35|183.75|185.76|183.16|0
1660818600000|2022-08-18 10:30:00|185.92|183.32|186.13|183.53|186.34|183.74|185.92|183.32|0
1660818900000|2022-08-18 10:35:00|186.29|183.69|186.72|184.12|186.93|184.33|186.18|183.58|0
1660819200000|2022-08-18 10:40:00|186.82|184.22|185.65|183.05|186.93|184.33|185.65|183.05|0
1660819500000|2022-08-18 10:45:00|185.54|182.94|185.01|182.41|185.54|182.94|184.48|181.88|0
1660819800000|2022-08-18 10:50:00|184.95|182.35|184.9|182.3|185.22|182.62|184.48|181.88|0
1660820100000|2022-08-18 10:55:00|184.85|182.25|184.9|182.3|185.27|182.67|184.69|182.09|0
1660820400000|2022-08-18 11:00:00|184.79|182.19|184.84|182.24|185.11|182.51|184.16|181.56|0
1660820700000|2022-08-18 11:05:00|184.79|182.19|185.53|182.93|185.64|183.04|184.79|182.19|0
1660821000000|2022-08-18 11:10:00|185.64|183.04|185.96|183.36|185.96|183.36|185.53|182.93|0
1660821300000|2022-08-18 11:15:00|185.9|183.3|185.42|182.82|186.06|183.46|185.42|182.82|0
1660821600000|2022-08-18 11:20:00|185.32|182.72|185.21|182.61|185.79|183.19|184.89|182.29|0
1660821900000|2022-08-18 11:25:00|185.15|182.55|184.14|181.54|185.31|182.71|184.14|181.54|0
1660822200000|2022-08-18 11:30:00|184.25|181.65|186.05|183.45|186.48|183.88|184.04|181.44|0
1660822500000|2022-08-18 11:35:00|185.95|183.35|186.59|183.99|186.8|184.2|185.84|183.24|0
1660822800000|2022-08-18 11:40:00|186.69|184.09|186.58|183.98|186.8|184.2|185.78|183.18|0
1660823100000|2022-08-18 11:45:00|186.69|184.09|186.69|184.09|187.01|184.41|186.37|183.77|0
1660823400000|2022-08-18 11:50:00|186.58|183.98|186.69|184.09|186.79|184.19|186.21|183.61|0
1660823700000|2022-08-18 11:55:00|186.58|183.98|187.33|184.73|187.33|184.73|186.37|183.77|0
1660824000000|2022-08-18 12:00:00|187.27|184.67|188.29|185.69|188.4|185.8|187.11|184.51|0
1660824300000|2022-08-18 12:05:00|188.18|185.58|189.14|186.54|192.81|190.21|188.18|185.58|0
1660824600000|2022-08-18 12:10:00|189.24|186.64|187.63|185.03|189.24|186.64|187.42|184.82|0
1660824900000|2022-08-18 12:15:00|187.52|184.92|186.56|183.96|187.63|185.03|186.56|183.96|0
1660825200000|2022-08-18 12:20:00|186.45|183.85|186.66|184.06|186.88|184.28|186.34|183.74|0
1660825500000|2022-08-18 12:25:00|186.77|184.17|186.34|183.74|187.09|184.49|186.34|183.74|0
1660825800000|2022-08-18 12:30:00|186.39|183.79|186.44|183.84|186.66|184.06|184.53|181.93|0
1660826100000|2022-08-18 12:35:00|186.5|183.9|185.38|182.78|186.66|184.06|185|182.4|0
1660826400000|2022-08-18 12:40:00|185.32|182.72|185.69|183.09|185.8|183.2|184|181.4|0
1660826700000|2022-08-18 12:45:00|185.59|182.99|185.8|183.2|186.01|183.41|184.95|182.35|0
1660827000000|2022-08-18 12:50:00|185.69|183.09|185.9|183.3|186.33|183.73|184.95|182.35|0
1660827300000|2022-08-18 12:55:00|186.01|183.41|186.11|183.51|186.22|183.62|184.94|182.34|0
1660827600000|2022-08-18 13:00:00|186.43|183.83|184.48|181.88|186.54|183.94|184.37|181.77|0
1660827900000|2022-08-18 13:05:00|184.32|181.72|183.63|181.03|184.37|181.77|183.31|180.71|0
1660828200000|2022-08-18 13:10:00|183.73|181.13|183.84|181.24|184.37|181.77|183.63|181.03|0
1660828500000|2022-08-18 13:15:00|183.94|181.34|184.05|181.45|184.26|181.66|183.63|181.03|0
1660828800000|2022-08-18 13:20:00|184.15|181.55|183.94|181.34|184.58|181.98|183.84|181.24|0
1660829100000|2022-08-18 13:25:00|183.62|181.02|182.56|179.96|183.73|181.13|182.14|179.54|0
1660829400000|2022-08-18 13:30:00|182.77|180.17|179.83|177.23|183.41|180.81|179.52|176.92|0
1660829700000|2022-08-18 13:35:00|179.62|177.02|182.43|179.83|183.07|180.47|179.52|176.92|0
1660830000000|2022-08-18 13:40:00|182.33|179.73|183.49|180.89|183.7|181.1|180.96|178.36|0
1660830300000|2022-08-18 13:45:00|183.7|181.1|179.49|176.89|183.8|181.2|179.49|176.89|0
1660830600000|2022-08-18 13:50:00|179.6|177|180.33|177.73|181.48|178.88|179.18|176.58|0
1660830900000|2022-08-18 13:55:00|180.22|177.62|179.96|177.36|181.27|178.67|179.49|176.89|0
1660831200000|2022-08-18 14:00:00|179.59|176.99|179.38|176.78|179.59|176.99|177.83|175.23|0
1660831500000|2022-08-18 14:05:00|179.49|176.89|180.43|177.83|180.53|177.93|178.34|175.74|0
1660831800000|2022-08-18 14:10:00|180.22|177.62|180.21|177.61|180.43|177.83|178.76|176.16|0
1660832100000|2022-08-18 14:15:00|180.11|177.51|181.05|178.45|181.16|178.56|179.38|176.78|0
1660832400000|2022-08-18 14:20:00|181.15|178.55|180.6|178|182.52|179.92|179.87|177.27|0
1660832700000|2022-08-18 14:25:00|180.5|177.9|179.24|176.64|181.13|178.53|179.14|176.54|0
1660833000000|2022-08-18 14:30:00|179.45|176.85|179.55|176.95|180.18|177.58|177.78|175.18|0
1660833300000|2022-08-18 14:35:00|179.34|176.74|180.39|177.79|180.39|177.79|178.72|176.12|0
1660833600000|2022-08-18 14:40:00|180.49|177.89|181.86|179.26|182.81|180.21|180.18|177.58|0
1660833900000|2022-08-18 14:45:00|182.07|179.47|183.87|181.27|183.97|181.37|181.44|178.84|0
1660834200000|2022-08-18 14:50:00|183.97|181.37|182.29|179.69|184.29|181.69|181.97|179.37|0
1660834500000|2022-08-18 14:55:00|182.19|179.59|181.55|178.95|182.5|179.9|180.61|178.01|0
1660834800000|2022-08-18 15:00:00|181.76|179.16|180.39|177.79|183.03|180.43|180.08|177.48|0
1660835100000|2022-08-18 15:05:00|180.5|177.9|180.6|178|180.81|178.21|179.24|176.64|0
1660835400000|2022-08-18 15:10:00|180.92|178.32|182.39|179.79|182.49|179.89|180.6|178|0
1660835700000|2022-08-18 15:15:00|182.49|179.89|182.28|179.68|183.98|181.38|181.96|179.36|0
1660836000000|2022-08-18 15:20:00|182.18|179.58|184.93|182.33|184.93|182.33|182.17|179.57|0
1660836300000|2022-08-18 15:25:00|184.72|182.12|184.82|182.22|185.46|182.86|183.65|181.05|0
1660836600000|2022-08-18 15:30:00|185.14|182.54|185.51|182.91|186.42|183.82|184.18|181.58|0
1660836900000|2022-08-18 15:35:00|185.67|183.07|185.99|183.39|186.63|184.03|184.93|182.33|0
1660837200000|2022-08-18 15:40:00|186.1|183.5|186.1|183.5|186.95|184.35|185.35|182.75|0
1660837500000|2022-08-18 15:45:00|186.25|183.65|186.74|184.14|187.17|184.57|185.56|182.96|0
1660837800000|2022-08-18 15:50:00|186.95|184.35|186.31|183.71|187.49|184.89|185.88|183.28|0
1660838100000|2022-08-18 15:55:00|186.41|183.81|185.34|182.74|187.38|184.78|185.34|182.74|0
1660838400000|2022-08-18 16:00:00|185.66|183.06|186.2|183.6|186.46|183.86|184.81|182.21|0
1660838700000|2022-08-18 16:05:00|186.3|183.7|185.34|182.74|186.52|183.92|185.13|182.53|0
1660839000000|2022-08-18 16:10:00|185.23|182.63|185.02|182.42|185.77|183.17|184.59|181.99|0
1660839300000|2022-08-18 16:15:00|185.12|182.52|184.91|182.31|185.66|183.06|184.59|181.99|0
1660839600000|2022-08-18 16:20:00|184.8|182.2|181.2|178.6|184.8|182.2|180.88|178.28|0
1660839900000|2022-08-18 16:25:00|181.09|178.49|180.88|178.28|181.94|179.34|180.25|177.65|0
1660840200000|2022-08-18 16:30:00|180.99|178.39|181.3|178.7|181.41|178.81|180.15|177.55|0
1660840500000|2022-08-18 16:35:00|181.41|178.81|180.56|177.96|181.51|178.91|179.72|177.12|0
1660840800000|2022-08-18 16:40:00|180.35|177.75|178.16|175.56|180.77|178.17|178.16|175.56|0
1660841100000|2022-08-18 16:45:00|178.05|175.45|180.03|177.43|180.46|177.86|177.95|175.35|0
1660841400000|2022-08-18 16:50:00|179.93|177.33|180.35|177.75|180.35|177.75|179.51|176.91|0
1660841700000|2022-08-18 16:55:00|180.24|177.64|180.03|177.43|180.56|177.96|179.51|176.91|0
1660842000000|2022-08-18 17:00:00|180.24|177.64|179.4|176.8|180.66|178.06|179.19|176.59|0
1660842300000|2022-08-18 17:05:00|179.3|176.7|182.02|179.42|182.13|179.53|179.3|176.7|0
1660842600000|2022-08-18 17:10:00|182.13|179.53|180.44|177.84|182.87|180.27|180.44|177.84|0
1660842900000|2022-08-18 17:15:00|180.55|177.95|182.13|179.53|182.13|179.53|180.34|177.74|0
1660843200000|2022-08-18 17:20:00|182.23|179.63|182.02|179.42|182.97|180.37|181.49|178.89|0
1660843500000|2022-08-18 17:25:00|182.12|179.52|182.65|180.05|183.07|180.47|181.6|179|0
1660843800000|2022-08-18 17:30:00|182.76|180.16|182.86|180.26|183.28|180.68|181.91|179.31|0
1660844100000|2022-08-18 17:35:00|182.97|180.37|184.02|181.42|184.02|181.42|182.86|180.26|0
1660844400000|2022-08-18 17:40:00|184.13|181.53|183.81|181.21|184.24|181.64|183.7|181.1|0
1660844700000|2022-08-18 17:45:00|183.7|181.1|182.75|180.15|183.7|181.1|182.54|179.94|0
1660845000000|2022-08-18 17:50:00|182.64|180.04|182.96|180.36|183.59|180.99|182.64|180.04|0
1660845300000|2022-08-18 17:55:00|182.85|180.25|182.48|179.88|182.96|180.36|181.69|179.09|0
1660845600000|2022-08-18 18:00:00|182.53|179.93|182.53|179.93|183.06|180.46|181.58|178.98|0
1660845900000|2022-08-18 18:05:00|182.64|180.04|184.12|181.52|184.22|181.62|182.21|179.61|0
1660846200000|2022-08-18 18:10:00|184.01|181.41|183.9|181.3|184.86|182.26|183.06|180.46|0
1660846500000|2022-08-18 18:15:00|183.8|181.2|184.54|181.94|184.75|182.15|183.69|181.09|0
1660846800000|2022-08-18 18:20:00|184.43|181.83|184.54|181.94|184.65|182.05|183.48|180.88|0
1660847100000|2022-08-18 18:25:00|184.64|182.04|184.22|181.62|184.64|182.04|183.9|181.3|0
1660847400000|2022-08-18 18:30:00|184.32|181.72|183.05|180.45|184.32|181.72|182.41|179.81|0
1660847700000|2022-08-18 18:35:00|182.94|180.34|182.94|180.34|183.26|180.66|182.52|179.92|0
1660848000000|2022-08-18 18:40:00|182.83|180.23|184.32|181.72|184.32|181.72|182.73|180.13|0
1660848300000|2022-08-18 18:45:00|184.21|181.61|183.46|180.86|184.42|181.82|183.25|180.65|0
1660848600000|2022-08-18 18:50:00|183.57|180.97|185.91|183.31|185.91|183.31|183.36|180.76|0
1660848900000|2022-08-18 18:55:00|185.8|183.2|185.37|182.77|186.23|183.63|185.27|182.67|0
1660849200000|2022-08-18 19:00:00|185.27|182.67|186.12|183.52|186.23|183.63|184.95|182.35|0
1660849500000|2022-08-18 19:05:00|186.01|183.41|186.12|183.52|186.55|183.95|185.91|183.31|0
1660849800000|2022-08-18 19:10:00|186.23|183.63|186.87|184.27|187.3|184.7|185.8|183.2|0
1660850100000|2022-08-18 19:15:00|187.08|184.48|188.48|185.88|188.69|186.09|186.54|183.94|0
1660850400000|2022-08-18 19:20:00|188.37|185.77|188.69|186.09|188.8|186.2|187.19|184.59|0
1660850700000|2022-08-18 19:25:00|188.8|186.2|188.47|185.87|188.91|186.31|187.83|185.23|0
1660851000000|2022-08-18 19:30:00|188.58|185.98|189.34|186.74|189.44|186.84|187.72|185.12|0
1660851300000|2022-08-18 19:35:00|189.12|186.52|188.69|186.09|189.55|186.95|188.69|186.09|0
1660851600000|2022-08-18 19:40:00|188.79|186.19|188.58|185.98|189.23|186.63|188.04|185.44|0
1660851900000|2022-08-18 19:45:00|188.47|185.87|187.82|185.22|188.79|186.19|187.17|184.57|0
1660852200000|2022-08-18 19:50:00|187.5|184.9|184.93|182.33|187.5|184.9|184.71|182.11|0
1660852500000|2022-08-18 19:55:00|185.03|182.43|186.53|183.93|186.53|183.93|184.07|181.47|0
1660852800000|2022-08-18 20:00:00|186.42|183.82|187.53|184.93|187.63|185.03|185.99|183.39|0
1660853100000|2022-08-18 20:05:00|187.42|184.82|185.16|182.56|187.42|184.82|185.16|182.56|0
1660853400000|2022-08-18 20:10:00|185.27|182.67|184.63|182.03|185.69|183.09|184.63|182.03|0
1660853700000|2022-08-18 20:15:00|185.37|182.57|185.68|182.88|185.69|182.89|185.36|182.56|0
1660854000000|2022-08-18 20:20:00|185.58|182.78|185.9|183.1|186|183.2|185.58|182.78|0
1660854300000|2022-08-18 20:25:00|186|183.2|186|183.2|186.32|183.52|185.79|182.99|0
1660854600000|2022-08-18 20:30:00|185.89|183.09|186.21|183.41|186.32|183.52|185.89|183.09|0
1660854900000|2022-08-18 20:35:00|186.32|183.52|186|183.2|186.32|183.52|186|183.2|0
1660855200000|2022-08-18 20:40:00|186.1|183.3|186.21|183.41|186.21|183.41|185.89|183.09|0
1660855500000|2022-08-18 20:45:00|186.26|183.46|186.21|183.41|186.32|183.52|186.1|183.3|0
1660855800000|2022-08-18 20:50:00|186.1|183.3|186.42|183.62|186.47|183.67|186.1|183.3|0
1660856100000|2022-08-18 20:55:00|186.47|183.67|186.21|183.41|186.47|183.67|185.78|182.98|0
1660856400000|2022-08-18 21:00:00|186.27|183.47|186.24|183.44|186.27|183.47|186.1|183.3|0
1660856700000|2022-08-18 21:05:00|186.22|183.42|186.17|183.37|186.34|183.54|186.08|183.28|0
1660857000000|2022-08-18 21:10:00|186.14|183.34|186.28|183.48|186.3|183.5|186.14|183.34|0
1660857300000|2022-08-18 21:15:00|186.14|183.34|186.28|183.48|186.28|183.48|186.09|183.29|0
1660857600000|2022-08-18 21:20:00|186.31|183.51|186.03|183.23|186.31|183.51|186.01|183.21|0
1660857900000|2022-08-18 21:25:00|186.02|183.22|186.16|183.36|186.28|183.48|186.02|183.22|0
1660858200000|2022-08-18 21:30:00|186.18|183.38|186.16|183.36|186.18|183.38|186.13|183.33|0
1660858500000|2022-08-18 21:35:00|186.14|183.34|186.13|183.33|186.14|183.34|186.11|183.31|0
1660858800000|2022-08-18 21:40:00|186.11|183.31|185.97|183.17|186.11|183.31|185.97|183.17|0
1660859100000|2022-08-18 21:45:00|185.99|183.19|185.98|183.18|185.99|183.19|185.98|183.18|0
1660859700000|2022-08-18 21:55:00|185.92|183.12|185.84|183.04|186|183.2|185.84|183.04|0
1660860000000|2022-08-18 22:00:00|185.69|182.89|185|182.2|186.01|183.21|184.79|181.99|0
1660860300000|2022-08-18 22:05:00|184.89|182.09|185.48|182.68|185.75|182.95|184.89|182.09|0
1660860600000|2022-08-18 22:10:00|185.53|182.73|185.21|182.41|185.69|182.89|185.21|182.41|0
1660860900000|2022-08-18 22:15:00|185.26|182.46|185.21|182.41|185.42|182.62|185.1|182.3|0
1660861200000|2022-08-18 22:20:00|185.1|182.3|185.42|182.62|185.53|182.73|185.1|182.3|0
1660861500000|2022-08-18 22:25:00|185.31|182.51|185.31|182.51|185.95|183.15|185.31|182.51|0
1660861800000|2022-08-18 22:30:00|185.36|182.56|185.31|182.51|185.52|182.72|185.2|182.4|0
1660862100000|2022-08-18 22:35:00|185.41|182.61|185.2|182.4|185.41|182.61|184.99|182.19|0
1660862400000|2022-08-18 22:40:00|185.31|182.51|185.52|182.72|185.52|182.72|185.2|182.4|0
1660862700000|2022-08-18 22:45:00|185.41|182.61|184.98|182.18|185.41|182.61|184.98|182.18|0
1660863000000|2022-08-18 22:50:00|184.87|182.07|185.19|182.39|185.19|182.39|184.87|182.07|0
1660863300000|2022-08-18 22:55:00|185.09|182.29|184.98|182.18|185.19|182.39|184.98|182.18|0
1660863600000|2022-08-18 23:00:00|185.03|182.23|184.81|182.01|185.08|182.28|184.76|181.96|0
1660863900000|2022-08-18 23:05:00|184.87|182.07|184.87|182.07|184.98|182.18|184.76|181.96|0
1660864200000|2022-08-18 23:10:00|184.97|182.17|184.97|182.17|185.08|182.28|184.97|182.17|0
1660864500000|2022-08-18 23:15:00|185.02|182.22|184.86|182.06|185.02|182.22|184.76|181.96|0
1660864800000|2022-08-18 23:20:00|184.81|182.01|184.75|181.95|184.86|182.06|184.65|181.85|0
1660865100000|2022-08-18 23:25:00|184.86|182.06|185.18|182.38|185.18|182.38|184.75|181.95|0
1660865400000|2022-08-18 23:30:00|185.07|182.27|184.75|181.95|185.07|182.27|184.75|181.95|0
1660865700000|2022-08-18 23:35:00|184.86|182.06|184.64|181.84|184.86|182.06|184.54|181.74|0
1660866000000|2022-08-18 23:40:00|184.53|181.73|184.32|181.52|184.58|181.78|184.32|181.52|0
1660866300000|2022-08-18 23:45:00|184.43|181.63|184.64|181.84|184.64|181.84|184.32|181.52|0
1660866600000|2022-08-18 23:50:00|184.74|181.94|184.95|182.15|184.96|182.16|184.42|181.62|0
1660866900000|2022-08-18 23:55:00|184.85|182.05|185.38|182.58|185.38|182.58|184.74|181.94|0
1660867200000|2022-08-19 00:00:00|185.27|182.47|184.31|181.51|186.02|183.22|184.31|181.51|0
1660867500000|2022-08-19 00:05:00|183.46|180.66|183.78|180.98|183.88|181.08|183.14|180.34|0
1660867800000|2022-08-19 00:10:00|183.67|180.87|182.93|180.13|183.67|180.87|182.82|180.02|0
1660868100000|2022-08-19 00:15:00|183.03|180.23|183.46|180.66|183.67|180.87|182.93|180.13|0
1660868400000|2022-08-19 00:20:00|183.35|180.55|183.24|180.44|183.56|180.76|183.14|180.34|0
1660868700000|2022-08-19 00:25:00|183.13|180.33|182.6|179.8|183.13|180.33|182.29|179.49|0
1660869000000|2022-08-19 00:30:00|182.5|179.7|182.6|179.8|183.13|180.33|182.5|179.7|0
1660869300000|2022-08-19 00:35:00|182.71|179.91|182.49|179.69|182.81|180.01|182.28|179.48|0
1660869600000|2022-08-19 00:40:00|182.44|179.64|182.81|180.01|183.02|180.22|182.39|179.59|0
1660869900000|2022-08-19 00:45:00|182.7|179.9|182.6|179.8|182.92|180.12|182.38|179.58|0
1660870200000|2022-08-19 00:50:00|182.7|179.9|182.59|179.79|182.81|180.01|182.38|179.58|0
1660870500000|2022-08-19 00:55:00|182.7|179.9|182.91|180.11|183.33|180.53|182.7|179.9|0
1660870800000|2022-08-19 01:00:00|183.01|180.21|183.01|180.21|183.01|180.21|182.59|179.79|0
1660871100000|2022-08-19 01:05:00|182.91|180.11|183.22|180.42|183.44|180.64|182.91|180.11|0
1660871400000|2022-08-19 01:10:00|183.33|180.53|183.43|180.63|183.65|180.85|183.22|180.42|0
1660871700000|2022-08-19 01:15:00|183.59|180.79|183.11|180.31|183.75|180.95|183.01|180.21|0
1660872000000|2022-08-19 01:20:00|183.22|180.42|183|180.2|183.22|180.42|182.79|179.99|0
1660872300000|2022-08-19 01:25:00|183.11|180.31|182.84|180.04|183.22|180.42|182.79|179.99|0
1660872600000|2022-08-19 01:30:00|183|180.2|181.42|178.62|183.11|180.31|181.31|178.51|0
1660872900000|2022-08-19 01:35:00|181.52|178.72|182.26|179.46|182.26|179.46|181.52|178.72|0
1660873200000|2022-08-19 01:40:00|182.15|179.35|182.15|179.35|182.57|179.77|181.73|178.93|0
1660873500000|2022-08-19 01:45:00|182.2|179.4|182.68|179.88|182.78|179.98|181.94|179.14|0
1660873800000|2022-08-19 01:50:00|182.78|179.98|183.1|180.3|183.36|180.56|182.68|179.88|0
1660874100000|2022-08-19 01:55:00|182.99|180.19|183.1|180.3|183.2|180.4|182.78|179.98|0
1660874400000|2022-08-19 02:00:00|183.2|180.4|182.88|180.08|183.31|180.51|182.78|179.98|0
1660874700000|2022-08-19 02:05:00|182.99|180.19|182.88|180.08|183.41|180.61|182.77|179.97|0
1660875000000|2022-08-19 02:10:00|182.77|179.97|183.09|180.29|183.2|180.4|182.46|179.66|0
1660875300000|2022-08-19 02:15:00|182.98|180.18|182.82|180.02|183.3|180.5|182.77|179.97|0
1660875600000|2022-08-19 02:20:00|182.88|180.08|182.87|180.07|183.3|180.5|182.77|179.97|0
1660875900000|2022-08-19 02:25:00|182.77|179.97|182.87|180.07|183.09|180.29|182.77|179.97|0
1660876200000|2022-08-19 02:30:00|182.98|180.18|183.19|180.39|183.29|180.49|182.98|180.18|0
1660876500000|2022-08-19 02:35:00|183.29|180.49|184.04|181.24|184.14|181.34|183.19|180.39|0
1660876800000|2022-08-19 02:40:00|184.14|181.34|183.93|181.13|184.25|181.45|183.82|181.02|0
1660877100000|2022-08-19 02:45:00|184.03|181.23|183.82|181.02|184.03|181.23|183.71|180.91|0
1660877400000|2022-08-19 02:50:00|183.92|181.12|184.03|181.23|184.35|181.55|183.92|181.12|0
1660877700000|2022-08-19 02:55:00|183.92|181.12|184.67|181.87|184.67|181.87|183.92|181.12|0
1660878000000|2022-08-19 03:00:00|184.77|181.97|184.45|181.65|184.88|182.08|184.34|181.54|0
1660878300000|2022-08-19 03:05:00|184.24|181.44|184.24|181.44|184.56|181.76|184.13|181.33|0
1660878600000|2022-08-19 03:10:00|184.29|181.49|184.34|181.54|184.55|181.75|184.13|181.33|0
1660878900000|2022-08-19 03:15:00|184.23|181.43|184.34|181.54|184.55|181.75|184.23|181.43|0
1660879200000|2022-08-19 03:20:00|184.44|181.64|184.12|181.32|184.66|181.86|184.12|181.32|0
1660879500000|2022-08-19 03:25:00|184.23|181.43|183.8|181|184.34|181.54|183.8|181|0
1660879800000|2022-08-19 03:30:00|183.7|180.9|182.74|179.94|183.7|180.9|182.21|179.41|0
1660880100000|2022-08-19 03:35:00|182.63|179.83|183.11|180.31|183.16|180.36|182.63|179.83|0
1660880400000|2022-08-19 03:40:00|183.16|180.36|182.84|180.04|183.16|180.36|182.74|179.94|0
1660880700000|2022-08-19 03:45:00|182.74|179.94|182.52|179.72|183.05|180.25|182.26|179.46|0
1660881000000|2022-08-19 03:50:00|182.42|179.62|182.31|179.51|182.73|179.93|182.31|179.51|0
1660881300000|2022-08-19 03:55:00|182.41|179.61|182.2|179.4|182.41|179.61|182.09|179.29|0
1660881600000|2022-08-19 04:00:00|182.09|179.29|181.78|178.98|182.2|179.4|181.78|178.98|0
1660881900000|2022-08-19 04:05:00|181.88|179.08|181.77|178.97|181.99|179.19|181.67|178.87|0
1660882200000|2022-08-19 04:10:00|181.67|178.87|181.88|179.08|181.98|179.18|181.56|178.76|0
1660882500000|2022-08-19 04:15:00|181.98|179.18|182.19|179.39|182.19|179.39|181.88|179.08|0
1660882800000|2022-08-19 04:20:00|182.09|179.29|182.3|179.5|182.4|179.6|182.09|179.29|0
1660883100000|2022-08-19 04:25:00|182.19|179.39|182.19|179.39|182.4|179.6|182.08|179.28|0
1660883400000|2022-08-19 04:30:00|182.29|179.49|182.5|179.7|182.5|179.7|182.19|179.39|0
1660883700000|2022-08-19 04:35:00|182.45|179.65|181.66|178.86|182.5|179.7|181.34|178.54|0
1660884000000|2022-08-19 04:40:00|181.55|178.75|181.65|178.85|181.87|179.07|181.34|178.54|0
1660884300000|2022-08-19 04:45:00|181.55|178.75|181.44|178.64|181.65|178.85|181.34|178.54|0
1660884600000|2022-08-19 04:50:00|181.55|178.75|181.76|178.96|181.76|178.96|181.44|178.64|0
1660884900000|2022-08-19 04:55:00|181.65|178.85|181.54|178.74|181.86|179.06|181.44|178.64|0
1660885200000|2022-08-19 05:00:00|181.65|178.85|181.01|178.21|181.75|178.95|181.01|178.21|0
1660885500000|2022-08-19 05:05:00|180.91|178.11|181.12|178.32|181.12|178.32|180.59|177.79|0
1660885800000|2022-08-19 05:10:00|181.22|178.42|181.01|178.21|181.33|178.53|180.8|178|0
1660886100000|2022-08-19 05:15:00|180.9|178.1|180.21|177.41|181.43|178.63|179.78|176.98|0
1660886400000|2022-08-19 05:20:00|180.11|177.31|179.79|176.99|180.42|177.62|179.58|176.78|0
1660886700000|2022-08-19 05:25:00|179.9|177.1|179.79|176.99|180|177.2|179.37|176.57|0
1660887000000|2022-08-19 05:30:00|179.68|176.88|179.16|176.36|179.89|177.09|179.16|176.36|0
1660887300000|2022-08-19 05:35:00|179.26|176.46|178.84|176.04|179.26|176.46|178.43|175.63|0
1660887600000|2022-08-19 05:40:00|178.95|176.15|178.84|176.04|179.16|176.36|178.74|175.94|0
1660887900000|2022-08-19 05:45:00|178.94|176.14|179.57|176.77|179.57|176.77|178.94|176.14|0
1660888200000|2022-08-19 05:50:00|179.68|176.88|180.2|177.4|180.52|177.72|179.68|176.88|0
1660888500000|2022-08-19 05:55:00|180.09|177.29|179.78|176.98|180.2|177.4|179.78|176.98|0
1660888800000|2022-08-19 06:00:00|179.67|176.87|179.36|176.56|179.78|176.98|178.94|176.14|0
1660889100000|2022-08-19 06:05:00|179.46|176.66|179.04|176.24|179.77|176.97|178.93|176.13|0
1660889400000|2022-08-19 06:10:00|179.14|176.34|178.41|175.61|179.46|176.66|178.31|175.51|0
1660889700000|2022-08-19 06:15:00|178.31|175.51|178.83|176.03|179.25|176.45|176.76|173.96|0
1660890000000|2022-08-19 06:20:00|178.73|175.93|178.73|175.93|179.15|176.35|178.62|175.82|0
1660890300000|2022-08-19 06:25:00|178.62|175.82|178.52|175.72|179.15|176.35|178.1|175.3|0
1660890600000|2022-08-19 06:30:00|178.41|175.61|177.83|175.03|178.67|175.87|177.27|174.47|0
1660890900000|2022-08-19 06:35:00|177.89|175.09|176.43|173.63|178.1|175.3|176.02|173.22|0
1660891200000|2022-08-19 06:40:00|176.54|173.74|176.33|173.53|176.74|173.94|175.5|172.7|0
1660891500000|2022-08-19 06:45:00|176.22|173.42|176.31|173.51|176.33|173.53|174.3|171.5|0
1660891800000|2022-08-19 06:50:00|176.36|173.56|176.31|173.51|176.93|174.13|176.1|173.3|0
1660892100000|2022-08-19 06:55:00|176.41|173.61|175.69|172.89|176.46|173.66|175.17|172.37|0
1660892400000|2022-08-19 07:00:00|175.48|172.68|176.1|173.3|176.2|173.4|174.86|172.06|0
1660892700000|2022-08-19 07:05:00|176|173.4|176.51|173.91|176.93|174.33|175.9|173.3|0
1660893000000|2022-08-19 07:10:00|176.41|173.81|176.82|174.22|177.76|175.16|176.31|173.71|0
1660893300000|2022-08-19 07:15:00|176.93|174.33|176.91|174.31|177.34|174.74|176.36|173.76|0
1660893600000|2022-08-19 07:20:00|176.81|174.21|177.01|174.41|177.22|174.62|176.29|173.69|0
1660893900000|2022-08-19 07:25:00|176.91|174.31|176.91|174.31|177.01|174.41|176.08|173.48|0
1660894200000|2022-08-19 07:30:00|176.8|174.2|177.21|174.61|177.74|175.14|176.8|174.2|0
1660894500000|2022-08-19 07:35:00|177.16|174.56|176.8|174.2|177.42|174.82|176.49|173.89|0
1660894800000|2022-08-19 07:40:00|176.85|174.25|177.31|174.71|177.63|175.03|176.8|174.2|0
1660895100000|2022-08-19 07:45:00|177.21|174.61|176.48|173.88|177.63|175.03|176.38|173.78|0
1660895400000|2022-08-19 07:50:00|176.59|173.99|176.38|173.78|176.64|174.04|175.65|173.05|0
1660895700000|2022-08-19 07:55:00|176.43|173.83|176.58|173.98|177.41|174.81|176.43|173.83|0
1660896000000|2022-08-19 08:00:00|176.48|173.88|176.17|173.57|177.52|174.92|176.17|173.57|0
1660896300000|2022-08-19 08:05:00|176.27|173.67|175.13|172.53|176.37|173.77|175.03|172.43|0
1660896600000|2022-08-19 08:10:00|175.03|172.43|174.72|172.12|175.34|172.74|174.61|172.01|0
1660896900000|2022-08-19 08:15:00|174.61|172.01|174.3|171.7|174.92|172.32|173.38|170.78|0
1660897200000|2022-08-19 08:20:00|174.25|171.65|172.35|169.75|174.3|171.7|171.95|169.35|0
1660897500000|2022-08-19 08:25:00|172.3|169.7|172.4|169.8|172.45|169.85|171.94|169.34|0
1660897800000|2022-08-19 08:30:00|172.45|169.85|170.82|168.22|172.6|170|170.72|168.12|0
1660898100000|2022-08-19 08:35:00|170.72|168.12|171.96|169.36|172.06|169.46|170.72|168.12|0
1660898400000|2022-08-19 08:40:00|171.86|169.26|172.21|169.61|172.47|169.87|171.75|169.15|0
1660898700000|2022-08-19 08:45:00|172.16|169.56|172.56|169.96|173.08|170.48|172.06|169.46|0
1660899000000|2022-08-19 08:50:00|172.46|169.86|172.36|169.76|172.61|170.01|171.85|169.25|0
1660899300000|2022-08-19 08:55:00|172.41|169.81|173.17|170.57|173.27|170.67|172.05|169.45|0
1660899600000|2022-08-19 09:00:00|173.07|170.47|172.91|170.31|173.17|170.57|172.15|169.55|0
1660899900000|2022-08-19 09:05:00|172.71|170.11|172.76|170.16|172.96|170.36|172.35|169.75|0
1660900200000|2022-08-19 09:10:00|172.66|170.06|173.37|170.77|173.47|170.87|172.15|169.55|0
1660900500000|2022-08-19 09:15:00|173.27|170.67|173.67|171.07|174.09|171.49|173.17|170.57|0
1660900800000|2022-08-19 09:20:00|173.72|171.12|172.86|170.26|173.78|171.18|172.75|170.15|0
1660901100000|2022-08-19 09:25:00|172.8|170.2|173.26|170.66|173.47|170.87|172.75|170.15|0
1660901400000|2022-08-19 09:30:00|173.31|170.71|173.26|170.66|173.46|170.86|172.95|170.35|0
1660901700000|2022-08-19 09:35:00|173.31|170.71|172.93|170.33|173.46|170.86|172.22|169.62|0
1660902000000|2022-08-19 09:40:00|173.04|170.44|173.14|170.54|173.96|171.36|172.93|170.33|0
1660902300000|2022-08-19 09:45:00|173.29|170.69|172.52|169.92|173.85|171.25|172.42|169.82|0
1660902600000|2022-08-19 09:50:00|172.42|169.82|171.91|169.31|172.42|169.82|171.4|168.8|0
1660902900000|2022-08-19 09:55:00|171.75|169.15|171.24|168.64|172.21|169.61|170.99|168.39|0
1660903200000|2022-08-19 10:00:00|171.29|168.69|170.78|168.18|171.5|168.9|170.48|167.88|0
1660903500000|2022-08-19 10:05:00|170.83|168.23|170.28|167.68|171.04|168.44|170.17|167.57|0
1660903800000|2022-08-19 10:10:00|170.17|167.57|170.42|167.82|171.09|168.49|170.17|167.57|0
1660904100000|2022-08-19 10:15:00|170.38|167.78|171.49|168.89|171.59|168.99|170.27|167.67|0
1660904400000|2022-08-19 10:20:00|171.64|169.04|171.28|168.68|172|169.4|171.18|168.58|0
1660904700000|2022-08-19 10:25:00|171.18|168.58|171.23|168.63|171.49|168.89|170.78|168.18|0
1660905000000|2022-08-19 10:30:00|171.28|168.68|170.16|167.56|171.43|168.83|170.16|167.56|0
1660905300000|2022-08-19 10:35:00|170.21|167.61|168.45|165.85|170.67|168.07|168.25|165.65|0
1660905600000|2022-08-19 10:40:00|168.35|165.75|167.09|164.49|169.05|166.45|166.94|164.34|0
1660905900000|2022-08-19 10:45:00|167.24|164.64|166.84|164.24|167.44|164.84|166.64|164.04|0
1660906200000|2022-08-19 10:50:00|166.94|164.34|168.18|165.06|172.1|169.5|159.42|156.82|0
1660906500000|2022-08-19 10:55:00|168.28|165.16|168.52|165.92|168.82|166.22|167.68|164.56|0
1660906800000|2022-08-19 11:00:00|168.72|166.12|168.92|166.32|169.32|166.72|168.41|165.81|0
1660907100000|2022-08-19 11:05:00|168.76|166.16|169.22|166.62|169.32|166.72|167.61|165.01|0
1660907400000|2022-08-19 11:10:00|169.16|166.56|169.11|166.51|169.42|166.82|168.61|166.01|0
1660907700000|2022-08-19 11:15:00|169.21|166.61|168.61|166.01|169.52|166.92|168.51|165.91|0
1660908000000|2022-08-19 11:20:00|168.71|166.11|169.76|167.16|169.92|167.32|168.71|166.11|0
1660908300000|2022-08-19 11:25:00|169.71|167.11|169.01|166.41|169.82|167.22|168.91|166.31|0
1660908600000|2022-08-19 11:30:00|169.21|166.61|168.2|165.6|169.81|167.21|168.1|165.5|0
1660908900000|2022-08-19 11:35:00|168.1|165.5|168.5|165.9|168.5|165.9|167.7|165.1|0
1660909200000|2022-08-19 11:40:00|168.4|165.8|169.71|167.11|169.71|167.11|167.8|165.2|0
1660909500000|2022-08-19 11:45:00|169.81|167.21|169.7|167.1|170.11|167.51|169.5|166.9|0
1660909800000|2022-08-19 11:50:00|169.6|167|169.5|166.9|169.91|167.31|169.35|166.75|0
1660910100000|2022-08-19 11:55:00|169.4|166.8|170.61|168.01|170.71|168.11|169.1|166.5|0
1660910400000|2022-08-19 12:00:00|170.71|168.11|171.32|168.72|171.32|168.72|170.3|167.7|0
1660910700000|2022-08-19 12:05:00|171.11|168.51|171.58|168.98|171.58|168.98|170.71|168.11|0
1660911000000|2022-08-19 12:10:00|171.68|169.08|169.4|166.8|171.68|169.08|168.8|166.2|0
1660911300000|2022-08-19 12:15:00|169.3|166.7|169.8|167.2|169.8|167.2|169.1|166.5|0
1660911600000|2022-08-19 12:20:00|169.9|167.3|168.14|165.54|169.9|167.3|167.79|165.19|0
1660911900000|2022-08-19 12:25:00|168.19|165.59|168.69|166.09|168.69|166.09|167.69|165.09|0
1660912200000|2022-08-19 12:30:00|168.59|165.99|168.39|165.79|168.89|166.29|167.78|165.18|0
1660912500000|2022-08-19 12:35:00|168.43|165.83|169.9|167.3|170|167.4|168.43|165.83|0
1660912800000|2022-08-19 12:40:00|170|167.4|169.79|167.19|170.71|168.11|169.79|167.19|0
1660913100000|2022-08-19 12:45:00|169.89|167.29|169.99|167.39|170.6|168|169.79|167.19|0
1660913400000|2022-08-19 12:50:00|170.09|167.49|171.21|168.61|171.41|168.81|169.99|167.39|0
1660913700000|2022-08-19 12:55:00|171.31|168.71|170.29|167.69|171.51|168.91|169.89|167.29|0
1660914000000|2022-08-19 13:00:00|170.19|167.59|169.48|166.88|171.41|168.81|169.48|166.88|0
1660914300000|2022-08-19 13:05:00|169.38|166.78|170.9|168.3|170.9|168.3|169.28|166.68|0
1660914600000|2022-08-19 13:10:00|170.8|168.2|171.81|169.21|171.81|169.21|170.19|167.59|0
1660914900000|2022-08-19 13:15:00|171.91|169.31|172.52|169.92|172.52|169.92|171.61|169.01|0
1660915200000|2022-08-19 13:20:00|172.42|169.82|173.54|170.94|173.64|171.04|172.21|169.61|0
1660915500000|2022-08-19 13:25:00|173.85|171.25|173.85|171.25|174.26|171.66|173.03|170.43|0
1660915800000|2022-08-19 13:30:00|173.54|170.94|172.97|170.37|175.06|172.46|172.21|169.61|0
1660916100000|2022-08-19 13:35:00|173.27|170.67|172.35|169.75|174.5|171.9|171.54|168.94|0
1660916400000|2022-08-19 13:40:00|172.25|169.65|169.61|167.01|172.56|169.96|169.1|166.5|0
1660916700000|2022-08-19 13:45:00|169|166.4|168.5|165.9|169.71|167.11|167.99|165.39|0
1660917000000|2022-08-19 13:50:00|168.4|165.8|165.69|163.09|168.4|165.8|165.69|163.09|0
1660917300000|2022-08-19 13:55:00|165.39|162.79|167.45|164.85|168.65|166.05|163.09|160.49|0
1660917600000|2022-08-19 14:00:00|167.25|164.65|168.04|165.44|169.05|166.45|166.45|163.85|0
1660917900000|2022-08-19 14:05:00|168.24|165.64|166.74|164.14|169.05|166.45|166.64|164.04|0
1660918200000|2022-08-19 14:10:00|166.54|163.94|166.14|163.54|167.74|165.14|166.14|163.54|0
1660918500000|2022-08-19 14:15:00|166.24|163.64|167.14|164.54|167.74|165.14|165.55|162.95|0
1660918800000|2022-08-19 14:20:00|167.24|164.64|167.04|164.44|168.74|166.14|166.34|163.74|0
1660919100000|2022-08-19 14:25:00|167.14|164.54|167.43|164.83|167.93|165.33|165.94|163.34|0
1660919400000|2022-08-19 14:30:00|167.68|165.08|167.53|164.93|168.73|166.13|166.93|164.33|0
1660919700000|2022-08-19 14:35:00|167.43|164.83|167.63|165.03|167.93|165.33|166.93|164.33|0
1660920000000|2022-08-19 14:40:00|167.53|164.93|168.03|165.43|168.53|165.93|165.84|163.24|0
1660920300000|2022-08-19 14:45:00|167.93|165.33|168.53|165.93|168.93|166.33|167.83|165.23|0
1660920600000|2022-08-19 14:50:00|168.33|165.73|166.63|164.03|168.53|165.93|165.83|163.23|0
1660920900000|2022-08-19 14:55:00|166.53|163.93|164.84|162.24|167.02|164.42|164.64|162.04|0
1660921200000|2022-08-19 15:00:00|164.94|162.34|164.44|161.84|165.73|163.13|164.24|161.64|0
1660921500000|2022-08-19 15:05:00|164.34|161.74|163.75|161.15|165.13|162.53|160.86|158.26|0
1660921800000|2022-08-19 15:10:00|163.65|161.05|164.04|161.44|164.24|161.64|163.06|160.46|0
1660922100000|2022-08-19 15:15:00|163.94|161.34|164.63|162.03|164.63|162.03|163.45|160.85|0
1660922400000|2022-08-19 15:20:00|164.53|161.93|164.13|161.53|164.82|162.22|163.74|161.14|0
1660922700000|2022-08-19 15:25:00|164.23|161.63|163.19|160.59|165.04|162.44|162.6|160|0
1660923000000|2022-08-19 15:30:00|163.29|160.69|162.69|160.09|163.58|160.98|161.62|159.02|0
1660923300000|2022-08-19 15:35:00|162.59|159.99|163.58|160.98|163.97|161.37|162.59|159.99|0
1660923600000|2022-08-19 15:40:00|163.68|161.08|164.17|161.57|164.76|162.16|163.28|160.68|0
1660923900000|2022-08-19 15:45:00|164.27|161.67|166.56|163.96|166.95|164.35|163.87|161.27|0
1660924200000|2022-08-19 15:50:00|166.76|164.16|161.91|159.31|166.95|164.35|160.86|158.26|0
1660924500000|2022-08-19 15:55:00|161.81|159.21|161.51|158.91|162.01|159.41|161.22|158.62|0
1660924800000|2022-08-19 16:00:00|161.42|158.82|160.92|158.32|161.51|158.91|160.24|157.64|0
1660925100000|2022-08-19 16:05:00|161.02|158.42|160.23|157.63|161.22|158.62|160.14|157.54|0
1660925400000|2022-08-19 16:10:00|160.43|157.83|162.2|159.6|162.49|159.89|160.43|157.83|0
1660925700000|2022-08-19 16:15:00|162.39|159.79|163.08|160.48|163.68|161.08|162.39|159.79|0
1660926000000|2022-08-19 16:20:00|163.28|160.68|162.98|160.38|163.48|160.88|162.59|159.99|0
1660926300000|2022-08-19 16:25:00|162.88|160.28|161.8|159.2|162.88|160.28|161.4|158.8|0
1660926600000|2022-08-19 16:30:00|161.9|159.3|162.88|160.28|162.88|160.28|161.3|158.7|0
1660926900000|2022-08-19 16:35:00|162.78|160.18|165.06|162.46|165.16|162.56|162.68|160.08|0
1660927200000|2022-08-19 16:40:00|164.96|162.36|165.06|162.46|165.16|162.56|163.87|161.27|0
1660927500000|2022-08-19 16:45:00|164.96|162.36|163.96|161.36|165.66|163.06|163.96|161.36|0
1660927800000|2022-08-19 16:50:00|164.06|161.46|165.16|162.56|165.36|162.76|164.06|161.46|0
1660928100000|2022-08-19 16:55:00|165.26|162.66|164.66|162.06|166.26|163.66|164.66|162.06|0
1660928400000|2022-08-19 17:00:00|164.76|162.16|165.75|163.15|166.05|163.45|164.36|161.76|0
1660928700000|2022-08-19 17:05:00|165.85|163.25|164.85|162.25|165.85|163.25|164.16|161.56|0
1660929000000|2022-08-19 17:10:00|164.75|162.15|163.95|161.35|165.15|162.55|163.56|160.96|0
1660929300000|2022-08-19 17:15:00|164.05|161.45|163.56|160.96|164.55|161.95|163.46|160.86|0
1660929600000|2022-08-19 17:20:00|163.65|161.05|163.36|160.76|163.75|161.15|163.06|160.46|0
1660929900000|2022-08-19 17:25:00|163.26|160.66|162.66|160.06|163.45|160.85|162.46|159.86|0
1660930200000|2022-08-19 17:30:00|162.56|159.96|161.18|158.58|162.56|159.96|159.71|157.11|0
1660930500000|2022-08-19 17:35:00|161.08|158.48|160.59|157.99|161.18|158.58|160.1|157.5|0
1660930800000|2022-08-19 17:40:00|160.69|158.09|161.18|158.58|161.47|158.87|160.59|157.99|0
1660931100000|2022-08-19 17:45:00|160.98|158.38|161.67|159.07|161.77|159.17|160.88|158.28|0
1660931400000|2022-08-19 17:50:00|161.77|159.17|162.85|160.25|162.85|160.25|161.47|158.87|0
1660931700000|2022-08-19 17:55:00|162.95|160.35|162.95|160.35|163.34|160.74|162.45|159.85|0
1660932000000|2022-08-19 18:00:00|162.85|160.25|162.75|160.15|163.14|160.54|162.16|159.56|0
1660932300000|2022-08-19 18:05:00|162.65|160.05|162.45|159.85|163.14|160.54|162.15|159.55|0
1660932600000|2022-08-19 18:10:00|162.35|159.75|160.28|157.68|162.45|159.85|160.28|157.68|0
1660932900000|2022-08-19 18:15:00|160.18|157.58|159.89|157.29|160.48|157.88|159.69|157.09|0
1660933200000|2022-08-19 18:20:00|159.79|157.19|160.47|157.87|160.67|158.07|159.5|156.9|0
1660933500000|2022-08-19 18:25:00|160.57|157.97|161.06|158.46|161.26|158.66|160.08|157.48|0
1660933800000|2022-08-19 18:30:00|160.96|158.36|161.16|158.56|161.45|158.85|160.08|157.48|0
1660934100000|2022-08-19 18:35:00|161.06|158.46|159.88|157.28|161.26|158.66|159.88|157.28|0
1660934400000|2022-08-19 18:40:00|159.98|157.38|160.27|157.67|160.57|157.97|159.1|156.5|0
1660934700000|2022-08-19 18:45:00|160.37|157.77|160.46|157.86|160.86|158.26|159.78|157.18|0
1660935000000|2022-08-19 18:50:00|160.56|157.96|158.8|156.2|160.66|158.06|158.71|156.11|0
1660935300000|2022-08-19 18:55:00|159|156.4|158.61|156.01|159.48|156.88|157.83|155.23|0
1660935600000|2022-08-19 19:00:00|158.7|156.1|156.51|153.91|159.09|156.49|155.56|152.96|0
1660935900000|2022-08-19 19:05:00|156.61|154.01|156.31|153.71|157.09|154.49|155.93|153.33|0
1660936200000|2022-08-19 19:10:00|156.41|153.81|159.42|156.82|159.52|156.92|156.41|153.81|0
1660936500000|2022-08-19 19:15:00|159.32|156.72|159.42|156.82|160.49|157.89|158.83|156.23|0
1660936800000|2022-08-19 19:20:00|159.51|156.91|159.61|157.01|160.3|157.7|159.02|156.42|0
1660937100000|2022-08-19 19:25:00|159.8|157.2|160.72|158.12|160.91|158.31|159.32|156.72|0
1660937400000|2022-08-19 19:30:00|160.81|158.21|160.32|157.72|161.6|159|160.03|157.43|0
1660937700000|2022-08-19 19:35:00|160.42|157.82|160.32|157.72|161.01|158.41|159.93|157.33|0
1660938000000|2022-08-19 19:40:00|160.22|157.62|160.71|158.11|160.81|158.21|159.44|156.84|0
1660938300000|2022-08-19 19:45:00|160.81|158.21|160.61|158.01|161.2|158.6|159.44|156.84|0
1660938600000|2022-08-19 19:50:00|160.9|158.3|160.8|158.2|162.68|160.08|160.22|157.62|0
1660938900000|2022-08-19 19:55:00|160.9|158.3|160.31|157.71|161.59|158.99|160.31|157.71|0
1660939200000|2022-08-19 20:00:00|159.92|157.32|160.31|157.71|160.6|158|159.82|157.22|0
1660939500000|2022-08-19 20:05:00|160.41|157.81|160.7|158.1|160.7|158.1|160.11|157.51|0
1660939800000|2022-08-19 20:10:00|160.6|158|160.31|157.71|160.7|158.1|160.01|157.41|0
1661128200000|2022-08-22 00:30:00|152.72|149.92|153.57|150.77|153.67|150.87|152.63|149.83|0
1661128500000|2022-08-22 00:35:00|153.67|150.87|153.76|150.96|154.43|151.63|153.62|150.82|0
1661128800000|2022-08-22 00:40:00|153.67|150.87|153.76|150.96|153.86|151.06|153.38|150.58|0
1661129100000|2022-08-22 00:45:00|153.85|151.05|153.95|151.15|153.99|151.19|153.47|150.67|0
1661129400000|2022-08-22 00:50:00|153.85|151.05|153.66|150.86|153.95|151.15|153.66|150.86|0
1661129700000|2022-08-22 00:55:00|153.56|150.76|152.9|150.1|153.85|151.05|152.62|149.82|0
1661130000000|2022-08-22 01:00:00|152.8|150|153.09|150.29|153.37|150.57|152.8|150|0
1661130300000|2022-08-22 01:05:00|153.13|150.33|152.9|150.1|153.28|150.48|152.61|149.81|0
1661130600000|2022-08-22 01:10:00|152.99|150.19|153.46|150.66|153.56|150.76|152.8|150|0
1661130900000|2022-08-22 01:15:00|153.27|150.47|153.46|150.66|153.75|150.95|153.08|150.28|0
1661131200000|2022-08-22 01:20:00|153.65|150.85|154.31|151.51|154.84|152.04|153.65|150.85|0
1661131500000|2022-08-22 01:25:00|154.5|151.7|154.98|152.18|155.27|152.47|154.31|151.51|0
1661131800000|2022-08-22 01:30:00|154.88|152.08|155.26|152.46|155.36|152.56|154.79|151.99|0
1661132100000|2022-08-22 01:35:00|155.36|152.56|155.17|152.37|155.55|152.75|154.83|152.03|0
1661132400000|2022-08-22 01:40:00|155.26|152.46|154.97|152.17|155.55|152.75|154.97|152.17|0
1661132700000|2022-08-22 01:45:00|155.07|152.27|154.78|151.98|155.36|152.56|154.78|151.98|0
1661133000000|2022-08-22 01:50:00|154.88|152.08|154.68|151.88|155.07|152.27|154.59|151.79|0
1661133300000|2022-08-22 01:55:00|154.59|151.79|154.87|152.07|155.16|152.36|154.59|151.79|0
1661133600000|2022-08-22 02:00:00|154.97|152.17|155.06|152.26|155.16|152.36|154.78|151.98|0
1661133900000|2022-08-22 02:05:00|155.11|152.31|155.44|152.64|155.54|152.74|155.11|152.31|0
1661134200000|2022-08-22 02:10:00|155.35|152.55|155.25|152.45|155.58|152.78|155.15|152.35|0
1661134500000|2022-08-22 02:15:00|155.15|152.35|155.25|152.45|155.44|152.64|154.86|152.06|0
1661134800000|2022-08-22 02:20:00|155.34|152.54|155.53|152.73|155.63|152.83|155.34|152.54|0
1661135100000|2022-08-22 02:25:00|155.44|152.64|155.34|152.54|156.11|153.31|155.24|152.44|0
1661135400000|2022-08-22 02:30:00|155.43|152.63|155.72|152.92|155.81|153.01|155.34|152.54|0
1661135700000|2022-08-22 02:35:00|155.76|152.96|155.81|153.01|155.91|153.11|155.53|152.73|0
1661136000000|2022-08-22 02:40:00|155.72|152.92|155.33|152.53|155.81|153.01|155.33|152.53|0
1661136300000|2022-08-22 02:45:00|155.43|152.63|155.81|153.01|155.9|153.1|155.43|152.63|0
1661136600000|2022-08-22 02:50:00|155.9|153.1|157.34|154.54|157.34|154.54|155.9|153.1|0
1661136900000|2022-08-22 02:55:00|157.44|154.64|157.63|154.83|157.73|154.93|157.15|154.35|0
1661137200000|2022-08-22 03:00:00|157.54|154.74|156.96|154.16|157.54|154.74|156.96|154.16|0
1661137500000|2022-08-22 03:05:00|156.95|154.15|156.86|154.06|156.95|154.15|156.76|153.96|0
1661137800000|2022-08-22 03:10:00|156.95|154.15|156.66|153.86|156.95|154.15|156.57|153.77|0
1661138100000|2022-08-22 03:15:00|156.57|153.77|156.47|153.67|156.66|153.86|156.37|153.57|0
1661138400000|2022-08-22 03:20:00|156.56|153.76|156.47|153.67|156.56|153.76|156.27|153.47|0
1661138700000|2022-08-22 03:25:00|156.51|153.71|156.56|153.76|156.56|153.76|156.08|153.28|0
1661139000000|2022-08-22 03:30:00|156.66|153.86|155.69|152.89|156.66|153.86|155.69|152.89|0
1661139300000|2022-08-22 03:35:00|155.79|152.99|155.69|152.89|155.89|153.09|155.6|152.8|0
1661139600000|2022-08-22 03:40:00|155.79|152.99|155.59|152.79|155.88|153.08|155.5|152.7|0
1661139900000|2022-08-22 03:45:00|155.69|152.89|155.59|152.79|155.69|152.89|155.4|152.6|0
1661140200000|2022-08-22 03:50:00|155.5|152.7|155.35|152.55|155.69|152.89|155.25|152.45|0
1661140500000|2022-08-22 03:55:00|155.4|152.6|155.59|152.79|155.59|152.79|155.25|152.45|0
1661140800000|2022-08-22 04:00:00|155.49|152.69|155.2|152.4|155.59|152.79|155.2|152.4|0
1661141100000|2022-08-22 04:05:00|155.25|152.45|154.92|152.12|155.4|152.6|154.92|152.12|0
1661141400000|2022-08-22 04:10:00|154.82|152.02|154.91|152.11|155.2|152.4|154.82|152.02|0
1661141700000|2022-08-22 04:15:00|154.96|152.16|155.1|152.3|155.1|152.3|154.72|151.92|0
1661142000000|2022-08-22 04:20:00|155.15|152.35|155.29|152.49|155.29|152.49|155.1|152.3|0
1661142300000|2022-08-22 04:25:00|155.2|152.4|154.81|152.01|155.2|152.4|154.72|151.92|0
1661142600000|2022-08-22 04:30:00|154.91|152.11|154.62|151.82|155|152.2|154.52|151.72|0
1661142900000|2022-08-22 04:35:00|154.66|151.86|154.71|151.91|154.71|151.91|154.62|151.82|0
1661143200000|2022-08-22 04:40:00|154.62|151.82|154.33|151.53|154.71|151.91|154.33|151.53|0
1661143500000|2022-08-22 04:45:00|154.42|151.62|154.04|151.24|154.47|151.67|153.95|151.15|0
1661143800000|2022-08-22 04:50:00|154.14|151.34|153.94|151.14|154.23|151.43|153.85|151.05|0
1661144100000|2022-08-22 04:55:00|153.85|151.05|153.85|151.05|154.13|151.33|153.75|150.95|0
1661144400000|2022-08-22 05:00:00|153.94|151.14|153.94|151.14|154.32|151.52|153.75|150.95|0
1661144700000|2022-08-22 05:05:00|153.85|151.05|153.89|151.09|154.03|151.23|153.56|150.76|0
1661145000000|2022-08-22 05:10:00|153.84|151.04|153.65|150.85|154.13|151.33|153.37|150.57|0
1661145300000|2022-08-22 05:15:00|153.75|150.95|154.51|151.71|154.6|151.8|153.56|150.76|0
1661145600000|2022-08-22 05:20:00|154.6|151.8|154.41|151.61|154.98|152.18|154.31|151.51|0
1661145900000|2022-08-22 05:25:00|154.31|151.51|154.6|151.8|154.6|151.8|154.22|151.42|0
1661146200000|2022-08-22 05:30:00|154.69|151.89|154.31|151.51|154.83|152.03|154.21|151.41|0
1661146500000|2022-08-22 05:35:00|154.21|151.41|153.64|150.84|154.21|151.41|153.64|150.84|0
1661146800000|2022-08-22 05:40:00|153.74|150.94|153.64|150.84|153.83|151.03|153.54|150.74|0
1661147100000|2022-08-22 05:45:00|153.54|150.74|153.35|150.55|153.73|150.93|153.26|150.46|0
1661147400000|2022-08-22 05:50:00|153.45|150.65|153.4|150.6|153.54|150.74|153.16|150.36|0
1661147700000|2022-08-22 05:55:00|153.35|150.55|153.35|150.55|153.64|150.84|153.25|150.45|0
1661148000000|2022-08-22 06:00:00|153.44|150.64|152.59|149.79|153.73|150.93|152.21|149.41|0
1661148300000|2022-08-22 06:05:00|152.68|149.88|151.64|148.84|152.68|149.88|151.27|148.47|0
1661148600000|2022-08-22 06:10:00|151.59|148.79|151.64|148.84|152.11|149.31|151.27|148.47|0
1661148900000|2022-08-22 06:15:00|151.55|148.75|152.77|149.97|152.96|150.16|151.17|148.37|0
1661149200000|2022-08-22 06:20:00|152.68|149.88|153.05|150.25|153.24|150.44|152.68|149.88|0
1661149500000|2022-08-22 06:25:00|153.15|150.35|152.48|149.68|153.19|150.39|152.2|149.4|0
1661149800000|2022-08-22 06:30:00|152.3|149.5|150.66|147.86|152.77|149.97|149.87|147.07|0
1661150100000|2022-08-22 06:35:00|150.61|147.81|150.28|147.48|151.18|148.38|150.28|147.48|0
1661150400000|2022-08-22 06:40:00|150.38|147.58|150.56|147.76|151.13|148.33|150.38|147.58|0
1661150700000|2022-08-22 06:45:00|150.52|147.72|150.66|147.86|151.31|148.51|150.19|147.39|0
1661151000000|2022-08-22 06:50:00|150.7|147.9|151.31|148.51|151.5|148.7|150.7|147.9|0
1661151300000|2022-08-22 06:55:00|151.41|148.61|151.88|149.08|151.88|149.08|151.12|148.32|0
1661151600000|2022-08-22 07:00:00|151.83|149.03|152.49|149.69|152.73|149.93|150.84|148.04|0
1661151900000|2022-08-22 07:05:00|152.53|149.93|151.87|149.27|153.86|151.26|151.72|149.12|0
1661152200000|2022-08-22 07:10:00|151.77|149.17|151.96|149.36|152.53|149.93|151.49|148.89|0
1661152500000|2022-08-22 07:15:00|152.24|149.64|150.45|147.85|152.48|149.88|150.36|147.76|0
1661152800000|2022-08-22 07:20:00|150.26|147.66|151.01|148.41|151.34|148.74|150.26|147.66|0
1661153100000|2022-08-22 07:25:00|150.96|148.36|147.46|144.86|151.15|148.55|147.46|144.86|0
1661153400000|2022-08-22 07:30:00|147.69|145.09|146.63|144.03|147.83|145.23|146.44|143.84|0
1661153700000|2022-08-22 07:35:00|146.72|144.12|147.46|144.86|147.83|145.23|146.72|144.12|0
1661154000000|2022-08-22 07:40:00|147.64|145.04|146.26|143.66|147.74|145.14|146.07|143.47|0
1661154300000|2022-08-22 07:45:00|146.16|143.56|145.33|142.73|146.53|143.93|145.33|142.73|0
1661154600000|2022-08-22 07:50:00|145.24|142.64|144.87|142.27|145.61|143.01|144.19|141.59|0
1661154900000|2022-08-22 07:55:00|144.97|142.37|144.87|142.27|145.28|142.68|144.42|141.82|0
1661155200000|2022-08-22 08:00:00|145.06|142.46|143.05|140.45|145.19|142.59|142.77|140.17|0
1661155500000|2022-08-22 08:05:00|142.91|140.31|143.5|140.9|144.27|141.67|142.68|140.08|0
1661155800000|2022-08-22 08:10:00|143.41|140.81|142.36|139.76|143.68|141.08|142.23|139.63|0
1661156100000|2022-08-22 08:15:00|142.5|139.9|142.01|139.41|145.06|142.46|141.65|139.05|0
1661156400000|2022-08-22 08:20:00|142.1|139.5|141.83|139.23|142.83|140.23|141.83|139.23|0
1661156700000|2022-08-22 08:25:00|141.92|139.32|143.66|141.06|143.93|141.33|141.47|138.87|0
1661157000000|2022-08-22 08:30:00|143.57|140.97|143.49|140.89|144.58|141.98|143.11|140.51|0
1661157300000|2022-08-22 08:35:00|143.4|140.8|143.94|141.34|144.31|141.71|143.31|140.71|0
1661157600000|2022-08-22 08:40:00|143.76|141.16|143.71|141.11|144.03|141.43|142.58|139.98|0
1661157900000|2022-08-22 08:45:00|143.67|141.07|144.3|141.7|144.49|141.89|143.31|140.71|0
1661158200000|2022-08-22 08:50:00|144.35|141.75|144.3|141.7|144.66|142.06|143.94|141.34|0
1661158500000|2022-08-22 08:55:00|144.21|141.61|144.89|142.29|145.3|142.7|144.03|141.43|0
1661158800000|2022-08-22 09:00:00|144.66|142.06|143.66|141.06|144.84|142.24|143.66|141.06|0
1661159100000|2022-08-22 09:05:00|143.61|141.01|144.2|141.6|144.39|141.79|143.39|140.79|0
1661159400000|2022-08-22 09:10:00|144.25|141.65|144.11|141.51|144.84|142.24|143.66|141.06|0
1661159700000|2022-08-22 09:15:00|144.06|141.46|144.84|142.24|145.11|142.51|143.75|141.15|0
1661160000000|2022-08-22 09:20:00|144.93|142.33|144.11|141.51|145.02|142.42|143.83|141.23|0
1661160300000|2022-08-22 09:25:00|144.15|141.55|143.83|141.23|144.2|141.6|143.47|140.87|0
1661160600000|2022-08-22 09:30:00|143.88|141.28|142.02|139.42|143.88|141.28|141.75|139.15|0
1661160900000|2022-08-22 09:35:00|141.97|139.37|141.84|139.24|142.6|140|141.57|138.97|0
1661161200000|2022-08-22 09:40:00|141.79|139.19|141.84|139.24|142.11|139.51|141.66|139.06|0
1661161500000|2022-08-22 09:45:00|141.88|139.28|143.14|140.54|143.19|140.59|141.88|139.28|0
1661161800000|2022-08-22 09:50:00|143.19|140.59|143.91|141.31|144.1|141.5|143.1|140.5|0
1661162100000|2022-08-22 09:55:00|144|141.4|143.73|141.13|144.28|141.68|143.64|141.04|0
1661162400000|2022-08-22 10:00:00|143.64|141.04|143.55|140.95|144.14|141.54|143.46|140.86|0
1661162700000|2022-08-22 10:05:00|143.59|140.99|144.54|141.94|144.91|142.31|143.59|140.99|0
1661163000000|2022-08-22 10:10:00|144.45|141.85|144.91|142.31|145.73|143.13|144.45|141.85|0
1661163300000|2022-08-22 10:15:00|144.95|142.35|145.27|142.67|145.55|142.95|144.91|142.31|0
1661163600000|2022-08-22 10:20:00|145.22|142.62|145.18|142.58|145.36|142.76|144.86|142.26|0
1661163900000|2022-08-22 10:25:00|145.13|142.53|144.45|141.85|145.13|142.53|144.45|141.85|0
1661164200000|2022-08-22 10:30:00|144.4|141.8|144.35|141.75|144.72|142.12|143.99|141.39|0
1661164500000|2022-08-22 10:35:00|144.26|141.66|144.9|142.3|145.08|142.48|144.17|141.57|0
1661164800000|2022-08-22 10:40:00|144.81|142.21|143.94|141.34|145.08|142.48|143.8|141.2|0
1661165100000|2022-08-22 10:45:00|143.98|141.38|144.89|142.29|144.98|142.38|143.71|141.11|0
1661165400000|2022-08-22 10:50:00|144.98|142.38|145.44|142.84|145.53|142.93|144.8|142.2|0
1661165700000|2022-08-22 10:55:00|145.35|142.75|144.98|142.38|145.67|143.07|144.62|142.02|0
1661166000000|2022-08-22 11:00:00|145.16|142.56|145.34|142.74|145.8|143.2|145.16|142.56|0
1661166300000|2022-08-22 11:05:00|145.25|142.65|144.79|142.19|145.34|142.74|144.79|142.19|0
1661166600000|2022-08-22 11:10:00|144.89|142.29|145.43|142.83|145.71|143.11|144.79|142.19|0
1661166900000|2022-08-22 11:15:00|145.52|142.92|144.97|142.37|145.71|143.11|144.88|142.28|0
1661167200000|2022-08-22 11:20:00|145.06|142.46|145.43|142.83|146.25|143.65|144.88|142.28|0
1661167500000|2022-08-22 11:25:00|145.24|142.64|144.47|141.87|145.34|142.74|144.24|141.64|0
1661167800000|2022-08-22 11:30:00|144.51|141.91|143.83|141.23|144.51|141.91|143.6|141|0
1661168100000|2022-08-22 11:35:00|143.78|141.18|144.24|141.64|144.33|141.73|143.42|140.82|0
1661168400000|2022-08-22 11:40:00|144.14|141.54|144.23|141.63|144.23|141.63|143.6|141|0
1661168700000|2022-08-22 11:45:00|144.32|141.72|143.96|141.36|144.41|141.81|143.87|141.27|0
1661169000000|2022-08-22 11:50:00|143.87|141.27|144.36|141.76|144.6|142|143.69|141.09|0
1661169300000|2022-08-22 11:55:00|144.41|141.81|144.68|142.08|145.14|142.54|144.05|141.45|0
1661169600000|2022-08-22 12:00:00|144.77|142.17|143.59|140.99|144.82|142.22|143.59|140.99|0
1661169900000|2022-08-22 12:05:00|143.68|141.08|142.86|140.26|144|141.4|142.86|140.26|0
1661170200000|2022-08-22 12:10:00|142.95|140.35|142.49|139.89|143.04|140.44|142.4|139.8|0
1661170500000|2022-08-22 12:15:00|142.58|139.98|143.03|140.43|143.22|140.62|142.4|139.8|0
1661170800000|2022-08-22 12:20:00|142.94|140.34|142.94|140.34|143.35|140.75|142.67|140.07|0
1661171100000|2022-08-22 12:25:00|142.85|140.25|142.94|140.34|142.94|140.34|142.22|139.62|0
1661171400000|2022-08-22 12:30:00|143.03|140.43|143.21|140.61|143.85|141.25|142.58|139.98|0
1661171700000|2022-08-22 12:35:00|143.12|140.52|142.94|140.34|143.48|140.88|142.76|140.16|0
1661172000000|2022-08-22 12:40:00|142.85|140.25|143.07|140.47|143.3|140.7|142.66|140.06|0
1661172300000|2022-08-22 12:45:00|143.16|140.56|143.02|140.42|143.39|140.79|142.21|139.61|0
1661172600000|2022-08-22 12:50:00|142.93|140.33|144.22|141.62|144.49|141.89|142.75|140.15|0
1661172900000|2022-08-22 12:55:00|144.12|141.52|143.4|140.8|144.4|141.8|143.4|140.8|0
1661173200000|2022-08-22 13:00:00|143.49|140.89|143.94|141.34|144.03|141.43|143.04|140.44|0
1661173500000|2022-08-22 13:05:00|144.03|141.43|144.3|141.7|144.39|141.79|143.76|141.16|0
1661173800000|2022-08-22 13:10:00|144.39|141.79|143.84|141.24|144.57|141.97|143.48|140.88|0
1661174100000|2022-08-22 13:15:00|143.94|141.34|144.11|141.51|144.39|141.79|143.75|141.15|0
1661174400000|2022-08-22 13:20:00|144.02|141.42|143.93|141.33|144.48|141.88|143.39|140.79|0
1661174700000|2022-08-22 13:25:00|143.88|141.28|143.21|140.61|144.2|141.6|143.21|140.61|0
1661175000000|2022-08-22 13:30:00|143.2|140.6|139.85|137.25|143.26|140.66|139.85|137.25|0
1661175300000|2022-08-22 13:35:00|139.67|137.07|139.94|137.34|140.47|137.87|138.87|136.27|0
1661175600000|2022-08-22 13:40:00|139.89|137.29|141.73|139.13|142.45|139.85|139.4|136.8|0
1661175900000|2022-08-22 13:45:00|141.46|138.86|138.42|135.82|141.73|139.13|138.42|135.82|0
1661176200000|2022-08-22 13:50:00|138.51|135.91|139.49|136.89|139.75|137.15|137.63|135.03|0
1661176500000|2022-08-22 13:55:00|139.4|136.8|139.75|137.15|140.38|137.78|139.35|136.75|0
1661176800000|2022-08-22 14:00:00|139.39|136.79|137.44|134.84|139.48|136.88|137.35|134.75|0
1661177100000|2022-08-22 14:05:00|137.53|134.93|136.64|134.04|137.8|135.2|135.33|132.73|0
1661177400000|2022-08-22 14:10:00|136.73|134.13|135.59|132.99|137.17|134.57|135.32|132.72|0
1661177700000|2022-08-22 14:15:00|135.5|132.9|134.97|132.37|136.03|133.43|134.45|131.85|0
1661178000000|2022-08-22 14:20:00|134.89|132.29|132.71|130.11|134.89|132.29|132.62|130.02|0
1661178300000|2022-08-22 14:25:00|132.62|130.02|133.05|130.45|134.36|131.76|132.45|129.85|0
1661178600000|2022-08-22 14:30:00|132.88|130.28|132.45|129.85|134.27|131.67|131.88|129.28|0
1661178900000|2022-08-22 14:35:00|132.53|129.93|133.74|131.14|133.83|131.23|132.36|129.76|0
1661179200000|2022-08-22 14:40:00|133.57|130.97|133.66|131.06|135.05|132.45|133.4|130.8|0
1661179500000|2022-08-22 14:45:00|133.74|131.14|134.35|131.75|134.96|132.36|133.66|131.06|0
1661179800000|2022-08-22 14:50:00|134.52|131.92|132.78|130.18|134.52|131.92|132.27|129.67|0
1661180100000|2022-08-22 14:55:00|132.87|130.27|131.23|128.63|133.22|130.62|131.23|128.63|0
1661180400000|2022-08-22 15:00:00|131.15|128.55|132.95|130.35|133.39|130.79|131.15|128.55|0
1661180700000|2022-08-22 15:05:00|133.04|130.44|132.41|129.81|133.39|130.79|131.08|128.48|0
1661181000000|2022-08-22 15:10:00|132.5|129.9|132.84|130.24|133.02|130.42|131.29|128.69|0
1661181300000|2022-08-22 15:15:00|132.76|130.16|133.77|131.17|133.94|131.34|132.65|130.05|0
1661181600000|2022-08-22 15:20:00|133.68|131.08|133.85|131.25|134.38|131.78|133.51|130.91|0
1661181900000|2022-08-22 15:25:00|133.77|131.17|133.07|130.47|133.94|131.34|132.99|130.39|0
1661182200000|2022-08-22 15:30:00|133.16|130.56|134.29|131.69|134.46|131.86|132.46|129.86|0
1661182500000|2022-08-22 15:35:00|134.46|131.86|134.2|131.6|135.16|132.56|133.85|131.25|0
1661182800000|2022-08-22 15:40:00|134.28|131.68|134.28|131.68|135.46|132.86|134.28|131.68|0
1661183100000|2022-08-22 15:45:00|134.37|131.77|134.19|131.59|134.98|132.38|133.41|130.81|0
1661183400000|2022-08-22 15:50:00|134.54|131.94|134.89|132.29|135.33|132.73|134.37|131.77|0
1661183700000|2022-08-22 15:55:00|134.84|132.24|134.71|132.11|135.59|132.99|134.36|131.76|0
1661184000000|2022-08-22 16:00:00|134.8|132.2|134.88|132.28|135.76|133.16|134.36|131.76|0
1661184300000|2022-08-22 16:05:00|134.8|132.2|133.4|130.8|135.23|132.63|133.4|130.8|0
1661184600000|2022-08-22 16:10:00|133.32|130.72|133.14|130.54|133.84|131.24|132.88|130.28|0
1661184900000|2022-08-22 16:15:00|133.05|130.45|133.83|131.23|134.09|131.49|133.05|130.45|0
1661185200000|2022-08-22 16:20:00|133.75|131.15|135.31|132.71|135.58|132.98|133.75|131.15|0
1661185500000|2022-08-22 16:25:00|135.4|132.8|133.57|130.97|135.67|133.07|133.4|130.8|0
1661185800000|2022-08-22 16:30:00|133.48|130.88|133.74|131.14|134.09|131.49|133.13|130.53|0
1661186100000|2022-08-22 16:35:00|133.65|131.05|134.78|132.18|135.05|132.45|133.57|130.97|0
1661186400000|2022-08-22 16:40:00|134.7|132.1|132.7|130.1|134.7|132.1|132.7|130.1|0
1661186700000|2022-08-22 16:45:00|132.78|130.18|133.21|130.61|133.65|131.05|132.01|129.41|0
1661187000000|2022-08-22 16:50:00|133.3|130.7|133.56|130.96|133.65|131.05|132.87|130.27|0
1661187300000|2022-08-22 16:55:00|133.65|131.05|133.64|131.04|133.73|131.13|132.86|130.26|0
1661187600000|2022-08-22 17:00:00|133.73|131.13|132.17|129.57|133.82|131.22|132.08|129.48|0
1661187900000|2022-08-22 17:05:00|132.08|129.48|132|129.4|132.34|129.74|131.74|129.14|0
1661188200000|2022-08-22 17:10:00|131.91|129.31|131.65|129.05|132.17|129.57|130.79|128.19|0
1661188500000|2022-08-22 17:15:00|131.56|128.96|131.3|128.7|131.82|129.22|130.88|128.28|0
1661188800000|2022-08-22 17:20:00|131.13|128.53|130.62|128.02|131.82|129.22|130.45|127.85|0
1661189100000|2022-08-22 17:25:00|130.66|128.06|130.19|127.59|131.04|128.44|129.89|127.29|0
1661189400000|2022-08-22 17:30:00|130.02|127.42|128.98|126.38|130.1|127.5|128.4|125.8|0
1661189700000|2022-08-22 17:35:00|128.81|126.21|129.08|126.48|129.59|126.99|127.27|124.67|0
1661190000000|2022-08-22 17:40:00|129|126.4|129.33|126.73|129.76|127.16|129|126.4|0
1661190300000|2022-08-22 17:45:00|129.25|126.65|129.16|126.56|129.67|127.07|129.08|126.48|0
1661190600000|2022-08-22 17:50:00|128.99|126.39|129.07|126.47|129.5|126.9|128.82|126.22|0
1661190900000|2022-08-22 17:55:00|128.9|126.3|128.63|126.03|128.99|126.39|127.81|125.21|0
1661191200000|2022-08-22 18:00:00|128.8|126.2|128.21|125.61|129.14|126.54|128.21|125.61|0
1661191500000|2022-08-22 18:05:00|128.13|125.53|128.12|125.52|129.05|126.45|128.04|125.44|0
1661191800000|2022-08-22 18:10:00|128.04|125.44|128.17|125.57|128.55|125.95|127.58|124.98|0
1661192100000|2022-08-22 18:15:00|128.26|125.66|128.34|125.74|128.68|126.08|127.67|125.07|0
1661192400000|2022-08-22 18:20:00|128.42|125.82|128.17|125.57|128.84|126.24|128.08|125.48|0
1661192700000|2022-08-22 18:25:00|128.08|125.48|127.91|125.31|128.59|125.99|127.83|125.23|0
1661193000000|2022-08-22 18:30:00|127.83|125.23|127.57|124.97|128.25|125.65|127.24|124.64|0
1661193300000|2022-08-22 18:35:00|127.49|124.89|127.24|124.64|127.83|125.23|127.07|124.47|0
1661193600000|2022-08-22 18:40:00|127.15|124.55|126.06|123.46|127.24|124.64|126.06|123.46|0
1661193900000|2022-08-22 18:45:00|126.15|123.55|126.14|123.54|126.65|124.05|125.98|123.38|0
1661194200000|2022-08-22 18:50:00|126.06|123.46|125.89|123.29|126.73|124.13|125.73|123.13|0
1661194500000|2022-08-22 18:55:00|125.98|123.38|126.39|123.79|126.56|123.96|125.39|122.79|0
1661194800000|2022-08-22 19:00:00|126.48|123.88|127.23|124.63|127.99|125.39|126.39|123.79|0
1661195100000|2022-08-22 19:05:00|127.06|124.46|127.9|125.3|127.98|125.38|126.81|124.21|0
1661195400000|2022-08-22 19:10:00|127.98|125.38|128.82|126.22|129.08|126.48|127.98|125.38|0
1661195700000|2022-08-22 19:15:00|128.91|126.31|127.56|124.96|129.5|126.9|127.49|124.89|0
1661196000000|2022-08-22 19:20:00|127.64|125.04|128.57|125.97|128.65|126.05|127.39|124.79|0
1661196300000|2022-08-22 19:25:00|128.65|126.05|127.3|124.7|129.07|126.47|127.13|124.53|0
1661196600000|2022-08-22 19:30:00|127.47|124.87|126.38|123.78|127.81|125.21|126.05|123.45|0
1661196900000|2022-08-22 19:35:00|126.3|123.7|127.89|125.29|128.31|125.71|126.3|123.7|0
1661197200000|2022-08-22 19:40:00|127.97|125.37|124.79|122.19|127.97|125.37|124.79|122.19|0
1661197500000|2022-08-22 19:45:00|124.88|122.28|125.83|123.23|125.96|123.36|124.79|122.19|0
1661197800000|2022-08-22 19:50:00|125.58|122.98|126.84|124.24|128.18|125.58|125.58|122.98|0
1661198100000|2022-08-22 19:55:00|127.09|124.49|127.84|125.24|127.84|125.24|126|123.4|0
1661198400000|2022-08-22 20:00:00|128.01|125.41|128.18|125.58|128.43|125.83|127.59|124.99|0
1661198700000|2022-08-22 20:05:00|128.43|125.83|128.77|126.17|129.35|126.75|127.93|125.33|0
1661199000000|2022-08-22 20:10:00|128.68|126.08|129.11|126.51|129.36|126.76|128.6|126|0
1661199300000|2022-08-22 20:15:00|129.29|126.49|129.04|126.24|129.29|126.49|128.7|125.9|0
1661199600000|2022-08-22 20:20:00|129.03|126.23|129.63|126.83|129.63|126.83|128.95|126.15|0
1661199900000|2022-08-22 20:25:00|129.54|126.74|129.63|126.83|129.8|127|129.46|126.66|0
1661200200000|2022-08-22 20:30:00|129.62|126.82|129.71|126.91|129.88|127.08|129.58|126.78|0
1661200500000|2022-08-22 20:35:00|129.79|126.99|129.54|126.74|129.88|127.08|129.54|126.74|0
1661200800000|2022-08-22 20:40:00|129.62|126.82|129.62|126.82|129.75|126.95|129.53|126.73|0
1661201100000|2022-08-22 20:45:00|129.7|126.9|129.83|127.03|129.83|127.03|129.53|126.73|0
1661201400000|2022-08-22 20:50:00|129.79|126.99|129.83|127.03|129.87|127.07|129.7|126.9|0
1661201700000|2022-08-22 20:55:00|129.79|126.99|129.82|127.02|129.96|127.16|129.61|126.81|0
1661202000000|2022-08-22 21:00:00|129.7|126.9|129.74|126.94|129.78|126.98|129.56|126.76|0
1661202300000|2022-08-22 21:05:00|129.72|126.92|129.5|126.7|129.8|127|129.5|126.7|0
1661202600000|2022-08-22 21:10:00|129.54|126.74|129.74|126.94|129.75|126.95|129.45|126.65|0
1661202900000|2022-08-22 21:15:00|129.76|126.96|129.79|126.99|129.79|126.99|129.73|126.93|0
1661203200000|2022-08-22 21:20:00|129.74|126.94|129.79|126.99|129.79|126.99|129.74|126.94|0
1661203500000|2022-08-22 21:25:00|129.74|126.94|129.73|126.93|129.74|126.94|129.73|126.93|0
1661203800000|2022-08-22 21:30:00|129.74|126.94|129.73|126.93|129.74|126.94|129.73|126.93|0
1661204100000|2022-08-22 21:35:00|129.74|126.94|129.86|127.06|129.86|127.06|129.73|126.93|0
1661204400000|2022-08-22 21:40:00|129.85|127.05|129.84|127.04|129.86|127.06|129.76|126.96|0
1661204700000|2022-08-22 21:45:00|129.86|127.06|129.76|126.96|129.86|127.06|129.76|126.96|0
1661205000000|2022-08-22 21:50:00|129.73|126.93|129.79|126.99|129.82|127.02|129.72|126.92|0
1661205300000|2022-08-22 21:55:00|129.69|126.89|129.82|127.02|129.88|127.08|129.69|126.89|0
1661205600000|2022-08-22 22:00:00|129.89|127.09|129.16|126.36|130.02|127.22|128.83|126.03|0
1661205900000|2022-08-22 22:05:00|129.08|126.28|129.93|127.13|129.93|127.13|129.08|126.28|0
1661206200000|2022-08-22 22:10:00|129.76|126.96|129.8|127|129.93|127.13|129.67|126.87|0
1661206500000|2022-08-22 22:15:00|129.84|127.04|129.41|126.61|129.84|127.04|129.33|126.53|0
1661206800000|2022-08-22 22:20:00|129.5|126.7|129.67|126.87|129.71|126.91|129.28|126.48|0
1661207100000|2022-08-22 22:25:00|129.75|126.95|129.75|126.95|130.01|127.21|129.75|126.95|0
1661207400000|2022-08-22 22:30:00|129.83|127.03|130.26|127.46|130.26|127.46|129.66|126.86|0
1661207700000|2022-08-22 22:35:00|130.3|127.5|130.51|127.71|130.6|127.8|130.26|127.46|0
1661208000000|2022-08-22 22:40:00|130.55|127.75|130.68|127.88|130.68|127.88|130.34|127.54|0
1661208300000|2022-08-22 22:45:00|130.51|127.71|130.77|127.97|130.85|128.05|130.42|127.62|0
1661208600000|2022-08-22 22:50:00|130.76|127.96|130.59|127.79|130.94|128.14|130.42|127.62|0
1661208900000|2022-08-22 22:55:00|130.51|127.71|130.51|127.71|130.68|127.88|130.51|127.71|0
1661209200000|2022-08-22 23:00:00|130.5|127.7|130.59|127.79|130.63|127.83|130.25|127.45|0
1661209500000|2022-08-22 23:05:00|130.54|127.74|130.59|127.79|130.76|127.96|130.46|127.66|0
1661209800000|2022-08-22 23:10:00|130.76|127.96|130.93|128.13|131.01|128.21|130.67|127.87|0
1661210100000|2022-08-22 23:15:00|130.97|128.17|130.92|128.12|131.1|128.3|130.84|128.04|0
1661210400000|2022-08-22 23:20:00|131.01|128.21|131.09|128.29|131.09|128.29|130.84|128.04|0
1661210700000|2022-08-22 23:25:00|131.01|128.21|130.49|127.69|131.01|128.21|130.32|127.52|0
1661211000000|2022-08-22 23:30:00|130.58|127.78|131|128.2|131|128.2|130.24|127.44|0
1661211300000|2022-08-22 23:35:00|130.96|128.16|131|128.2|131.17|128.37|130.92|128.12|0
1661211600000|2022-08-22 23:40:00|131.09|128.29|131|128.2|131.09|128.29|130.92|128.12|0
1661211900000|2022-08-22 23:45:00|130.92|128.12|131.26|128.46|131.3|128.5|130.83|128.03|0
1661212200000|2022-08-22 23:50:00|131.17|128.37|131.6|128.8|131.64|128.84|131.08|128.28|0
1661212500000|2022-08-22 23:55:00|131.68|128.88|131.68|128.88|131.85|129.05|131.42|128.62|0
1661212800000|2022-08-23 00:00:00|131.77|128.97|130.99|128.19|131.85|129.05|130.91|128.11|0
1661213100000|2022-08-23 00:05:00|130.91|128.11|131.03|128.23|131.46|128.66|130.91|128.11|0
1661213400000|2022-08-23 00:10:00|130.99|128.19|130.99|128.19|131.08|128.28|130.9|128.1|0
1661213700000|2022-08-23 00:15:00|131.07|128.27|131.59|128.79|131.76|128.96|130.56|127.76|0
1661214000000|2022-08-23 00:20:00|131.67|128.87|131.33|128.53|131.84|129.04|131.24|128.44|0
1661214300000|2022-08-23 00:25:00|131.41|128.61|131.93|129.13|132.01|129.21|131.16|128.36|0
1661214600000|2022-08-23 00:30:00|131.88|129.08|131.45|128.65|131.93|129.13|131.15|128.35|0
1661214900000|2022-08-23 00:35:00|131.41|128.61|131.07|128.27|131.62|128.82|131.07|128.27|0
1661215200000|2022-08-23 00:40:00|131.15|128.35|130.76|127.96|131.15|128.35|130.72|127.92|0
1661215500000|2022-08-23 00:45:00|130.81|128.01|130.98|128.18|131.06|128.26|130.72|127.92|0
1661215800000|2022-08-23 00:50:00|130.89|128.09|129.53|126.73|130.89|128.09|129.53|126.73|0
1661216100000|2022-08-23 00:55:00|129.61|126.81|129.01|126.21|129.78|126.98|128.76|125.96|0
1661216400000|2022-08-23 01:00:00|129.1|126.3|128.59|125.79|129.18|126.38|128.59|125.79|0
1661216700000|2022-08-23 01:05:00|128.67|125.87|129.86|127.06|129.94|127.14|128.67|125.87|0
1661217000000|2022-08-23 01:10:00|129.9|127.1|129.86|127.06|129.94|127.14|129.3|126.5|0
1661217300000|2022-08-23 01:15:00|129.94|127.14|130.03|127.23|130.03|127.23|129.6|126.8|0
1661217600000|2022-08-23 01:20:00|129.98|127.18|130.66|127.86|130.96|128.16|129.94|127.14|0
1661217900000|2022-08-23 01:25:00|130.62|127.82|130.62|127.82|130.79|127.99|130.36|127.56|0
1661218200000|2022-08-23 01:30:00|130.66|127.86|130.87|128.07|130.87|128.07|130.36|127.56|0
1661218500000|2022-08-23 01:35:00|130.79|127.99|129.68|126.88|130.79|127.99|129.17|126.37|0
1661218800000|2022-08-23 01:40:00|129.85|127.05|129.59|126.79|129.93|127.13|129.34|126.54|0
1661219100000|2022-08-23 01:45:00|129.55|126.75|129.93|127.13|130.27|127.47|129.17|126.37|0
1661219400000|2022-08-23 01:50:00|130.01|127.21|129.59|126.79|130.01|127.21|129.25|126.45|0
1661219700000|2022-08-23 01:55:00|129.5|126.7|129.08|126.28|129.67|126.87|128.91|126.11|0
1661220000000|2022-08-23 02:00:00|129.25|126.45|129.67|126.87|129.75|126.95|129.25|126.45|0
1661220300000|2022-08-23 02:05:00|129.58|126.78|129.75|126.95|130.26|127.46|129.58|126.78|0
1661220600000|2022-08-23 02:10:00|129.67|126.87|129.66|126.86|129.84|127.04|129.5|126.7|0
1661220900000|2022-08-23 02:15:00|129.62|126.82|129.49|126.69|130|127.2|129.49|126.69|0
1661221200000|2022-08-23 02:20:00|129.53|126.73|129.75|126.95|129.83|127.03|129.24|126.44|0
1661221500000|2022-08-23 02:25:00|129.83|127.03|129.57|126.77|129.83|127.03|129.49|126.69|0
1661221800000|2022-08-23 02:30:00|129.49|126.69|129.66|126.86|129.66|126.86|129.4|126.6|0
1661222100000|2022-08-23 02:35:00|129.74|126.94|130.21|127.41|130.51|127.71|129.74|126.94|0
1661222400000|2022-08-23 02:40:00|130.25|127.45|129.99|127.19|130.25|127.45|129.99|127.19|0
1661222700000|2022-08-23 02:45:00|130.08|127.28|131.02|128.22|131.27|128.47|130.08|127.28|0
1661223000000|2022-08-23 02:50:00|131.19|128.39|131.01|128.21|131.36|128.56|130.84|128.04|0
1661223300000|2022-08-23 02:55:00|131.06|128.26|131.01|128.21|131.19|128.39|130.76|127.96|0
1661223600000|2022-08-23 03:00:00|131.1|128.3|130.67|127.87|131.35|128.55|130.58|127.78|0
1661223900000|2022-08-23 03:05:00|130.71|127.91|130.41|127.61|130.84|128.04|130.41|127.61|0
1661224200000|2022-08-23 03:10:00|130.5|127.7|130.92|128.12|130.92|128.12|130.41|127.61|0
1661224500000|2022-08-23 03:15:00|131.01|128.21|130.49|127.69|131.01|128.21|130.49|127.69|0
1661224800000|2022-08-23 03:20:00|130.58|127.78|130.83|128.03|130.92|128.12|130.53|127.73|0
1661225100000|2022-08-23 03:25:00|130.92|128.12|130.49|127.69|130.92|128.12|130.49|127.69|0
1661225400000|2022-08-23 03:30:00|130.57|127.77|130.4|127.6|130.57|127.77|130.15|127.35|0
1661225700000|2022-08-23 03:35:00|130.36|127.56|130.23|127.43|130.49|127.69|130.14|127.34|0
1661226000000|2022-08-23 03:40:00|130.31|127.51|130.06|127.26|130.31|127.51|130.06|127.26|0
1661226300000|2022-08-23 03:45:00|129.97|127.17|129.75|126.95|130.14|127.34|129.67|126.87|0
1661226600000|2022-08-23 03:50:00|129.8|127|129.71|126.91|129.88|127.08|129.63|126.83|0
1661226900000|2022-08-23 03:55:00|129.67|126.87|129.71|126.91|129.84|127.04|129.63|126.83|0
1661227200000|2022-08-23 04:00:00|129.8|127|129.83|127.03|130.13|127.33|129.71|126.91|0
1661227500000|2022-08-23 04:05:00|129.88|127.08|129.37|126.57|129.88|127.08|129.37|126.57|0
1661227800000|2022-08-23 04:10:00|129.45|126.65|129.36|126.56|129.54|126.74|129.32|126.52|0
1661228100000|2022-08-23 04:15:00|129.45|126.65|129.11|126.31|129.53|126.73|129.11|126.31|0
1661228400000|2022-08-23 04:20:00|129.19|126.39|129.19|126.39|129.28|126.48|129.11|126.31|0
1661228700000|2022-08-23 04:25:00|129.28|126.48|129.23|126.43|129.36|126.56|129.23|126.43|0
1661229000000|2022-08-23 04:30:00|129.19|126.39|129.53|126.73|129.61|126.81|129.19|126.39|0
1661229300000|2022-08-23 04:35:00|129.44|126.64|129.19|126.39|129.53|126.73|129.19|126.39|0
1661229600000|2022-08-23 04:40:00|129.1|126.3|129.1|126.3|129.1|126.3|128.93|126.13|0
1661229900000|2022-08-23 04:45:00|129.01|126.21|128.84|126.04|129.01|126.21|128.84|126.04|0
1661230200000|2022-08-23 04:50:00|128.5|125.7|128.67|125.87|128.84|126.04|128.5|125.7|0
1661230500000|2022-08-23 04:55:00|128.63|125.83|128.08|125.28|128.67|125.87|127.91|125.11|0
1661230800000|2022-08-23 05:00:00|128.16|125.36|127.78|124.98|128.42|125.62|127.66|124.86|0
1661231100000|2022-08-23 05:05:00|127.82|125.02|126.4|123.6|127.91|125.11|126.31|123.51|0
1661231400000|2022-08-23 05:10:00|126.48|123.68|126.48|123.68|126.9|124.1|126.23|123.43|0
1661231700000|2022-08-23 05:15:00|126.39|123.59|126.06|123.26|126.39|123.59|125.64|122.84|0
1661232000000|2022-08-23 05:20:00|125.98|123.18|125.89|123.09|126.14|123.34|125.56|122.76|0
1661232300000|2022-08-23 05:25:00|125.97|123.17|125.64|122.84|125.97|123.17|125.39|122.59|0
1661232600000|2022-08-23 05:30:00|125.72|122.92|124.81|122.01|125.8|123|124.72|121.92|0
1661232900000|2022-08-23 05:35:00|124.89|122.09|125.14|122.34|125.39|122.59|124.64|121.84|0
1661233200000|2022-08-23 05:40:00|125.22|122.42|126.13|123.33|126.3|123.5|125.14|122.34|0
1661233500000|2022-08-23 05:45:00|126.05|123.25|125.71|122.91|126.05|123.25|125.63|122.83|0
1661233800000|2022-08-23 05:50:00|125.63|122.83|125.96|123.16|126.13|123.33|125.55|122.75|0
1661234100000|2022-08-23 05:55:00|125.88|123.08|125.75|122.95|126.38|123.58|125.75|122.95|0
1661234400000|2022-08-23 06:00:00|125.79|122.99|126.79|123.99|126.96|124.16|125.79|122.99|0
1661234700000|2022-08-23 06:05:00|126.71|123.91|124.96|122.16|126.96|124.16|124.96|122.16|0
1661235000000|2022-08-23 06:10:00|125.04|122.24|122.57|119.77|125.29|122.49|122.4|119.6|0
1661235300000|2022-08-23 06:15:00|122.49|119.69|122.65|119.85|123.1|120.3|122.49|119.69|0
1661235600000|2022-08-23 06:20:00|122.57|119.77|122.29|119.49|122.73|119.93|120.11|117.31|0
1661235900000|2022-08-23 06:25:00|122.21|119.41|122.04|119.24|123.03|120.23|121.96|119.16|0
1661236200000|2022-08-23 06:30:00|121.88|119.08|121.8|119|122.62|119.82|121.63|118.83|0
1661236500000|2022-08-23 06:35:00|121.88|119.08|120.33|117.53|121.96|119.16|120.25|117.45|0
1661236800000|2022-08-23 06:40:00|120.42|117.62|122.04|119.24|122.04|119.24|120.42|117.62|0
1661237100000|2022-08-23 06:45:00|121.96|119.16|121.87|119.07|122.04|119.24|121.22|118.42|0
1661237400000|2022-08-23 06:50:00|121.95|119.15|122.52|119.72|122.69|119.89|121.95|119.15|0
1661237700000|2022-08-23 06:55:00|122.69|119.89|122.44|119.64|122.93|120.13|122.44|119.64|0
1661238000000|2022-08-23 07:00:00|122.69|119.89|124.33|121.53|124.5|121.7|122.4|119.6|0
1661238300000|2022-08-23 07:05:00|124.23|121.63|126.05|123.45|126.05|123.45|124.23|121.63|0
1661238600000|2022-08-23 07:10:00|126.31|123.71|125.39|122.79|126.56|123.96|125.22|122.62|0
1661238900000|2022-08-23 07:15:00|124.72|122.12|126.3|123.7|127.56|124.96|124.72|122.12|0
1661239200000|2022-08-23 07:20:00|126.26|123.66|128.4|125.8|128.48|125.88|126.26|123.66|0
1661239500000|2022-08-23 07:25:00|128.32|125.72|127.54|124.94|130.13|127.53|126.88|124.28|0
1661239800000|2022-08-23 07:30:00|128.38|125.78|126.57|123.97|128.47|125.87|126.36|123.76|0
1661240100000|2022-08-23 07:35:00|126.61|124.01|127.28|124.68|127.62|125.02|126.11|123.51|0
1661240400000|2022-08-23 07:40:00|127.49|124.89|129.39|126.79|129.48|126.88|127.49|124.89|0
1661240700000|2022-08-23 07:45:00|129.31|126.71|129.73|127.13|130.42|127.82|129.14|126.54|0
1661241000000|2022-08-23 07:50:00|129.82|127.22|129.9|127.3|129.99|127.39|129.05|126.45|0
1661241300000|2022-08-23 07:55:00|129.77|127.17|129.81|127.21|130.5|127.9|129.73|127.13|0
1661241600000|2022-08-23 08:00:00|129.98|127.38|131.26|128.66|131.35|128.75|129.9|127.3|0
1661241900000|2022-08-23 08:05:00|131.18|128.58|131.35|128.75|132.04|129.44|130.66|128.06|0
1661242200000|2022-08-23 08:10:00|131.43|128.83|131.17|128.57|133.09|130.49|131.17|128.57|0
1661242500000|2022-08-23 08:15:00|131.26|128.66|131.77|129.17|131.95|129.35|131.09|128.49|0
1661242800000|2022-08-23 08:20:00|131.69|129.09|131.17|128.57|131.94|129.34|130.7|128.1|0
1661243100000|2022-08-23 08:25:00|131.21|128.61|130.22|127.62|131.25|128.65|130.22|127.62|0
1661243400000|2022-08-23 08:30:00|130.14|127.54|130.99|128.39|131.08|128.48|129.8|127.2|0
1661243700000|2022-08-23 08:35:00|131.16|128.56|131.16|128.56|131.16|128.56|130.56|127.96|0
1661244000000|2022-08-23 08:40:00|131.29|128.69|130.73|128.13|131.51|128.91|130.73|128.13|0
1661244300000|2022-08-23 08:45:00|130.82|128.22|130.13|127.53|131.07|128.47|130.13|127.53|0
1661244600000|2022-08-23 08:50:00|130.05|127.45|130.04|127.44|130.22|127.62|129.87|127.27|0
1661244900000|2022-08-23 08:55:00|129.96|127.36|128.9|126.3|130.13|127.53|128.82|126.22|0
1661245200000|2022-08-23 09:00:00|128.82|126.22|128.73|126.13|129.11|126.51|128.48|125.88|0
1661245500000|2022-08-23 09:05:00|128.65|126.05|129.75|127.15|130.01|127.41|128.56|125.96|0
1661245800000|2022-08-23 09:10:00|129.67|127.07|128.9|126.3|129.75|127.15|128.9|126.3|0
1661246100000|2022-08-23 09:15:00|128.98|126.38|128.72|126.12|129.41|126.81|128.56|125.96|0
1661246400000|2022-08-23 09:20:00|128.64|126.04|128.38|125.78|128.85|126.25|128.38|125.78|0
1661246700000|2022-08-23 09:25:00|128.3|125.7|128.04|125.44|128.38|125.78|127.96|125.36|0
1661247000000|2022-08-23 09:30:00|127.96|125.36|128.04|125.44|128.38|125.78|127.96|125.36|0
1661247300000|2022-08-23 09:35:00|128.08|125.48|127.66|125.06|128.29|125.69|127.53|124.93|0
1661247600000|2022-08-23 09:40:00|127.62|125.02|128.12|125.52|128.12|125.52|127.62|125.02|0
1661247900000|2022-08-23 09:45:00|128.08|125.48|129.65|127.05|129.82|127.22|128.08|125.48|0
1661248200000|2022-08-23 09:50:00|129.69|127.09|129.9|127.3|130.08|127.48|129.48|126.88|0
1661248500000|2022-08-23 09:55:00|129.99|127.39|130.33|127.73|130.5|127.9|129.82|127.22|0
1661248800000|2022-08-23 10:00:00|130.24|127.64|129.64|127.04|130.33|127.73|129.64|127.04|0
1661249100000|2022-08-23 10:05:00|129.73|127.13|128.88|126.28|129.82|127.22|128.71|126.11|0
1661249400000|2022-08-23 10:10:00|128.96|126.36|128.79|126.19|128.96|126.36|128.37|125.77|0
1661249700000|2022-08-23 10:15:00|128.87|126.27|127.86|125.26|128.87|126.27|127.86|125.26|0
1661250000000|2022-08-23 10:20:00|127.77|125.17|127.62|125.02|127.96|125.36|126.47|123.87|0
1661250300000|2022-08-23 10:25:00|127.53|124.93|127.36|124.76|127.96|125.36|127.28|124.68|0
1661250600000|2022-08-23 10:30:00|127.45|124.85|127.53|124.93|128.38|125.78|127.45|124.85|0
1661250900000|2022-08-23 10:35:00|127.45|124.85|128.04|125.44|128.04|125.44|127.45|124.85|0
1661251200000|2022-08-23 10:40:00|128.12|125.52|130.16|127.56|130.16|127.56|128.12|125.52|0
1661251500000|2022-08-23 10:45:00|130.11|127.51|129.3|126.7|130.33|127.73|129.3|126.7|0
1661251800000|2022-08-23 10:50:00|129.22|126.62|129.22|126.62|129.39|126.79|128.71|126.11|0
1661252100000|2022-08-23 10:55:00|129.13|126.53|128.28|125.68|129.47|126.87|128.28|125.68|0
1661252400000|2022-08-23 11:00:00|128.2|125.6|127.94|125.34|129.08|126.48|127.86|125.26|0
1661252700000|2022-08-23 11:05:00|127.86|125.26|127.35|124.75|127.94|125.34|127.05|124.45|0
1661253000000|2022-08-23 11:10:00|127.27|124.67|127.68|125.08|127.68|125.08|126.84|124.24|0
1661253300000|2022-08-23 11:15:00|127.6|125|127.85|125.25|127.94|125.34|127.35|124.75|0
1661253600000|2022-08-23 11:20:00|127.94|125.34|128.02|125.42|128.36|125.76|127.85|125.25|0
1661253900000|2022-08-23 11:25:00|127.93|125.33|127.51|124.91|128.1|125.5|127.09|124.49|0
1661254200000|2022-08-23 11:30:00|127.59|124.99|127.51|124.91|128.27|125.67|127.51|124.91|0
1661254500000|2022-08-23 11:35:00|127.42|124.82|128.05|125.45|128.18|125.58|127.26|124.66|0
1661254800000|2022-08-23 11:40:00|128.01|125.41|127.84|125.24|128.1|125.5|127.71|125.11|0
1661255100000|2022-08-23 11:45:00|127.93|125.33|128.6|126|128.69|126.09|127.25|124.65|0
1661255400000|2022-08-23 11:50:00|128.56|125.96|129.28|126.68|129.88|127.28|128.18|125.58|0
1661255700000|2022-08-23 11:55:00|129.19|126.59|129.45|126.85|129.53|126.93|128.68|126.08|0
1661256000000|2022-08-23 12:00:00|129.53|126.93|129.44|126.84|129.62|127.02|128.85|126.25|0
1661256300000|2022-08-23 12:05:00|129.53|126.93|129.06|126.46|129.7|127.1|128.85|126.25|0
1661256600000|2022-08-23 12:10:00|129.02|126.42|128.59|125.99|129.1|126.5|128.34|125.74|0
1661256900000|2022-08-23 12:15:00|128.63|126.03|128.25|125.65|128.68|126.08|127.91|125.31|0
1661257200000|2022-08-23 12:20:00|128.34|125.74|127.74|125.14|128.51|125.91|127.24|124.64|0
1661257500000|2022-08-23 12:25:00|127.83|125.23|128.5|125.9|128.5|125.9|127.57|124.97|0
1661257800000|2022-08-23 12:30:00|128.67|126.07|127.82|125.22|128.84|126.24|127.07|124.47|0
1661258100000|2022-08-23 12:35:00|127.78|125.18|125.81|123.21|127.82|125.22|125.72|123.12|0
1661258400000|2022-08-23 12:40:00|125.89|123.29|126.56|123.96|127.06|124.46|125.81|123.21|0
1661258700000|2022-08-23 12:45:00|126.51|123.91|125.97|123.37|127.06|124.46|125.89|123.29|0
1661259000000|2022-08-23 12:50:00|125.89|123.29|126.3|123.7|126.47|123.87|125.38|122.78|0
1661259300000|2022-08-23 12:55:00|126.39|123.79|125.88|123.28|126.55|123.95|125.55|122.95|0
1661259600000|2022-08-23 13:00:00|125.92|123.32|124.3|121.7|125.97|123.37|124.22|121.62|0
1661259900000|2022-08-23 13:05:00|124.38|121.78|125.05|122.45|125.38|122.78|124.22|121.62|0
1661260200000|2022-08-23 13:10:00|125.13|122.53|125.13|122.53|125.13|122.53|124.38|121.78|0
1661260500000|2022-08-23 13:15:00|125.04|122.44|125.04|122.44|125.13|122.53|124.79|122.19|0
1661260800000|2022-08-23 13:20:00|124.96|122.36|126.04|123.44|126.21|123.61|124.79|122.19|0
1661261100000|2022-08-23 13:25:00|126.12|123.52|125.29|122.69|126.46|123.86|125.12|122.52|0
1661261400000|2022-08-23 13:30:00|125.37|122.77|126.92|124.32|127.51|124.91|125|122.4|0
1661261700000|2022-08-23 13:35:00|127.01|124.41|125.58|122.98|128.27|125.67|125.58|122.98|0
1661262000000|2022-08-23 13:40:00|125.75|123.15|123.25|120.65|126.84|124.24|123.17|120.57|0
1661262300000|2022-08-23 13:45:00|124.58|121.98|127.34|124.74|127.93|125.33|123.67|121.07|0
1661262600000|2022-08-23 13:50:00|127.68|125.08|128.96|126.36|130.37|127.77|127.34|124.74|0
1661262900000|2022-08-23 13:55:00|129.05|126.45|128.11|125.51|129.81|127.21|127.52|124.92|0
1661263200000|2022-08-23 14:00:00|128.07|125.47|126.76|124.16|129.64|127.04|126.51|123.91|0
1661263500000|2022-08-23 14:05:00|127.01|124.41|131.7|129.1|131.7|129.1|127.01|124.41|0
1661263800000|2022-08-23 14:10:00|131.61|129.01|132.56|129.96|133.34|130.74|131.44|128.84|0
1661264100000|2022-08-23 14:15:00|132.39|129.79|131.61|129.01|132.99|130.39|130.75|128.15|0
1661264400000|2022-08-23 14:20:00|131.56|128.96|131.17|128.57|132.73|130.13|131.09|128.49|0
1661264700000|2022-08-23 14:25:00|131.09|128.49|128.52|125.92|131.26|128.66|128.52|125.92|0
1661265000000|2022-08-23 14:30:00|128.61|126.01|130.91|128.31|131.43|128.83|128.27|125.67|0
1661265300000|2022-08-23 14:35:00|131.08|128.48|127.67|125.07|131.43|128.83|127.67|125.07|0
1661265600000|2022-08-23 14:40:00|127.59|124.99|127.72|125.12|128.69|126.09|126.75|124.15|0
1661265900000|2022-08-23 14:45:00|127.81|125.21|128.06|125.46|128.48|125.88|126.54|123.94|0
1661266200000|2022-08-23 14:50:00|128.14|125.54|125.78|123.18|128.99|126.39|125.45|122.85|0
1661266500000|2022-08-23 14:55:00|125.45|122.85|124.11|121.51|125.61|123.01|123.86|121.26|0
1661266800000|2022-08-23 15:00:00|124.2|121.6|122.79|120.19|124.61|122.01|121.39|118.79|0
1661267100000|2022-08-23 15:05:00|122.62|120.02|123.59|120.99|124.08|121.48|121.8|119.2|0
1661267400000|2022-08-23 15:10:00|123.5|120.9|125.08|122.48|125.25|122.65|123.34|120.74|0
1661267700000|2022-08-23 15:15:00|125|122.4|126.25|123.65|126.84|124.24|125|122.4|0
1661268000000|2022-08-23 15:20:00|126.16|123.56|125.99|123.39|126.83|124.23|125.49|122.89|0
1661268300000|2022-08-23 15:25:00|126.33|123.73|124.49|121.89|126.33|123.73|124.41|121.81|0
1661268600000|2022-08-23 15:30:00|124.57|121.97|125.07|122.47|125.82|123.22|124.49|121.89|0
1661268900000|2022-08-23 15:35:00|125.32|122.72|126.41|123.81|126.91|124.31|125.32|122.72|0
1661269200000|2022-08-23 15:40:00|126.49|123.89|125.07|122.47|126.66|124.06|124.24|121.64|0
1661269500000|2022-08-23 15:45:00|125.15|122.55|125.82|123.22|126.4|123.8|125.07|122.47|0
1661269800000|2022-08-23 15:50:00|125.9|123.3|125.56|122.96|126.65|124.05|124.98|122.38|0
1661270100000|2022-08-23 15:55:00|125.48|122.88|124.9|122.3|125.48|122.88|123.98|121.38|0
1661270400000|2022-08-23 16:00:00|124.98|122.38|123.73|121.13|125.1|122.5|123.07|120.47|0
1661270700000|2022-08-23 16:05:00|123.65|121.05|124.89|122.29|124.89|122.29|122.99|120.39|0
1661271000000|2022-08-23 16:10:00|124.98|122.38|124.06|121.46|124.98|122.38|123.89|121.29|0
1661271300000|2022-08-23 16:15:00|124.23|121.63|122.41|119.81|124.39|121.79|122.08|119.48|0
1661271600000|2022-08-23 16:20:00|122.49|119.89|121.42|118.82|122.57|119.97|121.02|118.42|0
1661271900000|2022-08-23 16:25:00|121.34|118.74|121.26|118.66|122.98|120.38|121.01|118.41|0
1661272200000|2022-08-23 16:30:00|121.1|118.5|122.81|120.21|122.81|120.21|121.1|118.5|0
1661272500000|2022-08-23 16:35:00|122.73|120.13|124.71|122.11|124.88|122.28|122.65|120.05|0
1661272800000|2022-08-23 16:40:00|124.63|122.03|124.92|122.32|125.3|122.7|124.22|121.62|0
1661273100000|2022-08-23 16:45:00|124.88|122.28|124.13|121.53|125.21|122.61|124.13|121.53|0
1661273400000|2022-08-23 16:50:00|124.05|121.45|124.88|122.28|125.21|122.61|123.92|121.32|0
1661273700000|2022-08-23 16:55:00|124.71|122.11|125.46|122.86|125.79|123.19|124.46|121.86|0
1661274000000|2022-08-23 17:00:00|125.37|122.77|125.54|122.94|125.96|123.36|125.04|122.44|0
1661274300000|2022-08-23 17:05:00|125.49|122.89|124.29|121.69|125.49|122.89|123.87|121.27|0
1661274600000|2022-08-23 17:10:00|124.21|121.61|124.87|122.27|124.87|122.27|123.29|120.69|0
1661274900000|2022-08-23 17:15:00|124.95|122.35|124.37|121.77|125.87|123.27|124.2|121.6|0
1661275200000|2022-08-23 17:20:00|124.28|121.68|123.7|121.1|125.12|122.52|123.62|121.02|0
1661275500000|2022-08-23 17:25:00|123.54|120.94|126.11|123.51|126.62|124.02|123.54|120.94|0
1661275800000|2022-08-23 17:30:00|126.2|123.6|126.95|124.35|127.04|124.44|126.2|123.6|0
1661276100000|2022-08-23 17:35:00|126.78|124.18|125.02|122.42|126.78|124.18|124.86|122.26|0
1661276400000|2022-08-23 17:40:00|125.11|122.51|124.69|122.09|125.69|123.09|124.44|121.84|0
1661276700000|2022-08-23 17:45:00|124.61|122.01|124.11|121.51|124.86|122.26|123.69|121.09|0
1661277000000|2022-08-23 17:50:00|123.94|121.34|122.87|120.27|123.94|121.34|122.05|119.45|0
1661277300000|2022-08-23 17:55:00|123.03|120.43|123.28|120.68|123.77|121.17|122.54|119.94|0
1661277600000|2022-08-23 18:00:00|123.19|120.59|122.86|120.26|123.19|120.59|122.37|119.77|0
1661277900000|2022-08-23 18:05:00|122.95|120.35|123.77|121.17|124.1|121.5|122.7|120.1|0
1661278200000|2022-08-23 18:10:00|123.69|121.09|123.52|120.92|123.85|121.25|122.86|120.26|0
1661278500000|2022-08-23 18:15:00|123.6|121|124.51|121.91|124.68|122.08|123.35|120.75|0
1661278800000|2022-08-23 18:20:00|124.59|121.99|125.76|123.16|125.76|123.16|124.43|121.83|0
1661279100000|2022-08-23 18:25:00|125.68|123.08|125.42|122.82|125.68|123.08|124.92|122.32|0
1661279400000|2022-08-23 18:30:00|125.51|122.91|124.34|121.74|125.76|123.16|124.17|121.57|0
1661279700000|2022-08-23 18:35:00|124.26|121.66|125.09|122.49|125.17|122.57|124.17|121.57|0
1661280000000|2022-08-23 18:40:00|124.96|122.36|125.17|122.57|125.92|123.32|124.34|121.74|0
1661280300000|2022-08-23 18:45:00|125.08|122.48|122.46|119.86|125.08|122.48|121.97|119.37|0
1661280600000|2022-08-23 18:50:00|122.38|119.78|121.72|119.12|122.46|119.86|121.56|118.96|0
1661280900000|2022-08-23 18:55:00|121.8|119.2|122.79|120.19|123.04|120.44|121.64|119.04|0
1661281200000|2022-08-23 19:00:00|122.71|120.11|123.86|121.26|124.2|121.6|122.62|120.02|0
1661281500000|2022-08-23 19:05:00|123.95|121.35|124.19|121.59|124.28|121.68|123.28|120.68|0
1661281800000|2022-08-23 19:10:00|124.11|121.51|123.28|120.68|124.53|121.93|123.11|120.51|0
1661282100000|2022-08-23 19:15:00|123.2|120.6|124.86|122.26|124.94|122.34|123.2|120.6|0
1661282400000|2022-08-23 19:20:00|124.94|122.34|123.52|120.92|124.94|122.34|123.44|120.84|0
1661282700000|2022-08-23 19:25:00|123.44|120.84|123.52|120.92|123.86|121.26|123.11|120.51|0
1661283000000|2022-08-23 19:30:00|123.61|121.01|123.27|120.67|123.94|121.34|122.61|120.01|0
1661283300000|2022-08-23 19:35:00|123.11|120.51|122.36|119.76|123.27|120.67|122.11|119.51|0
1661283600000|2022-08-23 19:40:00|122.28|119.68|123.35|120.75|124.02|121.42|122.28|119.68|0
1661283900000|2022-08-23 19:45:00|123.02|120.42|122.27|119.67|123.02|120.42|121.53|118.93|0
1661284200000|2022-08-23 19:50:00|122.19|119.59|121.86|119.26|122.27|119.67|120.55|117.95|0
1661284500000|2022-08-23 19:55:00|121.78|119.18|120.63|118.03|122.68|120.08|120.63|118.03|0
1661284800000|2022-08-23 20:00:00|121.45|118.85|120.3|117.7|121.86|119.26|120.14|117.54|0
1661285100000|2022-08-23 20:05:00|120.22|117.62|120.22|117.62|120.55|117.95|120.06|117.46|0
1661285400000|2022-08-23 20:10:00|120.3|117.7|120.54|117.94|120.62|118.02|120.14|117.54|0
1661285700000|2022-08-23 20:15:00|120.64|117.84|120.64|117.84|120.64|117.84|120.56|117.76|0
1661286000000|2022-08-23 20:20:00|120.72|117.92|120.8|118|120.97|118.17|120.72|117.92|0
1661286300000|2022-08-23 20:25:00|120.72|117.92|120.88|118.08|120.88|118.08|120.47|117.67|0
1661286600000|2022-08-23 20:30:00|120.84|118.04|120.47|117.67|120.84|118.04|120.47|117.67|0
1661286900000|2022-08-23 20:35:00|120.39|117.59|120.47|117.67|120.55|117.75|120.39|117.59|0
1661287200000|2022-08-23 20:40:00|120.55|117.75|120.31|117.51|120.55|117.75|120.31|117.51|0
1661287500000|2022-08-23 20:45:00|120.39|117.59|120.22|117.42|120.47|117.67|120.14|117.34|0
1661287800000|2022-08-23 20:50:00|120.3|117.5|120.46|117.66|120.47|117.67|120.14|117.34|0
1661288100000|2022-08-23 20:55:00|120.55|117.75|120.26|117.46|120.55|117.75|120.09|117.29|0
1661288400000|2022-08-23 21:00:00|120.3|117.5|120.35|117.55|120.35|117.55|120.27|117.47|0
1661288700000|2022-08-23 21:05:00|120.34|117.54|120.24|117.44|120.36|117.56|120.24|117.44|0
1661289000000|2022-08-23 21:10:00|120.28|117.48|120.25|117.45|120.29|117.49|120.16|117.36|0
1661289300000|2022-08-23 21:15:00|120.22|117.42|120.25|117.45|120.25|117.45|120.07|117.27|0
1661289600000|2022-08-23 21:20:00|120.27|117.47|120.28|117.48|120.29|117.49|120.27|117.47|0
1661289900000|2022-08-23 21:25:00|120.32|117.52|120.28|117.48|120.33|117.53|120.22|117.42|0
1661290200000|2022-08-23 21:30:00|120.27|117.47|120.22|117.42|120.27|117.47|120.2|117.4|0
1661290500000|2022-08-23 21:35:00|120.21|117.41|120.19|117.39|120.23|117.43|120.11|117.31|0
1661290800000|2022-08-23 21:40:00|120.21|117.41|120.21|117.41|120.21|117.41|120.21|117.41|0
1661291100000|2022-08-23 21:45:00|120.2|117.4|120.19|117.39|120.3|117.5|120.19|117.39|0
1661291400000|2022-08-23 21:50:00|120.11|117.31|120.1|117.3|120.11|117.31|120.1|117.3|0
1661291700000|2022-08-23 21:55:00|120.19|117.39|120.22|117.42|120.28|117.48|120.19|117.39|0
1661292000000|2022-08-23 22:00:00|119.83|117.03|120.72|117.92|120.93|118.13|119.83|117.03|0
1661292300000|2022-08-23 22:05:00|120.77|117.97|121.17|118.37|121.17|118.37|120.77|117.97|0
1661292600000|2022-08-23 22:10:00|121.21|118.41|121.01|118.21|121.34|118.54|121.01|118.21|0
1661292900000|2022-08-23 22:15:00|121.09|118.29|121.25|118.45|121.33|118.53|121.09|118.29|0
1661293200000|2022-08-23 22:20:00|121.17|118.37|121.17|118.37|121.33|118.53|121.09|118.29|0
1661293500000|2022-08-23 22:25:00|121.09|118.29|121|118.2|121.17|118.37|120.92|118.12|0
1661293800000|2022-08-23 22:30:00|121.17|118.37|120.59|117.79|121.25|118.45|120.59|117.79|0
1661294100000|2022-08-23 22:35:00|120.67|117.87|120.79|117.99|120.92|118.12|120.59|117.79|0
1661294400000|2022-08-23 22:40:00|120.83|118.03|121.16|118.36|121.16|118.36|120.83|118.03|0
1661294700000|2022-08-23 22:45:00|121.12|118.32|121.24|118.44|121.4|118.6|121.12|118.32|0
1661295000000|2022-08-23 22:50:00|121.28|118.48|121.24|118.44|121.32|118.52|121.16|118.36|0
1661295300000|2022-08-23 22:55:00|121.2|118.4|121.15|118.35|121.2|118.4|121.07|118.27|0
1661295600000|2022-08-23 23:00:00|121.24|118.44|121.32|118.52|121.56|118.76|121.15|118.35|0
1661295900000|2022-08-23 23:05:00|121.36|118.56|121.64|118.84|121.73|118.93|121.36|118.56|0
1661296200000|2022-08-23 23:10:00|121.56|118.76|121.48|118.68|121.56|118.76|121.31|118.51|0
1661296500000|2022-08-23 23:15:00|121.52|118.72|121.64|118.84|121.72|118.92|121.48|118.68|0
1661296800000|2022-08-23 23:20:00|121.6|118.8|121.72|118.92|121.8|119|121.56|118.76|0
1661297100000|2022-08-23 23:25:00|121.64|118.84|121.31|118.51|121.72|118.92|121.31|118.51|0
1661297400000|2022-08-23 23:30:00|121.26|118.46|120.81|118.01|121.26|118.46|120.57|117.77|0
1661297700000|2022-08-23 23:35:00|120.73|117.93|120.93|118.13|121.02|118.22|120.65|117.85|0
1661298000000|2022-08-23 23:40:00|120.98|118.18|120.81|118.01|120.98|118.18|120.57|117.77|0
1661298300000|2022-08-23 23:45:00|120.77|117.97|120.81|118.01|120.81|118.01|120.48|117.68|0
1661298600000|2022-08-23 23:50:00|120.89|118.09|120.15|117.35|120.89|118.09|120.07|117.27|0
1661298900000|2022-08-23 23:55:00|120.07|117.27|120.48|117.68|120.48|117.68|120.07|117.27|0
1661299200000|2022-08-24 00:00:00|120.56|117.76|120.72|117.92|121.3|118.5|119.99|117.19|0
1661299500000|2022-08-24 00:05:00|120.76|117.96|120.76|117.96|121.05|118.25|120.43|117.63|0
1661299800000|2022-08-24 00:10:00|120.72|117.92|120.68|117.88|120.8|118|119.99|117.19|0
1661300100000|2022-08-24 00:15:00|120.64|117.84|120.63|117.83|121.04|118.24|120.23|117.43|0
1661300400000|2022-08-24 00:20:00|120.59|117.79|120.06|117.26|120.72|117.92|120.06|117.26|0
1661300700000|2022-08-24 00:25:00|120.14|117.34|120.3|117.5|120.39|117.59|120.06|117.26|0
1661301000000|2022-08-24 00:30:00|120.26|117.46|120.18|117.38|120.79|117.99|120.14|117.34|0
1661301300000|2022-08-24 00:35:00|120.14|117.34|119.49|116.69|120.22|117.42|119.49|116.69|0
1661301600000|2022-08-24 00:40:00|119.53|116.73|119.24|116.44|119.81|117.01|119.24|116.44|0
1661301900000|2022-08-24 00:45:00|119.32|116.52|119.97|117.17|120.05|117.25|119.32|116.52|0
1661302200000|2022-08-24 00:50:00|120.01|117.21|120.05|117.25|120.05|117.25|119.81|117.01|0
1661302500000|2022-08-24 00:55:00|120.01|117.21|119.72|116.92|120.3|117.5|119.72|116.92|0
1661302800000|2022-08-24 01:00:00|119.64|116.84|119.48|116.68|119.81|117.01|119.4|116.6|0
1661303100000|2022-08-24 01:05:00|119.56|116.76|119.48|116.68|119.68|116.88|119.23|116.43|0
1661303400000|2022-08-24 01:10:00|119.4|116.6|119.39|116.59|119.64|116.84|119.23|116.43|0
1661303700000|2022-08-24 01:15:00|119.56|116.76|119.64|116.84|119.92|117.12|119.56|116.76|0
1661304000000|2022-08-24 01:20:00|119.55|116.75|119.55|116.75|119.72|116.92|119.39|116.59|0
1661304300000|2022-08-24 01:25:00|119.63|116.83|119.23|116.43|119.8|117|119.23|116.43|0
1661304600000|2022-08-24 01:30:00|119.31|116.51|119.31|116.51|119.39|116.59|119.22|116.42|0
1661304900000|2022-08-24 01:35:00|119.22|116.42|119.63|116.83|119.63|116.83|119.22|116.42|0
1661305200000|2022-08-24 01:40:00|119.55|116.75|118.33|115.53|119.55|116.75|118.01|115.21|0
1661305500000|2022-08-24 01:45:00|118.25|115.45|117.37|114.57|118.41|115.61|117.21|114.41|0
1661305800000|2022-08-24 01:50:00|117.4|114.6|117.2|114.4|117.45|114.65|116.25|113.45|0
1661306100000|2022-08-24 01:55:00|117.12|114.32|117.28|114.48|117.44|114.64|116.56|113.76|0
1661306400000|2022-08-24 02:00:00|117.36|114.56|117.68|114.88|117.76|114.96|117.2|114.4|0
1661306700000|2022-08-24 02:05:00|117.72|114.92|117.2|114.4|117.76|114.96|117.2|114.4|0
1661307000000|2022-08-24 02:10:00|117.28|114.48|117.12|114.32|117.28|114.48|116.64|113.84|0
1661307300000|2022-08-24 02:15:00|117.2|114.4|117.44|114.64|117.52|114.72|117.07|114.27|0
1661307600000|2022-08-24 02:20:00|117.52|114.72|117.51|114.71|117.76|114.96|117.11|114.31|0
1661307900000|2022-08-24 02:25:00|117.47|114.67|117.43|114.63|117.67|114.87|117.43|114.63|0
1661308200000|2022-08-24 02:30:00|117.35|114.55|117.19|114.39|117.35|114.55|116.79|113.99|0
1661308500000|2022-08-24 02:35:00|117.11|114.31|116.55|113.75|117.11|114.31|116.39|113.59|0
1661308800000|2022-08-24 02:40:00|116.63|113.83|115.83|113.03|116.79|113.99|115.83|113.03|0
1661309100000|2022-08-24 02:45:00|115.91|113.11|115.91|113.11|116.39|113.59|115.67|112.87|0
1661309400000|2022-08-24 02:50:00|115.99|113.19|115.99|113.19|116.15|113.35|115.83|113.03|0
1661309700000|2022-08-24 02:55:00|116.07|113.27|116.22|113.42|116.3|113.5|115.75|112.95|0
1661310000000|2022-08-24 03:00:00|116.3|113.5|116.06|113.26|116.38|113.58|115.98|113.18|0
1661310300000|2022-08-24 03:05:00|116.1|113.3|116.26|113.46|116.62|113.82|116.06|113.26|0
1661310600000|2022-08-24 03:10:00|116.3|113.5|116.46|113.66|116.54|113.74|116.22|113.42|0
1661310900000|2022-08-24 03:15:00|116.38|113.58|116.38|113.58|116.54|113.74|116.3|113.5|0
1661311200000|2022-08-24 03:20:00|116.41|113.61|116.21|113.41|116.53|113.73|115.98|113.18|0
1661311500000|2022-08-24 03:25:00|116.13|113.33|116.13|113.33|116.21|113.41|115.89|113.09|0
1661311800000|2022-08-24 03:30:00|116.05|113.25|116.45|113.65|116.61|113.81|116.05|113.25|0
1661312100000|2022-08-24 03:35:00|116.49|113.69|116.45|113.65|116.53|113.73|116.29|113.49|0
1661312400000|2022-08-24 03:40:00|116.53|113.73|116.37|113.57|116.61|113.81|116.37|113.57|0
1661312700000|2022-08-24 03:45:00|116.45|113.65|116.28|113.48|116.53|113.73|116.21|113.41|0
1661313000000|2022-08-24 03:50:00|116.24|113.44|116.52|113.72|116.6|113.8|116.13|113.33|0
1661313300000|2022-08-24 03:55:00|116.44|113.64|116.28|113.48|116.44|113.64|116.28|113.48|0
1661313600000|2022-08-24 04:00:00|116.2|113.4|116.04|113.24|116.2|113.4|115.96|113.16|0
1661313900000|2022-08-24 04:05:00|115.96|113.16|115.96|113.16|116.2|113.4|115.88|113.08|0
1661314200000|2022-08-24 04:10:00|115.8|113|115.72|112.92|115.8|113|115.48|112.68|0
1661314500000|2022-08-24 04:15:00|115.8|113|116.19|113.39|116.27|113.47|115.72|112.92|0
1661314800000|2022-08-24 04:20:00|116.27|113.47|116.51|113.71|116.67|113.87|116.27|113.47|0
1661315100000|2022-08-24 04:25:00|116.59|113.79|116.51|113.71|116.67|113.87|116.43|113.63|0
1661315400000|2022-08-24 04:30:00|116.43|113.63|116.51|113.71|116.59|113.79|116.43|113.63|0
1661315700000|2022-08-24 04:35:00|116.59|113.79|118.34|115.54|118.46|115.66|116.27|113.47|0
1661316000000|2022-08-24 04:40:00|118.26|115.46|118.98|116.18|118.98|116.18|118.18|115.38|0
1661316300000|2022-08-24 04:45:00|118.9|116.1|119.3|116.5|119.3|116.5|118.82|116.02|0
1661316600000|2022-08-24 04:50:00|119.26|116.46|120.51|117.71|120.6|117.8|119.26|116.46|0
1661316900000|2022-08-24 04:55:00|120.6|117.8|120.68|117.88|121.08|118.28|120.43|117.63|0
1661317200000|2022-08-24 05:00:00|120.76|117.96|120.51|117.71|120.92|118.12|120.51|117.71|0
1661317500000|2022-08-24 05:05:00|120.59|117.79|120.35|117.55|120.84|118.04|120.27|117.47|0
1661317800000|2022-08-24 05:10:00|120.3|117.5|120.26|117.46|120.59|117.79|120.18|117.38|0
1661318100000|2022-08-24 05:15:00|120.3|117.5|120.02|117.22|120.51|117.71|119.94|117.14|0
1661318400000|2022-08-24 05:20:00|119.94|117.14|120.1|117.3|120.42|117.62|119.94|117.14|0
1661318700000|2022-08-24 05:25:00|120.18|117.38|120.58|117.78|120.58|117.78|120.02|117.22|0
1661319000000|2022-08-24 05:30:00|120.5|117.7|120.83|118.03|121.15|118.35|120.34|117.54|0
1661319300000|2022-08-24 05:35:00|120.91|118.11|120.99|118.19|121.15|118.35|120.74|117.94|0
1661319600000|2022-08-24 05:40:00|121.07|118.27|121.07|118.27|121.07|118.27|120.74|117.94|0
1661319900000|2022-08-24 05:45:00|120.98|118.18|120.94|118.14|121.39|118.59|120.82|118.02|0
1661320200000|2022-08-24 05:50:00|120.98|118.18|120.49|117.69|121.06|118.26|120.49|117.69|0
1661320500000|2022-08-24 05:55:00|120.53|117.73|120.69|117.89|120.82|118.02|120.49|117.69|0
1661320800000|2022-08-24 06:00:00|120.73|117.93|121.47|118.67|121.55|118.75|120.65|117.85|0
1661321100000|2022-08-24 06:05:00|121.55|118.75|122.2|119.4|122.2|119.4|121.47|118.67|0
1661321400000|2022-08-24 06:10:00|122.12|119.32|121.3|118.5|122.12|119.32|121.22|118.42|0
1661321700000|2022-08-24 06:15:00|121.42|118.62|120.81|118.01|121.46|118.66|120.81|118.01|0
1661322000000|2022-08-24 06:20:00|120.77|117.97|120.08|117.28|120.81|118.01|119.71|116.91|0
1661322300000|2022-08-24 06:25:00|120.11|117.31|119.99|117.19|120.32|117.52|119.91|117.11|0
1661322600000|2022-08-24 06:30:00|119.91|117.11|119.75|116.95|120.07|117.27|119.34|116.54|0
1661322900000|2022-08-24 06:35:00|119.91|117.11|120.6|117.8|120.64|117.84|119.75|116.95|0
1661323200000|2022-08-24 06:40:00|120.56|117.76|120.35|117.55|120.72|117.92|120.03|117.23|0
1661323500000|2022-08-24 06:45:00|120.39|117.59|119.99|117.19|120.64|117.84|119.99|117.19|0
1661323800000|2022-08-24 06:50:00|119.94|117.14|120.63|117.83|120.67|117.87|119.66|116.86|0
1661324100000|2022-08-24 06:55:00|120.55|117.75|120.63|117.83|121.12|118.32|120.55|117.75|0
1661324400000|2022-08-24 07:00:00|120.39|117.59|121.61|118.81|122.02|119.22|119.82|117.02|0
1661324700000|2022-08-24 07:05:00|121.67|119.07|121.14|118.54|122|119.4|121.02|118.42|0
1661325000000|2022-08-24 07:10:00|121.18|118.58|121.54|118.94|122.9|120.3|120.77|118.17|0
1661325300000|2022-08-24 07:15:00|121.42|118.82|120.24|117.64|121.59|118.99|120.16|117.56|0
1661325600000|2022-08-24 07:20:00|120.2|117.6|119.1|116.5|120.2|117.6|118.66|116.06|0
1661325900000|2022-08-24 07:25:00|118.98|116.38|118.3|115.7|118.98|116.38|117.94|115.34|0
1661326200000|2022-08-24 07:30:00|118.34|115.74|116.5|113.9|118.34|115.74|116.18|113.58|0
1661326500000|2022-08-24 07:35:00|116.42|113.82|118.58|115.98|118.58|115.98|116.42|113.82|0
1661326800000|2022-08-24 07:40:00|118.66|116.06|118.69|116.09|119.34|116.74|118.33|115.73|0
1661327100000|2022-08-24 07:45:00|118.57|115.97|119.5|116.9|119.78|117.18|118.33|115.73|0
1661327400000|2022-08-24 07:50:00|119.46|116.86|119.3|116.7|119.46|116.86|118.53|115.93|0
1661327700000|2022-08-24 07:55:00|119.22|116.62|118.69|116.09|119.3|116.7|118.01|115.41|0
1661328000000|2022-08-24 08:00:00|118.73|116.13|119.7|117.1|120.06|117.46|118.41|115.81|0
1661328300000|2022-08-24 08:05:00|119.65|117.05|120.38|117.78|120.51|117.91|119.53|116.93|0
1661328600000|2022-08-24 08:10:00|120.42|117.82|121.32|118.72|121.32|118.72|120.1|117.5|0
1661328900000|2022-08-24 08:15:00|121.24|118.64|121.32|118.72|121.4|118.8|120.5|117.9|0
1661329200000|2022-08-24 08:20:00|121.4|118.8|121.72|119.12|121.81|119.21|121.03|118.43|0
1661329500000|2022-08-24 08:25:00|121.68|119.08|121.56|118.96|121.97|119.37|121.48|118.88|0
1661329800000|2022-08-24 08:30:00|121.48|118.88|123.32|120.72|124.03|121.43|121.48|118.88|0
1661330100000|2022-08-24 08:35:00|123.28|120.68|122.95|120.35|123.94|121.34|122.95|120.35|0
1661330400000|2022-08-24 08:40:00|123.03|120.43|122.29|119.69|123.15|120.55|122.08|119.48|0
1661330700000|2022-08-24 08:45:00|122.21|119.61|123.36|120.76|123.36|120.76|122.17|119.57|0
1661331000000|2022-08-24 08:50:00|123.32|120.72|123.03|120.43|123.32|120.72|122.45|119.85|0
1661331300000|2022-08-24 08:55:00|123.11|120.51|123.44|120.84|123.52|120.92|122.57|119.97|0
1661331600000|2022-08-24 09:00:00|123.36|120.76|123.68|121.08|124.02|121.42|123.23|120.63|0
1661331900000|2022-08-24 09:05:00|123.64|121.04|123.77|121.17|123.77|121.17|122.78|120.18|0
1661332200000|2022-08-24 09:10:00|123.85|121.25|123.18|120.58|123.93|121.33|123.18|120.58|0
1661332500000|2022-08-24 09:15:00|123.22|120.62|122.77|120.17|123.27|120.67|122.56|119.96|0
1661332800000|2022-08-24 09:20:00|122.73|120.13|122.69|120.09|122.97|120.37|122.56|119.96|0
1661333100000|2022-08-24 09:25:00|122.64|120.04|122.27|119.67|122.77|120.17|122.27|119.67|0
1661333400000|2022-08-24 09:30:00|122.31|119.71|121.53|118.93|122.36|119.76|121.21|118.61|0
1661333700000|2022-08-24 09:35:00|121.37|118.77|121.37|118.77|121.7|119.1|121.21|118.61|0
1661334000000|2022-08-24 09:40:00|121.45|118.85|121.98|119.38|122.27|119.67|121.45|118.85|0
1661334300000|2022-08-24 09:45:00|122.02|119.42|121.53|118.93|122.1|119.5|121.4|118.8|0
1661334600000|2022-08-24 09:50:00|121.45|118.85|121.65|119.05|121.86|119.26|121.04|118.44|0
1661334900000|2022-08-24 09:55:00|121.57|118.97|121.32|118.72|121.85|119.25|121.04|118.44|0
1661335200000|2022-08-24 10:00:00|121.44|118.84|121.56|118.96|121.69|119.09|121.2|118.6|0
1661335500000|2022-08-24 10:05:00|121.52|118.92|122.09|119.49|122.26|119.66|121.36|118.76|0
1661335800000|2022-08-24 10:10:00|122.18|119.58|122.18|119.58|122.26|119.66|121.77|119.17|0
1661336100000|2022-08-24 10:15:00|122.26|119.66|121.93|119.33|122.26|119.66|121.68|119.08|0
1661336400000|2022-08-24 10:20:00|122.01|119.41|122.25|119.65|122.58|119.98|121.68|119.08|0
1661336700000|2022-08-24 10:25:00|122.17|119.57|122.13|119.53|122.25|119.65|121.35|118.75|0
1661337000000|2022-08-24 10:30:00|122.09|119.49|122.17|119.57|122.29|119.69|121.6|119|0
1661337300000|2022-08-24 10:35:00|122.25|119.65|122.08|119.48|122.66|120.06|122.08|119.48|0
1661337600000|2022-08-24 10:40:00|122|119.4|122.08|119.48|122.16|119.56|121.02|118.42|0
1661337900000|2022-08-24 10:45:00|122.16|119.56|121.42|118.82|122.16|119.56|121.3|118.7|0
1661338200000|2022-08-24 10:50:00|121.51|118.91|121.01|118.41|121.55|118.95|120.93|118.33|0
1661338500000|2022-08-24 10:55:00|120.93|118.33|121.01|118.41|121.18|118.58|120.61|118.01|0
1661338800000|2022-08-24 11:00:00|121.09|118.49|121.66|119.06|121.67|119.07|120.85|118.25|0
1661339100000|2022-08-24 11:05:00|121.62|119.02|122.11|119.51|122.15|119.55|121.21|118.61|0
1661339400000|2022-08-24 11:10:00|122.15|119.55|122.65|120.05|122.77|120.17|122.15|119.55|0
1661339700000|2022-08-24 11:15:00|122.81|120.21|122.56|119.96|122.89|120.29|122.23|119.63|0
1661340000000|2022-08-24 11:20:00|122.52|119.92|122.64|120.04|123.05|120.45|122.23|119.63|0
1661340300000|2022-08-24 11:25:00|122.56|119.96|123.22|120.62|123.22|120.62|122.07|119.47|0
1661340600000|2022-08-24 11:30:00|123.17|120.57|122.89|120.29|123.63|121.03|122.8|120.2|0
1661340900000|2022-08-24 11:35:00|122.8|120.2|123.21|120.61|123.54|120.94|122.56|119.96|0
1661341200000|2022-08-24 11:40:00|123.3|120.7|123.71|121.11|123.79|121.19|122.92|120.32|0
1661341500000|2022-08-24 11:45:00|123.62|121.02|124.79|122.19|124.87|122.27|123.54|120.94|0
1661341800000|2022-08-24 11:50:00|124.87|122.27|125.2|122.6|125.28|122.68|124.45|121.85|0
1661342100000|2022-08-24 11:55:00|125.28|122.68|123.07|120.47|125.37|122.77|122.83|120.23|0
1661342400000|2022-08-24 12:00:00|123.16|120.56|124.24|121.64|124.4|121.8|123.07|120.47|0
1661342700000|2022-08-24 12:05:00|124.15|121.55|123.65|121.05|124.32|121.72|123.48|120.88|0
1661343000000|2022-08-24 12:10:00|123.57|120.97|123.82|121.22|123.82|121.22|123.15|120.55|0
1661343300000|2022-08-24 12:15:00|123.77|121.17|123.35|120.75|124.31|121.71|123.23|120.63|0
1661343600000|2022-08-24 12:20:00|123.23|120.63|122.98|120.38|123.4|120.8|122.49|119.89|0
1661343900000|2022-08-24 12:25:00|123.02|120.42|122.85|120.25|123.52|120.92|122.73|120.13|0
1661344200000|2022-08-24 12:30:00|122.69|120.09|122.73|120.13|123.35|120.75|122.23|119.63|0
1661344500000|2022-08-24 12:35:00|122.65|120.05|123.11|120.51|123.52|120.92|121.82|119.22|0
1661344800000|2022-08-24 12:40:00|123.02|120.42|122.69|120.09|123.11|120.51|121.95|119.35|0
1661345100000|2022-08-24 12:45:00|122.53|119.93|122.44|119.84|122.53|119.93|121.54|118.94|0
1661345400000|2022-08-24 12:50:00|122.36|119.76|123.02|120.42|123.18|120.58|122.03|119.43|0
1661345700000|2022-08-24 12:55:00|122.94|120.34|123.1|120.5|123.51|120.91|122.85|120.25|0
1661346000000|2022-08-24 13:00:00|123.18|120.58|122.19|119.59|123.18|120.58|122.19|119.59|0
1661346300000|2022-08-24 13:05:00|122.36|119.76|122.77|120.17|123.01|120.41|122.11|119.51|0
1661346600000|2022-08-24 13:10:00|122.85|120.25|122.11|119.51|123.01|120.41|121.86|119.26|0
1661346900000|2022-08-24 13:15:00|122.02|119.42|121.86|119.26|122.11|119.51|121.61|119.01|0
1661347200000|2022-08-24 13:20:00|121.78|119.18|121.77|119.17|122.1|119.5|121.53|118.93|0
1661347500000|2022-08-24 13:25:00|121.61|119.01|121.36|118.76|121.94|119.34|120.95|118.35|0
1661347800000|2022-08-24 13:30:00|121.53|118.93|119.33|116.73|121.77|119.17|119.33|116.73|0
1661348100000|2022-08-24 13:35:00|119.17|116.57|121.77|119.17|121.93|119.33|119.17|116.57|0
1661348400000|2022-08-24 13:40:00|122.01|119.41|122.75|120.15|123.08|120.48|120.95|118.35|0
1661348700000|2022-08-24 13:45:00|122.67|120.07|121.68|119.08|123.17|120.57|121.44|118.84|0
1661349000000|2022-08-24 13:50:00|121.76|119.16|120.63|118.03|121.95|119.35|120.31|117.71|0
1661349300000|2022-08-24 13:55:00|120.55|117.95|120.83|118.23|121.29|118.69|119.9|117.3|0
1661349600000|2022-08-24 14:00:00|120.96|118.36|119.98|117.38|122.6|120|119.82|117.22|0
1661349900000|2022-08-24 14:05:00|120.06|117.46|121.12|118.52|122.1|119.5|119.65|117.05|0
1661350200000|2022-08-24 14:10:00|121.2|118.6|122.06|119.46|122.6|120|121.2|118.6|0
1661350500000|2022-08-24 14:15:00|122.18|119.58|124.34|121.74|124.34|121.74|121.53|118.93|0
1661350800000|2022-08-24 14:20:00|124.42|121.82|124.09|121.49|124.84|122.24|123.5|120.9|0
1661351100000|2022-08-24 14:25:00|124.17|121.57|124.03|121.43|125.85|123.25|123.92|121.32|0
1661351400000|2022-08-24 14:30:00|124.11|121.51|124.03|121.43|124.86|122.26|122.78|120.18|0
1661351700000|2022-08-24 14:35:00|124.11|121.51|122.94|120.34|124.86|122.26|122.53|119.93|0
1661352000000|2022-08-24 14:40:00|122.86|120.26|122.2|119.6|122.86|120.26|121.38|118.78|0
1661352300000|2022-08-24 14:45:00|122.28|119.68|123.11|120.51|123.11|120.51|121.62|119.02|0
1661352600000|2022-08-24 14:50:00|123.02|120.42|123.35|120.75|124.02|121.42|122.53|119.93|0
1661352900000|2022-08-24 14:55:00|123.19|120.59|123.52|120.92|124.43|121.83|122.86|120.26|0
1661353200000|2022-08-24 15:00:00|123.6|121|123.85|121.25|124.43|121.83|123.27|120.67|0
1661353500000|2022-08-24 15:05:00|123.76|121.16|124.1|121.5|124.6|122|123.18|120.58|0
1661353800000|2022-08-24 15:10:00|124.18|121.58|126.69|124.09|126.69|124.09|123.68|121.08|0
1661354100000|2022-08-24 15:15:00|126.86|124.26|127.56|124.96|128.92|126.32|126.86|124.26|0
1661354400000|2022-08-24 15:20:00|127.64|125.04|128.06|125.46|128.32|125.72|127.38|124.78|0
1661354700000|2022-08-24 15:25:00|128.15|125.55|128.32|125.72|128.83|126.23|127.89|125.29|0
1661355000000|2022-08-24 15:30:00|128.4|125.8|127.61|125.01|129.19|126.59|127.36|124.76|0
1661355300000|2022-08-24 15:35:00|127.53|124.93|127.78|125.18|127.95|125.35|127.19|124.59|0
1661355600000|2022-08-24 15:40:00|127.7|125.1|128.38|125.78|128.38|125.78|127.53|124.93|0
1661355900000|2022-08-24 15:45:00|128.46|125.86|128.72|126.12|129.14|126.54|128.46|125.86|0
1661356200000|2022-08-24 15:50:00|128.63|126.03|129.74|127.14|130|127.4|128.63|126.03|0
1661356500000|2022-08-24 15:55:00|130|127.4|128.71|126.11|130.17|127.57|128.71|126.11|0
1661356800000|2022-08-24 16:00:00|128.88|126.28|129.31|126.71|129.57|126.97|128.45|125.85|0
1661357100000|2022-08-24 16:05:00|129.39|126.79|129.31|126.71|129.74|127.14|128.88|126.28|0
1661357400000|2022-08-24 16:10:00|129.39|126.79|128.47|125.87|129.73|127.13|128.3|125.7|0
1661357700000|2022-08-24 16:15:00|128.38|125.78|128.21|125.61|129.07|126.47|128.21|125.61|0
1661358000000|2022-08-24 16:20:00|128.13|125.53|127.44|124.84|128.21|125.61|127.36|124.76|0
1661358300000|2022-08-24 16:25:00|127.53|124.93|127.19|124.59|127.87|125.27|126.93|124.33|0
1661358600000|2022-08-24 16:30:00|127.1|124.5|126.68|124.08|127.1|124.5|126.17|123.57|0
1661358900000|2022-08-24 16:35:00|126.72|124.12|124.91|122.31|126.72|124.12|124.49|121.89|0
1661359200000|2022-08-24 16:40:00|124.99|122.39|122.49|119.89|125.33|122.73|121.91|119.31|0
1661359500000|2022-08-24 16:45:00|122.57|119.97|122.74|120.14|123.4|120.8|122.24|119.64|0
1661359800000|2022-08-24 16:50:00|122.65|120.05|122.24|119.64|122.74|120.14|121.75|119.15|0
1661360100000|2022-08-24 16:55:00|122.16|119.56|122.43|119.83|122.65|120.05|120.4|117.8|0
1661360400000|2022-08-24 17:00:00|122.51|119.91|122.02|119.42|122.76|120.16|121.85|119.25|0
1661360700000|2022-08-24 17:05:00|122.1|119.5|123.84|121.24|123.92|121.32|122.02|119.42|0
1661361000000|2022-08-24 17:10:00|123.92|121.32|123.17|120.57|124.01|121.41|123.01|120.41|0
1661361300000|2022-08-24 17:15:00|123.26|120.66|122.67|120.07|123.75|121.15|122.67|120.07|0
1661361600000|2022-08-24 17:20:00|122.59|119.99|121.88|119.28|122.92|120.32|121.88|119.28|0
1661361900000|2022-08-24 17:25:00|121.93|119.33|120.94|118.34|122.17|119.57|120.69|118.09|0
1661362200000|2022-08-24 17:30:00|121.02|118.42|121.02|118.42|121.68|119.08|120.61|118.01|0
1661362500000|2022-08-24 17:35:00|120.94|118.34|121.67|119.07|121.67|119.07|120.85|118.25|0
1661362800000|2022-08-24 17:40:00|121.59|118.99|121.67|119.07|121.76|119.16|120.93|118.33|0
1661363100000|2022-08-24 17:45:00|121.59|118.99|122|119.4|122.33|119.73|121.43|118.83|0
1661363400000|2022-08-24 17:50:00|121.92|119.32|121.92|119.32|122.58|119.98|121.92|119.32|0
1661363700000|2022-08-24 17:55:00|121.83|119.23|122.49|119.89|122.49|119.89|121.67|119.07|0
1661364000000|2022-08-24 18:00:00|122.66|120.06|122.9|120.3|123.15|120.55|122.08|119.48|0
1661364300000|2022-08-24 18:05:00|122.82|120.22|123.32|120.72|123.57|120.97|122.08|119.48|0
1661364600000|2022-08-24 18:10:00|123.4|120.8|122.98|120.38|123.57|120.97|122.9|120.3|0
1661364900000|2022-08-24 18:15:00|123.07|120.47|122.98|120.38|123.15|120.55|122.57|119.97|0
1661365200000|2022-08-24 18:20:00|123.07|120.47|123.56|120.96|123.65|121.05|122.32|119.72|0
1661365500000|2022-08-24 18:25:00|123.48|120.88|123.14|120.54|123.64|121.04|122.98|120.38|0
1661365800000|2022-08-24 18:30:00|123.23|120.63|121.9|119.3|123.31|120.71|121.65|119.05|0
1661366100000|2022-08-24 18:35:00|121.82|119.22|122.48|119.88|122.48|119.88|121.57|118.97|0
1661366400000|2022-08-24 18:40:00|122.56|119.96|122.31|119.71|122.89|120.29|122.15|119.55|0
1661366700000|2022-08-24 18:45:00|122.23|119.63|121.98|119.38|122.39|119.79|121.32|118.72|0
1661367000000|2022-08-24 18:50:00|122.1|119.5|122.32|119.72|122.64|120.04|121.81|119.21|0
1661367300000|2022-08-24 18:55:00|122.48|119.88|122.98|120.38|123.15|120.55|122.15|119.55|0
1661367600000|2022-08-24 19:00:00|122.9|120.3|123.31|120.71|123.31|120.71|122.48|119.88|0
1661367900000|2022-08-24 19:05:00|123.39|120.79|124.39|121.79|124.65|122.05|123.39|120.79|0
1661368200000|2022-08-24 19:10:00|124.48|121.88|125.32|122.72|125.4|122.8|124.14|121.54|0
1661368500000|2022-08-24 19:15:00|125.4|122.8|125.65|123.05|125.73|123.13|124.64|122.04|0
1661368800000|2022-08-24 19:20:00|125.57|122.97|125.62|123.02|126.28|123.68|125.14|122.54|0
1661369100000|2022-08-24 19:25:00|125.54|122.94|124.95|122.35|125.7|123.1|124.61|122.01|0
1661369400000|2022-08-24 19:30:00|124.86|122.26|125.53|122.93|125.53|122.93|124.86|122.26|0
1661369700000|2022-08-24 19:35:00|125.7|123.1|126.97|124.37|127.05|124.45|125.62|123.02|0
1661370000000|2022-08-24 19:40:00|127.38|124.78|127.38|124.78|127.64|125.04|126.79|124.19|0
1661370300000|2022-08-24 19:45:00|127.29|124.69|126.62|124.02|127.29|124.69|126.45|123.85|0
1661370600000|2022-08-24 19:50:00|126.45|123.85|126.11|123.51|126.78|124.18|125.77|123.17|0
1661370900000|2022-08-24 19:55:00|125.94|123.34|123.71|121.11|126.19|123.59|123.21|120.61|0
1661371200000|2022-08-24 20:00:00|124.04|121.44|124.88|122.28|124.88|122.28|123.54|120.94|0
1661371500000|2022-08-24 20:05:00|124.62|122.02|124.79|122.19|124.79|122.19|124.37|121.77|0
1661371800000|2022-08-24 20:10:00|124.71|122.11|125.04|122.44|125.13|122.53|124.54|121.94|0
1661372100000|2022-08-24 20:15:00|125.14|122.34|125.39|122.59|125.48|122.68|125.14|122.34|0
1661372400000|2022-08-24 20:20:00|124.97|122.17|125.31|122.51|125.77|122.97|124.13|121.33|0
1661372700000|2022-08-24 20:25:00|125.22|122.42|125.39|122.59|125.47|122.67|125.14|122.34|0
1661373000000|2022-08-24 20:30:00|125.47|122.67|125.3|122.5|125.64|122.84|125.3|122.5|0
1661373300000|2022-08-24 20:35:00|125.13|122.33|125.13|122.33|125.3|122.5|124.97|122.17|0
1661373600000|2022-08-24 20:40:00|125.22|122.42|125.89|123.09|125.97|123.17|125.22|122.42|0
1661373900000|2022-08-24 20:45:00|125.97|123.17|125.97|123.17|126.1|123.3|125.97|123.17|0
1661374200000|2022-08-24 20:50:00|126.05|123.25|126.14|123.34|126.31|123.51|125.89|123.09|0
1661374500000|2022-08-24 20:55:00|126.13|123.33|126.13|123.33|126.18|123.38|126.09|123.29|0
1661374800000|2022-08-24 21:00:00|126.12|123.32|125.79|122.99|126.13|123.33|125.77|122.97|0
1661375100000|2022-08-24 21:05:00|125.78|122.98|125.82|123.02|125.88|123.08|125.64|122.84|0
1661375400000|2022-08-24 21:10:00|125.78|122.98|125.76|122.96|125.81|123.01|125.7|122.9|0
1661375700000|2022-08-24 21:15:00|125.74|122.94|125.71|122.91|125.78|122.98|125.69|122.89|0
1661376000000|2022-08-24 21:20:00|125.69|122.89|125.72|122.92|125.72|122.92|125.69|122.89|0
1661376300000|2022-08-24 21:25:00|125.7|122.9|125.78|122.98|125.78|122.98|125.58|122.78|0
1661376600000|2022-08-24 21:30:00|125.76|122.96|125.78|122.98|125.82|123.02|125.74|122.94|0
1661376900000|2022-08-24 21:35:00|125.66|122.86|125.72|122.92|125.74|122.94|125.66|122.86|0
1661377200000|2022-08-24 21:40:00|125.77|122.97|125.78|122.98|125.78|122.98|125.77|122.97|0
1661377500000|2022-08-24 21:45:00|125.77|122.97|125.74|122.94|125.77|122.97|125.7|122.9|0
1661377800000|2022-08-24 21:50:00|125.75|122.95|125.77|122.97|125.79|122.99|125.73|122.93|0
1661378100000|2022-08-24 21:55:00|125.78|122.98|125.76|122.96|125.91|123.11|125.71|122.91|0
1661378400000|2022-08-24 22:00:00|125.65|122.85|126.07|123.27|126.07|123.27|125.61|122.81|0
1661378700000|2022-08-24 22:05:00|126.03|123.23|126.45|123.65|126.45|123.65|125.94|123.14|0
1661379000000|2022-08-24 22:10:00|126.28|123.48|126.11|123.31|126.36|123.56|126.02|123.22|0
1661379300000|2022-08-24 22:15:00|126.02|123.22|125.85|123.05|126.02|123.22|125.85|123.05|0
1661379600000|2022-08-24 22:20:00|125.77|122.97|125.68|122.88|125.85|123.05|125.6|122.8|0
1661379900000|2022-08-24 22:25:00|125.6|122.8|126.02|123.22|126.1|123.3|125.6|122.8|0
1661380200000|2022-08-24 22:30:00|125.85|123.05|125.76|122.96|125.89|123.09|125.68|122.88|0
1661380500000|2022-08-24 22:35:00|125.68|122.88|125.76|122.96|125.76|122.96|125.51|122.71|0
1661380800000|2022-08-24 22:40:00|125.68|122.88|125.55|122.75|125.84|123.04|125.51|122.71|0
1661381100000|2022-08-24 22:45:00|125.51|122.71|125.42|122.62|125.59|122.79|125.34|122.54|0
1661381400000|2022-08-24 22:50:00|125.5|122.7|125.33|122.53|125.5|122.7|125.25|122.45|0
1661381700000|2022-08-24 22:55:00|125.42|122.62|125.58|122.78|125.58|122.78|125.33|122.53|0
1661382000000|2022-08-24 23:00:00|125.67|122.87|125.92|123.12|126.01|123.21|125.5|122.7|0
1661382300000|2022-08-24 23:05:00|125.83|123.03|125.33|122.53|125.83|123.03|125.33|122.53|0
1661382600000|2022-08-24 23:10:00|125.41|122.61|125.33|122.53|125.5|122.7|125.24|122.44|0
1661382900000|2022-08-24 23:15:00|125.41|122.61|125.32|122.52|125.41|122.61|125.32|122.52|0
1661383200000|2022-08-24 23:20:00|125.36|122.56|125.49|122.69|125.74|122.94|125.32|122.52|0
1661383500000|2022-08-24 23:25:00|125.41|122.61|125.57|122.77|125.57|122.77|125.41|122.61|0
1661383800000|2022-08-24 23:30:00|125.49|122.69|125.07|122.27|125.49|122.69|124.98|122.18|0
1661384100000|2022-08-24 23:35:00|124.98|122.18|125.06|122.26|125.15|122.35|124.98|122.18|0
1661384400000|2022-08-24 23:40:00|125.1|122.3|125.06|122.26|125.15|122.35|125.06|122.26|0
1661384700000|2022-08-24 23:45:00|125.15|122.35|124.39|121.59|125.15|122.35|124.31|121.51|0
1661385000000|2022-08-24 23:50:00|124.47|121.67|124.47|121.67|124.56|121.76|124.39|121.59|0
1661385300000|2022-08-24 23:55:00|124.39|121.59|124.64|121.84|124.72|121.92|124.3|121.5|0
1661385600000|2022-08-25 00:00:00|124.89|122.09|124.22|121.42|124.97|122.17|123.88|121.08|0
1661385900000|2022-08-25 00:05:00|124.26|121.46|124.89|122.09|125.05|122.25|124.22|121.42|0
1661386200000|2022-08-25 00:10:00|124.8|122|124.88|122.08|124.97|122.17|124.63|121.83|0
1661386500000|2022-08-25 00:15:00|124.97|122.17|124.88|122.08|125.13|122.33|124.8|122|0
1661386800000|2022-08-25 00:20:00|124.97|122.17|125.05|122.25|125.13|122.33|124.8|122|0
1661387100000|2022-08-25 00:25:00|125.09|122.29|125.13|122.33|125.13|122.33|124.88|122.08|0
1661387400000|2022-08-25 00:30:00|125.05|122.25|126.31|123.51|126.39|123.59|125.05|122.25|0
1661387700000|2022-08-25 00:35:00|126.22|123.42|127.07|124.27|127.24|124.44|125.89|123.09|0
1661388000000|2022-08-25 00:40:00|127.15|124.35|126.98|124.18|127.24|124.44|126.81|124.01|0
1661388300000|2022-08-25 00:45:00|127.07|124.27|127.15|124.35|127.58|124.78|126.9|124.1|0
1661388600000|2022-08-25 00:50:00|127.06|124.26|127.44|124.64|127.57|124.77|127.06|124.26|0
1661388900000|2022-08-25 00:55:00|127.49|124.69|127.32|124.52|127.57|124.77|127.06|124.26|0
1661389200000|2022-08-25 01:00:00|127.23|124.43|127.23|124.43|127.49|124.69|127.23|124.43|0
1661389500000|2022-08-25 01:05:00|127.31|124.51|127.06|124.26|127.31|124.51|126.97|124.17|0
1661389800000|2022-08-25 01:10:00|126.97|124.17|126.97|124.17|127.4|124.6|126.97|124.17|0
1661390100000|2022-08-25 01:15:00|127.06|124.26|127.73|124.93|127.82|125.02|126.97|124.17|0
1661390400000|2022-08-25 01:20:00|127.65|124.85|127.05|124.25|127.73|124.93|127.05|124.25|0
1661390700000|2022-08-25 01:25:00|127.14|124.34|127.22|124.42|127.48|124.68|127.14|124.34|0
1661391000000|2022-08-25 01:30:00|127.3|124.5|127.64|124.84|127.64|124.84|127.3|124.5|0
1661391300000|2022-08-25 01:35:00|127.73|124.93|128.24|125.44|128.41|125.61|127.73|124.93|0
1661391600000|2022-08-25 01:40:00|128.32|125.52|127.98|125.18|128.32|125.52|127.98|125.18|0
1661391900000|2022-08-25 01:45:00|127.89|125.09|128.23|125.43|128.32|125.52|127.72|124.92|0
1661392200000|2022-08-25 01:50:00|128.32|125.52|128.15|125.35|128.58|125.78|128.06|125.26|0
1661392500000|2022-08-25 01:55:00|128.06|125.26|127.8|125|128.15|125.35|127.8|125|0
1661392800000|2022-08-25 02:00:00|127.89|125.09|127.46|124.66|128.02|125.22|127.38|124.58|0
1661393100000|2022-08-25 02:05:00|127.55|124.75|127.72|124.92|127.8|125|127.46|124.66|0
1661393400000|2022-08-25 02:10:00|127.71|124.91|127.29|124.49|127.8|125|127.29|124.49|0
1661393700000|2022-08-25 02:15:00|127.2|124.4|127.46|124.66|127.71|124.91|127.2|124.4|0
1661394000000|2022-08-25 02:20:00|127.37|124.57|128.05|125.25|128.14|125.34|127.37|124.57|0
1661394300000|2022-08-25 02:25:00|128.14|125.34|128.22|125.42|128.22|125.42|127.96|125.16|0
1661394600000|2022-08-25 02:30:00|128.3|125.5|128.47|125.67|128.47|125.67|127.96|125.16|0
1661394900000|2022-08-25 02:35:00|128.43|125.63|128.04|125.24|128.47|125.67|128.04|125.24|0
1661395200000|2022-08-25 02:40:00|128.13|125.33|128.04|125.24|128.22|125.42|127.96|125.16|0
1661395500000|2022-08-25 02:45:00|127.96|125.16|127.79|124.99|128.04|125.24|127.79|124.99|0
1661395800000|2022-08-25 02:50:00|127.87|125.07|127.78|124.98|127.87|125.07|127.61|124.81|0
1661396100000|2022-08-25 02:55:00|127.87|125.07|127.78|124.98|127.87|125.07|127.78|124.98|0
1661396400000|2022-08-25 03:00:00|127.87|125.07|127.86|125.06|127.95|125.15|127.61|124.81|0
1661396700000|2022-08-25 03:05:00|127.78|124.98|128.03|125.23|128.03|125.23|127.61|124.81|0
1661397000000|2022-08-25 03:10:00|128.12|125.32|128.2|125.4|128.2|125.4|127.95|125.15|0
1661397300000|2022-08-25 03:15:00|128.24|125.44|128.12|125.32|128.37|125.57|128.03|125.23|0
1661397600000|2022-08-25 03:20:00|128.2|125.4|127.77|124.97|128.29|125.49|127.77|124.97|0
1661397900000|2022-08-25 03:25:00|127.86|125.06|128.03|125.23|128.28|125.48|127.86|125.06|0
1661398200000|2022-08-25 03:30:00|127.94|125.14|127.43|124.63|128.11|125.31|127.43|124.63|0
1661398500000|2022-08-25 03:35:00|127.34|124.54|127.34|124.54|127.51|124.71|127.17|124.37|0
1661398800000|2022-08-25 03:40:00|127.26|124.46|127.25|124.45|127.43|124.63|127.08|124.28|0
1661399100000|2022-08-25 03:45:00|127.34|124.54|127.17|124.37|127.51|124.71|127.08|124.28|0
1661399400000|2022-08-25 03:50:00|127.25|124.45|127.59|124.79|127.59|124.79|127.17|124.37|0
1661399700000|2022-08-25 03:55:00|127.51|124.71|127.5|124.7|127.59|124.79|127.33|124.53|0
1661400000000|2022-08-25 04:00:00|127.59|124.79|127.63|124.83|127.63|124.83|127.25|124.45|0
1661400300000|2022-08-25 04:05:00|127.59|124.79|127.76|124.96|127.84|125.04|127.59|124.79|0
1661400600000|2022-08-25 04:10:00|127.71|124.91|128.01|125.21|128.09|125.29|127.71|124.91|0
1661400900000|2022-08-25 04:15:00|128.09|125.29|127.75|124.95|128.09|125.29|127.58|124.78|0
1661401200000|2022-08-25 04:20:00|127.71|124.91|127.83|125.03|127.92|125.12|127.66|124.86|0
1661401500000|2022-08-25 04:25:00|127.92|125.12|128.09|125.29|128.09|125.29|127.83|125.03|0
1661401800000|2022-08-25 04:30:00|128.17|125.37|129.2|126.4|129.2|126.4|128.17|125.37|0
1661402100000|2022-08-25 04:35:00|129.11|126.31|128.94|126.14|129.2|126.4|128.94|126.14|0
1661402400000|2022-08-25 04:40:00|129.03|126.23|128.85|126.05|129.03|126.23|128.85|126.05|0
1661402700000|2022-08-25 04:45:00|128.94|126.14|129.02|126.22|129.11|126.31|128.94|126.14|0
1661403000000|2022-08-25 04:50:00|129.06|126.26|129.62|126.82|129.71|126.91|129.02|126.22|0
1661403300000|2022-08-25 04:55:00|129.66|126.86|129.45|126.65|129.75|126.95|129.4|126.6|0
1661403600000|2022-08-25 05:00:00|129.62|126.82|130.22|127.42|130.57|127.77|129.62|126.82|0
1661403900000|2022-08-25 05:05:00|130.14|127.34|130.13|127.33|130.65|127.85|130.05|127.25|0
1661404200000|2022-08-25 05:10:00|130.05|127.25|129.87|127.07|130.13|127.33|129.79|126.99|0
1661404500000|2022-08-25 05:15:00|129.79|126.99|129.7|126.9|130.22|127.42|129.7|126.9|0
1661404800000|2022-08-25 05:20:00|129.78|126.98|129.18|126.38|129.87|127.07|129.18|126.38|0
1661405100000|2022-08-25 05:25:00|129.27|126.47|129.35|126.55|129.61|126.81|129.1|126.3|0
1661405400000|2022-08-25 05:30:00|129.44|126.64|129.18|126.38|129.44|126.64|129.09|126.29|0
1661405700000|2022-08-25 05:35:00|129.09|126.29|128.92|126.12|129.09|126.29|128.83|126.03|0
1661406000000|2022-08-25 05:40:00|128.83|126.03|128.92|126.12|129|126.2|128.83|126.03|0
1661406300000|2022-08-25 05:45:00|128.87|126.07|129|126.2|129.26|126.46|128.83|126.03|0
1661406600000|2022-08-25 05:50:00|128.96|126.16|128.83|126.03|129.17|126.37|128.83|126.03|0
1661406900000|2022-08-25 05:55:00|128.91|126.11|129.08|126.28|129.08|126.28|128.83|126.03|0
1661407200000|2022-08-25 06:00:00|129|126.2|129.34|126.54|129.43|126.63|128.82|126.02|0
1661407500000|2022-08-25 06:05:00|129.42|126.62|129.16|126.36|129.42|126.62|128.82|126.02|0
1661407800000|2022-08-25 06:10:00|129.25|126.45|129.94|127.14|130.2|127.4|129.25|126.45|0
1661408100000|2022-08-25 06:15:00|130.02|127.22|137.58|134.78|138.66|135.86|129.94|127.14|0
1661408400000|2022-08-25 06:20:00|137.49|134.69|134.91|132.11|137.49|134.69|134.82|132.02|0
1661408700000|2022-08-25 06:25:00|135.08|132.28|135.61|132.81|136.01|133.21|134.91|132.11|0
1661409000000|2022-08-25 06:30:00|135.79|132.99|137.21|134.41|137.3|134.5|135.35|132.55|0
1661409300000|2022-08-25 06:35:00|137.3|134.5|136.81|134.01|137.3|134.5|136.23|133.43|0
1661409600000|2022-08-25 06:40:00|136.77|133.97|137.7|134.9|137.7|134.9|136.5|133.7|0
1661409900000|2022-08-25 06:45:00|137.75|134.95|137.66|134.86|139.01|136.21|137.57|134.77|0
1661410200000|2022-08-25 06:50:00|137.57|134.77|137.74|134.94|137.83|135.03|136.67|133.87|0
1661410500000|2022-08-25 06:55:00|137.65|134.85|137.2|134.4|137.65|134.85|137.03|134.23|0
1661410800000|2022-08-25 07:00:00|137.03|134.23|137.2|134.4|140.48|137.68|136.31|133.51|0
1661411100000|2022-08-25 07:05:00|137.19|134.59|136.78|134.18|137.28|134.68|136.48|133.88|0
1661411400000|2022-08-25 07:10:00|136.74|134.14|136.21|133.61|136.83|134.23|135.76|133.16|0
1661411700000|2022-08-25 07:15:00|136.12|133.52|137.45|134.85|137.54|134.94|136.03|133.43|0
1661412000000|2022-08-25 07:20:00|137.63|135.03|136.91|134.31|137.72|135.12|136.47|133.87|0
1661412300000|2022-08-25 07:25:00|137|134.4|137.18|134.58|137.27|134.67|136.29|133.69|0
1661412600000|2022-08-25 07:30:00|137|134.4|136.02|133.42|137.09|134.49|135.71|133.11|0
1661412900000|2022-08-25 07:35:00|135.93|133.33|136.11|133.51|136.46|133.86|135.84|133.24|0
1661413200000|2022-08-25 07:40:00|135.97|133.37|136.5|133.9|136.73|134.13|135.84|133.24|0
1661413500000|2022-08-25 07:45:00|136.46|133.86|136.28|133.68|136.82|134.22|136.15|133.55|0
1661413800000|2022-08-25 07:50:00|136.37|133.77|137.17|134.57|137.62|135.02|136.37|133.77|0
1661414100000|2022-08-25 07:55:00|137.08|134.48|137.89|135.29|137.98|135.38|137.08|134.48|0
1661414400000|2022-08-25 08:00:00|137.98|135.38|136.99|134.39|138.51|135.91|136.99|134.39|0
1661414700000|2022-08-25 08:05:00|136.9|134.3|136.36|133.76|137.52|134.92|136.36|133.76|0
1661415000000|2022-08-25 08:10:00|136.41|133.81|135.92|133.32|136.63|134.03|135.92|133.32|0
1661415300000|2022-08-25 08:15:00|135.83|133.23|135.65|133.05|135.92|133.32|135.12|132.52|0
1661415600000|2022-08-25 08:20:00|135.6|133|135.51|132.91|136.18|133.58|135.47|132.87|0
1661415900000|2022-08-25 08:25:00|135.65|133.05|135.2|132.6|135.65|133.05|135.11|132.51|0
1661416200000|2022-08-25 08:30:00|135.11|132.51|136.26|133.66|136.26|133.66|135.11|132.51|0
1661416500000|2022-08-25 08:35:00|136.22|133.62|136.35|133.75|136.44|133.84|136|133.4|0
1661416800000|2022-08-25 08:40:00|136.3|133.7|136.88|134.28|136.88|134.28|136.26|133.66|0
1661417100000|2022-08-25 08:45:00|136.71|134.11|136.44|133.84|136.88|134.28|136.35|133.75|0
1661417400000|2022-08-25 08:50:00|136.35|133.75|135.81|133.21|136.44|133.84|135.81|133.21|0
1661417700000|2022-08-25 08:55:00|135.85|133.25|135.9|133.3|136.08|133.48|135.72|133.12|0
1661418000000|2022-08-25 09:00:00|135.81|133.21|135.1|132.5|136.34|133.74|135.1|132.5|0
1661418300000|2022-08-25 09:05:00|135.19|132.59|135.1|132.5|135.72|133.12|135.1|132.5|0
1661418600000|2022-08-25 09:10:00|135.01|132.41|134.83|132.23|135.01|132.41|134.74|132.14|0
1661418900000|2022-08-25 09:15:00|134.92|132.32|133.51|130.91|135.01|132.41|133.42|130.82|0
1661419200000|2022-08-25 09:20:00|133.6|131|133.07|130.47|133.68|131.08|132.98|130.38|0
1661419500000|2022-08-25 09:25:00|133.15|130.55|131.93|129.33|133.15|130.55|131.76|129.16|0
1661419800000|2022-08-25 09:30:00|131.84|129.24|131.75|129.15|132.19|129.59|130.8|128.2|0
1661420100000|2022-08-25 09:35:00|131.67|129.07|131.14|128.54|131.93|129.33|130.8|128.2|0
1661420400000|2022-08-25 09:40:00|131.23|128.63|130.84|128.24|131.27|128.67|130.36|127.76|0
1661420700000|2022-08-25 09:45:00|130.88|128.28|129.88|127.28|130.97|128.37|129.58|126.98|0
1661421000000|2022-08-25 09:50:00|129.93|127.33|130.88|128.28|130.88|128.28|129.84|127.24|0
1661421300000|2022-08-25 09:55:00|130.75|128.15|130.27|127.67|131.05|128.45|130.01|127.41|0
1661421600000|2022-08-25 10:00:00|130.1|127.5|130.47|127.87|130.79|128.19|128.24|125.64|0
1661421900000|2022-08-25 10:05:00|130.38|127.78|130.38|127.78|130.73|128.13|130.21|127.61|0
1661422200000|2022-08-25 10:10:00|130.42|127.82|131.16|128.56|131.16|128.56|130.12|127.52|0
1661422500000|2022-08-25 10:15:00|131.24|128.64|130.5|127.9|131.24|128.64|130.46|127.86|0
1661422800000|2022-08-25 10:20:00|130.46|127.86|131.59|128.99|131.59|128.99|130.46|127.86|0
1661423100000|2022-08-25 10:25:00|131.5|128.9|131.85|129.25|131.93|129.33|131.41|128.81|0
1661423400000|2022-08-25 10:30:00|131.89|129.29|132.1|129.5|132.28|129.68|131.5|128.9|0
1661423700000|2022-08-25 10:35:00|132.02|129.42|131.41|128.81|132.1|129.5|131.15|128.55|0
1661424000000|2022-08-25 10:40:00|131.32|128.72|132.1|129.5|132.1|129.5|131.15|128.55|0
1661424300000|2022-08-25 10:45:00|132.01|129.41|131.92|129.32|132.27|129.67|131.49|128.89|0
1661424600000|2022-08-25 10:50:00|132.01|129.41|131.84|129.24|132.14|129.54|131.66|129.06|0
1661424900000|2022-08-25 10:55:00|131.75|129.15|131.66|129.06|132.27|129.67|131.66|129.06|0
1661425200000|2022-08-25 11:00:00|131.79|129.19|131.83|129.23|131.92|129.32|131.05|128.45|0
1661425500000|2022-08-25 11:05:00|131.66|129.06|131.96|129.36|132.01|129.41|131.57|128.97|0
1661425800000|2022-08-25 11:10:00|131.92|129.32|133.75|131.15|133.84|131.24|131.92|129.32|0
1661426100000|2022-08-25 11:15:00|133.84|131.24|133.75|131.15|135.37|132.77|133.23|130.63|0
1661426400000|2022-08-25 11:20:00|133.84|131.24|133.58|130.98|134.1|131.5|133.05|130.45|0
1661426700000|2022-08-25 11:25:00|133.49|130.89|133.93|131.33|133.93|131.33|133.49|130.89|0
1661427000000|2022-08-25 11:30:00|133.88|131.28|132.78|130.18|133.88|131.28|132.7|130.1|0
1661427300000|2022-08-25 11:35:00|132.7|130.1|133|130.4|133.13|130.53|132.26|129.66|0
1661427600000|2022-08-25 11:40:00|132.96|130.36|132|129.4|133.22|130.62|132|129.4|0
1661427900000|2022-08-25 11:45:00|132.08|129.48|132.43|129.83|132.52|129.92|131.74|129.14|0
1661428200000|2022-08-25 11:50:00|132.34|129.74|132.3|129.7|132.43|129.83|131.91|129.31|0
1661428500000|2022-08-25 11:55:00|132.25|129.65|132.64|130.04|132.78|130.18|131.99|129.39|0
1661428800000|2022-08-25 12:00:00|132.69|130.09|133.43|130.83|133.65|131.05|132.6|130|0
1661429100000|2022-08-25 12:05:00|133.39|130.79|133.12|130.52|133.47|130.87|132.68|130.08|0
1661429400000|2022-08-25 12:10:00|133.21|130.61|132.6|130|133.34|130.74|132.42|129.82|0
1661429700000|2022-08-25 12:15:00|132.51|129.91|131.81|129.21|132.59|129.99|131.72|129.12|0
1661430000000|2022-08-25 12:20:00|131.72|129.12|131.63|129.03|131.9|129.3|131.03|128.43|0
1661430300000|2022-08-25 12:25:00|131.55|128.95|131.98|129.38|131.98|129.38|131.11|128.51|0
1661430600000|2022-08-25 12:30:00|132.11|129.51|131.28|128.68|132.11|129.51|129.73|127.13|0
1661430900000|2022-08-25 12:35:00|131.2|128.6|130.42|127.82|131.46|128.86|130.07|127.47|0
1661431200000|2022-08-25 12:40:00|130.5|127.9|129.38|126.78|130.68|128.08|128.95|126.35|0
1661431500000|2022-08-25 12:45:00|129.47|126.87|129.04|126.44|129.81|127.21|128.78|126.18|0
1661431800000|2022-08-25 12:50:00|128.87|126.27|129.64|127.04|129.89|127.29|128.52|125.92|0
1661432100000|2022-08-25 12:55:00|129.59|126.99|130.32|127.72|130.32|127.72|129.29|126.69|0
1661432400000|2022-08-25 13:00:00|130.24|127.64|129.98|127.38|130.58|127.98|129.98|127.38|0
1661432700000|2022-08-25 13:05:00|130.06|127.46|129.63|127.03|130.06|127.46|129.29|126.69|0
1661433000000|2022-08-25 13:10:00|129.46|126.86|130.23|127.63|130.4|127.8|129.11|126.51|0
1661433300000|2022-08-25 13:15:00|130.32|127.72|130.14|127.54|130.66|128.06|130.14|127.54|0
1661433600000|2022-08-25 13:20:00|130.23|127.63|130.23|127.63|130.75|128.15|129.97|127.37|0
1661433900000|2022-08-25 13:25:00|130.31|127.71|129.28|126.68|130.31|127.71|129.19|126.59|0
1661434200000|2022-08-25 13:30:00|129.54|126.94|126.3|123.7|129.79|127.19|126.13|123.53|0
1661434500000|2022-08-25 13:35:00|126.13|123.53|127.4|124.8|127.74|125.14|125.88|123.28|0
1661434800000|2022-08-25 13:40:00|127.57|124.97|127.23|124.63|128.25|125.65|126.46|123.86|0
1661435100000|2022-08-25 13:45:00|127.31|124.71|128.07|125.47|129.01|126.41|126.84|124.24|0
1661435400000|2022-08-25 13:50:00|128.24|125.64|131.25|128.65|131.6|129|127.48|124.88|0
1661435700000|2022-08-25 13:55:00|131.34|128.74|133.78|131.18|134.04|131.44|131.34|128.74|0
1661436000000|2022-08-25 14:00:00|134.31|131.71|134.66|132.06|135.54|132.94|134.31|131.71|0
1661436300000|2022-08-25 14:05:00|134.83|132.23|133.78|131.18|135.1|132.5|133.43|130.83|0
1661436600000|2022-08-25 14:10:00|133.86|131.26|134.3|131.7|134.39|131.79|132.64|130.04|0
1661436900000|2022-08-25 14:15:00|134.48|131.88|133.81|131.21|135.36|132.76|133.72|131.12|0
1661437200000|2022-08-25 14:20:00|133.54|130.94|135.64|133.04|135.64|133.04|132.81|130.21|0
1661437500000|2022-08-25 14:25:00|135.73|133.13|135.64|133.04|136.44|133.84|134.75|132.15|0
1661437800000|2022-08-25 14:30:00|135.9|133.3|135.78|133.18|137.41|134.81|135.73|133.13|0
1661438100000|2022-08-25 14:35:00|135.61|133.01|136.58|133.98|136.67|134.07|135.61|133.01|0
1661438400000|2022-08-25 14:40:00|136.5|133.9|136.31|133.71|137.12|134.52|136.14|133.54|0
1661438700000|2022-08-25 14:45:00|136.4|133.8|136.4|133.8|137.12|134.52|136.05|133.45|0
1661439000000|2022-08-25 14:50:00|136.76|134.16|134.71|132.11|136.76|134.16|134.62|132.02|0
1661439300000|2022-08-25 14:55:00|134.62|132.02|134.23|131.63|134.85|132.25|134.06|131.46|0
1661439600000|2022-08-25 15:00:00|134.41|131.81|132.82|130.22|134.41|131.81|132.47|129.87|0
1661439900000|2022-08-25 15:05:00|132.73|130.13|132.21|129.61|132.82|130.22|131.86|129.26|0
1661440200000|2022-08-25 15:10:00|132.29|129.69|130.81|128.21|132.82|130.22|130.64|128.04|0
1661440500000|2022-08-25 15:15:00|130.9|128.3|129.88|127.28|130.98|128.38|127.48|124.88|0
1661440800000|2022-08-25 15:20:00|130.23|127.63|127.82|125.22|130.4|127.8|127.65|125.05|0
1661441100000|2022-08-25 15:25:00|127.65|125.05|129.79|127.19|130.14|127.54|127.65|125.05|0
1661441400000|2022-08-25 15:30:00|130.05|127.45|129.79|127.19|130.83|128.23|129.36|126.76|0
1661441700000|2022-08-25 15:35:00|129.88|127.28|130.86|128.26|131.03|128.43|129.7|127.1|0
1661442000000|2022-08-25 15:40:00|130.77|128.17|132.23|129.63|132.4|129.8|130.77|128.17|0
1661442300000|2022-08-25 15:45:00|132.4|129.8|131.97|129.37|132.49|129.89|131.27|128.67|0
1661442600000|2022-08-25 15:50:00|131.88|129.28|131.27|128.67|132.23|129.63|131.01|128.41|0
1661442900000|2022-08-25 15:55:00|131.18|128.58|132.22|129.62|132.4|129.8|130.14|127.54|0
1661443200000|2022-08-25 16:00:00|132.05|129.45|131.61|129.01|132.4|129.8|131.18|128.58|0
1661443500000|2022-08-25 16:05:00|131.7|129.1|130.83|128.23|132.31|129.71|130.83|128.23|0
1661443800000|2022-08-25 16:10:00|130.92|128.32|129.45|126.85|131.52|128.92|128.85|126.25|0
1661444100000|2022-08-25 16:15:00|129.36|126.76|129.77|127.17|129.77|127.17|128.68|126.08|0
1661444400000|2022-08-25 16:20:00|129.69|127.09|129.43|126.83|130.03|127.43|129.17|126.57|0
1661444700000|2022-08-25 16:25:00|129.51|126.91|130.81|128.21|131.07|128.47|129.43|126.83|0
1661445000000|2022-08-25 16:30:00|130.89|128.29|130.63|128.03|131.06|128.46|129.94|127.34|0
1661445300000|2022-08-25 16:35:00|130.54|127.94|130.72|128.12|131.06|128.46|130.37|127.77|0
1661445600000|2022-08-25 16:40:00|130.8|128.2|129.85|127.25|130.8|128.2|129.08|126.48|0
1661445900000|2022-08-25 16:45:00|129.94|127.34|128.05|125.45|130.02|127.42|127.45|124.85|0
1661446200000|2022-08-25 16:50:00|128.3|125.7|129.59|126.99|129.76|127.16|128.3|125.7|0
1661446500000|2022-08-25 16:55:00|129.76|127.16|130.1|127.5|130.1|127.5|129.16|126.56|0
1661446800000|2022-08-25 17:00:00|130.02|127.42|130.36|127.76|130.97|128.37|129.5|126.9|0
1661447100000|2022-08-25 17:05:00|130.27|127.67|130.26|127.66|131.65|129.05|130.01|127.41|0
1661447400000|2022-08-25 17:10:00|130.35|127.75|131.04|128.44|131.04|128.44|129.83|127.23|0
1661447700000|2022-08-25 17:15:00|130.95|128.35|130.42|127.82|131.99|129.39|130.16|127.56|0
1661448000000|2022-08-25 17:20:00|130.25|127.65|131.03|128.43|131.55|128.95|130.08|127.48|0
1661448300000|2022-08-25 17:25:00|131.11|128.51|131.29|128.69|131.64|129.04|130.68|128.08|0
1661448600000|2022-08-25 17:30:00|131.37|128.77|132.24|129.64|132.24|129.64|131.03|128.43|0
1661448900000|2022-08-25 17:35:00|132.33|129.73|132.77|130.17|133.03|130.43|132.07|129.47|0
1661449200000|2022-08-25 17:40:00|132.86|130.26|133.38|130.78|133.47|130.87|132.59|129.99|0
1661449500000|2022-08-25 17:45:00|133.47|130.87|133.64|131.04|134.17|131.57|133.12|130.52|0
1661449800000|2022-08-25 17:50:00|133.56|130.96|133.73|131.13|133.73|131.13|133.2|130.6|0
1661450100000|2022-08-25 17:55:00|133.82|131.22|133.46|130.86|133.82|131.22|133.02|130.42|0
1661450400000|2022-08-25 18:00:00|133.55|130.95|132.23|129.63|133.64|131.04|132.06|129.46|0
1661450700000|2022-08-25 18:05:00|132.19|129.59|132.67|130.07|132.76|130.16|131.62|129.02|0
1661451000000|2022-08-25 18:10:00|132.58|129.98|133.55|130.95|133.81|131.21|132.14|129.54|0
1661451300000|2022-08-25 18:15:00|133.46|130.86|133.19|130.59|133.81|131.21|132.93|130.33|0
1661451600000|2022-08-25 18:20:00|133.37|130.77|133.54|130.94|133.81|131.21|132.93|130.33|0
1661451900000|2022-08-25 18:25:00|133.45|130.85|134.07|131.47|134.25|131.65|133.45|130.85|0
1661452200000|2022-08-25 18:30:00|134.16|131.56|133.63|131.03|134.33|131.73|133.36|130.76|0
1661452500000|2022-08-25 18:35:00|133.71|131.11|132.57|129.97|133.71|131.11|132.57|129.97|0
1661452800000|2022-08-25 18:40:00|132.48|129.88|132.04|129.44|132.48|129.88|131.43|128.83|0
1661453100000|2022-08-25 18:45:00|132.13|129.53|132.13|129.53|132.22|129.62|131.43|128.83|0
1661453400000|2022-08-25 18:50:00|132.04|129.44|130.61|128.01|132.13|129.53|130.61|128.01|0
1661453700000|2022-08-25 18:55:00|130.53|127.93|131.92|129.32|131.92|129.32|130.53|127.93|0
1661454000000|2022-08-25 19:00:00|131.83|129.23|132.62|130.02|132.62|130.02|131.48|128.88|0
1661454300000|2022-08-25 19:05:00|132.71|130.11|131.74|129.14|132.8|130.2|131.39|128.79|0
1661454600000|2022-08-25 19:10:00|131.65|129.05|132.35|129.75|132.35|129.75|131.3|128.7|0
1661454900000|2022-08-25 19:15:00|132.44|129.84|133.23|130.63|133.23|130.63|131.83|129.23|0
1661455200000|2022-08-25 19:20:00|133.32|130.72|134.11|131.51|134.2|131.6|133.23|130.63|0
1661455500000|2022-08-25 19:25:00|134.2|131.6|134.73|132.13|134.91|132.31|133.93|131.33|0
1661455800000|2022-08-25 19:30:00|134.64|132.04|133.93|131.33|134.73|132.13|133.23|130.63|0
1661456100000|2022-08-25 19:35:00|134.02|131.42|136.92|134.32|137.34|134.74|133.93|131.33|0
1661456400000|2022-08-25 19:40:00|137.01|134.41|139.71|137.11|139.71|137.11|136.84|134.24|0
1661456700000|2022-08-25 19:45:00|139.53|136.93|140.53|137.93|140.8|138.2|139.26|136.66|0
1661457000000|2022-08-25 19:50:00|140.71|138.11|140.89|138.29|141.26|138.66|139.44|136.84|0
1661457300000|2022-08-25 19:55:00|140.8|138.2|143.27|140.67|143.83|141.23|140.62|138.02|0
1661457600000|2022-08-25 20:00:00|143.74|141.14|142.08|139.48|143.74|141.14|142.08|139.48|0
1661457900000|2022-08-25 20:05:00|142.17|139.57|141.62|139.02|142.44|139.84|141.53|138.93|0
1661458200000|2022-08-25 20:10:00|141.53|138.93|140.88|138.28|141.53|138.93|140.88|138.28|0
1661458500000|2022-08-25 20:15:00|141.44|138.64|141.53|138.73|141.81|139.01|141.3|138.5|0
1661458800000|2022-08-25 20:20:00|141.62|138.82|141.53|138.73|141.71|138.91|141.44|138.64|0
1661459100000|2022-08-25 20:25:00|141.62|138.82|141.89|139.09|141.89|139.09|141.53|138.73|0
1661459400000|2022-08-25 20:30:00|141.84|139.04|141.75|138.95|141.84|139.04|141.53|138.73|0
1661459700000|2022-08-25 20:35:00|141.8|139|141.71|138.91|141.98|139.18|141.71|138.91|0
1661460000000|2022-08-25 20:40:00|141.61|138.81|141.52|138.72|141.8|139|141.52|138.72|0
1661460300000|2022-08-25 20:45:00|141.61|138.81|141.34|138.54|141.61|138.81|141.34|138.54|0
1661460600000|2022-08-25 20:50:00|141.24|138.44|141.38|138.58|141.38|138.58|141.24|138.44|0
1661460900000|2022-08-25 20:55:00|141.33|138.53|141.38|138.58|141.52|138.72|141.06|138.26|0
1661461200000|2022-08-25 21:00:00|141.31|138.51|141.52|138.72|141.52|138.72|141.31|138.51|0
1661461500000|2022-08-25 21:05:00|141.51|138.71|141.75|138.95|141.88|139.08|141.38|138.58|0
1661461800000|2022-08-25 21:10:00|141.83|139.03|141.85|139.05|141.91|139.11|141.68|138.88|0
1661462100000|2022-08-25 21:15:00|141.86|139.06|142.17|139.37|142.27|139.47|141.86|139.06|0
1661462400000|2022-08-25 21:20:00|142.26|139.46|142.19|139.39|142.31|139.51|142.17|139.37|0
1661462700000|2022-08-25 21:25:00|142.15|139.35|142.04|139.24|142.15|139.35|141.82|139.02|0
1661463000000|2022-08-25 21:30:00|142.03|139.23|141.94|139.14|142.1|139.3|141.94|139.14|0
1661463300000|2022-08-25 21:35:00|141.87|139.07|142.16|139.36|142.16|139.36|141.87|139.07|0
1661463600000|2022-08-25 21:40:00|142.14|139.34|142.1|139.3|142.22|139.42|142.08|139.28|0
1661463900000|2022-08-25 21:45:00|142.12|139.32|142.24|139.44|142.25|139.45|142.12|139.32|0
1661464200000|2022-08-25 21:50:00|142.21|139.41|142.23|139.43|142.25|139.45|141.98|139.18|0
1661464500000|2022-08-25 21:55:00|142.26|139.46|142.12|139.32|142.26|139.46|142.11|139.31|0
1661464800000|2022-08-25 22:00:00|142.27|139.47|141.67|138.87|143.09|140.29|141.67|138.87|0
1661465100000|2022-08-25 22:05:00|141.58|138.78|141.58|138.78|141.58|138.78|141.4|138.6|0
1661465400000|2022-08-25 22:10:00|141.53|138.73|141.21|138.41|141.53|138.73|141.12|138.32|0
1661465700000|2022-08-25 22:15:00|141.16|138.36|141.12|138.32|141.39|138.59|141.12|138.32|0
1661466000000|2022-08-25 22:20:00|141.03|138.23|140.66|137.86|141.12|138.32|140.57|137.77|0
1661466300000|2022-08-25 22:25:00|140.57|137.77|140.66|137.86|140.66|137.86|140.48|137.68|0
1661466600000|2022-08-25 22:30:00|140.57|137.77|141.02|138.22|141.02|138.22|140.57|137.77|0
1661466900000|2022-08-25 22:35:00|141.11|138.31|140.93|138.13|141.11|138.31|140.93|138.13|0
1661467200000|2022-08-25 22:40:00|140.97|138.17|140.84|138.04|141.02|138.22|140.74|137.94|0
1661467500000|2022-08-25 22:45:00|141.02|138.22|140.83|138.03|141.43|138.63|140.83|138.03|0
1661467800000|2022-08-25 22:50:00|140.88|138.08|141.01|138.21|141.02|138.22|140.83|138.03|0
1661468100000|2022-08-25 22:55:00|140.92|138.12|141.1|138.3|141.1|138.3|140.83|138.03|0
1661468400000|2022-08-25 23:00:00|141.19|138.39|141.28|138.48|141.65|138.85|141.19|138.39|0
1661468700000|2022-08-25 23:05:00|141.38|138.58|142.01|139.21|142.11|139.31|141.38|138.58|0
1661469000000|2022-08-25 23:10:00|142.11|139.31|141.83|139.03|142.2|139.4|141.83|139.03|0
1661469300000|2022-08-25 23:15:00|141.87|139.07|142.19|139.39|142.38|139.58|141.83|139.03|0
1661469600000|2022-08-25 23:20:00|142.28|139.48|142.83|140.03|143.02|140.22|142.19|139.39|0
1661469900000|2022-08-25 23:25:00|142.74|139.94|142.74|139.94|143.02|140.22|142.74|139.94|0
1661470200000|2022-08-25 23:30:00|142.83|140.03|142.74|139.94|142.88|140.08|142.55|139.75|0
1661470500000|2022-08-25 23:35:00|142.65|139.85|142.09|139.29|142.65|139.85|142.09|139.29|0
1661470800000|2022-08-25 23:40:00|142|139.2|142.27|139.47|142.28|139.48|141.82|139.02|0
1661471100000|2022-08-25 23:45:00|142.23|139.43|142.18|139.38|142.5|139.7|142|139.2|0
1661471400000|2022-08-25 23:50:00|142.27|139.47|141.9|139.1|142.27|139.47|141.81|139.01|0
1661471700000|2022-08-25 23:55:00|142|139.2|141.63|138.83|142.22|139.42|141.63|138.83|0
1661472000000|2022-08-26 00:00:00|141.54|138.74|141.44|138.64|142.09|139.29|141.08|138.28|0
1661472300000|2022-08-26 00:05:00|141.35|138.55|141.08|138.28|141.63|138.83|141.08|138.28|0
1661472600000|2022-08-26 00:10:00|140.89|138.09|140.71|137.91|141.07|138.27|140.53|137.73|0
1661472900000|2022-08-26 00:15:00|140.62|137.82|140.62|137.82|140.89|138.09|140.34|137.54|0
1661473200000|2022-08-26 00:20:00|140.53|137.73|141.07|138.27|141.07|138.27|140.43|137.63|0
1661473500000|2022-08-26 00:25:00|140.98|138.18|140.89|138.09|141.44|138.64|140.8|138|0
1661473800000|2022-08-26 00:30:00|140.98|138.18|141.43|138.63|141.43|138.63|140.89|138.09|0
1661474100000|2022-08-26 00:35:00|141.38|138.58|141.52|138.72|141.89|139.09|141.25|138.45|0
1661474400000|2022-08-26 00:40:00|141.56|138.76|141.89|139.09|142.07|139.27|141.47|138.67|0
1661474700000|2022-08-26 00:45:00|141.79|138.99|141.97|139.17|142.34|139.54|141.79|138.99|0
1661475000000|2022-08-26 00:50:00|142.07|139.27|142.06|139.26|142.16|139.36|141.7|138.9|0
1661475300000|2022-08-26 00:55:00|142.02|139.22|142.34|139.54|142.71|139.91|141.97|139.17|0
1661475600000|2022-08-26 01:00:00|142.25|139.45|142.06|139.26|142.34|139.54|141.97|139.17|0
1661475900000|2022-08-26 01:05:00|141.97|139.17|141.88|139.08|142.06|139.26|141.78|138.98|0
1661476200000|2022-08-26 01:10:00|141.78|138.98|142.01|139.21|142.06|139.26|141.78|138.98|0
1661476500000|2022-08-26 01:15:00|142.15|139.35|141.23|138.43|142.33|139.53|141.23|138.43|0
1661476800000|2022-08-26 01:20:00|141.41|138.61|141.32|138.52|141.69|138.89|141.09|138.29|0
1661477100000|2022-08-26 01:25:00|141.23|138.43|141.5|138.7|141.78|138.98|141.23|138.43|0
1661477400000|2022-08-26 01:30:00|141.59|138.79|141.59|138.79|142.05|139.25|141.5|138.7|0
1661477700000|2022-08-26 01:35:00|141.5|138.7|141.86|139.06|142.23|139.43|141.41|138.61|0
1661478000000|2022-08-26 01:40:00|141.77|138.97|141.77|138.97|142.05|139.25|141.68|138.88|0
1661478300000|2022-08-26 01:45:00|141.86|139.06|142.13|139.33|142.59|139.79|141.68|138.88|0
1661478600000|2022-08-26 01:50:00|142.23|139.43|142.96|140.16|142.96|140.16|142.23|139.43|0
1661478900000|2022-08-26 01:55:00|142.87|140.07|142.68|139.88|142.96|140.16|142.59|139.79|0
1661479200000|2022-08-26 02:00:00|142.59|139.79|142.59|139.79|142.77|139.97|142.31|139.51|0
1661479500000|2022-08-26 02:05:00|142.5|139.7|142.68|139.88|142.68|139.88|142.22|139.42|0
1661479800000|2022-08-26 02:10:00|142.59|139.79|142.77|139.97|142.86|140.06|142.4|139.6|0
1661480100000|2022-08-26 02:15:00|142.68|139.88|142.77|139.97|142.95|140.15|142.68|139.88|0
1661480400000|2022-08-26 02:20:00|142.67|139.87|142.76|139.96|142.86|140.06|142.49|139.69|0
1661480700000|2022-08-26 02:25:00|142.67|139.87|142.39|139.59|142.67|139.87|142.39|139.59|0
1661481000000|2022-08-26 02:30:00|142.49|139.69|142.39|139.59|142.76|139.96|142.3|139.5|0
1661481300000|2022-08-26 02:35:00|142.3|139.5|142.48|139.68|142.48|139.68|142.3|139.5|0
1661481600000|2022-08-26 02:40:00|142.39|139.59|142.66|139.86|142.76|139.96|142.39|139.59|0
1661481900000|2022-08-26 02:45:00|142.57|139.77|142.57|139.77|142.66|139.86|142.48|139.68|0
1661482200000|2022-08-26 02:50:00|142.48|139.68|142.66|139.86|142.66|139.86|142.48|139.68|0
1661482500000|2022-08-26 02:55:00|142.75|139.95|142.75|139.95|142.84|140.04|142.66|139.86|0
1661482800000|2022-08-26 03:00:00|142.66|139.86|142.56|139.76|142.93|140.13|142.56|139.76|0
1661483100000|2022-08-26 03:05:00|142.47|139.67|142.47|139.67|142.56|139.76|142.47|139.67|0
1661483400000|2022-08-26 03:10:00|142.56|139.76|142.65|139.85|142.74|139.94|142.47|139.67|0
1661483700000|2022-08-26 03:15:00|142.74|139.94|142.65|139.85|142.74|139.94|142.56|139.76|0
1661484000000|2022-08-26 03:20:00|142.74|139.94|142.74|139.94|142.93|140.13|142.74|139.94|0
1661484300000|2022-08-26 03:25:00|142.83|140.03|142.92|140.12|142.92|140.12|142.65|139.85|0
1661484600000|2022-08-26 03:30:00|142.83|140.03|142.92|140.12|142.92|140.12|142.83|140.03|0
1661484900000|2022-08-26 03:35:00|142.83|140.03|142.92|140.12|142.92|140.12|142.83|140.03|0
1661485200000|2022-08-26 03:40:00|142.83|140.03|142.64|139.84|142.83|140.03|142.64|139.84|0
1661485500000|2022-08-26 03:45:00|142.59|139.79|142.55|139.75|142.59|139.79|142.46|139.66|0
1661485800000|2022-08-26 03:50:00|142.45|139.65|142.36|139.56|142.55|139.75|142.27|139.47|0
1661486100000|2022-08-26 03:55:00|142.45|139.65|142.36|139.56|142.45|139.65|142.27|139.47|0
1661486400000|2022-08-26 04:00:00|142.27|139.47|142.17|139.37|142.36|139.56|141.99|139.19|0
1661486700000|2022-08-26 04:05:00|142.08|139.28|141.81|139.01|142.08|139.28|141.71|138.91|0
1661487000000|2022-08-26 04:10:00|141.9|139.1|141.8|139|141.9|139.1|141.62|138.82|0
1661487300000|2022-08-26 04:15:00|141.71|138.91|141.34|138.54|141.8|139|141.34|138.54|0
1661487600000|2022-08-26 04:20:00|141.44|138.64|141.62|138.82|141.62|138.82|141.34|138.54|0
1661487900000|2022-08-26 04:25:00|141.71|138.91|141.71|138.91|141.8|139|141.71|138.91|0
1661488200000|2022-08-26 04:30:00|141.8|139|141.8|139|141.8|139|141.8|139|0
1661488500000|2022-08-26 04:35:00|141.7|138.9|141.7|138.9|141.8|139|141.7|138.9|0
1661488800000|2022-08-26 04:40:00|141.75|138.95|141.7|138.9|141.88|139.08|141.65|138.85|0
1661489100000|2022-08-26 04:45:00|141.61|138.81|141.79|138.99|141.79|138.99|141.61|138.81|0
1661489400000|2022-08-26 04:50:00|141.7|138.9|141.24|138.44|141.7|138.9|141.24|138.44|0
1661489700000|2022-08-26 04:55:00|141.33|138.53|141.15|138.35|141.42|138.62|141.06|138.26|0
1661490000000|2022-08-26 05:00:00|141.24|138.44|140.87|138.07|141.24|138.44|140.87|138.07|0
1661490300000|2022-08-26 05:05:00|140.78|137.98|141.05|138.25|141.28|138.48|140.78|137.98|0
1661490600000|2022-08-26 05:10:00|141.14|138.34|141.14|138.34|141.14|138.34|140.69|137.89|0
1661490900000|2022-08-26 05:15:00|141.05|138.25|141.32|138.52|141.6|138.8|141.05|138.25|0
1661491200000|2022-08-26 05:20:00|141.41|138.61|141.23|138.43|141.59|138.79|141.23|138.43|0
1661491500000|2022-08-26 05:25:00|141.32|138.52|141.13|138.33|141.41|138.61|141.13|138.33|0
1661491800000|2022-08-26 05:30:00|141.23|138.43|141.96|139.16|142.05|139.25|140.5|137.7|0
1661492100000|2022-08-26 05:35:00|142.05|139.25|141.5|138.7|142.14|139.34|141.5|138.7|0
1661492400000|2022-08-26 05:40:00|141.59|138.79|141.95|139.15|142.05|139.25|141.5|138.7|0
1661492700000|2022-08-26 05:45:00|141.86|139.06|141.5|138.7|141.95|139.15|141.22|138.42|0
1661493000000|2022-08-26 05:50:00|141.59|138.79|141.77|138.97|141.95|139.15|141.5|138.7|0
1661493300000|2022-08-26 05:55:00|141.68|138.88|141.63|138.83|141.77|138.97|141.22|138.42|0
1661493600000|2022-08-26 06:00:00|141.58|138.78|141.67|138.87|141.67|138.87|141.04|138.24|0
1661493900000|2022-08-26 06:05:00|141.58|138.78|141.21|138.41|141.67|138.87|140.94|138.14|0
1661494200000|2022-08-26 06:10:00|141.4|138.6|141.03|138.23|141.49|138.69|140.76|137.96|0
1661494500000|2022-08-26 06:15:00|141.12|138.32|141.48|138.68|141.48|138.68|140.67|137.87|0
1661494800000|2022-08-26 06:20:00|141.39|138.59|141.12|138.32|141.67|138.87|141.12|138.32|0
1661495100000|2022-08-26 06:25:00|141.21|138.41|141.57|138.77|141.66|138.86|141.12|138.32|0
1661495400000|2022-08-26 06:30:00|141.66|138.86|142.48|139.68|143.17|140.37|141.57|138.77|0
1661495700000|2022-08-26 06:35:00|142.57|139.77|142.75|139.95|142.93|140.13|142.29|139.49|0
1661496000000|2022-08-26 06:40:00|142.84|140.04|142.47|139.67|142.93|140.13|142.24|139.44|0
1661496300000|2022-08-26 06:45:00|142.38|139.58|142.47|139.67|142.84|140.04|142.38|139.58|0
1661496600000|2022-08-26 06:50:00|142.38|139.58|142.29|139.49|142.56|139.76|142.01|139.21|0
1661496900000|2022-08-26 06:55:00|142.38|139.58|142.65|139.85|142.83|140.03|142.29|139.49|0
1661497200000|2022-08-26 07:00:00|142.56|139.76|141.46|138.66|142.93|140.13|141.46|138.66|0
1661497500000|2022-08-26 07:05:00|141.36|138.76|142.09|139.49|142.41|139.81|141.36|138.76|0
1661497800000|2022-08-26 07:10:00|142.13|139.53|142.27|139.67|142.55|139.95|141.45|138.85|0
1661498100000|2022-08-26 07:15:00|142.31|139.71|141.99|139.39|142.31|139.71|141.63|139.03|0
1661498400000|2022-08-26 07:20:00|141.9|139.3|143.18|140.58|143.28|140.68|141.9|139.3|0
1661498700000|2022-08-26 07:25:00|143.27|140.67|143.55|140.95|144.01|141.41|143.09|140.49|0
1661499000000|2022-08-26 07:30:00|143.64|141.04|142.35|139.75|143.73|141.13|141.99|139.39|0
1661499300000|2022-08-26 07:35:00|142.26|139.66|141.9|139.3|142.26|139.66|141.62|139.02|0
1661499600000|2022-08-26 07:40:00|141.8|139.2|140.8|138.2|141.9|139.3|140.17|137.57|0
1661499900000|2022-08-26 07:45:00|140.71|138.11|141.12|138.52|141.16|138.56|140.53|137.93|0
1661500200000|2022-08-26 07:50:00|141.07|138.47|140.89|138.29|141.34|138.74|140.62|138.02|0
1661500500000|2022-08-26 07:55:00|140.93|138.33|140.89|138.29|141.34|138.74|140.43|137.83|0
1661500800000|2022-08-26 08:00:00|140.8|138.2|139.98|137.38|140.8|138.2|139.57|136.97|0
1661501100000|2022-08-26 08:05:00|139.89|137.29|140.07|137.47|140.25|137.65|139.52|136.92|0
1661501400000|2022-08-26 08:10:00|139.98|137.38|140.15|137.55|140.34|137.74|139.61|137.01|0
1661501700000|2022-08-26 08:15:00|140.25|137.65|139.97|137.37|140.34|137.74|139.52|136.92|0
1661502000000|2022-08-26 08:20:00|139.88|137.28|139.97|137.37|140.06|137.46|139.61|137.01|0
1661502300000|2022-08-26 08:25:00|140.06|137.46|139.52|136.92|140.06|137.46|139.43|136.83|0
1661502600000|2022-08-26 08:30:00|139.43|136.83|140.69|138.09|140.87|138.27|138.79|136.19|0
1661502900000|2022-08-26 08:35:00|140.78|138.18|140.87|138.27|141.05|138.45|140.6|138|0
1661503200000|2022-08-26 08:40:00|140.96|138.36|140.96|138.36|141.14|138.54|140.51|137.91|0
1661503500000|2022-08-26 08:45:00|141.05|138.45|141.32|138.72|141.69|139.09|140.87|138.27|0
1661503800000|2022-08-26 08:50:00|141.41|138.81|140.5|137.9|141.59|138.99|140.41|137.81|0
1661504100000|2022-08-26 08:55:00|140.45|137.85|140.05|137.45|140.59|137.99|140.05|137.45|0
1661504400000|2022-08-26 09:00:00|140.14|137.54|139.77|137.17|140.23|137.63|139.68|137.08|0
1661504700000|2022-08-26 09:05:00|139.68|137.08|140.31|137.71|140.31|137.71|139.41|136.81|0
1661505000000|2022-08-26 09:10:00|140.41|137.81|140.4|137.8|140.41|137.81|139.77|137.17|0
1661505300000|2022-08-26 09:15:00|140.49|137.89|139.95|137.35|140.49|137.89|139.54|136.94|0
1661505600000|2022-08-26 09:20:00|139.86|137.26|140.5|137.9|140.68|138.08|138.95|136.35|0
1661505900000|2022-08-26 09:25:00|140.45|137.85|140.14|137.54|140.95|138.35|139.96|137.36|0
1661506200000|2022-08-26 09:30:00|140.05|137.45|139.86|137.26|140.32|137.72|139.23|136.63|0
1661506500000|2022-08-26 09:35:00|139.95|137.35|140.31|137.71|140.4|137.8|139.77|137.17|0
1661506800000|2022-08-26 09:40:00|140.4|137.8|140.58|137.98|140.58|137.98|140.13|137.53|0
1661507100000|2022-08-26 09:45:00|140.49|137.89|139.23|136.63|140.67|138.07|139.23|136.63|0
1661507400000|2022-08-26 09:50:00|139.32|136.72|139.31|136.71|139.41|136.81|139|136.4|0
1661507700000|2022-08-26 09:55:00|139.27|136.67|139.72|137.12|139.72|137.12|139.04|136.44|0
1661508000000|2022-08-26 10:00:00|139.76|137.16|139.85|137.25|140.12|137.52|139.49|136.89|0
1661508300000|2022-08-26 10:05:00|139.94|137.34|139.67|137.07|139.94|137.34|139.4|136.8|0
1661508600000|2022-08-26 10:10:00|139.76|137.16|139.67|137.07|139.85|137.25|139.13|136.53|0
1661508900000|2022-08-26 10:15:00|139.76|137.16|139.85|137.25|139.85|137.25|139.13|136.53|0
1661509200000|2022-08-26 10:20:00|139.76|137.16|140.48|137.88|140.48|137.88|139.39|136.79|0
1661509500000|2022-08-26 10:25:00|140.3|137.7|140.02|137.42|140.75|138.15|140.02|137.42|0
1661509800000|2022-08-26 10:30:00|140.11|137.51|139.3|136.7|140.2|137.6|139.12|136.52|0
1661510100000|2022-08-26 10:35:00|139.39|136.79|139.25|136.65|139.39|136.79|138.76|136.16|0
1661510400000|2022-08-26 10:40:00|139.3|136.7|138.85|136.25|139.57|136.97|138.76|136.16|0
1661510700000|2022-08-26 10:45:00|138.93|136.33|139.38|136.78|139.38|136.78|138.66|136.06|0
1661511000000|2022-08-26 10:50:00|139.47|136.87|139.02|136.42|139.56|136.96|138.75|136.15|0
1661511300000|2022-08-26 10:55:00|139.11|136.51|139.47|136.87|139.56|136.96|138.66|136.06|0
1661511600000|2022-08-26 11:00:00|139.56|136.96|138.57|135.97|139.92|137.32|138.39|135.79|0
1661511900000|2022-08-26 11:05:00|138.48|135.88|138.48|135.88|138.66|136.06|137.85|135.25|0
1661512200000|2022-08-26 11:10:00|138.57|135.97|139.28|136.68|139.28|136.68|138.57|135.97|0
1661512500000|2022-08-26 11:15:00|139.19|136.59|139.64|137.04|139.69|137.09|139.1|136.5|0
1661512800000|2022-08-26 11:20:00|139.73|137.13|139.37|136.77|139.73|137.13|139.19|136.59|0
1661513100000|2022-08-26 11:25:00|139.46|136.86|139.37|136.77|139.82|137.22|139.1|136.5|0
1661513400000|2022-08-26 11:30:00|139.19|136.59|140|137.4|140.27|137.67|139.1|136.5|0
1661513700000|2022-08-26 11:35:00|140.09|137.49|140.72|138.12|140.9|138.3|140|137.4|0
1661514000000|2022-08-26 11:40:00|140.63|138.03|140.63|138.03|140.99|138.39|140.4|137.8|0
1661514300000|2022-08-26 11:45:00|140.72|138.12|141.26|138.66|141.35|138.75|140.54|137.94|0
1661514600000|2022-08-26 11:50:00|141.35|138.75|141.71|139.11|141.71|139.11|140.8|138.2|0
1661514900000|2022-08-26 11:55:00|141.8|139.2|141.44|138.84|142.08|139.48|140.98|138.38|0
1661515200000|2022-08-26 12:00:00|141.53|138.93|140.8|138.2|141.89|139.29|140.8|138.2|0
1661515500000|2022-08-26 12:05:00|140.84|138.24|141.34|138.74|141.43|138.83|140.8|138.2|0
1661515800000|2022-08-26 12:10:00|141.25|138.65|141.43|138.83|141.43|138.83|140.71|138.11|0
1661516100000|2022-08-26 12:15:00|141.52|138.92|141.61|139.01|141.89|139.29|141.25|138.65|0
1661516400000|2022-08-26 12:20:00|141.52|138.92|141.61|139.01|141.7|139.1|140.61|138.01|0
1661516700000|2022-08-26 12:25:00|141.7|139.1|140.97|138.37|141.7|139.1|140.79|138.19|0
1661517000000|2022-08-26 12:30:00|140.83|138.23|143.57|140.97|145.56|142.96|140.02|137.42|0
1661517300000|2022-08-26 12:35:00|143.43|140.83|143.75|141.15|143.75|141.15|141.88|139.28|0
1661517600000|2022-08-26 12:40:00|143.89|141.29|141.35|138.75|143.89|141.29|140.62|138.02|0
1661517900000|2022-08-26 12:45:00|141.26|138.66|143.26|140.66|143.26|140.66|141.17|138.57|0
1661518200000|2022-08-26 12:50:00|143.45|140.85|143.72|141.12|144.18|141.58|142.9|140.3|0
1661518500000|2022-08-26 12:55:00|143.81|141.21|145.38|142.78|145.57|142.97|143.63|141.03|0
1661518800000|2022-08-26 13:00:00|145.29|142.69|148.27|145.67|148.27|145.67|145.1|142.5|0
1661519100000|2022-08-26 13:05:00|148.46|145.86|150.29|147.69|151.19|148.59|148.36|145.76|0
1661519400000|2022-08-26 13:10:00|150.25|147.65|152.14|149.54|152.33|149.73|149.11|146.51|0
1661519700000|2022-08-26 13:15:00|152.19|149.59|150.08|147.48|152.24|149.64|149.9|147.3|0
1661520000000|2022-08-26 13:20:00|149.99|147.39|149.24|146.64|149.99|147.39|148.39|145.79|0
1661520300000|2022-08-26 13:25:00|149.05|146.45|146.9|144.3|149.24|146.64|146.34|143.74|0
1661520600000|2022-08-26 13:30:00|146.81|144.21|146.34|143.74|147.13|144.53|144.03|141.43|0
1661520900000|2022-08-26 13:35:00|146.25|143.65|145.5|142.9|146.99|144.39|144.49|141.89|0
1661521200000|2022-08-26 13:40:00|145.41|142.81|143.81|141.21|145.41|142.81|142.44|139.84|0
1661521500000|2022-08-26 13:45:00|143.72|141.12|142.16|139.56|144.18|141.58|142.16|139.56|0
1661521800000|2022-08-26 13:50:00|142.07|139.47|143.72|141.12|143.72|141.12|140.25|137.65|0
1661522100000|2022-08-26 13:55:00|143.53|140.93|144.18|141.58|144.82|142.22|143.49|140.89|0
1661522400000|2022-08-26 14:00:00|142.75|140.15|129.96|126.32|143.94|141.34|129.48|125.84|0
1661522700000|2022-08-26 14:05:00|129.32|125.68|144.54|140.9|144.54|140.9|128.89|125.25|0
1661523000000|2022-08-26 14:10:00|145.19|141.55|141.15|137.51|146.21|142.57|138.84|135.2|0
1661523300000|2022-08-26 14:15:00|141.24|137.6|140.97|137.33|142.43|138.79|138.53|134.89|0
1661523600000|2022-08-26 14:20:00|141.06|137.42|132.48|128.84|141.06|137.42|132.17|128.53|0
1661523900000|2022-08-26 14:25:00|132.39|128.75|127.82|124.18|133|129.36|126.21|122.57|0
1661524200000|2022-08-26 14:30:00|126.97|123.33|124.82|121.18|126.97|123.33|119.69|116.05|0
1661524500000|2022-08-26 14:35:00|124.49|120.85|120.69|117.05|125.78|122.14|119.55|115.91|0
1661524800000|2022-08-26 14:40:00|120.85|117.21|121.92|118.28|123.24|119.6|120.85|117.21|0
1661525100000|2022-08-26 14:45:00|121.67|118.03|124.23|120.59|124.23|120.59|120.93|117.29|0
1661525400000|2022-08-26 14:50:00|124.32|120.68|122.9|119.26|124.32|120.68|121.83|118.19|0
1661525700000|2022-08-26 14:55:00|122.99|119.35|121.56|117.92|122.99|119.35|121.07|117.43|0
1661526000000|2022-08-26 15:00:00|121.15|117.51|117.42|113.78|121.65|118.01|117.42|113.78|0
1661526300000|2022-08-26 15:05:00|117.1|113.46|116.58|112.94|118.47|114.83|115.34|111.7|0
1661526600000|2022-08-26 15:10:00|116.14|112.5|117.82|114.18|117.9|114.26|115.58|111.94|0
1661526900000|2022-08-26 15:15:00|117.74|114.1|113.02|109.38|117.98|114.34|103.62|99.98|0
1661527200000|2022-08-26 15:20:00|114.04|110.4|114.32|110.68|114.32|110.68|111.42|107.78|0
1661527500000|2022-08-26 15:25:00|114.24|110.6|114.79|111.15|115.67|112.03|113.53|109.89|0
1661527800000|2022-08-26 15:30:00|114.64|111|115.59|111.95|116.07|112.43|113.92|110.28|0
1661528100000|2022-08-26 15:35:00|115.43|111.79|114.71|111.07|115.91|112.27|114.08|110.44|0
1661528400000|2022-08-26 15:40:00|114.47|110.83|113.76|110.12|115.51|111.87|112.9|109.26|0
1661528700000|2022-08-26 15:45:00|114|110.36|115.74|112.1|116.06|112.42|114|110.36|0
1661529000000|2022-08-26 15:50:00|115.82|112.18|116.38|112.74|117.1|113.46|114.79|111.15|0
1661529300000|2022-08-26 15:55:00|116.46|112.82|114.39|110.75|116.46|112.82|114.07|110.43|0
1661529600000|2022-08-26 16:00:00|114.07|110.43|111.48|107.84|114.47|110.83|111.41|107.77|0
1661529900000|2022-08-26 16:05:00|111.64|108|112.26|108.62|112.58|108.94|111.17|107.53|0
1661530200000|2022-08-26 16:10:00|112.34|108.7|112.81|109.17|112.89|109.25|111.56|107.92|0
1661530500000|2022-08-26 16:15:00|112.65|109.01|111.01|107.37|112.73|109.09|110.09|106.45|0
1661530800000|2022-08-26 16:20:00|110.86|107.22|110.08|106.44|110.86|107.22|109.78|106.14|0
1661531100000|2022-08-26 16:25:00|110.01|106.37|111.01|107.37|111.09|107.45|109.62|105.98|0
1661531400000|2022-08-26 16:30:00|110.93|107.29|108.09|104.45|110.93|107.29|107.94|104.3|0
1661531700000|2022-08-26 16:35:00|108.02|104.38|110.18|106.54|110.49|106.85|108.02|104.38|0
1661532000000|2022-08-26 16:40:00|110.26|106.62|111.03|107.39|112.11|108.47|109.72|106.08|0
1661532300000|2022-08-26 16:45:00|111.1|107.46|112.42|108.78|112.43|108.79|110.64|107|0
1661532600000|2022-08-26 16:50:00|112.35|108.71|111.26|107.62|112.35|108.71|110.71|107.07|0
1661532900000|2022-08-26 16:55:00|111.41|107.77|112.58|108.94|112.81|109.17|111.41|107.77|0
1661533200000|2022-08-26 17:00:00|112.34|108.7|112.42|108.78|113.28|109.64|111.56|107.92|0
1661533500000|2022-08-26 17:05:00|112.34|108.7|113.04|109.4|113.52|109.88|112.34|108.7|0
1661533800000|2022-08-26 17:10:00|112.97|109.33|111.87|108.23|113.12|109.48|111.33|107.69|0
1661534100000|2022-08-26 17:15:00|111.71|108.07|111.17|107.53|112.57|108.93|110.78|107.14|0
1661534400000|2022-08-26 17:20:00|110.94|107.3|112.26|108.62|112.26|108.62|110.94|107.3|0
1661534700000|2022-08-26 17:25:00|112.22|108.58|111.79|108.15|112.88|109.24|111.79|108.15|0
1661535000000|2022-08-26 17:30:00|111.71|108.07|110.85|107.21|111.71|108.07|110.24|106.6|0
1661535300000|2022-08-26 17:35:00|111.01|107.37|109.93|106.29|111.32|107.68|109.85|106.21|0
1661535600000|2022-08-26 17:40:00|110|106.36|108.85|105.21|110|106.36|108.4|104.76|0
1661535900000|2022-08-26 17:45:00|108.93|105.29|109|105.36|109.46|105.82|108.55|104.91|0
1661536200000|2022-08-26 17:50:00|109.08|105.44|108.7|105.06|109.08|105.44|108.01|104.37|0
1661536500000|2022-08-26 17:55:00|108.62|104.98|108.62|104.98|108.92|105.28|108.24|104.6|0
1661536800000|2022-08-26 18:00:00|108.54|104.9|108.31|104.67|109.23|105.59|108.08|104.44|0
1661537100000|2022-08-26 18:05:00|108.24|104.6|107.85|104.21|108.77|105.13|107.55|103.91|0
1661537400000|2022-08-26 18:10:00|107.78|104.14|107.4|103.76|107.85|104.21|107.02|103.38|0
1661537700000|2022-08-26 18:15:00|107.47|103.83|105.74|102.1|107.47|103.83|105.44|101.8|0
1661538000000|2022-08-26 18:20:00|105.89|102.25|106.49|102.85|107.09|103.45|105.89|102.25|0
1661538300000|2022-08-26 18:25:00|106.41|102.77|105.74|103.14|106.64|103.89|105.43|102.32|0
1661538600000|2022-08-26 18:30:00|105.59|102.99|105.97|103.37|106.34|103.74|105.36|102.76|0
1661538900000|2022-08-26 18:35:00|105.89|103.29|105.21|102.61|106.34|103.74|104.76|102.16|0
1661539200000|2022-08-26 18:40:00|105.14|102.54|104.61|102.01|105.44|102.84|104.54|101.94|0
1661539500000|2022-08-26 18:45:00|104.69|102.09|104.16|101.56|105.44|102.84|103.94|101.34|0
1661539800000|2022-08-26 18:50:00|104.24|101.64|103.34|100.74|104.39|101.79|103.34|100.74|0
1661540100000|2022-08-26 18:55:00|103.42|100.82|103.1|100.5|103.64|101.04|101.22|98.62|0
1661540400000|2022-08-26 19:00:00|103.02|100.42|103.61|101.01|104.58|101.98|103.02|100.42|0
1661540700000|2022-08-26 19:05:00|103.54|100.94|101.99|99.39|104.06|101.46|101.77|99.17|0
1661541000000|2022-08-26 19:10:00|102.06|99.46|101.92|99.32|102.21|99.61|101.19|98.59|0
1661541300000|2022-08-26 19:15:00|101.84|99.24|103.17|100.57|103.91|101.31|101.84|99.24|0
1661541600000|2022-08-26 19:20:00|103.24|100.64|101.77|99.17|103.76|101.16|101.04|98.44|0
1661541900000|2022-08-26 19:25:00|101.69|99.09|102.06|99.46|102.87|100.27|101.18|98.58|0
1661542200000|2022-08-26 19:30:00|102.13|99.53|100.82|98.22|102.42|99.82|100.82|98.22|0
1661542500000|2022-08-26 19:35:00|100.89|98.29|100.6|98|101.25|98.65|99.8|97.2|0
1661542800000|2022-08-26 19:40:00|100.67|98.07|97.45|94.85|100.89|98.29|97.45|94.85|0
1661543100000|2022-08-26 19:45:00|97.66|95.06|99.51|96.91|100.09|97.49|97.66|95.06|0
1661543400000|2022-08-26 19:50:00|99.59|96.99|97.58|94.98|100.67|98.07|97.58|94.98|0
1661543700000|2022-08-26 19:55:00|97.8|95.2|97.65|95.05|99.87|97.27|97.51|94.91|0
1661544000000|2022-08-26 20:00:00|97.44|94.84|96.38|93.78|97.58|94.98|95.96|93.36|0
1661544300000|2022-08-26 20:05:00|96.45|93.85|96.66|94.06|96.73|94.13|96.17|93.57|0
1661544600000|2022-08-26 20:10:00|96.73|94.13|96.04|93.44|97.08|94.48|95.9|93.3|0
1661732700000|2022-08-29 00:25:00|86.74|83.94|86.8|84|86.93|84.13|86.61|83.81|0
1661733000000|2022-08-29 00:30:00|86.83|84.03|86.41|83.61|87.52|84.72|86.41|83.61|0
1661733300000|2022-08-29 00:35:00|86.35|83.55|86.93|84.13|87.06|84.26|86.35|83.55|0
1661733600000|2022-08-29 00:40:00|86.86|84.06|86.21|83.41|87|84.2|85.95|83.15|0
1661733900000|2022-08-29 00:45:00|86.15|83.35|85.43|82.63|86.21|83.41|85.18|82.38|0
1661734200000|2022-08-29 00:50:00|85.37|82.57|85.56|82.76|85.89|83.09|85.31|82.51|0
1661734500000|2022-08-29 00:55:00|85.43|82.63|84.92|82.12|85.56|82.76|84.44|81.64|0
1661734800000|2022-08-29 01:00:00|84.98|82.18|84.91|82.11|85.37|82.57|84.66|81.86|0
1661735100000|2022-08-29 01:05:00|84.98|82.18|85.94|83.14|85.95|83.15|84.85|82.05|0
1661735400000|2022-08-29 01:10:00|85.98|83.18|84.85|82.05|86.01|83.21|84.78|81.98|0
1661735700000|2022-08-29 01:15:00|84.72|81.92|84.91|82.11|85.17|82.37|84.53|81.73|0
1661736000000|2022-08-29 01:20:00|84.98|82.18|84.94|82.14|85.26|82.46|84.49|81.69|0
1661736300000|2022-08-29 01:25:00|84.88|82.08|84.56|81.76|85.07|82.27|84.11|81.31|0
1661736600000|2022-08-29 01:30:00|84.49|81.69|85.36|82.56|85.52|82.72|84.49|81.69|0
1661736900000|2022-08-29 01:35:00|85.32|82.52|85.45|82.65|85.52|82.72|84.75|81.95|0
1661737200000|2022-08-29 01:40:00|85.39|82.59|86.03|83.23|86.23|83.43|85.29|82.49|0
1661737500000|2022-08-29 01:45:00|86.1|83.3|85.9|83.1|86.1|83.3|85.64|82.84|0
1661737800000|2022-08-29 01:50:00|85.84|83.04|86.48|83.68|86.55|83.75|85.71|82.91|0
1661738100000|2022-08-29 01:55:00|86.55|83.75|86.55|83.75|86.61|83.81|86.16|83.36|0
1661738400000|2022-08-29 02:00:00|86.61|83.81|86.41|83.61|86.61|83.81|86.22|83.42|0
1661738700000|2022-08-29 02:05:00|86.48|83.68|87.13|84.33|87.52|84.72|86.48|83.68|0
1661739000000|2022-08-29 02:10:00|87.06|84.26|87.13|84.33|87.32|84.52|86.83|84.03|0
1661739300000|2022-08-29 02:15:00|87.19|84.39|86.93|84.13|87.19|84.39|86.73|83.93|0
1661739600000|2022-08-29 02:20:00|86.9|84.1|87.52|84.72|87.58|84.78|86.86|84.06|0
1661739900000|2022-08-29 02:25:00|87.58|84.78|88.17|85.37|88.5|85.7|87.58|84.78|0
1661740200000|2022-08-29 02:30:00|88.24|85.44|88.44|85.64|88.5|85.7|87.91|85.11|0
1661740500000|2022-08-29 02:35:00|88.5|85.7|88.57|85.77|88.63|85.83|88.24|85.44|0
1661740800000|2022-08-29 02:40:00|88.63|85.83|89.09|86.29|89.29|86.49|88.63|85.83|0
1661741100000|2022-08-29 02:45:00|89.23|86.43|88.5|85.7|89.23|86.43|88.5|85.7|0
1661741400000|2022-08-29 02:50:00|88.56|85.76|88.1|85.3|88.63|85.83|87.7|84.9|0
1661741700000|2022-08-29 02:55:00|88.03|85.23|88.1|85.3|88.23|85.43|87.9|85.1|0
1661742000000|2022-08-29 03:00:00|88.16|85.36|87.9|85.1|88.49|85.69|87.9|85.1|0
1661742300000|2022-08-29 03:05:00|87.83|85.03|88.23|85.43|88.23|85.43|87.7|84.9|0
1661742600000|2022-08-29 03:10:00|88.29|85.49|88.42|85.62|88.62|85.82|88.16|85.36|0
1661742900000|2022-08-29 03:15:00|88.49|85.69|88.68|85.88|88.88|86.08|88.49|85.69|0
1661743200000|2022-08-29 03:20:00|88.62|85.82|88.55|85.75|88.78|85.98|88.45|85.65|0
1661743500000|2022-08-29 03:25:00|88.52|85.72|88.68|85.88|89.01|86.21|88.48|85.68|0
1661743800000|2022-08-29 03:30:00|88.75|85.95|89.14|86.34|89.28|86.48|88.55|85.75|0
1661744100000|2022-08-29 03:35:00|89.18|86.38|89.14|86.34|89.34|86.54|89.01|86.21|0
1661744400000|2022-08-29 03:40:00|89.21|86.41|88.81|86.01|89.21|86.41|88.54|85.74|0
1661744700000|2022-08-29 03:45:00|88.88|86.08|89.01|86.21|89.07|86.27|88.81|86.01|0
1661745000000|2022-08-29 03:50:00|88.94|86.14|89.2|86.4|89.34|86.54|88.94|86.14|0
1661745300000|2022-08-29 03:55:00|89.14|86.34|88.95|86.15|89.8|87|88.85|86.05|0
1661745600000|2022-08-29 04:00:00|89.05|86.25|89.38|86.58|89.44|86.64|88.91|86.11|0
1661745900000|2022-08-29 04:05:00|89.31|86.51|89.24|86.44|89.38|86.58|88.98|86.18|0
1661746200000|2022-08-29 04:10:00|89.18|86.38|88.84|86.04|89.18|86.38|88.78|85.98|0
1661746500000|2022-08-29 04:15:00|88.81|86.01|87.95|85.15|89.01|86.21|87.82|85.02|0
1661746800000|2022-08-29 04:20:00|87.88|85.08|87.88|85.08|88.01|85.21|87.42|84.62|0
1661747100000|2022-08-29 04:25:00|87.81|85.01|87.78|84.98|87.95|85.15|87.55|84.75|0
1661747400000|2022-08-29 04:30:00|87.75|84.95|87.88|85.08|88.21|85.41|87.75|84.95|0
1661747700000|2022-08-29 04:35:00|87.81|85.01|87.74|84.94|88.11|85.31|87.61|84.81|0
1661748000000|2022-08-29 04:40:00|87.81|85.01|87.87|85.07|87.94|85.14|87.74|84.94|0
1661748300000|2022-08-29 04:45:00|87.81|85.01|86.47|83.67|87.81|85.01|86.25|83.45|0
1661748600000|2022-08-29 04:50:00|86.41|83.61|86.73|83.93|86.73|83.93|86.28|83.48|0
1661748900000|2022-08-29 04:55:00|86.67|83.87|86.99|84.19|87.06|84.26|86.67|83.87|0
1661749200000|2022-08-29 05:00:00|87.13|84.33|87.19|84.39|87.59|84.79|87.06|84.26|0
1661749500000|2022-08-29 05:05:00|87.12|84.32|86.6|83.8|87.26|84.46|86.53|83.73|0
1661749800000|2022-08-29 05:10:00|86.73|83.93|87.06|84.26|87.12|84.32|86.43|83.63|0
1661750100000|2022-08-29 05:15:00|86.99|84.19|87.25|84.45|87.32|84.52|86.86|84.06|0
1661750400000|2022-08-29 05:20:00|87.19|84.39|86.99|84.19|87.32|84.52|86.86|84.06|0
1661750700000|2022-08-29 05:25:00|86.92|84.12|86.85|84.05|87.12|84.32|86.72|83.92|0
1661751000000|2022-08-29 05:30:00|86.92|84.12|86.95|84.15|87.31|84.51|86.66|83.86|0
1661751300000|2022-08-29 05:35:00|86.92|84.12|86.65|83.85|87.18|84.38|86.52|83.72|0
1661751600000|2022-08-29 05:40:00|86.59|83.79|86|83.2|86.72|83.92|86|83.2|0
1661751900000|2022-08-29 05:45:00|86.06|83.26|85.87|83.07|86.13|83.33|85.74|82.94|0
1661752200000|2022-08-29 05:50:00|85.93|83.13|85.61|82.81|85.93|83.13|85.41|82.61|0
1661752500000|2022-08-29 05:55:00|85.54|82.74|84.44|81.64|85.54|82.74|84.38|81.58|0
1661752800000|2022-08-29 06:00:00|84.57|81.77|85.41|82.61|85.93|83.13|84.54|81.74|0
1661753100000|2022-08-29 06:05:00|85.37|82.57|86.84|84.04|87.3|84.5|85.28|82.48|0
1661753400000|2022-08-29 06:10:00|86.91|84.11|86.64|83.84|87.23|84.43|86.58|83.78|0
1661753700000|2022-08-29 06:15:00|86.84|84.04|86.77|83.97|87.36|84.56|86.71|83.91|0
1661754000000|2022-08-29 06:20:00|86.71|83.91|86.64|83.84|86.97|84.17|86.31|83.51|0
1661754300000|2022-08-29 06:25:00|86.67|83.87|86.05|83.25|87.1|84.3|85.98|83.18|0
1661754600000|2022-08-29 06:30:00|86.11|83.31|86.77|83.97|86.96|84.16|86.11|83.31|0
1661754900000|2022-08-29 06:35:00|86.83|84.03|87.22|84.42|87.42|84.62|86.57|83.77|0
1661755200000|2022-08-29 06:40:00|87.29|84.49|87.62|84.82|87.82|85.02|87.16|84.36|0
1661755500000|2022-08-29 06:45:00|87.68|84.88|87.57|84.77|89.39|86.59|85.12|82.32|0
1661755800000|2022-08-29 06:50:00|87.51|84.71|87.97|85.17|87.97|85.17|87.51|84.71|0
1661756100000|2022-08-29 06:55:00|87.9|85.1|89.09|86.29|89.43|86.63|87.9|85.1|0
1661756400000|2022-08-29 07:00:00|89.12|86.32|91.21|87.85|91.52|88.16|88.76|85.71|0
1661756700000|2022-08-29 07:05:00|91.32|87.96|90.18|87.06|91.47|88.35|89.99|87|0
1661757000000|2022-08-29 07:10:00|90.08|86.96|89.22|86.62|90.59|87.47|89.12|86.52|0
1661757300000|2022-08-29 07:15:00|89.32|86.72|87.79|85.19|89.65|87.05|87.79|85.19|0
1661757600000|2022-08-29 07:20:00|87.72|85.12|86.54|83.42|87.72|85.12|85.7|82.58|0
1661757900000|2022-08-29 07:25:00|86.48|83.36|87.65|84.53|87.65|84.53|86.48|83.36|0
1661758200000|2022-08-29 07:30:00|87.72|84.6|89.17|86.05|89.24|86.12|87.72|84.6|0
1661758500000|2022-08-29 07:35:00|89.24|86.12|90.44|87.32|90.65|87.53|89.11|85.99|0
1661758800000|2022-08-29 07:40:00|90.38|87.26|88.51|85.39|90.38|87.26|88.37|85.25|0
1661759100000|2022-08-29 07:45:00|88.44|85.32|88.97|85.85|89.1|85.98|88.31|85.19|0
1661759400000|2022-08-29 07:50:00|88.9|85.78|89.57|86.45|89.83|86.71|88.44|85.32|0
1661759700000|2022-08-29 07:55:00|89.53|86.41|90.03|86.91|90.37|87.25|89.53|86.41|0
1661760000000|2022-08-29 08:00:00|89.97|86.85|88.83|85.71|90.4|87.28|88.57|85.45|0
1661760300000|2022-08-29 08:05:00|88.76|85.64|88.43|85.31|88.9|85.78|88.23|85.11|0
1661760600000|2022-08-29 08:10:00|88.5|85.38|87.93|84.81|88.5|85.38|87.84|84.72|0
1661760900000|2022-08-29 08:15:00|87.97|84.85|88.83|85.71|88.96|85.84|87.57|84.45|0
1661761200000|2022-08-29 08:20:00|88.89|85.77|87.83|84.71|89.56|86.44|87.83|84.71|0
1661761500000|2022-08-29 08:25:00|87.77|84.65|87.76|84.64|88.09|84.97|87.57|84.45|0
1661761800000|2022-08-29 08:30:00|87.7|84.58|87.57|84.45|88.29|85.17|87.43|84.31|0
1661762100000|2022-08-29 08:35:00|87.43|84.31|87.17|84.05|87.89|84.77|86.78|83.66|0
1661762400000|2022-08-29 08:40:00|87.1|83.98|87.36|84.24|87.43|84.31|86.58|83.46|0
1661762700000|2022-08-29 08:45:00|87.3|84.18|87.76|84.64|88.19|85.07|87.3|84.18|0
1661763000000|2022-08-29 08:50:00|87.82|84.7|86.71|83.59|87.89|84.77|86.67|83.55|0
1661763300000|2022-08-29 08:55:00|86.77|83.65|85.54|82.42|87.03|83.91|85.54|82.42|0
1661763600000|2022-08-29 09:00:00|85.67|82.55|85.41|82.29|85.99|82.87|85.28|82.16|0
1661763900000|2022-08-29 09:05:00|85.37|82.25|86.12|83|86.51|83.39|85.37|82.25|0
1661764200000|2022-08-29 09:10:00|86.18|83.06|87.09|83.97|87.09|83.97|86.12|83|0
1661764500000|2022-08-29 09:15:00|87.22|84.1|86.31|83.19|87.29|84.17|86.18|83.06|0
1661764800000|2022-08-29 09:20:00|86.37|83.25|86.57|83.45|86.89|83.77|86.18|83.06|0
1661765100000|2022-08-29 09:25:00|86.5|83.38|86.7|83.58|87.29|84.17|86.4|83.28|0
1661765400000|2022-08-29 09:30:00|86.63|83.51|86.11|82.99|87.02|83.9|85.91|82.79|0
1661765700000|2022-08-29 09:35:00|86.17|83.05|85.52|82.4|86.43|83.31|85.46|82.34|0
1661766000000|2022-08-29 09:40:00|85.46|82.34|85.78|82.66|85.91|82.79|85.42|82.3|0
1661766300000|2022-08-29 09:45:00|85.65|82.53|85|81.88|85.72|82.6|84.88|81.76|0
1661766600000|2022-08-29 09:50:00|85.07|81.95|85.65|82.53|85.78|82.66|84.94|81.82|0
1661766900000|2022-08-29 09:55:00|85.71|82.59|86.85|83.73|87.14|84.02|85.71|82.59|0
1661767200000|2022-08-29 10:00:00|86.82|83.7|86.78|83.66|87.21|84.09|86.62|83.5|0
1661767500000|2022-08-29 10:05:00|86.81|83.69|86.62|83.5|86.88|83.76|86.42|83.3|0
1661767800000|2022-08-29 10:10:00|86.55|83.43|85.77|82.65|86.88|83.76|85.51|82.39|0
1661768100000|2022-08-29 10:15:00|85.71|82.59|86.48|83.36|86.61|83.49|85.64|82.52|0
1661768400000|2022-08-29 10:20:00|86.42|83.3|86.94|83.82|87.07|83.95|86.22|83.1|0
1661768700000|2022-08-29 10:25:00|87|83.88|86.22|83.1|87.07|83.95|85.77|82.65|0
1661769000000|2022-08-29 10:30:00|86.29|83.17|87.46|84.34|87.53|84.41|86.29|83.17|0
1661769300000|2022-08-29 10:35:00|87.53|84.41|87.2|84.08|87.66|84.54|86.67|83.55|0
1661769600000|2022-08-29 10:40:00|87.26|84.14|86.87|83.75|87.52|84.4|86.87|83.75|0
1661769900000|2022-08-29 10:45:00|87|83.88|87.26|84.14|87.52|84.4|87|83.88|0
1661770200000|2022-08-29 10:50:00|87.32|84.2|87.65|84.53|87.65|84.53|86.93|83.81|0
1661770500000|2022-08-29 10:55:00|87.59|84.47|86.08|82.96|87.59|84.47|86.02|82.9|0
1661770800000|2022-08-29 11:00:00|86.21|83.09|85.82|82.7|86.5|83.38|85.75|82.63|0
1661771100000|2022-08-29 11:05:00|85.88|82.76|85.04|81.92|85.88|82.76|84.85|81.73|0
1661771400000|2022-08-29 11:10:00|85.11|81.99|86.38|83.26|87.2|84.08|84.15|81.03|0
1661771700000|2022-08-29 11:15:00|86.31|83.19|85.99|82.87|86.64|83.52|85.79|82.67|0
1661772000000|2022-08-29 11:20:00|86.05|82.93|86.7|83.58|86.8|83.68|85.86|82.74|0
1661772300000|2022-08-29 11:25:00|86.64|83.52|86.11|82.99|86.77|83.65|86.05|82.93|0
1661772600000|2022-08-29 11:30:00|86.24|83.12|85.85|83.25|86.63|83.9|85.66|82.73|0
1661772900000|2022-08-29 11:35:00|85.79|83.19|86.37|83.77|86.57|83.97|85.79|83.19|0
1661773200000|2022-08-29 11:40:00|86.47|83.87|86.3|83.7|86.83|84.23|86.11|83.51|0
1661773500000|2022-08-29 11:45:00|86.68|84.08|87.52|84.92|87.59|84.99|86.61|84.01|0
1661773800000|2022-08-29 11:50:00|87.66|85.06|87|84.4|87.66|85.06|86.87|84.27|0
1661774100000|2022-08-29 11:55:00|87.03|84.43|87.85|85.25|87.85|85.25|87.03|84.43|0
1661774400000|2022-08-29 12:00:00|87.72|85.12|87.39|84.79|87.78|85.18|87|84.4|0
1661774700000|2022-08-29 12:05:00|87.52|84.92|87.12|84.52|87.91|85.31|87.12|84.52|0
1661775000000|2022-08-29 12:10:00|87.19|84.59|86.67|84.07|87.19|84.59|86.41|83.81|0
1661775300000|2022-08-29 12:15:00|86.73|84.13|87.19|84.59|87.25|84.65|86.53|83.93|0
1661775600000|2022-08-29 12:20:00|87.38|84.78|87.91|85.31|87.97|85.37|87.38|84.78|0
1661775900000|2022-08-29 12:25:00|87.97|85.37|88.63|86.03|88.63|86.03|87.97|85.37|0
1661776200000|2022-08-29 12:30:00|88.57|85.97|89.56|86.96|89.63|87.03|88.5|85.9|0
1661776500000|2022-08-29 12:35:00|89.63|87.03|89.36|86.76|90.36|87.76|88.96|86.36|0
1661776800000|2022-08-29 12:40:00|89.43|86.83|88.28|85.16|89.62|86.83|87.55|84.43|0
1661777100000|2022-08-29 12:45:00|88.34|85.22|88.41|85.29|88.94|85.82|88.27|85.15|0
1661777400000|2022-08-29 12:50:00|88.47|85.35|88.01|84.89|88.74|85.62|87.88|84.76|0
1661777700000|2022-08-29 12:55:00|87.94|84.82|87.87|84.75|88.34|85.22|87.81|84.69|0
1661778000000|2022-08-29 13:00:00|87.94|84.82|88.01|84.89|88.4|85.28|87.61|84.49|0
1661778300000|2022-08-29 13:05:00|88.14|85.02|88.66|85.54|88.76|85.64|88.07|84.95|0
1661778600000|2022-08-29 13:10:00|88.73|85.61|87.74|84.62|89.2|86.08|87.41|84.29|0
1661778900000|2022-08-29 13:15:00|87.8|84.68|88.79|85.67|88.99|85.87|87.54|84.42|0
1661779200000|2022-08-29 13:20:00|88.86|85.74|89.32|86.2|89.52|86.4|88.79|85.67|0
1661779500000|2022-08-29 13:25:00|89.12|86|88.59|85.47|89.19|86.07|88.46|85.34|0
1661779800000|2022-08-29 13:30:00|88.13|85.01|90.47|87.87|90.67|88.07|86.49|83.89|0
1661780100000|2022-08-29 13:35:00|90.8|88.2|90.2|87.6|91.75|89.15|89.73|87.13|0
1661780400000|2022-08-29 13:40:00|90.06|87.46|90.6|88|92.36|89.76|89.93|87.33|0
1661780700000|2022-08-29 13:45:00|90.67|88.07|88.57|85.97|90.94|88.34|88.51|85.91|0
1661781000000|2022-08-29 13:50:00|88.51|85.91|92.25|89.65|92.46|89.86|88.51|85.91|0
1661781300000|2022-08-29 13:55:00|92.32|89.72|89.31|86.71|94.65|92.05|89.18|86.58|0
1661781600000|2022-08-29 14:00:00|89.18|86.58|89.34|86.74|89.67|87.07|88.38|85.78|0
1661781900000|2022-08-29 14:05:00|89.27|86.67|90.07|87.47|90.75|88.15|88.8|86.2|0
1661782200000|2022-08-29 14:10:00|90.01|87.41|90.68|88.08|91.9|89.3|89.74|87.14|0
1661782500000|2022-08-29 14:15:00|90.54|87.94|93.33|90.73|93.68|91.08|90.41|87.81|0
1661782800000|2022-08-29 14:20:00|93.26|90.66|93.19|90.59|93.95|91.35|92.78|90.18|0
1661783100000|2022-08-29 14:25:00|93.06|90.46|90.71|88.11|93.74|91.14|90.71|88.11|0
1661783400000|2022-08-29 14:30:00|90.51|87.91|89.3|86.7|92.07|89.47|88.83|86.23|0
1661783700000|2022-08-29 14:35:00|89.23|86.63|87.54|84.94|89.37|86.77|86.75|84.15|0
1661784000000|2022-08-29 14:40:00|87.47|84.87|87.86|85.26|88.2|85.6|86.55|83.95|0
1661784300000|2022-08-29 14:45:00|88.19|85.59|87.47|84.87|88.46|85.86|86.88|84.28|0
1661784600000|2022-08-29 14:50:00|87.8|85.2|85.7|83.1|87.8|85.2|85.12|82.52|0
1661784900000|2022-08-29 14:55:00|85.64|83.04|85.63|83.03|85.96|83.36|84.86|82.26|0
1661785200000|2022-08-29 15:00:00|85.31|82.71|86.87|84.27|87.27|84.67|85.18|82.58|0
1661785500000|2022-08-29 15:05:00|86.74|84.14|86.15|83.55|87|84.4|84.66|82.06|0
1661785800000|2022-08-29 15:10:00|86.28|83.68|85.82|83.22|86.48|83.88|84.85|82.25|0
1661786100000|2022-08-29 15:15:00|85.63|83.03|86.54|83.94|86.87|84.27|85.63|83.03|0
1661786400000|2022-08-29 15:20:00|86.61|84.01|86.85|84.25|88.86|86.26|86.18|83.58|0
1661786700000|2022-08-29 15:25:00|86.92|84.32|86.13|83.53|87.58|84.98|85.87|83.27|0
1661787000000|2022-08-29 15:30:00|86.26|83.66|88.3|85.7|88.77|86.17|85.35|82.75|0
1661787300000|2022-08-29 15:35:00|88.34|85.74|88.24|85.64|89.64|87.04|87.31|84.71|0
1661787600000|2022-08-29 15:40:00|88.04|85.44|85.99|83.39|88.1|85.5|85.99|83.39|0
1661787900000|2022-08-29 15:45:00|86.12|83.52|88.3|85.7|88.37|85.77|85.86|83.26|0
1661788200000|2022-08-29 15:50:00|88.37|85.77|88.63|86.03|88.97|86.37|87.77|85.17|0
1661788500000|2022-08-29 15:55:00|88.76|86.16|89.3|86.7|89.7|87.1|88.56|85.96|0
1661788800000|2022-08-29 16:00:00|89.43|86.83|91.46|88.86|91.49|88.89|89.23|86.63|0
1661789100000|2022-08-29 16:05:00|91.32|88.72|90.91|88.31|91.94|89.34|90.58|87.98|0
1661789400000|2022-08-29 16:10:00|90.85|88.25|90.71|88.11|91.66|89.06|89.97|87.37|0
1661789700000|2022-08-29 16:15:00|90.64|88.04|91.25|88.65|92.21|89.61|90.64|88.04|0
1661790000000|2022-08-29 16:20:00|91.18|88.58|90.44|87.84|91.59|88.99|90.3|87.7|0
1661790300000|2022-08-29 16:25:00|90.5|87.9|90.64|88.04|91.18|88.58|90.1|87.5|0
1661790600000|2022-08-29 16:30:00|90.57|87.97|89.02|86.42|90.57|87.97|88.82|86.22|0
1661790900000|2022-08-29 16:35:00|88.95|86.35|89.55|86.95|89.76|87.16|88.62|86.02|0
1661791200000|2022-08-29 16:40:00|89.49|86.89|90.7|88.1|90.77|88.17|89.49|86.89|0
1661791500000|2022-08-29 16:45:00|90.84|88.24|93.02|90.42|93.23|90.63|90.36|87.76|0
1661791800000|2022-08-29 16:50:00|93.09|90.49|94.47|91.87|95.93|93.33|92.82|90.22|0
1661792100000|2022-08-29 16:55:00|94.4|91.8|93.15|90.55|94.4|91.8|93.01|90.41|0
1661792400000|2022-08-29 17:00:00|93.22|90.62|93.42|90.82|94.54|91.94|93.22|90.62|0
1661792700000|2022-08-29 17:05:00|93.49|90.89|94.05|91.45|94.67|92.07|93.42|90.82|0
1661793000000|2022-08-29 17:10:00|94.12|91.52|93.35|90.75|94.39|91.79|92.73|90.13|0
1661793300000|2022-08-29 17:15:00|93.28|90.68|91.63|89.03|93.42|90.82|91.09|88.49|0
1661793600000|2022-08-29 17:20:00|91.7|89.1|91.5|88.9|92.32|89.72|91.12|88.52|0
1661793900000|2022-08-29 17:25:00|91.56|88.96|92.73|90.13|92.73|90.13|91.16|88.56|0
1661794200000|2022-08-29 17:30:00|92.38|89.78|93.9|91.3|93.9|91.3|92.38|89.78|0
1661794500000|2022-08-29 17:35:00|93.83|91.23|93.76|91.16|94.38|91.78|93.48|90.88|0
1661794800000|2022-08-29 17:40:00|93.69|91.09|95.57|92.97|95.78|93.18|93.27|90.67|0
1661795100000|2022-08-29 17:45:00|95.71|93.11|93.83|91.23|96.49|93.89|93.76|91.16|0
1661795400000|2022-08-29 17:50:00|93.69|91.09|93.82|91.22|94.52|91.92|93.62|91.02|0
1661795700000|2022-08-29 17:55:00|93.89|91.29|93.36|90.76|94.38|91.78|92.88|90.28|0
1661796000000|2022-08-29 18:00:00|93.43|90.83|92.05|89.45|93.5|90.9|91.98|89.38|0
1661796300000|2022-08-29 18:05:00|92.12|89.52|92.11|89.51|93.01|90.41|91.84|89.24|0
1661796600000|2022-08-29 18:10:00|91.84|89.24|91.22|88.62|92.46|89.86|91.09|88.49|0
1661796900000|2022-08-29 18:15:00|91.09|88.49|90.13|87.53|91.22|88.62|89.93|87.33|0
1661797200000|2022-08-29 18:20:00|90.2|87.6|90.27|87.67|90.4|87.8|89.73|87.13|0
1661797500000|2022-08-29 18:25:00|90.37|87.77|90.47|87.87|91.35|88.75|90.37|87.77|0
1661797800000|2022-08-29 18:30:00|90.54|87.94|91.29|88.69|91.36|88.76|90.06|87.46|0
1661798100000|2022-08-29 18:35:00|91.36|88.76|91.7|89.1|92.38|89.78|91.35|88.75|0
1661798400000|2022-08-29 18:40:00|91.76|89.16|92.31|89.71|92.45|89.85|91.7|89.1|0
1661798700000|2022-08-29 18:45:00|92.24|89.64|91.69|89.09|92.31|89.71|91.49|88.89|0
1661799000000|2022-08-29 18:50:00|91.49|88.89|90.67|88.07|91.69|89.09|90.53|87.93|0
1661799300000|2022-08-29 18:55:00|90.8|88.2|91.48|88.88|91.69|89.09|88.91|86.31|0
1661799600000|2022-08-29 19:00:00|91.35|88.75|92.93|90.33|94.18|91.58|91.35|88.75|0
1661799900000|2022-08-29 19:05:00|92.72|90.12|92.03|89.43|92.93|90.33|91.21|88.61|0
1661800200000|2022-08-29 19:10:00|92.17|89.57|95.17|92.57|95.45|92.85|91.27|88.67|0
1661800500000|2022-08-29 19:15:00|95.1|92.5|94.13|91.53|95.73|93.13|93.92|91.32|0
1661800800000|2022-08-29 19:20:00|93.99|91.39|93.85|91.25|94.13|91.53|93.36|90.76|0
1661801100000|2022-08-29 19:25:00|93.78|91.18|92.4|89.8|93.78|91.18|92.19|89.59|0
1661801400000|2022-08-29 19:30:00|92.33|89.73|92.67|90.07|93.15|90.55|91.51|88.91|0
1661801700000|2022-08-29 19:35:00|92.81|90.21|93.57|90.97|93.64|91.04|92.53|89.93|0
1661802000000|2022-08-29 19:40:00|93.5|90.9|93.5|90.9|93.98|91.38|92.6|90|0
1661802300000|2022-08-29 19:45:00|93.29|90.69|91.91|89.31|93.29|90.69|91.3|88.7|0
1661802600000|2022-08-29 19:50:00|91.85|89.25|90.15|87.55|91.85|89.25|89.55|86.95|0
1661802900000|2022-08-29 19:55:00|90.08|87.48|88.21|85.61|90.08|87.48|87.75|85.15|0
1661803200000|2022-08-29 20:00:00|88.31|85.71|88.48|85.88|88.84|86.24|87.13|84.53|0
1661803500000|2022-08-29 20:05:00|88.54|85.94|87.75|85.15|88.54|85.94|87.75|85.15|0
1661803800000|2022-08-29 20:10:00|87.81|85.21|88.01|85.41|88.28|85.68|87.81|85.21|0
1661804100000|2022-08-29 20:15:00|88.04|85.24|87.98|85.18|88.24|85.44|87.78|84.98|0
1661804400000|2022-08-29 20:20:00|88.04|85.24|87.84|85.04|88.17|85.37|87.84|85.04|0
1661804700000|2022-08-29 20:25:00|87.78|84.98|87.84|85.04|88.04|85.24|87.78|84.98|0
1661805000000|2022-08-29 20:30:00|87.91|85.11|88.04|85.24|88.04|85.24|87.77|84.97|0
1661805300000|2022-08-29 20:35:00|88.1|85.3|88.3|85.5|88.3|85.5|87.97|85.17|0
1661805600000|2022-08-29 20:40:00|88.23|85.43|88.7|85.9|88.76|85.96|88.17|85.37|0
1661805900000|2022-08-29 20:45:00|88.76|85.96|89.59|86.79|89.66|86.86|88.7|85.9|0
1661806200000|2022-08-29 20:50:00|89.66|86.86|89.59|86.79|89.72|86.92|89.52|86.72|0
1661806500000|2022-08-29 20:55:00|89.72|86.92|89.79|86.99|89.79|86.99|89.59|86.79|0
1661806800000|2022-08-29 21:00:00|89.73|86.93|89.66|86.86|89.76|86.96|89.6|86.8|0
1661807100000|2022-08-29 21:05:00|89.59|86.79|89.54|86.74|89.62|86.82|89.52|86.72|0
1661807400000|2022-08-29 21:10:00|89.52|86.72|89.5|86.7|89.6|86.8|89.5|86.7|0
1661807700000|2022-08-29 21:15:00|89.51|86.71|89.49|86.69|89.54|86.74|89.46|86.66|0
1661808000000|2022-08-29 21:20:00|89.51|86.71|89.62|86.82|89.62|86.82|89.51|86.71|0
1661808300000|2022-08-29 21:25:00|89.65|86.85|89.61|86.81|89.65|86.85|89.57|86.77|0
1661808600000|2022-08-29 21:30:00|89.63|86.83|89.61|86.81|89.63|86.83|89.56|86.76|0
1661808900000|2022-08-29 21:35:00|89.62|86.82|89.62|86.82|89.62|86.82|89.59|86.79|0
1661809200000|2022-08-29 21:40:00|89.61|86.81|89.57|86.77|89.68|86.88|89.51|86.71|0
1661809500000|2022-08-29 21:45:00|89.59|86.79|89.47|86.67|89.6|86.8|89.47|86.67|0
1661809800000|2022-08-29 21:50:00|89.43|86.63|89.52|86.72|89.53|86.73|89.43|86.63|0
1661810100000|2022-08-29 21:55:00|89.51|86.71|89.56|86.76|89.62|86.82|89.47|86.67|0
1661810400000|2022-08-29 22:00:00|89.77|86.97|90.07|87.27|90.07|87.27|89.6|86.8|0
1661810700000|2022-08-29 22:05:00|90.14|87.34|89.9|87.1|90.27|87.47|89.73|86.93|0
1661811000000|2022-08-29 22:10:00|89.94|87.14|89.8|87|90.2|87.4|89.73|86.93|0
1661811300000|2022-08-29 22:15:00|89.87|87.07|89.93|87.13|90.07|87.27|89.87|87.07|0
1661811600000|2022-08-29 22:20:00|89.66|86.86|89.73|86.93|89.86|87.06|89.46|86.66|0
1661811900000|2022-08-29 22:25:00|89.69|86.89|89.33|86.53|89.93|87.13|89.33|86.53|0
1661812200000|2022-08-29 22:30:00|89.46|86.66|89.53|86.73|89.59|86.79|89.26|86.46|0
1661812500000|2022-08-29 22:35:00|89.46|86.66|89.46|86.66|89.52|86.72|89.39|86.59|0
1661812800000|2022-08-29 22:40:00|89.52|86.72|89.52|86.72|89.52|86.72|89.46|86.66|0
1661813100000|2022-08-29 22:45:00|89.45|86.65|89.45|86.65|89.59|86.79|89.45|86.65|0
1661813400000|2022-08-29 22:50:00|89.39|86.59|89.38|86.58|89.52|86.72|89.32|86.52|0
1661813700000|2022-08-29 22:55:00|89.32|86.52|89.45|86.65|89.45|86.65|89.32|86.52|0
1661814000000|2022-08-29 23:00:00|89.52|86.72|89.45|86.65|89.65|86.85|89.45|86.65|0
1661814300000|2022-08-29 23:05:00|89.38|86.58|89.05|86.25|89.38|86.58|88.78|85.98|0
1661814600000|2022-08-29 23:10:00|89.11|86.31|89.24|86.44|89.31|86.51|88.98|86.18|0
1661814900000|2022-08-29 23:15:00|89.18|86.38|89.38|86.58|89.51|86.71|89.18|86.38|0
1661815200000|2022-08-29 23:20:00|89.44|86.64|89.78|86.98|89.78|86.98|89.44|86.64|0
1661815500000|2022-08-29 23:25:00|89.91|87.11|89.91|87.11|90.04|87.24|89.84|87.04|0
1661815800000|2022-08-29 23:30:00|89.94|87.14|89.91|87.11|90.04|87.24|89.64|86.84|0
1661816100000|2022-08-29 23:35:00|89.97|87.17|90.11|87.31|90.24|87.44|89.91|87.11|0
1661816400000|2022-08-29 23:40:00|90.17|87.37|91.05|88.25|91.12|88.32|90.17|87.37|0
1661816700000|2022-08-29 23:45:00|90.98|88.18|91.12|88.32|91.73|88.93|90.98|88.18|0
1661817000000|2022-08-29 23:50:00|91.18|88.38|90.91|88.11|91.39|88.59|90.84|88.04|0
1661817300000|2022-08-29 23:55:00|90.98|88.18|91.32|88.52|91.59|88.79|90.98|88.18|0
1661817600000|2022-08-30 00:00:00|91.25|88.45|90.17|87.37|91.59|88.79|90.03|87.23|0
1661817900000|2022-08-30 00:05:00|90.23|87.43|90.5|87.7|91.11|88.31|90.23|87.43|0
1661818200000|2022-08-30 00:10:00|90.57|87.77|89.89|87.09|90.84|88.04|89.83|87.03|0
1661818500000|2022-08-30 00:15:00|89.96|87.16|89.09|86.29|90.57|87.77|89.09|86.29|0
1661818800000|2022-08-30 00:20:00|89.16|86.36|89.02|86.22|89.16|86.36|88.56|85.76|0
1661819100000|2022-08-30 00:25:00|88.89|86.09|89.02|86.22|89.22|86.42|88.75|85.95|0
1661819400000|2022-08-30 00:30:00|88.95|86.15|88.42|85.62|89.22|86.42|88.29|85.49|0
1661819700000|2022-08-30 00:35:00|88.35|85.55|87.69|84.89|88.35|85.55|87.43|84.63|0
1661820000000|2022-08-30 00:40:00|87.63|84.83|88.15|85.35|88.25|85.45|87.56|84.76|0
1661820300000|2022-08-30 00:45:00|88.22|85.42|88.75|85.95|89.01|86.21|88.15|85.35|0
1661820600000|2022-08-30 00:50:00|88.81|86.01|89.14|86.34|89.28|86.48|88.75|85.95|0
1661820900000|2022-08-30 00:55:00|89.21|86.41|89.28|86.48|89.41|86.61|88.94|86.14|0
1661821200000|2022-08-30 01:00:00|89.21|86.41|89.21|86.41|89.38|86.58|89.07|86.27|0
1661821500000|2022-08-30 01:05:00|89.27|86.47|90.14|87.34|90.14|87.34|89.27|86.47|0
1661821800000|2022-08-30 01:10:00|90.08|87.28|90.14|87.34|90.35|87.55|89.87|87.07|0
1661822100000|2022-08-30 01:15:00|90.17|87.37|90.68|87.88|90.81|88.01|90.08|87.28|0
1661822400000|2022-08-30 01:20:00|90.71|87.91|90.95|88.15|91.22|88.42|90.68|87.88|0
1661822700000|2022-08-30 01:25:00|91.02|88.22|90.74|87.94|91.08|88.28|90.47|87.67|0
1661823000000|2022-08-30 01:30:00|90.61|87.81|90.27|87.47|90.68|87.88|90|87.2|0
1661823300000|2022-08-30 01:35:00|90.24|87.44|90.2|87.4|90.54|87.74|90.2|87.4|0
1661823600000|2022-08-30 01:40:00|90.27|87.47|89.46|86.66|90.34|87.54|89.26|86.46|0
1661823900000|2022-08-30 01:45:00|89.43|86.63|88.79|85.99|89.53|86.73|88.79|85.99|0
1661824200000|2022-08-30 01:50:00|88.86|86.06|88.59|85.79|88.86|86.06|88|85.2|0
1661824500000|2022-08-30 01:55:00|88.66|85.86|88.46|85.66|88.86|86.06|88.33|85.53|0
1661824800000|2022-08-30 02:00:00|88.39|85.59|87.76|84.96|88.59|85.79|87.6|84.8|0
1661825100000|2022-08-30 02:05:00|87.73|84.93|88.26|85.46|88.32|85.52|87.66|84.86|0
1661825400000|2022-08-30 02:10:00|88.29|85.49|88.39|85.59|88.65|85.85|88.12|85.32|0
1661825700000|2022-08-30 02:15:00|88.32|85.52|88.52|85.72|88.52|85.72|87.46|84.66|0
1661826000000|2022-08-30 02:20:00|88.58|85.78|89.11|86.31|89.11|86.31|88.45|85.65|0
1661826300000|2022-08-30 02:25:00|89.05|86.25|88.91|86.11|89.11|86.31|88.65|85.85|0
1661826600000|2022-08-30 02:30:00|88.88|86.08|88.91|86.11|89.05|86.25|88.51|85.71|0
1661826900000|2022-08-30 02:35:00|88.98|86.18|89.34|86.54|89.44|86.64|88.84|86.04|0
1661827200000|2022-08-30 02:40:00|89.44|86.64|89.24|86.44|89.58|86.78|89.11|86.31|0
1661827500000|2022-08-30 02:45:00|89.07|86.27|89.57|86.77|89.57|86.77|88.91|86.11|0
1661827800000|2022-08-30 02:50:00|89.64|86.84|89.84|87.04|89.98|87.18|89.44|86.64|0
1661828100000|2022-08-30 02:55:00|89.91|87.11|89.84|87.04|90.04|87.24|89.64|86.84|0
1661828400000|2022-08-30 03:00:00|89.77|86.97|89.7|86.9|89.77|86.97|89.57|86.77|0
1661828700000|2022-08-30 03:05:00|89.64|86.84|89.5|86.7|89.64|86.84|89.33|86.53|0
1661829000000|2022-08-30 03:10:00|89.43|86.63|89.23|86.43|89.57|86.77|89.23|86.43|0
1661829300000|2022-08-30 03:15:00|89.17|86.37|89.16|86.36|89.5|86.7|89.03|86.23|0
1661829600000|2022-08-30 03:20:00|89.23|86.43|89.9|87.1|90.03|87.23|89.23|86.43|0
1661829900000|2022-08-30 03:25:00|89.96|87.16|90.1|87.3|90.1|87.3|89.76|86.96|0
1661830200000|2022-08-30 03:30:00|90.16|87.36|89.89|87.09|90.16|87.36|89.83|87.03|0
1661830500000|2022-08-30 03:35:00|89.93|87.13|90.19|87.39|90.57|87.77|89.93|87.13|0
1661830800000|2022-08-30 03:40:00|90.23|87.43|90.83|88.03|91.1|88.3|90.23|87.43|0
1661831100000|2022-08-30 03:45:00|90.9|88.1|90.76|87.96|90.97|88.17|90.7|87.9|0
1661831400000|2022-08-30 03:50:00|90.7|87.9|90.97|88.17|90.97|88.17|90.56|87.76|0
1661831700000|2022-08-30 03:55:00|91.03|88.23|91.17|88.37|91.17|88.37|90.83|88.03|0
1661832000000|2022-08-30 04:00:00|91.1|88.3|91.1|88.3|91.27|88.47|90.96|88.16|0
1661832300000|2022-08-30 04:05:00|91.03|88.23|90.93|88.13|91.03|88.23|90.89|88.09|0
1661832600000|2022-08-30 04:10:00|90.89|88.09|91.03|88.23|91.16|88.36|90.86|88.06|0
1661832900000|2022-08-30 04:15:00|90.96|88.16|91.91|89.11|91.91|89.11|90.89|88.09|0
1661833200000|2022-08-30 04:20:00|91.84|89.04|92.04|89.24|92.59|89.79|91.84|89.04|0
1661833500000|2022-08-30 04:25:00|92.11|89.31|92.31|89.51|92.32|89.52|92.04|89.24|0
1661833800000|2022-08-30 04:30:00|92.25|89.45|92.76|89.96|92.83|90.03|92.25|89.45|0
1661834100000|2022-08-30 04:35:00|92.72|89.92|93.13|90.33|93.13|90.33|92.45|89.65|0
1661834400000|2022-08-30 04:40:00|93.06|90.26|92.51|89.71|93.13|90.33|92.51|89.71|0
1661834700000|2022-08-30 04:45:00|92.55|89.75|92.58|89.78|92.79|89.99|92.51|89.71|0
1661835000000|2022-08-30 04:50:00|92.55|89.75|92.1|89.3|92.55|89.75|92.1|89.3|0
1661835300000|2022-08-30 04:55:00|92.07|89.27|92.24|89.44|92.3|89.5|92|89.2|0
1661835600000|2022-08-30 05:00:00|92.3|89.5|91.69|88.89|92.37|89.57|91.69|88.89|0
1661835900000|2022-08-30 05:05:00|91.76|88.96|92.16|89.36|92.16|89.36|91.69|88.89|0
1661836200000|2022-08-30 05:10:00|92.2|89.4|92.5|89.7|92.5|89.7|91.89|89.09|0
1661836500000|2022-08-30 05:15:00|92.57|89.77|92.02|89.22|92.57|89.77|91.82|89.02|0
1661836800000|2022-08-30 05:20:00|91.96|89.16|91.95|89.15|92.23|89.43|91.61|88.81|0
1661837100000|2022-08-30 05:25:00|91.89|89.09|91.37|88.57|91.89|89.09|91.27|88.47|0
1661837400000|2022-08-30 05:30:00|91.34|88.54|91.68|88.88|91.75|88.95|91.27|88.47|0
1661837700000|2022-08-30 05:35:00|91.75|88.95|91.74|88.94|91.88|89.08|91.47|88.67|0
1661838000000|2022-08-30 05:40:00|91.81|89.01|91.61|88.81|92.02|89.22|91.4|88.6|0
1661838300000|2022-08-30 05:45:00|91.64|88.84|91.33|88.53|91.68|88.88|91.33|88.53|0
1661838600000|2022-08-30 05:50:00|91.3|88.5|91.43|88.63|91.47|88.67|90.99|88.19|0
1661838900000|2022-08-30 05:55:00|91.47|88.67|92.01|89.21|92.08|89.28|91.43|88.63|0
1661839200000|2022-08-30 06:00:00|91.98|89.18|91.53|88.73|92.28|89.48|91.26|88.46|0
1661839500000|2022-08-30 06:05:00|91.46|88.66|91.16|88.36|91.87|89.07|91.12|88.32|0
1661839800000|2022-08-30 06:10:00|91.26|88.46|91.22|88.42|91.53|88.73|90.82|88.02|0
1661840100000|2022-08-30 06:15:00|91.19|88.39|91.12|88.32|91.39|88.59|90.51|87.71|0
1661840400000|2022-08-30 06:20:00|91.19|88.39|92.07|89.27|92.07|89.27|91.02|88.22|0
1661840700000|2022-08-30 06:25:00|92.04|89.24|91.8|89|92.04|89.24|91.52|88.72|0
1661841000000|2022-08-30 06:30:00|91.73|88.93|91.25|88.45|92|89.2|91.25|88.45|0
1661841300000|2022-08-30 06:35:00|91.18|88.38|91.11|88.31|91.39|88.59|90.71|87.91|0
1661841600000|2022-08-30 06:40:00|91.18|88.38|92.13|89.33|92.41|89.61|91.11|88.31|0
1661841900000|2022-08-30 06:45:00|92.06|89.26|91.59|88.79|92.34|89.54|91.45|88.65|0
1661842200000|2022-08-30 06:50:00|91.65|88.85|91.48|88.68|91.65|88.85|90.91|88.11|0
1661842500000|2022-08-30 06:55:00|91.52|88.72|92.13|89.33|92.54|89.74|91.52|88.72|0
1661842800000|2022-08-30 07:00:00|91.92|89.12|92.13|89.33|92.47|89.67|91.45|88.65|0
1661843100000|2022-08-30 07:05:00|91.92|89.32|92.71|90.11|93.12|90.52|91.17|88.57|0
1661843400000|2022-08-30 07:10:00|92.78|90.18|93.05|90.45|93.26|90.66|92.36|89.76|0
1661843700000|2022-08-30 07:15:00|93.12|90.52|94.12|91.52|94.5|91.9|92.78|90.18|0
1661844000000|2022-08-30 07:20:00|94.26|91.66|94.05|91.45|94.36|91.76|93.67|91.07|0
1661844300000|2022-08-30 07:25:00|94.08|91.48|93.91|91.31|94.29|91.69|93.46|90.86|0
1661844600000|2022-08-30 07:30:00|93.74|91.14|95.26|92.66|95.33|92.73|93.67|91.07|0
1661844900000|2022-08-30 07:35:00|95.47|92.87|95.4|92.8|95.72|93.12|94.98|92.38|0
1661845200000|2022-08-30 07:40:00|95.33|92.73|96.1|93.5|96.1|93.5|95.19|92.59|0
1661845500000|2022-08-30 07:45:00|96.17|93.57|96.74|94.14|96.74|94.14|95.47|92.87|0
1661845800000|2022-08-30 07:50:00|96.67|94.07|96.17|93.57|97.09|94.49|96.17|93.57|0
1661846100000|2022-08-30 07:55:00|96.24|93.64|95.61|93.01|96.24|93.64|95.33|92.73|0
1661846400000|2022-08-30 08:00:00|95.5|92.9|98.44|95.84|99.09|96.49|95.5|92.9|0
1661846700000|2022-08-30 08:05:00|98.33|95.73|98.97|96.37|99.16|96.56|98.3|95.7|0
1661847000000|2022-08-30 08:10:00|99.01|96.41|98.53|95.93|99.23|96.63|94.67|92.07|0
1661847300000|2022-08-30 08:15:00|98.6|96|99.56|96.96|99.56|96.96|98.6|96|0
1661847600000|2022-08-30 08:20:00|99.59|96.99|98.19|95.59|99.63|97.03|98.19|95.59|0
1661847900000|2022-08-30 08:25:00|98.12|95.52|98.76|96.16|98.91|96.31|98.12|95.52|0
1661848200000|2022-08-30 08:30:00|98.9|96.3|97.76|95.16|98.9|96.3|97.69|95.09|0
1661848500000|2022-08-30 08:35:00|97.83|95.23|97.61|95.01|97.9|95.3|97.47|94.87|0
1661848800000|2022-08-30 08:40:00|97.54|94.94|97.47|94.87|97.61|95.01|97.26|94.66|0
1661849100000|2022-08-30 08:45:00|97.4|94.8|97.4|94.8|97.68|95.08|97.25|94.65|0
1661849400000|2022-08-30 08:50:00|97.33|94.73|97.4|94.8|97.89|95.29|97.25|94.65|0
1661849700000|2022-08-30 08:55:00|97.39|94.79|97.01|94.41|97.61|95.01|96.87|94.27|0
1661850000000|2022-08-30 09:00:00|97.08|94.48|96.51|93.91|97.33|94.73|96.37|93.77|0
1661850300000|2022-08-30 09:05:00|96.58|93.98|96.16|93.56|96.58|93.98|96.16|93.56|0
1661850600000|2022-08-30 09:10:00|96.23|93.63|96.23|93.63|96.44|93.84|96.02|93.42|0
1661850900000|2022-08-30 09:15:00|96.3|93.7|95.8|93.2|96.44|93.84|95.52|92.92|0
1661851200000|2022-08-30 09:20:00|95.73|93.13|96.58|93.98|96.72|94.12|95.66|93.06|0
1661851500000|2022-08-30 09:25:00|96.65|94.05|96.54|93.94|96.79|94.19|96.26|93.66|0
1661851800000|2022-08-30 09:30:00|96.58|93.98|97.93|95.33|98.07|95.47|96.43|93.83|0
1661852100000|2022-08-30 09:35:00|98|95.4|97.92|95.32|98.14|95.54|97.71|95.11|0
1661852400000|2022-08-30 09:40:00|97.96|95.36|97.64|95.04|97.99|95.39|97.49|94.89|0
1661852700000|2022-08-30 09:45:00|97.6|95|97.07|94.47|97.64|95.04|96.85|94.25|0
1661853000000|2022-08-30 09:50:00|97.03|94.43|97.78|95.18|97.78|95.18|96.92|94.32|0
1661853300000|2022-08-30 09:55:00|97.85|95.25|97.49|94.89|97.88|95.28|97.35|94.75|0
1661853600000|2022-08-30 10:00:00|97.42|94.82|97.42|94.82|97.63|95.03|96.99|94.39|0
1661853900000|2022-08-30 10:05:00|97.34|94.74|98.41|95.81|98.63|96.03|97.34|94.74|0
1661854200000|2022-08-30 10:10:00|98.34|95.74|97.98|95.38|98.56|95.96|97.7|95.1|0
1661854500000|2022-08-30 10:15:00|97.91|95.31|97.34|94.74|97.91|95.31|97.27|94.67|0
1661854800000|2022-08-30 10:20:00|97.41|94.81|97.12|94.52|97.69|95.09|97.05|94.45|0
1661855100000|2022-08-30 10:25:00|97.05|94.45|97.62|95.02|97.62|95.02|97.05|94.45|0
1661855400000|2022-08-30 10:30:00|97.69|95.09|97.76|95.16|97.98|95.38|97.37|94.77|0
1661855700000|2022-08-30 10:35:00|97.69|95.09|97.19|94.59|97.76|95.16|97.12|94.52|0
1661856000000|2022-08-30 10:40:00|97.15|94.55|97.05|94.45|97.26|94.66|96.98|94.38|0
1661856300000|2022-08-30 10:45:00|97.01|94.41|96.83|94.23|97.12|94.52|96.69|94.09|0
1661856600000|2022-08-30 10:50:00|96.9|94.3|97.04|94.44|97.19|94.59|96.69|94.09|0
1661856900000|2022-08-30 10:55:00|96.97|94.37|96.33|93.73|97.11|94.51|96.26|93.66|0
1661857200000|2022-08-30 11:00:00|96.4|93.8|97.07|94.47|97.11|94.51|96.26|93.66|0
1661857500000|2022-08-30 11:05:00|97.04|94.44|96.4|93.8|97.18|94.58|96.33|93.73|0
1661857800000|2022-08-30 11:10:00|96.43|93.83|96.47|93.87|96.75|94.15|96.05|93.45|0
1661858100000|2022-08-30 11:15:00|96.43|93.83|96.75|94.15|96.89|94.29|96.4|93.8|0
1661858400000|2022-08-30 11:20:00|96.82|94.22|96.04|93.44|96.82|94.22|95.97|93.37|0
1661858700000|2022-08-30 11:25:00|95.97|93.37|96.04|93.44|96.14|93.54|95.48|92.88|0
1661859000000|2022-08-30 11:30:00|95.83|93.23|96.04|93.44|96.28|93.68|95.83|93.23|0
1661859300000|2022-08-30 11:35:00|95.97|93.37|95.61|93.01|96.25|93.65|95.61|93.01|0
1661859600000|2022-08-30 11:40:00|95.68|93.08|96.04|93.44|96.04|93.44|95.68|93.08|0
1661859900000|2022-08-30 11:45:00|96.11|93.51|95.96|93.36|96.6|94|95.82|93.22|0
1661860200000|2022-08-30 11:50:00|95.89|93.29|94.84|92.24|95.89|93.29|94.56|91.96|0
1661860500000|2022-08-30 11:55:00|94.8|92.2|94.84|92.24|94.94|92.34|94.28|91.68|0
1661860800000|2022-08-30 12:00:00|95.05|92.45|96.03|93.43|96.03|93.43|94.84|92.24|0
1661861100000|2022-08-30 12:05:00|96.1|93.5|95.18|92.58|96.17|93.57|95.18|92.58|0
1661861400000|2022-08-30 12:10:00|95.11|92.51|95.53|92.93|95.74|93.14|95.04|92.44|0
1661861700000|2022-08-30 12:15:00|95.6|93|94.76|92.16|95.95|93.35|94.69|92.09|0
1661862000000|2022-08-30 12:20:00|94.83|92.23|93.99|91.39|94.83|92.23|93.72|91.12|0
1661862300000|2022-08-30 12:25:00|94.06|91.46|93.57|90.97|94.2|91.6|93.16|90.56|0
1661862600000|2022-08-30 12:30:00|93.51|90.91|91.79|89.19|93.51|90.91|91.72|89.12|0
1661862900000|2022-08-30 12:35:00|91.85|89.25|92.74|90.14|92.95|90.35|91.85|89.25|0
1661863200000|2022-08-30 12:40:00|92.67|90.07|92.6|90|93.16|90.56|91.78|89.18|0
1661863500000|2022-08-30 12:45:00|92.67|90.07|92.26|89.66|93.22|90.62|92.19|89.59|0
1661863800000|2022-08-30 12:50:00|92.19|89.59|93.69|91.09|94.26|91.66|90.49|87.89|0
1661864100000|2022-08-30 12:55:00|93.8|91.2|92.5|89.9|93.8|91.2|92.5|89.9|0
1661864400000|2022-08-30 13:00:00|92.36|89.76|92.64|90.04|93.12|90.52|92.09|89.49|0
1661864700000|2022-08-30 13:05:00|92.71|90.11|91.88|89.28|92.77|90.17|91.61|89.01|0
1661865000000|2022-08-30 13:10:00|92.02|89.42|92.63|90.03|92.77|90.17|91.68|89.08|0
1661865300000|2022-08-30 13:15:00|92.7|90.1|91.54|88.94|92.7|90.1|91.34|88.74|0
1661865600000|2022-08-30 13:20:00|91.47|88.87|92.46|89.86|92.46|89.86|91.33|88.73|0
1661865900000|2022-08-30 13:25:00|92.22|89.62|91.74|89.14|92.49|89.89|91.54|88.94|0
1661866200000|2022-08-30 13:30:00|92.08|89.48|91.63|89.03|92.45|89.85|89.85|87.25|0
1661866500000|2022-08-30 13:35:00|91.83|89.23|90.63|88.03|92.38|89.78|89.56|86.96|0
1661866800000|2022-08-30 13:40:00|90.57|87.97|87.76|85.16|90.77|88.17|87.56|84.96|0
1661867100000|2022-08-30 13:45:00|87.69|85.09|88.35|85.23|88.68|85.69|86.32|83.39|0
1661867400000|2022-08-30 13:50:00|88.28|85.16|86.51|83.39|88.35|85.23|86.44|83.32|0
1661867700000|2022-08-30 13:55:00|86.64|83.52|86.15|83.03|87.23|84.11|85.6|82.48|0
1661868000000|2022-08-30 14:00:00|85.98|82.86|85.01|81.89|87.75|84.63|84.75|81.63|0
1661868300000|2022-08-30 14:05:00|84.81|81.69|82.07|78.95|85.07|81.95|81.07|77.95|0
1661868600000|2022-08-30 14:10:00|81.95|78.83|81.69|78.57|82.14|79.02|80.82|77.7|0
1661868900000|2022-08-30 14:15:00|81.63|78.51|83.6|80.48|83.72|80.6|81.63|78.51|0
1661869200000|2022-08-30 14:20:00|83.66|80.54|82.08|78.96|84.1|80.98|81.71|78.59|0
1661869500000|2022-08-30 14:25:00|82.14|79.02|83.02|79.9|83.78|80.66|81.89|78.77|0
1661869800000|2022-08-30 14:30:00|82.77|79.65|79.11|75.99|83.28|80.16|77.91|74.79|0
1661870100000|2022-08-30 14:35:00|79.17|76.05|79.27|76.15|79.64|76.52|78.04|74.92|0
1661870400000|2022-08-30 14:40:00|79.39|76.27|78|74.88|79.39|76.27|77.7|74.58|0
1661870700000|2022-08-30 14:45:00|78.06|74.94|75.94|72.82|78.06|74.94|74.99|71.87|0
1661871000000|2022-08-30 14:50:00|76.06|72.94|78.02|74.9|78.08|74.96|75.59|72.47|0
1661871300000|2022-08-30 14:55:00|77.96|74.84|79.72|76.6|79.72|76.6|77.78|74.66|0
1661871600000|2022-08-30 15:00:00|80.39|77.27|78.69|75.57|81.67|78.55|78.63|75.51|0
1661871900000|2022-08-30 15:05:00|78.63|75.51|78.87|75.75|80.22|77.1|78.21|75.09|0
1661872200000|2022-08-30 15:10:00|78.75|75.63|77.72|74.6|78.93|75.81|76.88|73.76|0
1661872500000|2022-08-30 15:15:00|77.6|74.48|80.01|76.89|80.13|77.01|76.85|73.73|0
1661872800000|2022-08-30 15:20:00|79.95|76.83|79.13|76.01|80.13|77.01|78.18|75.06|0
1661873100000|2022-08-30 15:25:00|79.06|75.94|78.38|75.26|79.85|76.73|77.23|74.11|0
1661873400000|2022-08-30 15:30:00|78.44|75.32|80.28|77.16|80.52|77.4|77.65|74.53|0
1661873700000|2022-08-30 15:35:00|80.15|77.03|78.31|75.19|80.34|77.22|78.01|74.89|0
1661874000000|2022-08-30 15:40:00|78.01|74.89|78.74|75.62|79.16|76.04|77.34|74.22|0
1661874300000|2022-08-30 15:45:00|78.37|75.25|76.98|73.86|78.37|75.25|76.86|73.74|0
1661874600000|2022-08-30 15:50:00|77.04|73.92|78.67|75.55|79.04|75.92|76.8|73.68|0
1661874900000|2022-08-30 15:55:00|78.61|75.49|78.43|75.31|79.47|76.35|78.21|75.09|0
1661875200000|2022-08-30 16:00:00|78.37|75.25|78.85|75.73|79.9|76.78|77.94|74.82|0
1661875500000|2022-08-30 16:05:00|78.91|75.79|78.5|75.38|80.36|77.24|78.25|75.13|0
1661875800000|2022-08-30 16:10:00|78.37|75.25|79.29|76.17|79.35|76.23|77.59|74.47|0
1661876100000|2022-08-30 16:15:00|79.23|76.11|78.74|75.62|80.71|77.59|78.37|75.25|0
1661876400000|2022-08-30 16:20:00|78.43|75.31|78.82|75.7|78.88|75.76|77.82|74.7|0
1661876700000|2022-08-30 16:25:00|78.76|75.64|78.69|75.57|78.76|75.64|77.66|74.54|0
1661877000000|2022-08-30 16:30:00|78.63|75.51|76.52|73.4|78.75|75.63|76.52|73.4|0
1661877300000|2022-08-30 16:35:00|76.46|73.34|77.72|74.6|77.78|74.66|76.46|73.34|0
1661877600000|2022-08-30 16:40:00|77.66|74.54|77.47|74.35|78.1|74.98|76.15|73.03|0
1661877900000|2022-08-30 16:45:00|76.89|73.77|77.25|74.13|77.49|74.37|76.23|73.11|0
1661878200000|2022-08-30 16:50:00|77.37|74.25|77.97|74.85|78.21|75.09|77.19|74.07|0
1661878500000|2022-08-30 16:55:00|78.09|74.97|77.54|74.42|78.45|75.33|77.54|74.42|0
1661878800000|2022-08-30 17:00:00|77.48|74.36|77.6|74.48|78.15|75.03|77.12|74|0
1661879100000|2022-08-30 17:05:00|77.66|74.54|76.88|73.76|78.39|75.27|76.64|73.52|0
1661879400000|2022-08-30 17:10:00|76.7|73.58|75.1|71.98|77.12|74|75.1|71.98|0
1661879700000|2022-08-30 17:15:00|75.16|72.04|75.26|72.14|76.26|73.14|74.65|71.53|0
1661880000000|2022-08-30 17:20:00|75.32|72.2|74.91|71.79|75.55|72.43|74.62|71.5|0
1661880300000|2022-08-30 17:25:00|74.85|71.73|75.85|72.73|75.91|72.79|74.73|71.61|0
1661880600000|2022-08-30 17:30:00|76.02|72.9|75.9|72.78|76.91|73.79|75.55|72.43|0
1661880900000|2022-08-30 17:35:00|75.96|72.84|75.61|72.49|76.2|73.08|74.9|71.78|0
1661881200000|2022-08-30 17:40:00|75.55|72.43|73.62|70.5|75.9|72.78|73.62|70.5|0
1661881500000|2022-08-30 17:45:00|73.57|70.45|76.14|73.02|76.2|73.08|73.33|70.21|0
1661881800000|2022-08-30 17:50:00|75.96|72.84|76.97|73.85|77.44|74.32|75.72|72.6|0
1661882100000|2022-08-30 17:55:00|77.03|73.91|76.55|73.43|77.44|74.32|76.37|73.25|0
1661882400000|2022-08-30 18:00:00|76.61|73.49|77.5|74.38|77.68|74.56|75.72|72.6|0
1661882700000|2022-08-30 18:05:00|77.44|74.32|75.53|72.41|78.09|74.97|75.41|72.29|0
1661883000000|2022-08-30 18:10:00|75.41|72.29|76|72.88|76.66|73.54|75.41|72.29|0
1661883300000|2022-08-30 18:15:00|76.12|73|75.7|72.58|76.66|73.54|75.65|72.53|0
1661883600000|2022-08-30 18:20:00|75.76|72.64|75.76|72.64|76.3|73.18|74.94|71.82|0
1661883900000|2022-08-30 18:25:00|76|72.88|74.35|71.23|76|72.88|74.11|70.99|0
1661884200000|2022-08-30 18:30:00|74.06|70.94|75.82|72.7|76.23|73.11|74.06|70.94|0
1661884500000|2022-08-30 18:35:00|75.85|72.73|75.76|72.64|76|72.88|74.7|71.58|0
1661884800000|2022-08-30 18:40:00|75.87|72.75|75.19|72.07|76.11|72.99|74.64|71.52|0
1661885100000|2022-08-30 18:45:00|75.08|71.96|75.72|72.6|75.84|72.72|75.08|71.96|0
1661885400000|2022-08-30 18:50:00|75.78|72.66|75.54|72.42|76.08|72.96|75.07|71.95|0
1661885700000|2022-08-30 18:55:00|75.72|72.6|75.9|72.78|76.67|73.55|74.78|71.66|0
1661886000000|2022-08-30 19:00:00|75.66|72.54|77.26|74.14|78.71|75.59|75.6|72.48|0
1661886300000|2022-08-30 19:05:00|77.38|74.26|79.44|76.32|79.44|76.32|77.23|74.11|0
1661886600000|2022-08-30 19:10:00|79.38|76.26|79.87|76.75|80.86|77.74|79.2|76.08|0
1661886900000|2022-08-30 19:15:00|79.99|76.87|79.68|76.56|80.42|77.3|78.71|75.59|0
1661887200000|2022-08-30 19:20:00|79.62|76.5|78.73|75.61|79.74|76.62|77.28|74.16|0
1661887500000|2022-08-30 19:25:00|78.67|75.55|77.25|74.65|78.73|75.61|76.95|74.35|0
1661887800000|2022-08-30 19:30:00|77.31|74.71|75.58|72.98|77.31|74.71|74.75|72.15|0
1661888100000|2022-08-30 19:35:00|75.82|73.22|76.47|73.87|76.59|73.99|75.58|72.98|0
1661888400000|2022-08-30 19:40:00|76.35|73.75|77.01|74.41|78.04|75.44|76.35|73.75|0
1661888700000|2022-08-30 19:45:00|76.95|74.35|74.57|71.97|77.13|74.53|73.98|71.38|0
1661889000000|2022-08-30 19:50:00|74.92|72.32|74.49|71.89|76.08|73.48|73.72|71.12|0
1661889300000|2022-08-30 19:55:00|74.78|72.18|76.2|73.6|77.1|74.5|74.48|71.88|0
1661889600000|2022-08-30 20:00:00|76.8|74.2|76.32|73.72|77.16|74.56|76.14|73.54|0
1661889900000|2022-08-30 20:05:00|76.26|73.66|76.2|73.6|76.5|73.9|76.08|73.48|0
1661890200000|2022-08-30 20:10:00|76.14|73.54|77.1|74.5|77.7|75.1|76.14|73.54|0
1661890500000|2022-08-30 20:15:00|76.9|74.1|76.65|73.85|77.08|74.28|76.6|73.8|0
1661890800000|2022-08-30 20:20:00|76.71|73.91|76.47|73.67|76.71|73.91|76.41|73.61|0
1661891100000|2022-08-30 20:25:00|76.44|73.64|76.83|74.03|76.89|74.09|76.44|73.64|0
1661891400000|2022-08-30 20:30:00|76.89|74.09|77.19|74.39|77.19|74.39|76.83|74.03|0
1661891700000|2022-08-30 20:35:00|77.13|74.33|76.83|74.03|77.19|74.39|76.83|74.03|0
1661892000000|2022-08-30 20:40:00|76.89|74.09|75.94|73.14|76.89|74.09|75.94|73.14|0
1661892300000|2022-08-30 20:45:00|75.97|73.17|75.78|72.98|76.29|73.49|75.64|72.84|0
1661892600000|2022-08-30 20:50:00|75.82|73.02|75.78|72.98|75.82|73.02|75.28|72.48|0
1661892900000|2022-08-30 20:55:00|75.81|73.01|75.84|73.04|75.99|73.19|75.69|72.89|0
1661893200000|2022-08-30 21:00:00|75.76|72.96|75.69|72.89|75.81|73.01|75.69|72.89|0
1661893500000|2022-08-30 21:05:00|75.7|72.9|75.53|72.73|75.78|72.98|75.53|72.73|0
1661893800000|2022-08-30 21:10:00|75.54|72.74|75.5|72.7|75.55|72.75|75.5|72.7|0
1661894100000|2022-08-30 21:15:00|75.59|72.79|75.62|72.82|75.65|72.85|75.59|72.79|0
1661894400000|2022-08-30 21:20:00|75.58|72.78|75.6|72.8|75.63|72.83|75.51|72.71|0
1661894700000|2022-08-30 21:25:00|75.59|72.79|75.67|72.87|75.68|72.88|75.59|72.79|0
1661895000000|2022-08-30 21:30:00|75.56|72.76|75.54|72.74|75.59|72.79|75.53|72.73|0
1661895300000|2022-08-30 21:35:00|75.53|72.73|75.5|72.7|75.55|72.75|75.5|72.7|0
1661895600000|2022-08-30 21:40:00|75.52|72.72|75.61|72.81|75.61|72.81|75.52|72.72|0
1661895900000|2022-08-30 21:45:00|75.62|72.82|75.56|72.76|75.64|72.84|75.55|72.75|0
1661896200000|2022-08-30 21:50:00|75.57|72.77|75.56|72.76|75.58|72.78|75.51|72.71|0
1661896500000|2022-08-30 21:55:00|75.63|72.83|75.68|72.88|75.68|72.88|75.57|72.77|0
1661896800000|2022-08-30 22:00:00|76|73.2|75.55|72.75|76.24|73.44|75.44|72.64|0
1661897100000|2022-08-30 22:05:00|75.61|72.81|75.43|72.63|75.7|72.9|75.2|72.4|0
1661897400000|2022-08-30 22:10:00|75.49|72.69|75.49|72.69|75.85|73.05|75.43|72.63|0
1661897700000|2022-08-30 22:15:00|75.43|72.63|75.46|72.66|75.55|72.75|75.08|72.28|0
1661898000000|2022-08-30 22:20:00|75.49|72.69|75.31|72.51|75.49|72.69|75.13|72.33|0
1661898300000|2022-08-30 22:25:00|75.25|72.45|75.19|72.39|75.43|72.63|75.13|72.33|0
1661898600000|2022-08-30 22:30:00|75.22|72.42|75.66|72.86|75.84|73.04|75.22|72.42|0
1661898900000|2022-08-30 22:35:00|75.72|72.92|75.96|73.16|76.02|73.22|75.43|72.63|0
1661899200000|2022-08-30 22:40:00|75.9|73.1|76.2|73.4|76.2|73.4|75.9|73.1|0
1661899500000|2022-08-30 22:45:00|76.14|73.34|76.2|73.4|76.32|73.52|75.96|73.16|0
1661899800000|2022-08-30 22:50:00|76.26|73.46|76.2|73.4|76.56|73.76|76.2|73.4|0
1661900100000|2022-08-30 22:55:00|76.16|73.36|76.31|73.51|76.43|73.63|76.02|73.22|0
1661900400000|2022-08-30 23:00:00|76.25|73.45|76.19|73.39|76.49|73.69|76.19|73.39|0
1661900700000|2022-08-30 23:05:00|76.25|73.45|76.07|73.27|76.25|73.45|76.01|73.21|0
1661901000000|2022-08-30 23:10:00|76.1|73.3|75.59|72.79|76.25|73.45|75.42|72.62|0
1661901300000|2022-08-30 23:15:00|75.62|72.82|75.59|72.79|75.83|73.03|75.53|72.73|0
1661901600000|2022-08-30 23:20:00|75.53|72.73|75.59|72.79|75.65|72.85|75.47|72.67|0
1661901900000|2022-08-30 23:25:00|75.65|72.85|75.62|72.82|75.71|72.91|75.35|72.55|0
1661902200000|2022-08-30 23:30:00|75.65|72.85|75.11|72.31|75.65|72.85|74.82|72.02|0
1661902500000|2022-08-30 23:35:00|74.99|72.19|75.2|72.4|75.41|72.61|74.93|72.13|0
1661902800000|2022-08-30 23:40:00|75.17|72.37|75.46|72.66|75.52|72.72|75.17|72.37|0
1661903100000|2022-08-30 23:45:00|75.41|72.61|75.4|72.6|75.52|72.72|75.29|72.49|0
1661903400000|2022-08-30 23:50:00|75.46|72.66|75.4|72.6|75.58|72.78|75.17|72.37|0
1661903700000|2022-08-30 23:55:00|75.34|72.54|76|73.2|76.06|73.26|75.34|72.54|0
1661904000000|2022-08-31 00:00:00|76.12|73.32|76.17|73.37|76.23|73.43|75.64|72.84|0
1661904300000|2022-08-31 00:05:00|76.05|73.25|77.31|74.51|77.31|74.51|75.9|73.1|0
1661904600000|2022-08-31 00:10:00|77.28|74.48|76.89|74.09|77.43|74.63|76.77|73.97|0
1661904900000|2022-08-31 00:15:00|76.95|74.15|76.83|74.03|76.95|74.15|76.53|73.73|0
1661905200000|2022-08-31 00:20:00|76.89|74.09|77.4|74.6|77.43|74.63|76.89|74.09|0
1661905500000|2022-08-31 00:25:00|77.37|74.57|77.37|74.57|77.61|74.81|77.13|74.33|0
1661905800000|2022-08-31 00:30:00|77.4|74.6|77.37|74.57|77.85|75.05|77.25|74.45|0
1661906100000|2022-08-31 00:35:00|77.31|74.51|77.43|74.63|77.43|74.63|76.94|74.14|0
1661906400000|2022-08-31 00:40:00|77.49|74.69|78.58|75.78|78.64|75.84|77.43|74.63|0
1661906700000|2022-08-31 00:45:00|78.52|75.72|78.64|75.84|78.95|76.15|78.46|75.66|0
1661907000000|2022-08-31 00:50:00|78.61|75.81|78.45|75.65|78.64|75.84|78.39|75.59|0
1661907300000|2022-08-31 00:55:00|78.39|75.59|78.51|75.71|78.58|75.78|78.33|75.53|0
1661907600000|2022-08-31 01:00:00|78.45|75.65|78.09|75.29|78.58|75.78|78.02|75.22|0
1661907900000|2022-08-31 01:05:00|78.02|75.22|78.27|75.47|78.39|75.59|77.84|75.04|0
1661908200000|2022-08-31 01:10:00|78.33|75.53|78.51|75.71|78.51|75.71|78.08|75.28|0
1661908500000|2022-08-31 01:15:00|78.45|75.65|78.39|75.59|78.45|75.65|77.96|75.16|0
1661908800000|2022-08-31 01:20:00|78.32|75.52|78.14|75.34|78.57|75.77|78.02|75.22|0
1661909100000|2022-08-31 01:25:00|78.17|75.37|78.32|75.52|78.51|75.71|78.14|75.34|0
1661909400000|2022-08-31 01:30:00|78.38|75.58|79.3|76.5|79.3|76.5|78.38|75.58|0
1661909700000|2022-08-31 01:35:00|79.24|76.44|79.18|76.38|79.42|76.62|79.05|76.25|0
1661910000000|2022-08-31 01:40:00|79.3|76.5|79.17|76.37|79.67|76.87|79.17|76.37|0
1661910300000|2022-08-31 01:45:00|79.24|76.44|78.93|76.13|79.24|76.44|78.8|76|0
1661910600000|2022-08-31 01:50:00|78.99|76.19|78.56|75.76|79.05|76.25|78.56|75.76|0
1661910900000|2022-08-31 01:55:00|78.62|75.82|78.68|75.88|78.93|76.13|78.56|75.76|0
1661911200000|2022-08-31 02:00:00|78.74|75.94|79.35|76.55|79.35|76.55|78.74|75.94|0
1661911500000|2022-08-31 02:05:00|79.32|76.52|79.17|76.37|79.41|76.61|78.98|76.18|0
1661911800000|2022-08-31 02:10:00|79.23|76.43|78.98|76.18|79.23|76.43|78.74|75.94|0
1661912100000|2022-08-31 02:15:00|79.1|76.3|79.29|76.49|79.35|76.55|78.86|76.06|0
1661912400000|2022-08-31 02:20:00|79.35|76.55|78.92|76.12|79.35|76.55|78.79|75.99|0
1661912700000|2022-08-31 02:25:00|78.86|76.06|79.16|76.36|79.28|76.48|78.79|75.99|0
1661913000000|2022-08-31 02:30:00|79.22|76.42|79.31|76.51|79.59|76.79|79.22|76.42|0
1661913300000|2022-08-31 02:35:00|79.28|76.48|80.08|77.28|80.33|77.53|79.16|76.36|0
1661913600000|2022-08-31 02:40:00|80.02|77.22|79.71|76.91|80.08|77.28|79.71|76.91|0
1661913900000|2022-08-31 02:45:00|79.77|76.97|79.83|77.03|79.99|77.19|79.71|76.91|0
1661914200000|2022-08-31 02:50:00|79.89|77.09|79.61|76.81|79.96|77.16|79.61|76.81|0
1661914500000|2022-08-31 02:55:00|79.58|76.78|79.58|76.78|79.77|76.97|79.4|76.6|0
1661914800000|2022-08-31 03:00:00|79.55|76.75|79.58|76.78|79.64|76.84|79.27|76.47|0
1661915100000|2022-08-31 03:05:00|79.64|76.84|79.64|76.84|79.77|76.97|79.52|76.72|0
1661915400000|2022-08-31 03:10:00|79.7|76.9|80.13|77.33|80.26|77.46|79.64|76.84|0
1661915700000|2022-08-31 03:15:00|80.07|77.27|79.89|77.09|80.13|77.33|79.82|77.02|0
1661916000000|2022-08-31 03:20:00|79.95|77.15|81.57|78.77|82.42|79.62|79.85|77.05|0
1661916300000|2022-08-31 03:25:00|81.69|78.89|81.63|78.83|81.69|78.89|81.13|78.33|0
1661916600000|2022-08-31 03:30:00|81.57|78.77|81.88|79.08|81.94|79.14|81.31|78.51|0
1661916900000|2022-08-31 03:35:00|81.94|79.14|81.88|79.08|82.26|79.46|81.75|78.95|0
1661917200000|2022-08-31 03:40:00|81.81|79.01|81.44|78.64|81.81|79.01|81.37|78.57|0
1661917500000|2022-08-31 03:45:00|81.5|78.7|81.31|78.51|81.56|78.76|81.25|78.45|0
1661917800000|2022-08-31 03:50:00|81.37|78.57|81.24|78.44|81.37|78.57|81.12|78.32|0
1661918100000|2022-08-31 03:55:00|81.18|78.38|81.43|78.63|81.43|78.63|81.12|78.32|0
1661918400000|2022-08-31 04:00:00|81.49|78.69|81.68|78.88|81.74|78.94|81.37|78.57|0
1661918700000|2022-08-31 04:05:00|81.74|78.94|81.49|78.69|81.74|78.94|81.43|78.63|0
1661919000000|2022-08-31 04:10:00|81.52|78.72|81.74|78.94|81.74|78.94|81.43|78.63|0
1661919300000|2022-08-31 04:15:00|81.8|79|81.74|78.94|81.8|79|81.74|78.94|0
1661919600000|2022-08-31 04:20:00|81.68|78.88|81.74|78.94|81.8|79|81.67|78.87|0
1661919900000|2022-08-31 04:25:00|81.8|79|81.42|78.62|81.8|79|81.42|78.62|0
1661920200000|2022-08-31 04:30:00|81.48|78.68|81.99|79.19|81.99|79.19|81.3|78.5|0
1661920500000|2022-08-31 04:35:00|82.11|79.31|82.68|79.88|83.38|80.58|82.11|79.31|0
1661920800000|2022-08-31 04:40:00|82.74|79.94|82.74|79.94|83|80.2|82.62|79.82|0
1661921100000|2022-08-31 04:45:00|82.68|79.88|82.36|79.56|82.68|79.88|82.33|79.53|0
1661921400000|2022-08-31 04:50:00|82.3|79.5|82.3|79.5|82.42|79.62|82.17|79.37|0
1661921700000|2022-08-31 04:55:00|82.23|79.43|82.23|79.43|82.36|79.56|82.04|79.24|0
1661922000000|2022-08-31 05:00:00|82.36|79.56|81.91|79.11|82.36|79.56|81.91|79.11|0
1661922300000|2022-08-31 05:05:00|81.85|79.05|81.85|79.05|82.04|79.24|81.54|78.74|0
1661922600000|2022-08-31 05:10:00|81.91|79.11|82.35|79.55|82.48|79.68|81.85|79.05|0
1661922900000|2022-08-31 05:15:00|82.42|79.62|82.35|79.55|82.61|79.81|82.23|79.43|0
1661923200000|2022-08-31 05:20:00|82.41|79.61|82.82|80.02|82.86|80.06|82.1|79.3|0
1661923500000|2022-08-31 05:25:00|82.79|79.99|82.38|79.58|83.3|80.5|82.35|79.55|0
1661923800000|2022-08-31 05:30:00|82.35|79.55|82.28|79.48|82.41|79.61|82.09|79.29|0
1661924100000|2022-08-31 05:35:00|82.25|79.45|82.12|79.32|82.25|79.45|82.03|79.23|0
1661924400000|2022-08-31 05:40:00|82.09|79.29|81.33|78.53|82.12|79.32|81.27|78.47|0
1661924700000|2022-08-31 05:45:00|81.27|78.47|80.96|78.16|81.4|78.6|80.77|77.97|0
1661925000000|2022-08-31 05:50:00|81.02|78.22|81.33|78.53|81.58|78.78|81.02|78.22|0
1661925300000|2022-08-31 05:55:00|81.39|78.59|81.96|79.16|82.02|79.22|81.27|78.47|0
1661925600000|2022-08-31 06:00:00|81.9|79.1|81.64|78.84|82.72|79.92|81.52|78.72|0
1661925900000|2022-08-31 06:05:00|81.74|78.94|82.52|79.72|82.59|79.79|81.71|78.91|0
1661926200000|2022-08-31 06:10:00|82.46|79.66|82|79.2|84.85|82.05|81.78|78.98|0
1661926500000|2022-08-31 06:15:00|81.72|78.92|81.36|78.56|82.62|79.82|81.36|78.56|0
1661926800000|2022-08-31 06:20:00|81.42|78.62|81.42|78.62|81.74|78.94|81.17|78.37|0
1661927100000|2022-08-31 06:25:00|81.36|78.56|81.42|78.62|81.61|78.81|81.23|78.43|0
1661927400000|2022-08-31 06:30:00|81.36|78.56|81.17|78.37|81.36|78.56|80.73|77.93|0
1661927700000|2022-08-31 06:35:00|81.07|78.27|81.42|78.62|81.42|78.62|80.86|78.06|0
1661928000000|2022-08-31 06:40:00|81.36|78.56|80.98|78.18|81.36|78.56|80.6|77.8|0
1661928300000|2022-08-31 06:45:00|81.04|78.24|81.35|78.55|81.6|78.8|80.98|78.18|0
1661928600000|2022-08-31 06:50:00|81.29|78.49|81.13|78.33|81.6|78.8|80.98|78.18|0
1661928900000|2022-08-31 06:55:00|81.23|78.43|81.35|78.55|81.48|78.68|81.04|78.24|0
1661929200000|2022-08-31 07:00:00|81.41|78.61|81.41|78.61|82.2|79.4|81.22|78.42|0
1661929500000|2022-08-31 07:05:00|81.37|78.77|80.62|78.02|81.65|79.05|80|77.4|0
1661929800000|2022-08-31 07:10:00|80.5|77.9|80.99|78.39|80.99|78.39|79.87|77.27|0
1661930100000|2022-08-31 07:15:00|80.87|78.27|81.62|79.02|81.68|79.08|80.87|78.27|0
1661930400000|2022-08-31 07:20:00|81.56|78.96|81.37|78.77|81.56|78.96|80.62|78.02|0
1661930700000|2022-08-31 07:25:00|81.43|78.83|80.36|77.76|81.43|78.83|79.99|77.39|0
1661931000000|2022-08-31 07:30:00|80.15|77.55|79.43|76.83|80.18|77.58|79.4|76.8|0
1661931300000|2022-08-31 07:35:00|79.46|76.86|79.37|76.77|79.87|77.27|78.57|75.97|0
1661931600000|2022-08-31 07:40:00|79.25|76.65|78.26|75.66|79.49|76.89|78.17|75.57|0
1661931900000|2022-08-31 07:45:00|78.14|75.54|77.68|75.08|78.2|75.6|77.35|74.75|0
1661932200000|2022-08-31 07:50:00|77.74|75.14|77.83|75.23|78.05|75.45|77.35|74.75|0
1661932500000|2022-08-31 07:55:00|77.77|75.17|77.74|75.14|78.63|76.03|77.68|75.08|0
1661932800000|2022-08-31 08:00:00|77.71|75.11|78.26|75.66|78.87|76.27|77.29|74.69|0
1661933100000|2022-08-31 08:05:00|78.2|75.6|77.47|74.87|78.32|75.72|77.4|74.8|0
1661933400000|2022-08-31 08:10:00|77.53|74.93|77.59|74.99|78.07|75.47|77.34|74.74|0
1661933700000|2022-08-31 08:15:00|77.4|74.8|78.19|75.59|78.31|75.71|77.16|74.56|0
1661934000000|2022-08-31 08:20:00|78.13|75.53|76.56|73.96|78.13|75.53|76.2|73.6|0
1661934300000|2022-08-31 08:25:00|76.5|73.9|77.19|74.59|77.25|74.65|74.7|72.1|0
1661934600000|2022-08-31 08:30:00|77.25|74.65|76.49|73.89|77.37|74.77|76.41|73.81|0
1661934900000|2022-08-31 08:35:00|76.47|73.87|77.27|74.67|77.43|74.83|76.29|73.69|0
1661935200000|2022-08-31 08:40:00|77.37|74.77|77.79|75.19|77.97|75.37|76.88|74.28|0
1661935500000|2022-08-31 08:45:00|77.85|75.25|78.64|76.04|78.95|76.35|77.85|75.25|0
1661935800000|2022-08-31 08:50:00|78.7|76.1|78.27|75.67|78.76|76.16|78.15|75.55|0
1661936100000|2022-08-31 08:55:00|78.33|75.73|77.54|74.94|78.58|75.98|77.36|74.76|0
1661936400000|2022-08-31 09:00:00|77.48|74.88|76.4|73.8|77.48|74.88|76.34|73.74|0
1661936700000|2022-08-31 09:05:00|76.3|73.7|75.98|73.38|76.66|74.06|75.8|73.2|0
1661937000000|2022-08-31 09:10:00|75.95|73.35|75.14|72.54|76.21|73.61|75.02|72.42|0
1661937300000|2022-08-31 09:15:00|75.2|72.6|75.73|73.13|76.21|73.61|75.02|72.42|0
1661937600000|2022-08-31 09:20:00|75.79|73.19|76.03|73.43|76.09|73.49|75.56|72.96|0
1661937900000|2022-08-31 09:25:00|75.94|73.34|75.14|72.54|76.09|73.49|75.08|72.48|0
1661938200000|2022-08-31 09:30:00|75.2|72.6|75.61|73.01|75.76|73.16|74.96|72.36|0
1661938500000|2022-08-31 09:35:00|75.55|72.95|75.08|72.48|76.09|73.49|74.9|72.3|0
1661938800000|2022-08-31 09:40:00|75.02|72.42|76.08|73.48|76.14|73.54|74.96|72.36|0
1661939100000|2022-08-31 09:45:00|76.14|73.54|75.37|72.77|76.32|73.72|74.9|72.3|0
1661939400000|2022-08-31 09:50:00|75.49|72.89|76.2|73.6|76.32|73.72|75.31|72.71|0
1661939700000|2022-08-31 09:55:00|76.05|73.45|75.6|73|76.05|73.45|75.37|72.77|0
1661940000000|2022-08-31 10:00:00|75.66|73.06|75.72|73.12|76.02|73.42|75.01|72.41|0
1661940300000|2022-08-31 10:05:00|75.66|73.06|75.9|73.3|76.08|73.48|75.48|72.88|0
1661940600000|2022-08-31 10:10:00|75.96|73.36|77.12|74.52|77.22|74.62|75.96|73.36|0
1661940900000|2022-08-31 10:15:00|77.16|74.56|77.15|74.55|77.7|75.1|76.91|74.31|0
1661941200000|2022-08-31 10:20:00|77.27|74.67|78.3|75.7|78.3|75.7|77.09|74.49|0
1661941500000|2022-08-31 10:25:00|78.24|75.64|78.12|75.52|78.61|76.01|77.97|75.37|0
1661941800000|2022-08-31 10:30:00|78.18|75.58|76.97|74.37|78.18|75.58|76.85|74.25|0
1661942100000|2022-08-31 10:35:00|77|74.4|78.54|75.94|78.67|76.07|76.97|74.37|0
1661942400000|2022-08-31 10:40:00|78.6|76|78.79|76.19|78.91|76.31|78.24|75.64|0
1661942700000|2022-08-31 10:45:00|78.73|76.13|79.4|76.8|79.4|76.8|78.24|75.64|0
1661943000000|2022-08-31 10:50:00|79.34|76.74|80.35|77.75|80.57|77.97|79.15|76.55|0
1661943300000|2022-08-31 10:55:00|80.45|77.85|78.84|76.24|80.45|77.85|78.84|76.24|0
1661943600000|2022-08-31 11:00:00|78.97|76.37|79.7|77.1|79.89|77.29|78.72|76.12|0
1661943900000|2022-08-31 11:05:00|79.64|77.04|78.84|76.24|79.79|77.19|78.78|76.18|0
1661944200000|2022-08-31 11:10:00|78.78|76.18|78.78|76.18|79.21|76.61|78.35|75.75|0
1661944500000|2022-08-31 11:15:00|78.72|76.12|80.07|77.47|80.13|77.53|78.41|75.81|0
1661944800000|2022-08-31 11:20:00|80.1|77.5|79.82|77.22|80.38|77.78|79.57|76.97|0
1661945100000|2022-08-31 11:25:00|79.88|77.28|79.02|76.42|80.07|77.47|78.9|76.3|0
1661945400000|2022-08-31 11:30:00|79.14|76.54|78.53|75.93|79.48|76.88|78.47|75.87|0
1661945700000|2022-08-31 11:35:00|78.59|75.99|77.98|75.38|79.08|76.48|77.98|75.38|0
1661946000000|2022-08-31 11:40:00|78.1|75.5|78.28|75.68|78.59|75.99|78.04|75.44|0
1661946300000|2022-08-31 11:45:00|78.34|75.74|77.85|75.25|78.4|75.8|77.67|75.07|0
1661946600000|2022-08-31 11:50:00|77.91|75.31|78.4|75.8|78.58|75.98|77.61|75.01|0
1661946900000|2022-08-31 11:55:00|78.34|75.74|79.13|76.53|79.22|76.62|78.34|75.74|0
1661947200000|2022-08-31 12:00:00|79.01|76.41|80.18|77.58|80.18|77.58|78.46|75.86|0
1661947500000|2022-08-31 12:05:00|80.24|77.64|79.99|77.39|80.55|77.95|79.68|77.08|0
1661947800000|2022-08-31 12:10:00|79.96|77.36|79.74|77.14|80.36|77.76|79.68|77.08|0
1661948100000|2022-08-31 12:15:00|79.71|77.11|80.92|78.32|81.36|78.76|79.71|77.11|0
1661948400000|2022-08-31 12:20:00|81.01|78.41|79.55|76.95|81.17|78.57|79.55|76.95|0
1661948700000|2022-08-31 12:25:00|79.62|77.02|80.17|77.57|80.42|77.82|79.46|76.86|0
1661949000000|2022-08-31 12:30:00|80.23|77.63|79.12|76.52|80.23|77.63|78.94|76.34|0
1661949300000|2022-08-31 12:35:00|79.06|76.46|79.61|77.01|80.11|77.51|78.94|76.34|0
1661949600000|2022-08-31 12:40:00|79.55|76.95|79.24|76.64|79.92|77.32|78.69|76.09|0
1661949900000|2022-08-31 12:45:00|79.3|76.7|80.66|78.06|80.66|78.06|79.06|76.46|0
1661950200000|2022-08-31 12:50:00|80.72|78.12|80.91|78.31|81.35|78.75|80.6|78|0
1661950500000|2022-08-31 12:55:00|81.22|78.62|80.66|78.06|81.22|78.62|80.47|77.87|0
1661950800000|2022-08-31 13:00:00|80.72|78.12|81.03|78.43|81.28|78.68|80.47|77.87|0
1661951100000|2022-08-31 13:05:00|81.09|78.49|81.4|78.8|81.53|78.93|80.72|78.12|0
1661951400000|2022-08-31 13:10:00|81.34|78.74|80.61|78.01|82.16|79.56|79.25|76.65|0
1661951700000|2022-08-31 13:15:00|80.55|77.95|80.86|78.26|81.05|78.45|79.61|77.01|0
1661952000000|2022-08-31 13:20:00|80.98|78.38|80.98|78.38|81.55|78.95|80.73|78.13|0
1661952300000|2022-08-31 13:25:00|80.73|78.13|79.61|77.01|80.79|78.19|79.55|76.95|0
1661952600000|2022-08-31 13:30:00|79.49|76.89|77.03|74.43|79.61|77.01|75.83|73.23|0
1661952900000|2022-08-31 13:35:00|76.73|74.13|77.88|75.28|78.19|75.59|75.89|73.29|0
1661953200000|2022-08-31 13:40:00|77.7|75.1|82.25|79.65|82.25|79.65|77.7|75.1|0
1661953500000|2022-08-31 13:45:00|81.72|79.12|81.97|79.37|83.17|80.57|80.53|77.93|0
1661953800000|2022-08-31 13:50:00|81.65|79.05|80.57|77.97|82.98|80.38|80.32|77.72|0
1661954100000|2022-08-31 13:55:00|80.44|77.84|77.84|75.24|80.63|78.03|77.54|74.94|0
1661954400000|2022-08-31 14:00:00|77.6|75|76.26|73.66|77.78|75.18|76.21|73.61|0
1661954700000|2022-08-31 14:05:00|75.9|73.3|75.6|73|77.17|74.57|75.6|73|0
1661955000000|2022-08-31 14:10:00|75.36|72.76|76.26|73.66|77.9|75.3|75.36|72.76|0
1661955300000|2022-08-31 14:15:00|75.96|73.36|75.72|73.12|76.02|73.42|74.11|71.51|0
1661955600000|2022-08-31 14:20:00|74.4|71.8|75.45|72.85|77.2|74.6|74.4|71.8|0
1661955900000|2022-08-31 14:25:00|75.57|72.97|74.56|71.96|76.53|73.93|74.03|71.43|0
1661956200000|2022-08-31 14:30:00|74.38|71.78|74.97|72.37|75.69|73.09|73.74|71.14|0
1661956500000|2022-08-31 14:35:00|74.86|72.26|73.79|71.19|76.11|73.51|73.5|70.9|0
1661956800000|2022-08-31 14:40:00|73.91|71.31|76.74|74.14|76.8|74.2|72.86|70.26|0
1661957100000|2022-08-31 14:45:00|76.68|74.08|75.32|72.72|77.71|75.11|74.1|71.5|0
1661957400000|2022-08-31 14:50:00|75.14|72.54|75.11|72.51|76.16|73.56|73.44|70.84|0
1661957700000|2022-08-31 14:55:00|74.93|72.33|73.8|71.2|75.11|72.51|73.57|70.97|0
1661958000000|2022-08-31 15:00:00|73.92|71.32|73.19|70.59|73.98|71.38|71.71|69.11|0
1661958300000|2022-08-31 15:05:00|73.14|70.54|72.61|70.01|73.31|70.71|71.23|68.63|0
1661958600000|2022-08-31 15:10:00|72.67|70.07|72.49|69.89|72.67|70.07|71.57|68.97|0
1661958900000|2022-08-31 15:15:00|72.26|69.66|73.48|70.88|73.48|70.88|71.45|68.85|0
1661959200000|2022-08-31 15:20:00|73.54|70.94|73.71|71.11|74.13|71.53|72.84|70.24|0
1661959500000|2022-08-31 15:25:00|73.77|71.17|73.07|70.47|74.48|71.88|72.78|70.18|0
1661959800000|2022-08-31 15:30:00|73.01|70.41|73.95|71.35|74.24|71.64|72.08|69.48|0
1661960100000|2022-08-31 15:35:00|73.68|71.08|74.77|72.17|75.72|73.12|73.54|70.94|0
1661960400000|2022-08-31 15:40:00|74.53|71.93|75.6|73|75.96|73.36|74.36|71.76|0
1661960700000|2022-08-31 15:45:00|75.72|73.12|75.18|72.58|75.84|73.24|74.89|72.29|0
1661961000000|2022-08-31 15:50:00|75.24|72.64|75.42|72.82|75.96|73.36|75.12|72.52|0
1661961300000|2022-08-31 15:55:00|75.48|72.88|76.44|73.84|77.1|74.5|75.48|72.88|0
1661961600000|2022-08-31 16:00:00|76.56|73.96|76.14|73.54|76.98|74.38|75.78|73.18|0
1661961900000|2022-08-31 16:05:00|76.2|73.6|75.53|72.93|76.32|73.72|74.88|72.28|0
1661962200000|2022-08-31 16:10:00|75.48|72.88|75.18|72.58|75.83|73.23|74.58|71.98|0
1661962500000|2022-08-31 16:15:00|75.12|72.52|75.47|72.87|76.49|73.89|75.12|72.52|0
1661962800000|2022-08-31 16:20:00|75.41|72.81|73.93|71.33|75.41|72.81|73.64|71.04|0
1661963100000|2022-08-31 16:25:00|73.87|71.27|74.28|71.68|74.46|71.86|73.75|71.15|0
1661963400000|2022-08-31 16:30:00|74.34|71.74|74.75|72.15|75.11|72.51|74.05|71.45|0
1661963700000|2022-08-31 16:35:00|74.81|72.21|74.04|71.44|74.99|72.39|73.52|70.92|0
1661964000000|2022-08-31 16:40:00|73.98|71.38|73.1|70.5|73.98|71.38|72.52|69.92|0
1661964300000|2022-08-31 16:45:00|72.93|70.33|73.81|71.21|73.98|71.38|72.93|70.33|0
1661964600000|2022-08-31 16:50:00|73.75|71.15|73.04|70.44|73.86|71.26|72.69|70.09|0
1661964900000|2022-08-31 16:55:00|72.87|70.27|73.39|70.79|73.39|70.79|72.4|69.8|0
1661965200000|2022-08-31 17:00:00|73.33|70.73|73.22|70.62|73.68|71.08|72.98|70.38|0
1661965500000|2022-08-31 17:05:00|73.1|70.5|73.92|71.32|74.21|71.61|73.04|70.44|0
1661965800000|2022-08-31 17:10:00|73.86|71.26|74.21|71.61|74.92|72.32|73.86|71.26|0
1661966100000|2022-08-31 17:15:00|74.15|71.55|72.69|70.09|74.15|71.55|72.57|69.97|0
1661966400000|2022-08-31 17:20:00|72.75|70.15|71.98|69.38|72.92|70.32|71.09|68.49|0
1661966700000|2022-08-31 17:25:00|71.93|69.33|72.27|69.67|72.5|69.9|71.29|68.69|0
1661967000000|2022-08-31 17:30:00|72.33|69.73|72.21|69.61|72.85|70.25|71.69|69.09|0
1661967300000|2022-08-31 17:35:00|72.27|69.67|71.12|68.52|72.44|69.84|71.01|68.41|0
1661967600000|2022-08-31 17:40:00|71|68.4|71.06|68.46|71.23|68.63|70.21|67.61|0
1661967900000|2022-08-31 17:45:00|71|68.4|70.49|67.89|71.46|68.86|70.43|67.83|0
1661968200000|2022-08-31 17:50:00|70.43|67.83|71.57|68.97|71.69|69.09|70.38|67.78|0
1661968500000|2022-08-31 17:55:00|71.51|68.91|71.63|69.03|71.86|69.26|71.17|68.57|0
1661968800000|2022-08-31 18:00:00|71.69|69.09|71.05|68.45|72.26|69.66|70.94|68.34|0
1661969100000|2022-08-31 18:05:00|70.94|68.34|72.32|69.72|72.61|70.01|70.37|67.77|0
1661969400000|2022-08-31 18:10:00|72.37|69.77|72.14|69.54|72.61|70.01|71.68|69.08|0
1661969700000|2022-08-31 18:15:00|72.2|69.6|71.56|68.96|72.72|70.12|71.51|68.91|0
1661970000000|2022-08-31 18:20:00|71.68|69.08|71.11|68.51|71.85|69.25|70.94|68.34|0
1661970300000|2022-08-31 18:25:00|71.16|68.56|71.16|68.56|71.96|69.36|71.16|68.56|0
1661970600000|2022-08-31 18:30:00|71.22|68.62|69.97|67.37|71.33|68.73|69.46|66.86|0
1661970900000|2022-08-31 18:35:00|69.91|67.31|69.12|66.52|69.91|67.31|69.07|66.47|0
1661971200000|2022-08-31 18:40:00|69.07|66.47|68.62|66.02|69.52|66.92|68.4|65.8|0
1661971500000|2022-08-31 18:45:00|68.4|65.8|69.18|66.58|69.68|67.08|68.12|65.52|0
1661971800000|2022-08-31 18:50:00|69.01|66.41|69.29|66.69|69.51|66.91|68.84|66.24|0
1661972100000|2022-08-31 18:55:00|69.23|66.63|69.62|67.02|69.62|67.02|68.56|65.96|0
1661972400000|2022-08-31 19:00:00|69.57|66.97|70.81|68.21|70.87|68.27|68.89|66.29|0
1661972700000|2022-08-31 19:05:00|70.75|68.15|71.21|68.61|71.95|69.35|70.13|67.53|0
1661973000000|2022-08-31 19:10:00|71.09|68.49|71.8|69.2|72.18|69.58|70.71|68.11|0
1661973300000|2022-08-31 19:15:00|72.03|69.43|72.09|69.49|73.37|70.77|71.74|69.14|0
1661973600000|2022-08-31 19:20:00|71.91|69.31|70.14|67.54|71.91|69.31|69.97|67.37|0
1661973900000|2022-08-31 19:25:00|70.25|67.65|70.54|67.94|70.82|68.22|69.91|67.31|0
1661974200000|2022-08-31 19:30:00|70.36|67.76|69.63|67.03|70.99|68.39|69.35|66.75|0
1661974500000|2022-08-31 19:35:00|69.57|66.97|70.87|68.27|70.93|68.33|69.23|66.63|0
1661974800000|2022-08-31 19:40:00|70.93|68.33|72.31|69.71|72.49|69.89|70.13|67.53|0
1661975100000|2022-08-31 19:45:00|72.25|69.65|71.79|69.19|73.3|70.7|71.39|68.79|0
1661975400000|2022-08-31 19:50:00|71.47|68.87|69.79|67.19|71.67|69.07|69.62|67.02|0
1661975700000|2022-08-31 19:55:00|69.62|67.02|67.17|64.57|70.02|67.42|66.95|64.35|0
1661976000000|2022-08-31 20:00:00|66.87|64.27|67.17|64.57|67.56|64.96|66.46|63.86|0
1661976300000|2022-08-31 20:05:00|67.23|64.63|67.78|65.18|67.83|65.23|67.12|64.52|0
1661976600000|2022-08-31 20:10:00|67.83|65.23|67.88|65.28|67.94|65.34|67.72|65.12|0
1661976900000|2022-08-31 20:15:00|67.93|65.13|68.04|65.24|68.04|65.24|67.76|64.96|0
1661977200000|2022-08-31 20:20:00|68.06|65.26|68.09|65.29|68.15|65.35|67.87|65.07|0
1661977500000|2022-08-31 20:25:00|68.04|65.24|68.26|65.46|68.26|65.46|67.82|65.02|0
1661977800000|2022-08-31 20:30:00|68.2|65.4|68.31|65.51|68.42|65.62|68.2|65.4|0
1661978100000|2022-08-31 20:35:00|68.37|65.57|68.37|65.57|68.37|65.57|68.31|65.51|0
1661978400000|2022-08-31 20:40:00|68.36|65.56|68.14|65.34|68.36|65.56|68.14|65.34|0
1661978700000|2022-08-31 20:45:00|68.09|65.29|68.03|65.23|68.09|65.29|67.7|64.9|0
1661979000000|2022-08-31 20:50:00|68|65.2|68.14|65.34|68.19|65.39|68|65.2|0
1661979300000|2022-08-31 20:55:00|68.19|65.39|68.05|65.25|68.28|65.48|68.03|65.23|0
1661979600000|2022-08-31 21:00:00|68.03|65.23|68.11|65.31|68.16|65.36|68|65.2|0
1661979900000|2022-08-31 21:05:00|67.97|65.17|68.16|65.36|68.16|65.36|67.96|65.16|0
1661980200000|2022-08-31 21:10:00|68.18|65.38|68|65.2|68.24|65.44|68|65.2|0
1661980500000|2022-08-31 21:15:00|67.98|65.18|67.94|65.14|68.02|65.22|67.94|65.14|0
1661980800000|2022-08-31 21:20:00|67.85|65.05|67.6|64.8|67.85|65.05|67.58|64.78|0
1661981100000|2022-08-31 21:25:00|67.59|64.79|67.71|64.91|67.72|64.92|67.58|64.78|0
1661981400000|2022-08-31 21:30:00|67.73|64.93|67.7|64.9|67.81|65.01|67.7|64.9|0
1661981700000|2022-08-31 21:35:00|67.69|64.89|67.42|64.62|67.69|64.89|67.39|64.59|0
1661982000000|2022-08-31 21:40:00|67.53|64.73|67.49|64.69|67.53|64.73|67.49|64.69|0
1661982300000|2022-08-31 21:45:00|67.39|64.59|67.37|64.57|67.46|64.66|67.34|64.54|0
1661982600000|2022-08-31 21:50:00|67.36|64.56|67.35|64.55|67.36|64.56|67.31|64.51|0
1661982900000|2022-08-31 21:55:00|67.33|64.53|67.5|64.7|67.51|64.71|67.31|64.51|0
1661983200000|2022-08-31 22:00:00|66.93|64.13|67.92|65.12|68.2|65.4|66.93|64.13|0
1661983500000|2022-08-31 22:05:00|67.95|65.15|67.95|65.15|68.06|65.26|67.79|64.99|0
1661983800000|2022-08-31 22:10:00|67.9|65.1|66.85|64.05|67.9|65.1|66.85|64.05|0
1661984100000|2022-08-31 22:15:00|66.79|63.99|66.33|63.53|67.07|64.27|66.3|63.5|0
1661984400000|2022-08-31 22:20:00|66.3|63.5|65.33|62.53|66.74|63.94|65.33|62.53|0
1661984700000|2022-08-31 22:25:00|65.38|62.58|65.17|62.37|65.54|62.74|64.85|62.05|0
1661985000000|2022-08-31 22:30:00|65.22|62.42|64.52|61.72|65.3|62.5|64.1|61.3|0
1661985300000|2022-08-31 22:35:00|64.58|61.78|64.2|61.4|64.79|61.99|64.2|61.4|0
1661985600000|2022-08-31 22:40:00|64.36|61.56|64.36|61.56|64.52|61.72|64.31|61.51|0
1661985900000|2022-08-31 22:45:00|64.41|61.61|64.68|61.88|64.73|61.93|64.41|61.61|0
1661986200000|2022-08-31 22:50:00|64.73|61.93|65.11|62.31|65.32|62.52|64.63|61.83|0
1661986500000|2022-08-31 22:55:00|65.21|62.41|65.13|62.33|65.27|62.47|64.89|62.09|0
1661986800000|2022-08-31 23:00:00|65.05|62.25|64.36|61.56|65.1|62.3|64.25|61.45|0
1661987100000|2022-08-31 23:05:00|64.41|61.61|64.14|61.34|64.41|61.61|63.93|61.13|0
1661987400000|2022-08-31 23:10:00|64.17|61.37|63.93|61.13|64.41|61.61|63.93|61.13|0
1661987700000|2022-08-31 23:15:00|63.19|60.39|63.09|60.29|63.3|60.5|63.03|60.23|0
1661988000000|2022-08-31 23:20:00|63.19|60.39|63.19|60.39|63.4|60.6|63.08|60.28|0
1661988300000|2022-08-31 23:25:00|63.11|60.31|62.09|59.29|63.11|60.31|62.09|59.29|0
1661988600000|2022-08-31 23:30:00|62.15|59.35|62.04|59.24|62.15|59.35|61.47|58.67|0
1661988900000|2022-08-31 23:35:00|62.07|59.27|61.83|59.03|62.4|59.6|61.83|59.03|0
1661989200000|2022-08-31 23:40:00|61.88|59.08|62.19|59.39|62.3|59.5|61.88|59.08|0
1661989500000|2022-08-31 23:45:00|62.22|59.42|62.61|59.81|62.71|59.91|62.22|59.42|0
1661989800000|2022-08-31 23:50:00|62.66|59.86|62.27|59.47|62.89|60.09|62.24|59.44|0
1661990100000|2022-08-31 23:55:00|62.29|59.49|62.81|60.01|63.18|60.38|62.19|59.39|0
1661990400000|2022-09-01 00:00:00|62.86|60.06|63.07|60.27|63.07|60.27|62.24|59.44|0
1661990700000|2022-09-01 00:05:00|63.13|60.33|63.28|60.48|63.44|60.64|63.02|60.22|0
1661991000000|2022-09-01 00:10:00|63.18|60.38|62.03|59.23|63.18|60.38|62.03|59.23|0
1661991300000|2022-09-01 00:15:00|62.13|59.33|62.18|59.38|62.6|59.8|61.93|59.13|0
1661991600000|2022-09-01 00:20:00|62.21|59.41|62.39|59.59|62.6|59.8|62.08|59.28|0
1661991900000|2022-09-01 00:25:00|62.44|59.64|62.75|59.95|62.96|60.16|62.34|59.54|0
1661992200000|2022-09-01 00:30:00|62.8|60|62.13|59.33|62.91|60.11|62.13|59.33|0
1661992500000|2022-09-01 00:35:00|62.18|59.38|61.76|58.96|62.49|59.69|61.66|58.86|0
1661992800000|2022-09-01 00:40:00|61.71|58.91|60.69|57.89|61.89|59.09|60.64|57.84|0
1661993100000|2022-09-01 00:45:00|60.74|57.94|61.07|58.27|61.3|58.5|60.43|57.63|0
1661993400000|2022-09-01 00:50:00|61.04|58.24|61.45|58.65|61.71|58.91|60.99|58.19|0
1661993700000|2022-09-01 00:55:00|61.48|58.68|61.71|58.91|61.76|58.96|61.3|58.5|0
1661994000000|2022-09-01 01:00:00|61.73|58.93|62.51|59.71|62.51|59.71|61.71|58.91|0
1661994300000|2022-09-01 01:05:00|62.48|59.68|62.27|59.47|62.48|59.68|62.17|59.37|0
1661994600000|2022-09-01 01:10:00|62.32|59.52|62.06|59.26|62.38|59.58|62.01|59.21|0
1661994900000|2022-09-01 01:15:00|62.12|59.32|62.58|59.78|62.9|60.1|62.06|59.26|0
1661995200000|2022-09-01 01:20:00|62.53|59.73|62.37|59.57|62.68|59.88|61.96|59.16|0
1661995500000|2022-09-01 01:25:00|62.4|59.6|62.37|59.57|62.66|59.86|62.32|59.52|0
1661995800000|2022-09-01 01:30:00|62.47|59.67|61.96|59.16|62.68|59.88|61.85|59.05|0
1661996100000|2022-09-01 01:35:00|61.9|59.1|61.98|59.18|62.19|59.39|61.7|58.9|0
1661996400000|2022-09-01 01:40:00|61.9|59.1|62.37|59.57|62.47|59.67|61.49|58.69|0
1661996700000|2022-09-01 01:45:00|62.31|59.51|62.67|59.87|62.67|59.87|61.98|59.18|0
1661997000000|2022-09-01 01:50:00|62.7|59.9|62.98|60.18|63.09|60.29|62.41|59.61|0
1661997300000|2022-09-01 01:55:00|62.96|60.16|63.16|60.36|63.24|60.44|62.77|59.97|0
1661997600000|2022-09-01 02:00:00|63.09|60.29|63.24|60.44|63.24|60.44|62.98|60.18|0
1661997900000|2022-09-01 02:05:00|63.21|60.41|62.98|60.18|63.35|60.55|62.93|60.13|0
1661998200000|2022-09-01 02:10:00|63|60.2|63.08|60.28|63.34|60.54|62.87|60.07|0
1661998500000|2022-09-01 02:15:00|63.03|60.23|63.13|60.33|63.24|60.44|63.03|60.23|0
1661998800000|2022-09-01 02:20:00|63.19|60.39|63.45|60.65|63.5|60.7|63.13|60.33|0
1661999100000|2022-09-01 02:25:00|63.5|60.7|63.44|60.64|63.92|61.12|63.39|60.59|0
1661999400000|2022-09-01 02:30:00|63.39|60.59|62.87|60.07|63.39|60.59|62.79|59.99|0
1661999700000|2022-09-01 02:35:00|63.02|60.22|62.76|59.96|63.02|60.22|62.76|59.96|0
1662000000000|2022-09-01 02:40:00|62.81|60.01|62.81|60.01|62.97|60.17|62.66|59.86|0
1662000300000|2022-09-01 02:45:00|62.84|60.04|62.92|60.12|63.02|60.22|62.76|59.96|0
1662000600000|2022-09-01 02:50:00|62.97|60.17|62.81|60.01|63.1|60.3|62.78|59.98|0
1662000900000|2022-09-01 02:55:00|62.78|59.98|62.99|60.19|62.99|60.19|62.55|59.75|0
1662001200000|2022-09-01 03:00:00|63.02|60.22|62.86|60.06|63.33|60.53|62.86|60.06|0
1662001500000|2022-09-01 03:05:00|62.81|60.01|62.81|60.01|63.02|60.22|62.65|59.85|0
1662001800000|2022-09-01 03:10:00|62.78|59.98|62.8|60|62.91|60.11|62.7|59.9|0
1662002100000|2022-09-01 03:15:00|62.83|60.03|62.91|60.11|62.91|60.11|62.75|59.95|0
1662002400000|2022-09-01 03:20:00|62.85|60.05|62.91|60.11|62.91|60.11|62.75|59.95|0
1662002700000|2022-09-01 03:25:00|62.85|60.05|62.8|60|62.85|60.05|62.59|59.79|0
1662003000000|2022-09-01 03:30:00|62.85|60.05|63.06|60.26|63.11|60.31|62.64|59.84|0
1662003300000|2022-09-01 03:35:00|63.11|60.31|62.64|59.84|63.11|60.31|62.64|59.84|0
1662003600000|2022-09-01 03:40:00|62.69|59.89|61.5|58.7|62.85|60.05|61.5|58.7|0
1662003900000|2022-09-01 03:45:00|61.61|58.81|61.58|58.78|61.97|59.17|61.4|58.6|0
1662004200000|2022-09-01 03:50:00|61.61|58.81|61.81|59.01|61.96|59.16|61.55|58.75|0
1662004500000|2022-09-01 03:55:00|61.73|58.93|61.65|58.85|61.86|59.06|61.6|58.8|0
1662004800000|2022-09-01 04:00:00|61.76|58.96|62.01|59.21|62.12|59.32|61.71|58.91|0
1662005100000|2022-09-01 04:05:00|62.06|59.26|62.11|59.31|62.27|59.47|62.06|59.26|0
1662005400000|2022-09-01 04:10:00|62.17|59.37|61.83|59.03|62.22|59.42|61.65|58.85|0
1662005700000|2022-09-01 04:15:00|61.86|59.06|61.98|59.18|62.06|59.26|61.75|58.95|0
1662006000000|2022-09-01 04:20:00|61.96|59.16|62.07|59.27|62.12|59.32|61.83|59.03|0
1662006300000|2022-09-01 04:25:00|62.02|59.22|62.22|59.42|62.33|59.53|61.97|59.17|0
1662006600000|2022-09-01 04:30:00|62.28|59.48|62.38|59.58|62.48|59.68|62.12|59.32|0
1662006900000|2022-09-01 04:35:00|62.35|59.55|62.9|60.1|63|60.2|62.33|59.53|0
1662007200000|2022-09-01 04:40:00|62.92|60.12|62.69|59.89|62.95|60.15|62.53|59.73|0
1662007500000|2022-09-01 04:45:00|62.74|59.94|63.31|60.51|63.42|60.62|62.69|59.89|0
1662007800000|2022-09-01 04:50:00|63.34|60.54|63.26|60.46|63.42|60.62|63.18|60.38|0
1662008100000|2022-09-01 04:55:00|63.31|60.51|63.31|60.51|63.36|60.56|63.2|60.4|0
1662008400000|2022-09-01 05:00:00|63.26|60.46|62.71|59.91|63.26|60.46|62.68|59.88|0
1662008700000|2022-09-01 05:05:00|62.68|59.88|63.04|60.24|63.36|60.56|62.68|59.88|0
1662009000000|2022-09-01 05:10:00|63.07|60.27|63.04|60.24|63.15|60.35|62.86|60.06|0
1662009300000|2022-09-01 05:15:00|63.09|60.29|63.25|60.45|63.36|60.56|63.04|60.24|0
1662009600000|2022-09-01 05:20:00|63.2|60.4|63.3|60.5|63.35|60.55|62.99|60.19|0
1662009900000|2022-09-01 05:25:00|63.35|60.55|63.61|60.81|63.67|60.87|63.25|60.45|0
1662010200000|2022-09-01 05:30:00|63.67|60.87|63.3|60.5|63.67|60.87|63.04|60.24|0
1662010500000|2022-09-01 05:35:00|63.35|60.55|63.17|60.37|63.38|60.58|62.83|60.03|0
1662010800000|2022-09-01 05:40:00|63.14|60.34|63.48|60.68|63.66|60.86|63.14|60.34|0
1662011100000|2022-09-01 05:45:00|63.51|60.71|62.51|59.71|63.66|60.86|62.51|59.71|0
1662011400000|2022-09-01 05:50:00|62.46|59.66|62.82|60.02|63.08|60.28|62.25|59.45|0
1662011700000|2022-09-01 05:55:00|62.8|60|62.72|59.92|62.93|60.13|62.67|59.87|0
1662012000000|2022-09-01 06:00:00|62.64|59.84|62.4|59.6|63.13|60.33|62.2|59.4|0
1662012300000|2022-09-01 06:05:00|62.33|59.53|61.94|59.14|62.33|59.53|61.48|58.68|0
1662012600000|2022-09-01 06:10:00|61.99|59.19|61.81|59.01|62.12|59.32|61.32|58.52|0
1662012900000|2022-09-01 06:15:00|61.78|58.98|61.31|58.51|64.71|61.91|61.21|58.41|0
1662013200000|2022-09-01 06:20:00|61.26|58.46|61.2|58.4|61.87|59.07|61.2|58.4|0
1662013500000|2022-09-01 06:25:00|61|58.2|61.87|59.07|61.97|59.17|60.8|58|0
1662013800000|2022-09-01 06:30:00|61.97|59.17|62.38|59.58|62.38|59.58|61.84|59.04|0
1662014100000|2022-09-01 06:35:00|62.49|59.69|62.85|60.05|62.85|60.05|62.28|59.48|0
1662014400000|2022-09-01 06:40:00|62.8|60|63.27|60.47|63.48|60.68|62.75|59.95|0
1662014700000|2022-09-01 06:45:00|63.32|60.52|63.37|60.57|63.79|60.99|63.06|60.26|0
1662015000000|2022-09-01 06:50:00|63.42|60.62|63.18|60.38|63.53|60.73|62.9|60.1|0
1662015300000|2022-09-01 06:55:00|63.21|60.41|63.11|60.31|63.42|60.62|62.95|60.15|0
1662015600000|2022-09-01 07:00:00|62.9|60.1|63.18|60.38|63.44|60.64|62.38|59.58|0
1662015900000|2022-09-01 07:05:00|63.11|60.51|62.3|59.7|63.69|61.09|61.56|58.96|0
1662016200000|2022-09-01 07:10:00|62.44|59.84|63.71|61.11|63.77|61.17|62.18|59.58|0
1662016500000|2022-09-01 07:15:00|63.61|61.01|62.67|60.07|64.19|61.59|62.61|60.01|0
1662016800000|2022-09-01 07:20:00|62.74|60.14|62.25|59.65|63.19|60.59|62.2|59.6|0
1662017100000|2022-09-01 07:25:00|62.3|59.7|61.4|58.8|62.66|60.06|61.4|58.8|0
1662017400000|2022-09-01 07:30:00|61.37|58.77|61.42|58.82|61.68|59.08|60.96|58.36|0
1662017700000|2022-09-01 07:35:00|61.52|58.92|61.63|59.03|62.3|59.7|61.42|58.82|0
1662018000000|2022-09-01 07:40:00|61.65|59.05|62.36|59.76|62.6|60|61|58.4|0
1662018300000|2022-09-01 07:45:00|62.52|59.92|63.35|60.75|63.45|60.85|62.41|59.81|0
1662018600000|2022-09-01 07:50:00|63.3|60.7|62.72|60.12|63.35|60.75|62.72|60.12|0
1662018900000|2022-09-01 07:55:00|62.75|60.15|62.98|60.38|63.09|60.49|62.57|59.97|0
1662019200000|2022-09-01 08:00:00|63.03|60.43|63.24|60.64|63.24|60.64|62.36|59.76|0
1662019500000|2022-09-01 08:05:00|63.19|60.59|62.77|60.17|63.66|61.06|62.77|60.17|0
1662019800000|2022-09-01 08:10:00|62.67|60.07|63.45|60.85|63.55|60.95|62.41|59.81|0
1662020100000|2022-09-01 08:15:00|63.5|60.9|62.72|60.12|63.5|60.9|62.72|60.12|0
1662020400000|2022-09-01 08:20:00|62.82|60.22|62.4|59.8|63|60.4|62.35|59.75|0
1662020700000|2022-09-01 08:25:00|62.35|59.75|62.04|59.44|62.51|59.91|62.04|59.44|0
1662021000000|2022-09-01 08:30:00|62.09|59.49|61.58|58.98|62.25|59.65|61.48|58.88|0
1662021300000|2022-09-01 08:35:00|61.6|59|62.09|59.49|62.11|59.51|61.47|58.87|0
1662021600000|2022-09-01 08:40:00|62.04|59.44|61.86|59.26|62.35|59.75|61.73|59.13|0
1662021900000|2022-09-01 08:45:00|61.78|59.18|61.47|58.87|61.88|59.28|61.32|58.72|0
1662022200000|2022-09-01 08:50:00|61.5|58.9|61.16|58.56|61.65|59.05|61.11|58.51|0
1662022500000|2022-09-01 08:55:00|61.21|58.61|61.88|59.28|61.93|59.33|61.16|58.56|0
1662022800000|2022-09-01 09:00:00|61.93|59.33|62.47|59.87|62.65|60.05|61.83|59.23|0
1662023100000|2022-09-01 09:05:00|62.5|59.9|62.29|59.69|62.65|60.05|62.19|59.59|0
1662023400000|2022-09-01 09:10:00|62.31|59.71|61.8|59.2|62.65|60.05|61.77|59.17|0
1662023700000|2022-09-01 09:15:00|61.82|59.22|61.62|59.02|62.18|59.58|61.56|58.96|0
1662024000000|2022-09-01 09:20:00|61.67|59.07|61.21|58.61|61.67|59.07|61.1|58.5|0
1662024300000|2022-09-01 09:25:00|61.26|58.66|61.92|59.32|61.97|59.37|61.26|58.66|0
1662024600000|2022-09-01 09:30:00|61.95|59.35|61.56|58.96|62.31|59.71|61.56|58.96|0
1662024900000|2022-09-01 09:35:00|61.51|58.91|62.33|59.73|62.38|59.78|61.46|58.86|0
1662025200000|2022-09-01 09:40:00|62.38|59.78|62.85|60.25|62.85|60.25|62.23|59.63|0
1662025500000|2022-09-01 09:45:00|62.8|60.2|63.18|60.58|63.32|60.72|62.8|60.2|0
1662025800000|2022-09-01 09:50:00|63.16|60.56|63.39|60.79|63.52|60.92|63.05|60.45|0
1662026100000|2022-09-01 09:55:00|63.42|60.82|62.9|60.3|63.42|60.82|62.84|60.24|0
1662026400000|2022-09-01 10:00:00|62.84|60.24|62.74|60.14|63.02|60.42|62.74|60.14|0
1662026700000|2022-09-01 10:05:00|62.76|60.16|62.84|60.24|63.1|60.5|62.63|60.03|0
1662027000000|2022-09-01 10:10:00|62.89|60.29|62.79|60.19|63|60.4|62.58|59.98|0
1662027300000|2022-09-01 10:15:00|62.81|60.21|62.37|59.77|62.81|60.21|62.27|59.67|0
1662027600000|2022-09-01 10:20:00|62.47|59.87|62.32|59.72|62.99|60.39|62.32|59.72|0
1662027900000|2022-09-01 10:25:00|62.34|59.74|62.84|60.24|63.04|60.44|62.29|59.69|0
1662028200000|2022-09-01 10:30:00|62.89|60.29|62.5|59.9|62.99|60.39|62.26|59.66|0
1662028500000|2022-09-01 10:35:00|62.52|59.92|62.34|59.74|62.52|59.92|62.16|59.56|0
1662028800000|2022-09-01 10:40:00|62.31|59.71|62.42|59.82|62.42|59.82|62.06|59.46|0
1662029100000|2022-09-01 10:45:00|62.39|59.79|62.49|59.89|62.62|60.02|62.16|59.56|0
1662029400000|2022-09-01 10:50:00|62.52|59.92|62.41|59.81|62.52|59.92|62.1|59.5|0
1662029700000|2022-09-01 10:55:00|62.47|59.87|62.83|60.23|63.14|60.54|62.21|59.61|0
1662030000000|2022-09-01 11:00:00|62.98|60.38|63.29|60.69|63.35|60.75|62.93|60.33|0
1662030300000|2022-09-01 11:05:00|63.24|60.64|63.35|60.75|63.48|60.88|62.98|60.38|0
1662030600000|2022-09-01 11:10:00|63.4|60.8|63.97|61.37|64.13|61.53|63.03|60.43|0
1662030900000|2022-09-01 11:15:00|64.05|61.45|64.5|61.9|64.55|61.95|63.71|61.11|0
1662031200000|2022-09-01 11:20:00|64.55|61.95|64.66|62.06|64.77|62.17|64.24|61.64|0
1662031500000|2022-09-01 11:25:00|64.71|62.11|64.39|61.79|64.87|62.27|64.29|61.69|0
1662031800000|2022-09-01 11:30:00|64.34|61.74|65.56|62.96|65.62|63.02|64.08|61.48|0
1662032100000|2022-09-01 11:35:00|65.51|62.91|64.59|61.99|66.52|63.92|64.49|61.89|0
1662032400000|2022-09-01 11:40:00|64.54|61.94|65.55|62.95|65.55|62.95|64.43|61.83|0
1662032700000|2022-09-01 11:45:00|65.61|63.01|64.96|62.36|65.93|63.33|64.91|62.31|0
1662033000000|2022-09-01 11:50:00|64.91|62.31|64.91|62.31|65.02|62.42|64.43|61.83|0
1662033300000|2022-09-01 11:55:00|64.83|62.23|64.59|61.99|65.34|62.74|64.53|61.93|0
1662033600000|2022-09-01 12:00:00|64.64|62.04|64.64|62.04|65.28|62.68|64.53|61.93|0
1662033900000|2022-09-01 12:05:00|64.58|61.98|64.56|61.96|64.96|62.36|64.53|61.93|0
1662034200000|2022-09-01 12:10:00|64.58|61.98|64|61.4|64.96|62.36|63.95|61.35|0
1662034500000|2022-09-01 12:15:00|63.95|61.35|63.68|61.08|64.1|61.5|63.57|60.97|0
1662034800000|2022-09-01 12:20:00|63.63|61.03|64.29|61.69|64.29|61.69|63.6|61|0
1662035100000|2022-09-01 12:25:00|64.37|61.77|63.78|61.18|64.37|61.77|63.36|60.76|0
1662035400000|2022-09-01 12:30:00|63.86|61.26|62.32|59.72|64.26|61.66|62.16|59.56|0
1662035700000|2022-09-01 12:35:00|62.37|59.77|62.52|59.92|62.73|60.13|61.8|59.2|0
1662036000000|2022-09-01 12:40:00|62.58|59.98|62.57|59.97|62.78|60.18|62.21|59.61|0
1662036300000|2022-09-01 12:45:00|62.42|59.82|62.89|60.29|63.2|60.6|62.42|59.82|0
1662036600000|2022-09-01 12:50:00|62.83|60.23|62.52|59.92|63.2|60.6|62.31|59.71|0
1662036900000|2022-09-01 12:55:00|62.47|59.87|62|59.4|62.67|60.07|61.9|59.3|0
1662037200000|2022-09-01 13:00:00|61.9|59.3|61.28|58.68|62|59.4|61.28|58.68|0
1662037500000|2022-09-01 13:05:00|61.33|58.73|62.2|59.6|62.83|60.23|61.18|58.58|0
1662037800000|2022-09-01 13:10:00|62.15|59.55|62.46|59.86|62.72|60.12|62.05|59.45|0
1662038100000|2022-09-01 13:15:00|62.51|59.91|62.77|60.17|62.77|60.17|62.2|59.6|0
1662038400000|2022-09-01 13:20:00|62.72|60.12|62.77|60.17|62.88|60.28|62.43|59.83|0
1662038700000|2022-09-01 13:25:00|62.56|59.96|62.51|59.91|62.67|60.07|62.04|59.44|0
1662039000000|2022-09-01 13:30:00|62.41|59.81|61.01|58.41|63.45|60.85|61.01|58.41|0
1662039300000|2022-09-01 13:35:00|60.91|58.31|61.83|59.23|62.09|59.49|60.71|58.11|0
1662039600000|2022-09-01 13:40:00|61.78|59.18|61.72|59.12|63.6|61|61.41|58.81|0
1662039900000|2022-09-01 13:45:00|61.62|59.02|61.05|58.45|62.34|59.74|60.64|58.04|0
1662040200000|2022-09-01 13:50:00|61|58.4|61.46|58.86|61.51|58.91|60.39|57.79|0
1662040500000|2022-09-01 13:55:00|61.28|58.68|61.23|58.63|61.74|59.14|59.78|57.18|0
1662040800000|2022-09-01 14:00:00|61.56|58.96|58.58|55.98|62.31|59.71|58.43|55.83|0
1662041100000|2022-09-01 14:05:00|58.53|55.93|59.18|56.58|59.63|57.03|57.31|54.71|0
1662041400000|2022-09-01 14:10:00|59.23|56.63|58.13|55.53|59.23|56.63|57.79|55.19|0
1662041700000|2022-09-01 14:15:00|58.03|55.43|58.53|55.93|58.73|56.13|57.4|54.8|0
1662042000000|2022-09-01 14:20:00|58.48|55.88|60.79|58.19|60.84|58.24|58.28|55.68|0
1662042300000|2022-09-01 14:25:00|60.89|58.29|61.91|59.31|62.17|59.57|60.74|58.14|0
1662042600000|2022-09-01 14:30:00|62.02|59.42|60.63|58.03|62.02|59.42|60.58|57.98|0
1662042900000|2022-09-01 14:35:00|60.48|57.88|58.77|56.17|61.19|58.59|58.62|56.02|0
1662043200000|2022-09-01 14:40:00|58.72|56.12|57.93|55.33|59.32|56.72|57.59|54.99|0
1662043500000|2022-09-01 14:45:00|57.83|55.23|57.2|54.6|57.83|55.23|57|54.4|0
1662043800000|2022-09-01 14:50:00|57.1|54.5|57.49|54.89|58.47|55.87|57.1|54.5|0
1662044100000|2022-09-01 14:55:00|57.64|55.04|57.44|54.84|58.13|55.53|57.25|54.65|0
1662044400000|2022-09-01 15:00:00|57.34|54.74|57.1|54.5|57.93|55.33|56.81|54.21|0
1662044700000|2022-09-01 15:05:00|57.15|54.55|59.26|56.66|59.97|57.37|57.15|54.55|0
1662045000000|2022-09-01 15:10:00|59.31|56.71|60.06|57.46|60.42|57.82|59.31|56.71|0
1662045300000|2022-09-01 15:15:00|60.01|57.41|60.06|57.46|60.72|58.12|59.66|57.06|0
1662045600000|2022-09-01 15:20:00|60.11|57.51|59.52|56.92|60.11|57.51|58.92|56.32|0
1662045900000|2022-09-01 15:25:00|59.47|56.87|58.82|56.22|59.92|57.32|58.47|55.87|0
1662046200000|2022-09-01 15:30:00|58.87|56.27|60.93|58.33|60.98|58.38|58.72|56.12|0
1662046500000|2022-09-01 15:35:00|61.03|58.43|60.77|58.17|62.31|59.71|60.62|58.02|0
1662046800000|2022-09-01 15:40:00|60.82|58.22|59.16|56.56|60.92|58.32|59.16|56.56|0
1662047100000|2022-09-01 15:45:00|59.11|56.51|59.66|57.06|59.71|57.11|58.91|56.31|0
1662047400000|2022-09-01 15:50:00|59.71|57.11|59.16|56.56|59.86|57.26|58.66|56.06|0
1662047700000|2022-09-01 15:55:00|59.31|56.71|59.41|56.81|59.41|56.81|58.41|55.81|0
1662048000000|2022-09-01 16:00:00|59.36|56.76|60.61|58.01|60.61|58.01|59.36|56.76|0
1662048300000|2022-09-01 16:05:00|60.41|57.81|60.97|58.37|61.17|58.57|59.6|57|0
1662048600000|2022-09-01 16:10:00|60.86|58.26|60.86|58.26|60.86|58.26|60.16|57.56|0
1662048900000|2022-09-01 16:15:00|61.02|58.42|61.01|58.41|61.68|59.08|60.66|58.06|0
1662049200000|2022-09-01 16:20:00|61.07|58.47|60.4|57.8|61.12|58.52|60.1|57.5|0
1662049500000|2022-09-01 16:25:00|60.45|57.85|60.61|58.01|61.32|58.72|59.9|57.3|0
1662049800000|2022-09-01 16:30:00|60.55|57.95|60.71|58.11|60.71|58.11|59.95|57.35|0
1662050100000|2022-09-01 16:35:00|60.76|58.16|59.25|56.65|60.81|58.21|59.05|56.45|0
1662050400000|2022-09-01 16:40:00|59.1|56.5|59.59|56.99|59.59|56.99|58.9|56.3|0
1662050700000|2022-09-01 16:45:00|59.54|56.94|59.49|56.89|59.79|57.19|58.8|56.2|0
1662051000000|2022-09-01 16:50:00|59.54|56.94|58.3|55.7|59.59|56.99|58.2|55.6|0
1662051300000|2022-09-01 16:55:00|58.4|55.8|58.55|55.95|58.74|56.14|57.71|55.11|0
1662051600000|2022-09-01 17:00:00|58.59|55.99|59.14|56.54|59.54|56.94|58.1|55.5|0
1662051900000|2022-09-01 17:05:00|59.19|56.59|60.39|57.79|60.39|57.79|59.14|56.54|0
1662052200000|2022-09-01 17:10:00|60.44|57.84|61.15|58.55|61.23|58.63|59.84|57.24|0
1662052500000|2022-09-01 17:15:00|61.31|58.71|61.05|58.45|61.46|58.86|60.9|58.3|0
1662052800000|2022-09-01 17:20:00|61.1|58.5|62.38|59.78|62.44|59.84|61.1|58.5|0
1662053100000|2022-09-01 17:25:00|62.28|59.68|63.16|60.56|63.32|60.72|61.97|59.37|0
1662053400000|2022-09-01 17:30:00|63.11|60.51|63.13|60.53|63.84|61.24|61.69|59.09|0
1662053700000|2022-09-01 17:35:00|63.55|60.95|62.87|60.27|63.76|61.16|62.51|59.91|0
1662054000000|2022-09-01 17:40:00|62.97|60.37|62.51|59.91|63.03|60.43|62.3|59.7|0
1662054300000|2022-09-01 17:45:00|62.3|59.7|61.78|59.18|62.35|59.75|61.37|58.77|0
1662054600000|2022-09-01 17:50:00|61.83|59.23|61.88|59.28|62.14|59.54|61.47|58.87|0
1662054900000|2022-09-01 17:55:00|61.73|59.13|61.88|59.28|62.24|59.64|61.52|58.92|0
1662055200000|2022-09-01 18:00:00|62.14|59.54|62.86|60.26|62.86|60.26|61.32|58.72|0
1662055500000|2022-09-01 18:05:00|63.02|60.42|62.29|59.69|63.33|60.73|61.93|59.33|0
1662055800000|2022-09-01 18:10:00|62.34|59.74|62.76|60.16|62.97|60.37|61.62|59.02|0
1662056100000|2022-09-01 18:15:00|62.65|60.05|63.33|60.73|63.38|60.78|62.65|60.05|0
1662056400000|2022-09-01 18:20:00|63.38|60.78|65.44|62.84|65.77|63.17|63.33|60.73|0
1662056700000|2022-09-01 18:25:00|65.5|62.9|66.14|63.54|66.68|64.08|65.44|62.84|0
1662057000000|2022-09-01 18:30:00|66.2|63.6|66.93|64.33|67.23|64.63|66.2|63.6|0
1662057300000|2022-09-01 18:35:00|66.95|64.35|66.36|63.76|67.94|65.34|65.76|63.16|0
1662057600000|2022-09-01 18:40:00|66.25|63.65|65.6|63|66.9|64.3|65.49|62.89|0
1662057900000|2022-09-01 18:45:00|65.65|63.05|65.12|62.52|66.57|63.97|64.8|62.2|0
1662058200000|2022-09-01 18:50:00|65.17|62.57|66.84|64.24|66.89|64.29|64.9|62.3|0
1662058500000|2022-09-01 18:55:00|66.73|64.13|66.3|63.7|67.28|64.68|65.76|63.16|0
1662058800000|2022-09-01 19:00:00|66.35|63.75|66.24|63.64|67.6|65|65.86|63.26|0
1662059100000|2022-09-01 19:05:00|66.29|63.69|68.37|65.77|68.65|66.05|66.29|63.69|0
1662059400000|2022-09-01 19:10:00|68.34|65.74|67.72|65.12|68.76|66.16|67.49|64.89|0
1662059700000|2022-09-01 19:15:00|67.67|65.07|64.92|62.32|68.77|66.17|64.92|62.32|0
1662060000000|2022-09-01 19:20:00|64.98|62.38|64.97|62.37|65.68|63.08|64.17|61.57|0
1662060300000|2022-09-01 19:25:00|65.03|62.43|63.85|61.25|65.03|62.43|63.75|61.15|0
1662060600000|2022-09-01 19:30:00|63.59|60.99|63.43|60.83|64.17|61.57|63.01|60.41|0
1662060900000|2022-09-01 19:35:00|63.38|60.78|64.33|61.73|64.92|62.32|63.22|60.62|0
1662061200000|2022-09-01 19:40:00|64.27|61.67|64.75|62.15|64.97|62.37|63.8|61.2|0
1662061500000|2022-09-01 19:45:00|64.7|62.1|64.01|61.41|65.4|62.8|63.79|61.19|0
1662061800000|2022-09-01 19:50:00|64.38|61.78|66.75|64.15|66.75|64.15|64.38|61.78|0
1662062100000|2022-09-01 19:55:00|66.81|64.21|69.36|66.76|69.87|67.27|66.81|64.21|0
1662062400000|2022-09-01 20:00:00|69.03|66.43|68.75|66.15|69.03|66.43|68.47|65.87|0
1662062700000|2022-09-01 20:05:00|68.8|66.2|69.02|66.42|69.14|66.54|68.69|66.09|0
1662063000000|2022-09-01 20:10:00|68.97|66.37|67.9|65.3|68.97|66.37|66.48|63.88|0
1662063300000|2022-09-01 20:15:00|68.56|65.76|69.23|66.43|69.34|66.54|68.5|65.7|0
1662063600000|2022-09-01 20:20:00|69.17|66.37|69.5|66.7|69.56|66.76|69.06|66.26|0
1662063900000|2022-09-01 20:25:00|69.45|66.65|69.62|66.82|69.73|66.93|69.28|66.48|0
1662064200000|2022-09-01 20:30:00|69.67|66.87|69.5|66.7|69.67|66.87|69.28|66.48|0
1662064500000|2022-09-01 20:35:00|69.45|66.65|69.33|66.53|69.5|66.7|69.22|66.42|0
1662064800000|2022-09-01 20:40:00|69.28|66.48|69.44|66.64|69.56|66.76|69.27|66.47|0
1662065100000|2022-09-01 20:45:00|69.39|66.59|69.61|66.81|69.72|66.92|69.33|66.53|0
1662065400000|2022-09-01 20:50:00|69.67|66.87|70.12|67.32|70.12|67.32|69.67|66.87|0
1662065700000|2022-09-01 20:55:00|70.06|67.26|69.69|66.89|70.06|67.26|69.61|66.81|0
1662066000000|2022-09-01 21:00:00|69.73|66.93|69.66|66.86|69.73|66.93|69.61|66.81|0
1662066300000|2022-09-01 21:05:00|69.65|66.85|69.81|67.01|69.83|67.03|69.64|66.84|0
1662066600000|2022-09-01 21:10:00|69.82|67.02|69.77|66.97|69.91|67.11|69.73|66.93|0
1662066900000|2022-09-01 21:15:00|69.81|67.01|69.84|67.04|69.84|67.04|69.81|67.01|0
1662067200000|2022-09-01 21:20:00|69.82|67.02|69.91|67.11|69.91|67.11|69.81|67.01|0
1662067500000|2022-09-01 21:25:00|69.93|67.13|69.88|67.08|69.93|67.13|69.82|67.02|0
1662067800000|2022-09-01 21:30:00|69.84|67.04|69.79|66.99|69.87|67.07|69.72|66.92|0
1662068100000|2022-09-01 21:35:00|69.8|67|69.79|66.99|69.82|67.02|69.79|66.99|0
1662068400000|2022-09-01 21:40:00|69.8|67|69.83|67.03|69.85|67.05|69.76|66.96|0
1662068700000|2022-09-01 21:45:00|69.81|67.01|69.84|67.04|69.84|67.04|69.81|67.01|0
1662069000000|2022-09-01 21:50:00|69.83|67.03|69.89|67.09|69.89|67.09|69.82|67.02|0
1662069300000|2022-09-01 21:55:00|69.83|67.03|69.78|66.98|69.86|67.06|69.66|66.86|0
1662069600000|2022-09-01 22:00:00|69.67|66.87|70.61|67.81|70.78|67.98|69.67|66.87|0
1662069900000|2022-09-01 22:05:00|70.66|67.86|70.89|68.09|71.01|68.21|70.49|67.69|0
1662070200000|2022-09-01 22:10:00|70.83|68.03|70.77|67.97|71.12|68.32|70.77|67.97|0
1662070500000|2022-09-01 22:15:00|70.72|67.92|70.09|67.29|70.72|67.92|69.95|67.15|0
1662070800000|2022-09-01 22:20:00|70.06|67.26|70.26|67.46|70.26|67.46|69.81|67.01|0
1662071100000|2022-09-01 22:25:00|70.32|67.52|70.37|67.57|70.43|67.63|70.23|67.43|0
1662071400000|2022-09-01 22:30:00|70.32|67.52|69.64|66.84|70.32|67.52|69.64|66.84|0
1662071700000|2022-09-01 22:35:00|69.69|66.89|69.58|66.78|69.69|66.89|69.41|66.61|0
1662072000000|2022-09-01 22:40:00|69.63|66.83|69.41|66.61|69.63|66.83|68.96|66.16|0
1662072300000|2022-09-01 22:45:00|69.46|66.66|69.69|66.89|69.74|66.94|69.29|66.49|0
1662072600000|2022-09-01 22:50:00|69.63|66.83|69.57|66.77|69.74|66.94|69.52|66.72|0
1662072900000|2022-09-01 22:55:00|69.63|66.83|69.52|66.72|69.69|66.89|69.52|66.72|0
1662073200000|2022-09-01 23:00:00|69.57|66.77|69.23|66.43|69.6|66.8|69.12|66.32|0
1662073500000|2022-09-01 23:05:00|69.26|66.46|69.29|66.49|69.46|66.66|69.12|66.32|0
1662073800000|2022-09-01 23:10:00|69.31|66.51|69.29|66.49|69.46|66.66|69.29|66.49|0
1662074100000|2022-09-01 23:15:00|69.17|66.37|69.17|66.37|69.45|66.65|69.06|66.26|0
1662074400000|2022-09-01 23:20:00|69.2|66.4|69.34|66.54|69.37|66.57|69.11|66.31|0
1662074700000|2022-09-01 23:25:00|69.37|66.57|69.51|66.71|69.51|66.71|69.23|66.43|0
1662075000000|2022-09-01 23:30:00|69.45|66.65|68.94|66.14|69.56|66.76|68.83|66.03|0
1662075300000|2022-09-01 23:35:00|68.91|66.11|69.47|66.67|69.62|66.82|68.91|66.11|0
1662075600000|2022-09-01 23:40:00|69.45|66.65|70.01|67.21|70.07|67.27|69.33|66.53|0
1662075900000|2022-09-01 23:45:00|69.95|67.15|69.67|66.87|70.01|67.21|69.56|66.76|0
1662076200000|2022-09-01 23:50:00|69.61|66.81|69.89|67.09|70.01|67.21|69.39|66.59|0
1662076500000|2022-09-01 23:55:00|69.84|67.04|69.98|67.18|70.06|67.26|69.78|66.98|0
1662076800000|2022-09-02 00:00:00|70.01|67.21|69.5|66.7|70.01|67.21|69.22|66.42|0
1662077100000|2022-09-02 00:05:00|69.44|66.64|70.06|67.26|70.06|67.26|69.16|66.36|0
1662077400000|2022-09-02 00:10:00|69.95|67.15|69.66|66.86|70.11|67.31|69.66|66.86|0
1662077700000|2022-09-02 00:15:00|69.58|66.78|68.9|66.1|69.58|66.78|68.6|65.8|0
1662078000000|2022-09-02 00:20:00|68.87|66.07|68.98|66.18|69.27|66.47|68.59|65.79|0
1662078300000|2022-09-02 00:25:00|68.96|66.16|69.49|66.69|69.6|66.8|68.93|66.13|0
1662078600000|2022-09-02 00:30:00|69.52|66.72|68.93|66.13|69.6|66.8|68.93|66.13|0
1662078900000|2022-09-02 00:35:00|68.98|66.18|68.81|66.01|69.15|66.35|68.81|66.01|0
1662079200000|2022-09-02 00:40:00|68.87|66.07|69.37|66.57|69.48|66.68|68.87|66.07|0
1662079500000|2022-09-02 00:45:00|69.43|66.63|68.89|66.09|69.43|66.63|68.81|66.01|0
1662079800000|2022-09-02 00:50:00|68.92|66.12|69.2|66.4|69.31|66.51|68.64|65.84|0
1662080100000|2022-09-02 00:55:00|69.14|66.34|69.14|66.34|69.42|66.62|68.98|66.18|0
1662080400000|2022-09-02 01:00:00|69.03|66.23|69.34|66.54|69.53|66.73|69|66.2|0
1662080700000|2022-09-02 01:05:00|69.37|66.57|69.14|66.34|69.53|66.73|69.08|66.28|0
1662081000000|2022-09-02 01:10:00|69.2|66.4|68.83|66.03|69.42|66.62|68.75|65.95|0
1662081300000|2022-09-02 01:15:00|68.86|66.06|69.08|66.28|69.42|66.62|68.75|65.95|0
1662081600000|2022-09-02 01:20:00|69.14|66.34|68.8|66|69.25|66.45|68.74|65.94|0
1662081900000|2022-09-02 01:25:00|68.74|65.94|68.91|66.11|68.97|66.17|68.63|65.83|0
1662082200000|2022-09-02 01:30:00|68.97|66.17|68.63|65.83|69.02|66.22|68.46|65.66|0
1662082500000|2022-09-02 01:35:00|68.66|65.86|68.79|65.99|69.08|66.28|68.29|65.49|0
1662082800000|2022-09-02 01:40:00|68.74|65.94|68.68|65.88|69.3|66.5|68.68|65.88|0
1662083100000|2022-09-02 01:45:00|68.74|65.94|68.4|65.6|68.88|66.08|68.35|65.55|0
1662083400000|2022-09-02 01:50:00|68.35|65.55|68.79|65.99|68.85|66.05|68.35|65.55|0
1662083700000|2022-09-02 01:55:00|68.85|66.05|68.96|66.16|68.96|66.16|68.73|65.93|0
1662084000000|2022-09-02 02:00:00|68.9|66.1|68.62|65.82|68.9|66.1|68.51|65.71|0
1662084300000|2022-09-02 02:05:00|68.68|65.88|68.34|65.54|68.68|65.88|68.34|65.54|0
1662084600000|2022-09-02 02:10:00|68.4|65.6|68.01|65.21|68.45|65.65|68.01|65.21|0
1662084900000|2022-09-02 02:15:00|68.06|65.26|67.89|65.09|68.12|65.32|67.73|64.93|0
1662085200000|2022-09-02 02:20:00|67.84|65.04|67.78|64.98|67.95|65.15|67.56|64.76|0
1662085500000|2022-09-02 02:25:00|67.73|64.93|67.61|64.81|67.78|64.98|67.39|64.59|0
1662085800000|2022-09-02 02:30:00|67.56|64.76|68|65.2|68.06|65.26|67.56|64.76|0
1662086100000|2022-09-02 02:35:00|67.97|65.17|67.94|65.14|68|65.2|67.83|65.03|0
1662086400000|2022-09-02 02:40:00|68|65.2|67.89|65.09|68|65.2|67.78|64.98|0
1662086700000|2022-09-02 02:45:00|67.94|65.14|68.33|65.53|68.33|65.53|67.89|65.09|0
1662087000000|2022-09-02 02:50:00|68.38|65.58|68.38|65.58|68.38|65.58|68.16|65.36|0
1662087300000|2022-09-02 02:55:00|68.33|65.53|68.33|65.53|68.44|65.64|68.21|65.41|0
1662087600000|2022-09-02 03:00:00|68.27|65.47|68.6|65.8|68.83|66.03|68.21|65.41|0
1662087900000|2022-09-02 03:05:00|68.66|65.86|69.05|66.25|69.05|66.25|68.66|65.86|0
1662088200000|2022-09-02 03:10:00|69.1|66.3|69.1|66.3|69.1|66.3|68.71|65.91|0
1662088500000|2022-09-02 03:15:00|69.16|66.36|68.82|66.02|69.21|66.41|68.82|66.02|0
1662088800000|2022-09-02 03:20:00|68.85|66.05|68.82|66.02|68.99|66.19|68.6|65.8|0
1662089100000|2022-09-02 03:25:00|68.88|66.08|68.71|65.91|68.88|66.08|68.54|65.74|0
1662089400000|2022-09-02 03:30:00|68.65|65.85|68.82|66.02|68.99|66.19|68.65|65.85|0
1662089700000|2022-09-02 03:35:00|68.76|65.96|68.84|66.04|68.98|66.18|68.76|65.96|0
1662090000000|2022-09-02 03:40:00|68.87|66.07|68.81|66.01|69.04|66.24|68.7|65.9|0
1662090300000|2022-09-02 03:45:00|68.87|66.07|68.81|66.01|68.98|66.18|68.81|66.01|0
1662090600000|2022-09-02 03:50:00|68.87|66.07|68.92|66.12|68.92|66.12|68.7|65.9|0
1662090900000|2022-09-02 03:55:00|68.87|66.07|68.81|66.01|68.98|66.18|68.75|65.95|0
1662091200000|2022-09-02 04:00:00|68.87|66.07|69.03|66.23|69.09|66.29|68.81|66.01|0
1662091500000|2022-09-02 04:05:00|69|66.2|68.92|66.12|69.03|66.23|68.86|66.06|0
1662091800000|2022-09-02 04:10:00|68.94|66.14|68.94|66.14|69.03|66.23|68.81|66.01|0
1662092100000|2022-09-02 04:15:00|68.97|66.17|69.87|67.07|69.87|67.07|68.97|66.17|0
1662092400000|2022-09-02 04:20:00|69.81|67.01|69.87|67.07|69.98|67.18|69.65|66.85|0
1662092700000|2022-09-02 04:25:00|69.81|67.01|69.98|67.18|70.04|67.24|69.76|66.96|0
1662093000000|2022-09-02 04:30:00|70.01|67.21|69.89|67.09|70.04|67.24|69.75|66.95|0
1662093300000|2022-09-02 04:35:00|69.87|67.07|69.81|67.01|70.09|67.29|69.81|67.01|0
1662093600000|2022-09-02 04:40:00|69.84|67.04|69.53|66.73|69.84|67.04|69.47|66.67|0
1662093900000|2022-09-02 04:45:00|69.47|66.67|69.24|66.44|69.5|66.7|69.19|66.39|0
1662094200000|2022-09-02 04:50:00|69.27|66.47|69.52|66.72|69.52|66.72|69.02|66.22|0
1662094500000|2022-09-02 04:55:00|69.58|66.78|69.97|67.17|69.97|67.17|69.52|66.72|0
1662094800000|2022-09-02 05:00:00|70.03|67.23|69.91|67.11|70.14|67.34|69.69|66.89|0
1662095100000|2022-09-02 05:05:00|69.86|67.06|69.41|66.61|69.88|67.08|69.41|66.61|0
1662095400000|2022-09-02 05:10:00|69.46|66.66|69.6|66.8|69.6|66.8|69.29|66.49|0
1662095700000|2022-09-02 05:15:00|69.57|66.77|69.12|66.32|69.69|66.89|69.04|66.24|0
1662096000000|2022-09-02 05:20:00|69.15|66.35|68.84|66.04|69.23|66.43|68.84|66.04|0
1662096300000|2022-09-02 05:25:00|68.78|65.98|68.67|65.87|68.87|66.07|68.56|65.76|0
1662096600000|2022-09-02 05:30:00|68.56|65.76|68.42|65.62|68.67|65.87|68.39|65.59|0
1662096900000|2022-09-02 05:35:00|68.39|65.59|67.92|65.12|68.39|65.59|67.89|65.09|0
1662097200000|2022-09-02 05:40:00|67.89|65.09|67.83|65.03|68.06|65.26|67.83|65.03|0
1662097500000|2022-09-02 05:45:00|67.78|64.98|67.78|64.98|67.86|65.06|67.56|64.76|0
1662097800000|2022-09-02 05:50:00|67.72|64.92|68.16|65.36|68.27|65.47|67.72|64.92|0
1662098100000|2022-09-02 05:55:00|68.11|65.31|67.99|65.19|68.16|65.36|67.5|64.7|0
1662098400000|2022-09-02 06:00:00|67.94|65.14|67.06|64.26|67.99|65.19|66.78|63.98|0
1662098700000|2022-09-02 06:05:00|67.11|64.31|67.27|64.47|67.55|64.75|66.73|63.93|0
1662099000000|2022-09-02 06:10:00|67.22|64.42|67.77|64.97|67.82|65.02|67.22|64.42|0
1662099300000|2022-09-02 06:15:00|67.74|64.94|67.77|64.97|67.93|65.13|67.33|64.53|0
1662099600000|2022-09-02 06:20:00|67.79|64.99|68.38|65.58|68.38|65.58|67.71|64.91|0
1662099900000|2022-09-02 06:25:00|68.32|65.52|68.88|66.08|68.88|66.08|68.32|65.52|0
1662100200000|2022-09-02 06:30:00|68.82|66.02|69.49|66.69|69.49|66.69|68.71|65.91|0
1662100500000|2022-09-02 06:35:00|69.55|66.75|69.86|67.06|69.94|67.14|69.44|66.64|0
1662100800000|2022-09-02 06:40:00|69.83|67.03|69.72|66.92|69.83|67.03|69.32|66.52|0
1662101100000|2022-09-02 06:45:00|69.66|66.86|70.11|67.31|70.17|67.37|69.66|66.86|0
1662101400000|2022-09-02 06:50:00|70.05|67.25|70.45|67.65|70.45|67.65|69.94|67.14|0
1662101700000|2022-09-02 06:55:00|70.51|67.71|70.45|67.65|70.51|67.71|69.99|67.19|0
1662102000000|2022-09-02 07:00:00|70.39|67.59|68.89|66.09|70.47|67.67|68.78|65.98|0
1662102300000|2022-09-02 07:05:00|68.88|66.28|68.1|65.5|69.33|66.73|68.1|65.5|0
1662102600000|2022-09-02 07:10:00|68.18|65.58|68.04|65.44|68.93|66.33|68.04|65.44|0
1662102900000|2022-09-02 07:15:00|68.09|65.49|67.37|64.77|68.21|65.61|67.15|64.55|0
1662103200000|2022-09-02 07:20:00|67.29|64.69|67.93|65.33|68.31|65.71|67.29|64.69|0
1662103500000|2022-09-02 07:25:00|67.87|65.27|68.54|65.94|68.54|65.94|67.81|65.21|0
1662103800000|2022-09-02 07:30:00|68.56|65.96|67.84|65.24|68.9|66.3|67.84|65.24|0
1662104100000|2022-09-02 07:35:00|67.59|64.99|67.81|65.21|67.92|65.32|67.42|64.82|0
1662104400000|2022-09-02 07:40:00|67.87|65.27|68.14|65.54|68.36|65.76|67.75|65.15|0
1662104700000|2022-09-02 07:45:00|68.31|65.71|68.08|65.48|68.42|65.82|67.59|64.99|0
1662105000000|2022-09-02 07:50:00|68.2|65.6|68.14|65.54|68.36|65.76|67.86|65.26|0
1662105300000|2022-09-02 07:55:00|68.19|65.59|67.86|65.26|68.36|65.76|67.75|65.15|0
1662105600000|2022-09-02 08:00:00|67.8|65.2|68.97|66.37|69.03|66.43|67.78|65.18|0
1662105900000|2022-09-02 08:05:00|68.92|66.32|69.31|66.71|69.36|66.76|68.75|66.15|0
1662106200000|2022-09-02 08:10:00|69.36|66.76|69.19|66.59|69.48|66.88|69.08|66.48|0
1662106500000|2022-09-02 08:15:00|69.25|66.65|69.53|66.93|69.81|67.21|69.08|66.48|0
1662106800000|2022-09-02 08:20:00|69.59|66.99|69.47|66.87|70.27|67.67|69.47|66.87|0
1662107100000|2022-09-02 08:25:00|69.53|66.93|69.92|67.32|70.09|67.49|69.47|66.87|0
1662107400000|2022-09-02 08:30:00|69.98|67.38|69.7|67.1|70.32|67.72|69.5|66.9|0
1662107700000|2022-09-02 08:35:00|69.72|67.12|70.26|67.66|70.32|67.72|69.64|67.04|0
1662108000000|2022-09-02 08:40:00|70.23|67.63|70.26|67.66|70.43|67.83|70.15|67.55|0
1662108300000|2022-09-02 08:45:00|70.32|67.72|70.6|68|70.6|68|69.86|67.26|0
1662108600000|2022-09-02 08:50:00|70.66|68.06|70.54|67.94|70.88|68.28|70.48|67.88|0
1662108900000|2022-09-02 08:55:00|70.48|67.88|70.6|68|70.65|68.05|70.03|67.43|0
1662109200000|2022-09-02 09:00:00|70.48|67.88|69.86|67.26|70.48|67.88|69.86|67.26|0
1662109500000|2022-09-02 09:05:00|69.8|67.2|69.77|67.17|70.14|67.54|69.68|67.08|0
1662109800000|2022-09-02 09:10:00|69.74|67.14|69.85|67.25|70.19|67.59|69.74|67.14|0
1662110100000|2022-09-02 09:15:00|69.91|67.31|69.68|67.08|69.97|67.37|69.68|67.08|0
1662110400000|2022-09-02 09:20:00|69.74|67.14|69.34|66.74|69.74|67.14|69.34|66.74|0
1662110700000|2022-09-02 09:25:00|69.45|66.85|69.79|67.19|70.02|67.42|69.45|66.85|0
1662111000000|2022-09-02 09:30:00|69.85|67.25|69.28|66.68|69.96|67.36|69.23|66.63|0
1662111300000|2022-09-02 09:35:00|69.23|66.63|69.28|66.68|69.34|66.74|69.06|66.46|0
1662111600000|2022-09-02 09:40:00|69.34|66.74|69.11|66.51|69.56|66.96|69.11|66.51|0
1662111900000|2022-09-02 09:45:00|69.17|66.57|69.36|66.76|69.67|67.07|69.06|66.46|0
1662112200000|2022-09-02 09:50:00|69.39|66.79|69.84|67.24|69.9|67.3|69.39|66.79|0
1662112500000|2022-09-02 09:55:00|69.78|67.18|70.07|67.47|70.07|67.47|69.67|67.07|0
1662112800000|2022-09-02 10:00:00|70.04|67.44|70.24|67.64|70.35|67.75|69.95|67.35|0
1662113100000|2022-09-02 10:05:00|70.23|67.63|69.44|66.84|70.29|67.69|69.36|66.76|0
1662113400000|2022-09-02 10:10:00|69.39|66.79|69.55|66.95|69.72|67.12|69.16|66.56|0
1662113700000|2022-09-02 10:15:00|69.5|66.9|69.07|66.47|69.61|67.01|69.07|66.47|0
1662114000000|2022-09-02 10:20:00|69.1|66.5|68.65|66.05|69.21|66.61|68.6|66|0
1662114300000|2022-09-02 10:25:00|68.71|66.11|68.32|65.72|68.76|66.16|68.32|65.72|0
1662114600000|2022-09-02 10:30:00|68.26|65.66|67.98|65.38|68.32|65.72|67.59|64.99|0
1662114900000|2022-09-02 10:35:00|67.95|65.35|68.48|65.88|68.48|65.88|67.9|65.3|0
1662115200000|2022-09-02 10:40:00|68.54|65.94|68.37|65.77|68.87|66.27|68.31|65.71|0
1662115500000|2022-09-02 10:45:00|68.39|65.79|68.48|65.88|68.53|65.93|67.87|65.27|0
1662115800000|2022-09-02 10:50:00|68.39|65.79|68.42|65.82|68.59|65.99|68.03|65.43|0
1662116100000|2022-09-02 10:55:00|68.48|65.88|68.86|66.26|69|66.4|68.33|65.73|0
1662116400000|2022-09-02 11:00:00|68.81|66.21|68.64|66.04|69.26|66.66|68.58|65.98|0
1662116700000|2022-09-02 11:05:00|68.61|66.01|68.64|66.04|68.97|66.37|68.25|65.65|0
1662117000000|2022-09-02 11:10:00|68.69|66.09|68.08|65.48|68.81|66.21|67.69|65.09|0
1662117300000|2022-09-02 11:15:00|68.14|65.54|68.47|65.87|68.64|66.04|68.14|65.54|0
1662117600000|2022-09-02 11:20:00|68.44|65.84|67.74|65.14|68.44|65.84|67.74|65.14|0
1662117900000|2022-09-02 11:25:00|67.8|65.2|67.96|65.36|68.35|65.75|67.74|65.14|0
1662118200000|2022-09-02 11:30:00|68.19|65.59|68.32|65.72|68.35|65.75|67.85|65.25|0
1662118500000|2022-09-02 11:35:00|68.3|65.7|69.25|66.65|69.25|66.65|68.24|65.64|0
1662118800000|2022-09-02 11:40:00|69.19|66.59|69.47|66.87|69.64|67.04|69.08|66.48|0
1662119100000|2022-09-02 11:45:00|69.5|66.9|69.86|67.26|69.86|67.26|69.13|66.53|0
1662119400000|2022-09-02 11:50:00|69.64|67.04|69.69|67.09|69.98|67.38|69.58|66.98|0
1662119700000|2022-09-02 11:55:00|69.75|67.15|69.47|66.87|69.75|67.15|69.3|66.7|0
1662120000000|2022-09-02 12:00:00|69.41|66.81|69.52|66.92|69.75|67.15|69.41|66.81|0
1662120300000|2022-09-02 12:05:00|69.46|66.86|69.69|67.09|70.03|67.43|69.46|66.86|0
1662120600000|2022-09-02 12:10:00|69.74|67.14|69.12|66.52|69.8|67.2|69.12|66.52|0
1662120900000|2022-09-02 12:15:00|69.18|66.58|69.29|66.69|69.4|66.8|69.01|66.41|0
1662121200000|2022-09-02 12:20:00|69.35|66.75|70.82|68.22|70.82|68.22|69.35|66.75|0
1662121500000|2022-09-02 12:25:00|70.76|68.16|70.45|67.85|70.93|68.33|69.85|67.25|0
1662121800000|2022-09-02 12:30:00|70.39|67.79|72.47|69.87|78.36|75.76|70.11|67.51|0
1662122100000|2022-09-02 12:35:00|72.82|70.22|72.62|70.02|74.37|71.77|72.12|69.52|0
1662122400000|2022-09-02 12:40:00|72.56|69.96|69.6|67|73.15|70.55|69.6|67|0
1662122700000|2022-09-02 12:45:00|69.54|66.94|69.94|67.34|70.06|67.46|67.96|65.36|0
1662123000000|2022-09-02 12:50:00|70|67.4|71.5|68.9|71.5|68.9|70|67.4|0
1662123300000|2022-09-02 12:55:00|71.44|68.84|74.48|71.88|74.48|71.88|71.32|68.72|0
1662123600000|2022-09-02 13:00:00|74.42|71.82|74.95|72.35|75.01|72.41|73.53|70.93|0
1662123900000|2022-09-02 13:05:00|75.01|72.41|76.34|73.74|76.46|73.86|74.65|72.05|0
1662124200000|2022-09-02 13:10:00|76.28|73.68|75.27|72.67|76.58|73.98|75.27|72.67|0
1662124500000|2022-09-02 13:15:00|75.33|72.73|76.79|74.19|76.85|74.25|75.27|72.67|0
1662124800000|2022-09-02 13:20:00|76.72|74.12|76.66|74.06|77.46|74.86|76.6|74|0
1662125100000|2022-09-02 13:25:00|76.75|74.15|76.84|74.24|77.09|74.49|76.42|73.82|0
1662125400000|2022-09-02 13:30:00|76.87|74.27|71.71|69.11|77.03|74.43|71.65|69.05|0
1662125700000|2022-09-02 13:35:00|71.59|68.99|73|70.4|73.29|70.69|71.36|68.76|0
1662126000000|2022-09-02 13:40:00|73.06|70.46|70.43|67.83|73.06|70.46|69.98|67.38|0
1662126300000|2022-09-02 13:45:00|70.83|68.23|72.25|69.65|73.02|70.42|70.83|68.23|0
1662126600000|2022-09-02 13:50:00|72.31|69.71|72.43|69.83|74.08|71.48|71.73|69.13|0
1662126900000|2022-09-02 13:55:00|72.6|70|71.44|68.84|73.48|70.88|71.35|68.75|0
1662127200000|2022-09-02 14:00:00|71.7|69.1|68.66|66.06|72.08|69.48|68.27|65.67|0
1662127500000|2022-09-02 14:05:00|68.72|66.12|70.41|67.81|70.87|68.27|68.43|65.83|0
1662127800000|2022-09-02 14:10:00|70.58|67.98|73.61|71.01|74.15|71.55|70.52|67.92|0
1662128100000|2022-09-02 14:15:00|73.55|70.95|74.21|71.61|75.04|72.44|73.55|70.95|0
1662128400000|2022-09-02 14:20:00|74.26|71.66|72.7|70.1|74.51|71.91|71.53|68.93|0
1662128700000|2022-09-02 14:25:00|72.64|70.04|74.54|71.94|74.54|71.94|72.64|70.04|0
1662129000000|2022-09-02 14:30:00|74.42|71.82|75.63|73.03|76.18|73.58|74.42|71.82|0
1662129300000|2022-09-02 14:35:00|75.69|73.09|76.6|74|76.97|74.37|75.69|73.09|0
1662129600000|2022-09-02 14:40:00|76.79|74.19|76.73|74.13|77.53|74.93|76.3|73.7|0
1662129900000|2022-09-02 14:45:00|76.79|74.19|75.99|73.39|76.91|74.31|75.81|73.21|0
1662130200000|2022-09-02 14:50:00|76.05|73.45|75.81|73.21|77.22|74.62|74.37|71.77|0
1662130500000|2022-09-02 14:55:00|75.69|73.09|75.75|73.15|76.42|73.82|74.49|71.89|0
1662130800000|2022-09-02 15:00:00|76|73.4|77.52|74.92|77.52|74.92|75.33|72.73|0
1662131100000|2022-09-02 15:05:00|77.59|74.99|76.36|73.76|77.89|75.29|75.93|73.33|0
1662131400000|2022-09-02 15:10:00|76.11|73.51|77.09|74.49|77.21|74.61|75.75|73.15|0
1662131700000|2022-09-02 15:15:00|77.03|74.43|77.27|74.67|77.33|74.73|75.99|73.39|0
1662132000000|2022-09-02 15:20:00|77.15|74.55|77.27|74.67|77.58|74.98|76.84|74.24|0
1662132300000|2022-09-02 15:25:00|77.33|74.73|76.96|74.36|77.33|74.73|76.35|73.75|0
1662132600000|2022-09-02 15:30:00|77.09|74.49|77.08|74.48|78.07|75.47|76.66|74.06|0
1662132900000|2022-09-02 15:35:00|77.02|74.42|77.51|74.91|77.7|75.1|76.59|73.99|0
1662133200000|2022-09-02 15:40:00|77.58|74.98|76.04|73.44|77.58|74.98|75.07|72.47|0
1662133500000|2022-09-02 15:45:00|76.1|73.5|77.39|74.79|77.76|75.16|75.98|73.38|0
1662133800000|2022-09-02 15:50:00|77.45|74.85|77.88|75.28|78.07|75.47|77.32|74.72|0
1662134100000|2022-09-02 15:55:00|77.76|75.16|77.63|75.03|78.25|75.65|77.26|74.66|0
1662134400000|2022-09-02 16:00:00|77.82|75.22|77.32|74.72|78.25|75.65|76.83|74.23|0
1662134700000|2022-09-02 16:05:00|77.26|74.66|76.77|74.17|77.44|74.84|76.46|73.86|0
1662135000000|2022-09-02 16:10:00|76.71|74.11|76.09|73.49|76.83|74.23|75.85|73.25|0
1662135300000|2022-09-02 16:15:00|75.91|73.31|74.46|71.86|75.97|73.37|74.46|71.86|0
1662135600000|2022-09-02 16:20:00|74.4|71.8|72.33|69.73|74.82|72.22|71.34|68.74|0
1662135900000|2022-09-02 16:25:00|72.15|69.55|71.45|68.85|72.5|69.9|71.28|68.68|0
1662136200000|2022-09-02 16:30:00|71.34|68.74|71.45|68.33|72.85|69.73|70.59|67.47|0
1662136500000|2022-09-02 16:35:00|71.39|68.27|71.87|68.75|72.1|68.98|67.69|64.57|0
1662136800000|2022-09-02 16:40:00|71.19|68.07|69.77|66.65|71.48|68.36|69.6|66.48|0
1662137100000|2022-09-02 16:45:00|69.65|66.53|70.11|66.47|71.2|67.56|68.75|65.6|0
1662137400000|2022-09-02 16:50:00|70.05|66.41|70.53|66.89|70.53|66.89|68.26|64.62|0
1662137700000|2022-09-02 16:55:00|70.47|66.83|70.36|66.72|71.21|67.57|69.57|65.93|0
1662138000000|2022-09-02 17:00:00|70.19|66.55|69.1|65.46|70.19|66.55|66.54|62.9|0
1662138300000|2022-09-02 17:05:00|69.15|65.51|67.67|64.03|69.15|65.51|67.1|63.46|0
1662138600000|2022-09-02 17:10:00|67.59|63.95|66.86|63.22|67.91|64.27|65.99|62.35|0
1662138900000|2022-09-02 17:15:00|66.97|63.33|67.51|63.87|68.12|64.48|65.66|62.02|0
1662139200000|2022-09-02 17:20:00|67.29|63.65|64.38|60.74|67.29|63.65|63.54|59.9|0
1662139500000|2022-09-02 17:25:00|64.48|60.84|63.58|59.94|64.48|60.84|62.74|59.1|0
1662139800000|2022-09-02 17:30:00|63.32|59.68|63.42|59.78|64.16|60.52|62.9|59.26|0
1662140100000|2022-09-02 17:35:00|63.37|59.73|63.26|59.62|64.58|60.94|62.74|59.1|0
1662140400000|2022-09-02 17:40:00|63.11|59.47|64.16|60.52|64.37|60.73|62.85|59.21|0
1662140700000|2022-09-02 17:45:00|64|60.36|61.73|58.09|64.9|61.26|61.73|58.09|0
1662141000000|2022-09-02 17:50:00|61.65|58.01|61.95|58.31|62.54|58.9|60.53|56.89|0
1662141300000|2022-09-02 17:55:00|61.74|58.1|61.13|57.49|61.74|58.1|60.87|57.23|0
1662141600000|2022-09-02 18:00:00|61.02|57.38|61.22|57.58|62.3|58.66|61.02|57.38|0
1662141900000|2022-09-02 18:05:00|61.17|57.53|61.73|58.09|61.94|58.3|60.1|56.46|0
1662142200000|2022-09-02 18:10:00|61.78|58.14|60.85|57.73|62.19|58.55|60.7|57.27|0
1662142500000|2022-09-02 18:15:00|60.8|57.68|60.9|57.78|61.52|58.4|60.34|57.22|0
1662142800000|2022-09-02 18:20:00|60.95|57.83|61.06|57.94|61.47|58.35|60.5|57.38|0
1662143100000|2022-09-02 18:25:00|61|57.88|62.6|59.48|63.02|59.9|61|57.88|0
1662143400000|2022-09-02 18:30:00|62.76|59.64|61.85|58.73|62.79|59.67|61.54|58.42|0
1662143700000|2022-09-02 18:35:00|61.91|58.79|62.21|59.09|63.47|60.35|61.75|58.63|0
1662144000000|2022-09-02 18:40:00|62.26|59.14|62.57|59.45|62.68|59.56|61.46|58.34|0
1662144300000|2022-09-02 18:45:00|62.47|59.35|61.53|58.41|62.63|59.51|61.33|58.21|0
1662144600000|2022-09-02 18:50:00|61.59|58.47|61.02|57.9|61.74|58.62|60.97|57.85|0
1662144900000|2022-09-02 18:55:00|60.92|57.8|59.85|56.73|60.92|57.8|59.59|56.47|0
1662145200000|2022-09-02 19:00:00|59.64|56.52|61.68|58.56|62.15|59.03|59.64|56.52|0
1662145500000|2022-09-02 19:05:00|61.53|58.41|61.63|58.51|62.72|59.6|61.27|58.15|0
1662145800000|2022-09-02 19:10:00|61.48|58.36|60.39|57.27|61.89|58.77|59.88|56.76|0
1662146100000|2022-09-02 19:15:00|60.34|57.22|61.93|58.81|61.98|58.86|59.98|56.86|0
1662146400000|2022-09-02 19:20:00|61.83|58.71|59.74|56.62|62.87|59.75|59.34|56.22|0
1662146700000|2022-09-02 19:25:00|59.84|56.72|60.83|57.71|61.18|58.06|59.3|56.18|0
1662147000000|2022-09-02 19:30:00|60.72|57.6|58.76|55.64|60.72|57.6|58.76|55.64|0
1662147300000|2022-09-02 19:35:00|58.71|55.59|58.49|54.85|59.1|55.59|57.06|53.42|0
1662147600000|2022-09-02 19:40:00|58.54|54.9|57.46|53.82|58.54|54.9|57.46|53.82|0
1662147900000|2022-09-02 19:45:00|57.58|53.94|58.27|54.63|58.53|54.89|57.2|53.56|0
1662148200000|2022-09-02 19:50:00|58.49|54.85|59.81|56.17|59.81|56.17|58.42|54.78|0
1662148500000|2022-09-02 19:55:00|60.31|56.67|60.21|56.57|60.87|57.23|58.36|54.72|0
1662148800000|2022-09-02 20:00:00|60.15|56.51|60.91|57.27|60.91|57.27|59.85|56.21|0
1662149100000|2022-09-02 20:05:00|60.71|57.07|60.76|57.12|61.12|57.48|60.71|57.07|0
1662149400000|2022-09-02 20:10:00|60.81|57.17|59.73|57.13|61.38|58.78|59.63|57.03|0
1662424200000|2022-09-06 00:30:00|61.4|58.8|62.16|59.56|62.37|59.77|61.33|58.73|0
1662424500000|2022-09-06 00:35:00|62.11|59.51|61.79|59.19|62.27|59.67|61.74|59.14|0
1662424800000|2022-09-06 00:40:00|61.85|59.25|62.27|59.67|62.27|59.67|61.79|59.19|0
1662425100000|2022-09-06 00:45:00|62.21|59.61|62.58|59.98|62.69|60.09|62.06|59.46|0
1662425400000|2022-09-06 00:50:00|62.63|60.03|62.58|59.98|62.63|60.03|62.26|59.66|0
1662425700000|2022-09-06 00:55:00|62.63|60.03|62.79|60.19|63.32|60.72|62.63|60.03|0
1662426000000|2022-09-06 01:00:00|62.81|60.21|63|60.4|63.11|60.51|62.58|59.98|0
1662426300000|2022-09-06 01:05:00|63.16|60.56|63|60.4|63.32|60.72|62.95|60.35|0
1662426600000|2022-09-06 01:10:00|62.95|60.35|62.68|60.08|63|60.4|62.52|59.92|0
1662426900000|2022-09-06 01:15:00|62.63|60.03|62.57|59.97|62.84|60.24|62.52|59.92|0
1662427200000|2022-09-06 01:20:00|62.6|60|62.47|59.87|62.78|60.18|62.41|59.81|0
1662427500000|2022-09-06 01:25:00|62.46|59.86|62.2|59.6|62.46|59.86|62.1|59.5|0
1662427800000|2022-09-06 01:30:00|62.25|59.65|61.96|59.36|62.41|59.81|61.88|59.28|0
1662428100000|2022-09-06 01:35:00|62.04|59.44|61.88|59.28|62.25|59.65|61.88|59.28|0
1662428400000|2022-09-06 01:40:00|61.93|59.33|61.62|59.02|61.93|59.33|61.57|58.97|0
1662428700000|2022-09-06 01:45:00|61.57|58.97|61.15|58.55|61.62|59.02|61.05|58.45|0
1662429000000|2022-09-06 01:50:00|61.2|58.6|60.99|58.39|61.31|58.71|60.89|58.29|0
1662429300000|2022-09-06 01:55:00|60.94|58.34|60.73|58.13|60.94|58.34|60.68|58.08|0
1662429600000|2022-09-06 02:00:00|60.78|58.18|60.89|58.29|61.15|58.55|60.68|58.08|0
1662429900000|2022-09-06 02:05:00|60.94|58.34|59.91|57.31|60.94|58.34|59.91|57.31|0
1662430200000|2022-09-06 02:10:00|59.96|57.36|60.47|57.87|60.47|57.87|59.91|57.31|0
1662430500000|2022-09-06 02:15:00|60.49|57.89|60.47|57.87|60.68|58.08|60.21|57.61|0
1662430800000|2022-09-06 02:20:00|60.42|57.82|60.31|57.71|60.52|57.92|60.06|57.46|0
1662431100000|2022-09-06 02:25:00|60.26|57.66|60.41|57.81|60.67|58.07|60.26|57.66|0
1662431400000|2022-09-06 02:30:00|60.36|57.76|60.26|57.66|60.49|57.89|59.9|57.3|0
1662431700000|2022-09-06 02:35:00|60.31|57.71|60.82|58.22|60.93|58.33|60.31|57.71|0
1662432000000|2022-09-06 02:40:00|60.98|58.38|61.13|58.53|61.29|58.69|60.77|58.17|0
1662432300000|2022-09-06 02:45:00|61.08|58.48|60.93|58.33|61.13|58.53|60.82|58.22|0
1662432600000|2022-09-06 02:50:00|60.95|58.35|61.29|58.69|61.29|58.69|60.85|58.25|0
1662432900000|2022-09-06 02:55:00|61.24|58.64|61.13|58.53|61.29|58.69|61.03|58.43|0
1662433200000|2022-09-06 03:00:00|61.18|58.58|60.66|58.06|61.18|58.58|60.58|57.98|0
1662433500000|2022-09-06 03:05:00|60.61|58.01|60.56|57.96|60.77|58.17|60.45|57.85|0
1662433800000|2022-09-06 03:10:00|60.51|57.91|60.2|57.6|60.71|58.11|60.17|57.57|0
1662434100000|2022-09-06 03:15:00|60.14|57.54|60.35|57.75|60.4|57.8|60.09|57.49|0
1662434400000|2022-09-06 03:20:00|60.4|57.8|60.35|57.75|60.61|58.01|60.3|57.7|0
1662434700000|2022-09-06 03:25:00|60.37|57.77|60.66|58.06|60.76|58.16|60.37|57.77|0
1662435000000|2022-09-06 03:30:00|60.6|58|60.4|57.8|60.66|58.06|60.4|57.8|0
1662435300000|2022-09-06 03:35:00|60.45|57.85|60.5|57.9|60.55|57.95|60.34|57.74|0
1662435600000|2022-09-06 03:40:00|60.45|57.85|59.93|57.33|60.45|57.85|59.93|57.33|0
1662435900000|2022-09-06 03:45:00|59.78|57.18|59.52|56.92|60.16|57.56|59.5|56.9|0
1662436200000|2022-09-06 03:50:00|59.47|56.87|59.52|56.92|59.62|57.02|59.32|56.72|0
1662436500000|2022-09-06 03:55:00|59.57|56.97|59.72|57.12|59.77|57.17|59.47|56.87|0
1662436800000|2022-09-06 04:00:00|59.67|57.07|59.82|57.22|59.93|57.33|59.67|57.07|0
1662437100000|2022-09-06 04:05:00|59.87|57.27|59.87|57.27|59.98|57.38|59.82|57.22|0
1662437400000|2022-09-06 04:10:00|59.82|57.22|59.97|57.17|60.02|57.27|59.77|57.07|0
1662437700000|2022-09-06 04:15:00|59.92|57.12|59.82|57.02|60.02|57.22|59.77|56.97|0
1662438000000|2022-09-06 04:20:00|59.77|56.97|60.23|57.43|60.33|57.53|59.77|56.97|0
1662438300000|2022-09-06 04:25:00|60.25|57.45|60.38|57.58|60.43|57.63|60.12|57.32|0
1662438600000|2022-09-06 04:30:00|60.43|57.63|60.17|57.37|60.43|57.63|60.09|57.29|0
1662438900000|2022-09-06 04:35:00|60.12|57.32|60.22|57.42|60.35|57.55|60.12|57.32|0
1662439200000|2022-09-06 04:40:00|60.25|57.45|60.12|57.32|60.37|57.57|60.12|57.32|0
1662439500000|2022-09-06 04:45:00|60.07|57.27|59.81|57.01|60.22|57.42|59.73|56.93|0
1662439800000|2022-09-06 04:50:00|59.86|57.06|59.88|57.08|60.01|57.21|59.71|56.91|0
1662440100000|2022-09-06 04:55:00|59.91|57.11|59.4|56.6|59.96|57.16|59.25|56.45|0
1662440400000|2022-09-06 05:00:00|59.35|56.55|59.04|56.24|59.5|56.7|59.04|56.24|0
1662440700000|2022-09-06 05:05:00|59.09|56.29|59.14|56.34|59.3|56.5|59.04|56.24|0
1662441000000|2022-09-06 05:10:00|59.17|56.37|59.24|56.44|59.29|56.49|58.91|56.11|0
1662441300000|2022-09-06 05:15:00|59.29|56.49|59.19|56.39|59.34|56.54|59.09|56.29|0
1662441600000|2022-09-06 05:20:00|59.14|56.34|59.49|56.69|59.54|56.74|58.99|56.19|0
1662441900000|2022-09-06 05:25:00|59.54|56.74|59.31|56.51|59.54|56.74|59.19|56.39|0
1662442200000|2022-09-06 05:30:00|59.34|56.54|59.14|56.34|59.34|56.54|58.98|56.18|0
1662442500000|2022-09-06 05:35:00|59.16|56.36|59.9|57.1|59.95|57.15|59.16|56.36|0
1662442800000|2022-09-06 05:40:00|59.85|57.05|59.79|56.99|59.9|57.1|59.64|56.84|0
1662443100000|2022-09-06 05:45:00|59.74|56.94|59.92|57.12|60.05|57.25|59.69|56.89|0
1662443400000|2022-09-06 05:50:00|59.89|57.09|59.76|56.96|60.1|57.3|59.69|56.89|0
1662443700000|2022-09-06 05:55:00|59.74|56.94|59.28|56.48|59.89|57.09|59.28|56.48|0
1662444000000|2022-09-06 06:00:00|59.23|56.43|59.28|56.48|59.79|56.99|58.83|56.03|0
1662444300000|2022-09-06 06:05:00|59.33|56.53|59.38|56.58|59.53|56.73|59.08|56.28|0
1662444600000|2022-09-06 06:10:00|59.43|56.63|59.89|57.09|59.94|57.14|59.08|56.28|0
1662444900000|2022-09-06 06:15:00|59.94|57.14|59.68|56.88|59.99|57.19|59.43|56.63|0
1662445200000|2022-09-06 06:20:00|59.73|56.93|60.22|57.42|60.35|57.55|59.53|56.73|0
1662445500000|2022-09-06 06:25:00|60.24|57.44|60.5|57.7|60.6|57.8|60.19|57.39|0
1662445800000|2022-09-06 06:30:00|60.55|57.75|60.86|58.06|61.12|58.32|60.45|57.65|0
1662446100000|2022-09-06 06:35:00|60.91|58.11|60.6|57.8|61.17|58.37|60.5|57.7|0
1662446400000|2022-09-06 06:40:00|60.65|57.85|61.2|58.4|61.52|58.72|60.6|57.8|0
1662446700000|2022-09-06 06:45:00|61.22|58.42|61.04|58.24|61.3|58.5|60.91|58.11|0
1662447000000|2022-09-06 06:50:00|60.99|58.19|60.78|57.98|61.04|58.24|60.68|57.88|0
1662447300000|2022-09-06 06:55:00|60.89|58.09|61.3|58.5|61.3|58.5|60.78|57.98|0
1662447600000|2022-09-06 07:00:00|61.04|58.24|62.03|59.23|62.39|59.59|60.83|58.03|0
1662447900000|2022-09-06 07:05:00|62.06|59.46|62.4|59.8|62.77|60.17|61.85|59.25|0
1662448200000|2022-09-06 07:10:00|62.45|59.85|63.19|60.59|63.51|60.91|62.34|59.74|0
1662448500000|2022-09-06 07:15:00|63.13|60.53|62.49|59.89|64.61|62.01|62.44|59.84|0
1662448800000|2022-09-06 07:20:00|62.6|60|63.61|61.01|63.93|61.33|62.55|59.95|0
1662449100000|2022-09-06 07:25:00|63.66|61.06|63.98|61.38|64.14|61.54|63.26|60.66|0
1662449400000|2022-09-06 07:30:00|64.03|61.43|63.12|60.52|64.03|61.43|63.12|60.52|0
1662449700000|2022-09-06 07:35:00|63.23|60.63|62.78|60.18|63.44|60.84|62.7|60.1|0
1662450000000|2022-09-06 07:40:00|62.75|60.15|62.59|59.99|63.34|60.74|62.54|59.94|0
1662450300000|2022-09-06 07:45:00|62.54|59.94|62.33|59.73|62.7|60.1|62.27|59.67|0
1662450600000|2022-09-06 07:50:00|62.3|59.7|62.01|59.41|62.54|59.94|61.85|59.25|0
1662450900000|2022-09-06 07:55:00|61.91|59.31|62.17|59.57|62.32|59.72|61.85|59.25|0
1662451200000|2022-09-06 08:00:00|62.22|59.62|61.8|59.2|62.27|59.67|61.59|58.99|0
1662451500000|2022-09-06 08:05:00|61.75|59.15|60.76|58.16|61.9|59.3|60.65|58.05|0
1662451800000|2022-09-06 08:10:00|60.7|58.1|60.5|57.9|60.81|58.21|60.09|57.49|0
1662452100000|2022-09-06 08:15:00|60.55|57.95|61.07|58.47|61.07|58.47|59.38|56.78|0
1662452400000|2022-09-06 08:20:00|61.02|58.42|60.55|57.95|61.33|58.73|60.5|57.9|0
1662452700000|2022-09-06 08:25:00|60.61|58.01|61.17|58.57|61.28|58.68|60.58|57.98|0
1662453000000|2022-09-06 08:30:00|61.22|58.62|60.86|58.26|61.38|58.78|60.71|58.11|0
1662453300000|2022-09-06 08:35:00|60.91|58.31|61.17|58.57|61.22|58.62|60.55|57.95|0
1662453600000|2022-09-06 08:40:00|61.19|58.59|61.53|58.93|61.85|59.25|61.17|58.57|0
1662453900000|2022-09-06 08:45:00|61.51|58.91|61.48|58.88|61.95|59.35|61.48|58.88|0
1662454200000|2022-09-06 08:50:00|61.53|58.93|62|59.4|62.05|59.45|61.27|58.67|0
1662454500000|2022-09-06 08:55:00|62.05|59.45|62.26|59.66|62.29|59.69|61.84|59.24|0
1662454800000|2022-09-06 09:00:00|62.29|59.69|60.85|58.25|62.29|59.69|60.8|58.2|0
1662455100000|2022-09-06 09:05:00|60.77|58.17|60.41|57.81|61.16|58.56|60.28|57.68|0
1662455400000|2022-09-06 09:10:00|60.44|57.84|60.28|57.68|60.64|58.04|60.05|57.45|0
1662455700000|2022-09-06 09:15:00|60.21|57.61|60.85|58.25|60.9|58.3|60.18|57.58|0
1662456000000|2022-09-06 09:20:00|60.8|58.2|61.21|58.61|61.26|58.66|60.49|57.89|0
1662456300000|2022-09-06 09:25:00|61.26|58.66|61.62|59.02|61.75|59.15|61.05|58.45|0
1662456600000|2022-09-06 09:30:00|61.57|58.97|61.78|59.18|61.88|59.28|61.21|58.61|0
1662456900000|2022-09-06 09:35:00|61.73|59.13|61.83|59.23|61.91|59.31|61.62|59.02|0
1662457200000|2022-09-06 09:40:00|61.8|59.2|61.57|58.97|62.35|59.75|61.52|58.92|0
1662457500000|2022-09-06 09:45:00|61.52|58.92|61.31|58.71|61.93|59.33|61.31|58.71|0
1662457800000|2022-09-06 09:50:00|61.36|58.76|61.98|59.38|62.19|59.59|61.36|58.76|0
1662458100000|2022-09-06 09:55:00|62.03|59.43|62.09|59.49|62.19|59.59|61.82|59.22|0
1662458400000|2022-09-06 10:00:00|62.01|59.41|61.93|59.33|62.14|59.54|61.67|59.07|0
1662458700000|2022-09-06 10:05:00|61.98|59.38|62.11|59.51|62.24|59.64|61.93|59.33|0
1662459000000|2022-09-06 10:10:00|62.16|59.56|63.03|60.43|63.03|60.43|61.93|59.33|0
1662459300000|2022-09-06 10:15:00|62.98|60.38|63.51|60.91|63.78|61.18|62.87|60.27|0
1662459600000|2022-09-06 10:20:00|63.59|60.99|64.2|61.6|64.31|61.71|63.29|60.69|0
1662459900000|2022-09-06 10:25:00|64.26|61.66|63.99|61.39|64.79|62.19|63.72|61.12|0
1662460200000|2022-09-06 10:30:00|64.04|61.44|63.29|60.69|64.04|61.44|63.13|60.53|0
1662460500000|2022-09-06 10:35:00|63.34|60.74|63.15|60.55|63.56|60.96|63.13|60.53|0
1662460800000|2022-09-06 10:40:00|63.13|60.53|63.02|60.42|63.39|60.79|62.86|60.26|0
1662461100000|2022-09-06 10:45:00|62.97|60.37|62.76|60.16|63.34|60.74|62.73|60.13|0
1662461400000|2022-09-06 10:50:00|62.73|60.13|62.44|59.84|62.86|60.26|62.33|59.73|0
1662461700000|2022-09-06 10:55:00|62.49|59.89|62.65|60.05|62.81|60.21|62.38|59.78|0
1662462000000|2022-09-06 11:00:00|62.54|59.94|62.59|59.99|62.81|60.21|62.38|59.78|0
1662462300000|2022-09-06 11:05:00|62.54|59.94|62.75|60.15|62.75|60.15|62.17|59.57|0
1662462600000|2022-09-06 11:10:00|62.8|60.2|62.64|60.04|62.91|60.31|62.54|59.94|0
1662462900000|2022-09-06 11:15:00|62.59|59.99|62.54|59.94|62.75|60.15|62.43|59.83|0
1662463200000|2022-09-06 11:20:00|62.48|59.88|61.7|59.1|62.75|60.15|61.54|58.94|0
1662463500000|2022-09-06 11:25:00|61.64|59.04|61.9|59.3|62.3|59.7|61.64|59.04|0
1662463800000|2022-09-06 11:30:00|61.75|59.15|61.69|59.09|62.06|59.46|61.43|58.83|0
1662464100000|2022-09-06 11:35:00|61.64|59.04|60.81|58.21|61.69|59.09|60.76|58.16|0
1662464400000|2022-09-06 11:40:00|60.76|58.16|61.07|58.47|61.12|58.52|60.4|57.8|0
1662464700000|2022-09-06 11:45:00|61.12|58.52|60.7|58.1|61.22|58.62|60.55|57.95|0
1662465000000|2022-09-06 11:50:00|60.6|58|61.27|58.67|61.37|58.77|60.34|57.74|0
1662465300000|2022-09-06 11:55:00|61.32|58.72|61.89|59.29|62.05|59.45|61.32|58.72|0
1662465600000|2022-09-06 12:00:00|61.92|59.32|62.52|59.92|62.58|59.98|61.92|59.32|0
1662465900000|2022-09-06 12:05:00|62.58|59.98|63.32|60.72|63.32|60.72|62.26|59.66|0
1662466200000|2022-09-06 12:10:00|63.26|60.66|63.1|60.5|63.32|60.72|62.94|60.34|0
1662466500000|2022-09-06 12:15:00|63.13|60.53|62.41|59.81|63.15|60.55|62.36|59.76|0
1662466800000|2022-09-06 12:20:00|62.47|59.87|62.31|59.71|62.68|60.08|62.15|59.55|0
1662467100000|2022-09-06 12:25:00|62.36|59.76|61.52|58.92|62.57|59.97|61.52|58.92|0
1662467400000|2022-09-06 12:30:00|61.57|58.97|61.36|58.76|61.83|59.23|61.26|58.66|0
1662467700000|2022-09-06 12:35:00|61.31|58.71|61.94|59.34|62.04|59.44|61.26|58.66|0
1662468000000|2022-09-06 12:40:00|61.88|59.28|62.04|59.44|62.38|59.78|61.78|59.18|0
1662468300000|2022-09-06 12:45:00|62.09|59.49|62.14|59.54|62.25|59.65|61.52|58.92|0
1662468600000|2022-09-06 12:50:00|62.22|59.62|61.98|59.38|62.4|59.8|61.77|59.17|0
1662468900000|2022-09-06 12:55:00|62.04|59.44|61.56|58.96|62.14|59.54|61.56|58.96|0
1662469200000|2022-09-06 13:00:00|61.62|59.02|61.56|58.96|62.4|59.8|61.46|58.86|0
1662469500000|2022-09-06 13:05:00|61.46|58.86|61.17|58.57|61.77|59.17|60.84|58.24|0
1662469800000|2022-09-06 13:10:00|61.15|58.55|61.25|58.65|61.35|58.75|60.86|58.26|0
1662470100000|2022-09-06 13:15:00|61.2|58.6|61.61|59.01|61.72|59.12|61.04|58.44|0
1662470400000|2022-09-06 13:20:00|61.56|58.96|61.04|58.44|61.61|59.01|60.78|58.18|0
1662470700000|2022-09-06 13:25:00|60.88|58.28|58.64|56.04|60.88|58.28|58.54|55.94|0
1662471000000|2022-09-06 13:30:00|58.74|56.14|58.99|56.39|60.83|58.23|58.74|56.14|0
1662471300000|2022-09-06 13:35:00|58.84|56.24|57.49|54.89|59.85|57.25|57.44|54.84|0
1662471600000|2022-09-06 13:40:00|57.44|54.84|58.07|55.47|58.8|56.2|57.04|54.44|0
1662471900000|2022-09-06 13:45:00|57.95|55.35|57.83|55.23|58.57|55.97|56.38|53.78|0
1662472200000|2022-09-06 13:50:00|57.69|55.09|56|53.4|57.78|55.18|55.93|53.33|0
1662472500000|2022-09-06 13:55:00|55.98|53.38|57.73|55.13|57.73|55.13|55.59|52.99|0
1662472800000|2022-09-06 14:00:00|57.07|54.47|53.75|51.15|57.51|54.91|52.73|50.13|0
1662473100000|2022-09-06 14:05:00|53.65|51.05|53.42|50.82|54.07|51.47|52.91|50.31|0
1662473400000|2022-09-06 14:10:00|53.28|50.68|53.28|50.68|53.47|50.87|51.58|48.98|0
1662473700000|2022-09-06 14:15:00|53.19|50.59|53.42|50.82|53.65|51.05|52.26|49.66|0
1662474000000|2022-09-06 14:20:00|53.37|50.77|53.94|51.34|55.11|52.51|52.68|50.08|0
1662474300000|2022-09-06 14:25:00|53.89|51.29|56.31|53.71|56.74|54.14|53.52|50.92|0
1662474600000|2022-09-06 14:30:00|56.35|53.75|54.83|52.23|56.73|54.13|54.26|51.66|0
1662474900000|2022-09-06 14:35:00|54.97|52.37|56.85|54.25|56.94|54.34|53.98|51.38|0
1662475200000|2022-09-06 14:40:00|56.9|54.3|58.22|55.62|58.92|56.32|56.85|54.25|0
1662475500000|2022-09-06 14:45:00|58.12|55.52|58.02|55.42|58.87|56.27|57.43|54.83|0
1662475800000|2022-09-06 14:50:00|57.92|55.32|59.52|56.92|60.74|58.14|57.92|55.32|0
1662476100000|2022-09-06 14:55:00|59.47|56.87|60.79|58.19|61.82|59.22|59.47|56.87|0
1662476400000|2022-09-06 15:00:00|60.69|58.09|60.38|57.78|60.79|58.19|59.62|57.02|0
1662476700000|2022-09-06 15:05:00|60.43|57.83|61.04|58.44|62.6|60|59.92|57.32|0
1662477000000|2022-09-06 15:10:00|61.1|58.5|60.22|57.62|61.3|58.7|59.61|57.01|0
1662477300000|2022-09-06 15:15:00|60.33|57.73|59.16|56.56|60.53|57.93|59.06|56.46|0
1662477600000|2022-09-06 15:20:00|59.11|56.51|59.66|57.06|60.17|57.57|58.61|56.01|0
1662477900000|2022-09-06 15:25:00|59.61|57.01|58.21|55.61|60.27|57.67|57.86|55.26|0
1662478200000|2022-09-06 15:30:00|58.26|55.66|59.71|57.11|61.09|58.49|57.71|55.11|0
1662478500000|2022-09-06 15:35:00|59.86|57.26|59.2|56.6|60.52|57.92|58.6|56|0
1662478800000|2022-09-06 15:40:00|59.3|56.7|60.57|57.97|61.91|59.31|59|56.4|0
1662479100000|2022-09-06 15:45:00|60.52|57.92|59.73|57.13|61.24|58.64|59.6|57|0
1662479400000|2022-09-06 15:50:00|59.76|57.16|60.98|58.38|61.5|58.9|59.6|57|0
1662479700000|2022-09-06 15:55:00|60.83|58.23|60.88|58.28|61.5|58.9|60.72|58.12|0
1662480000000|2022-09-06 16:00:00|60.93|58.33|60.82|58.22|61.44|58.84|60.36|57.76|0
1662480300000|2022-09-06 16:05:00|60.67|58.07|58.34|55.74|61.49|58.89|58.15|55.55|0
1662480600000|2022-09-06 16:10:00|58.39|55.79|58.29|55.69|58.64|56.04|57.8|55.2|0
1662480900000|2022-09-06 16:15:00|58.19|55.59|56.57|53.97|58.39|55.79|56.38|53.78|0
1662481200000|2022-09-06 16:20:00|56.52|53.92|55.65|53.05|56.86|54.26|55.41|52.81|0
1662481500000|2022-09-06 16:25:00|55.7|53.1|56.32|53.72|56.47|53.87|54.98|52.38|0
1662481800000|2022-09-06 16:30:00|56.28|53.68|55.94|53.34|56.76|54.16|55.79|53.19|0
1662482100000|2022-09-06 16:35:00|55.98|53.38|56.18|53.58|56.71|54.11|55.94|53.34|0
1662482400000|2022-09-06 16:40:00|56.32|53.72|57.64|55.04|57.69|55.09|55.45|52.85|0
1662482700000|2022-09-06 16:45:00|57.59|54.99|57.39|54.79|57.79|55.19|56.81|54.21|0
1662483000000|2022-09-06 16:50:00|57.49|54.89|57.39|54.79|57.74|55.14|56.46|53.86|0
1662483300000|2022-09-06 16:55:00|57.49|54.89|57.29|54.69|58.08|55.48|57.05|54.45|0
1662483600000|2022-09-06 17:00:00|57.19|54.59|56.12|53.52|57.34|54.74|55.74|53.14|0
1662483900000|2022-09-06 17:05:00|56.17|53.57|53.74|51.14|56.17|53.57|53.74|51.14|0
1662484200000|2022-09-06 17:10:00|53.69|51.09|54.28|51.68|54.47|51.87|53.55|50.95|0
1662484500000|2022-09-06 17:15:00|54.24|51.64|54.75|52.15|54.94|52.34|53.75|51.15|0
1662484800000|2022-09-06 17:20:00|54.71|52.11|54.75|52.15|55.18|52.58|54.47|51.87|0
1662485100000|2022-09-06 17:25:00|54.66|52.06|54.37|51.77|54.89|52.29|54.23|51.63|0
1662485400000|2022-09-06 17:30:00|54.23|51.63|55.56|52.96|56.04|53.44|54.19|51.59|0
1662485700000|2022-09-06 17:35:00|55.51|52.91|55.8|53.2|55.84|53.24|54.89|52.29|0
1662486000000|2022-09-06 17:40:00|55.7|53.1|54.98|52.38|55.7|53.1|54.14|51.54|0
1662486300000|2022-09-06 17:45:00|55.03|52.43|54.32|51.72|55.65|53.05|54.13|51.53|0
1662486600000|2022-09-06 17:50:00|54.23|51.63|54.6|52|54.6|52|53.71|51.11|0
1662486900000|2022-09-06 17:55:00|54.56|51.96|56.08|53.48|56.08|53.48|54.56|51.96|0
1662487200000|2022-09-06 18:00:00|55.93|53.33|56.27|53.67|57|54.4|55.69|53.09|0
1662487500000|2022-09-06 18:05:00|56.22|53.62|56.39|53.79|56.61|54.01|55.74|53.14|0
1662487800000|2022-09-06 18:10:00|56.51|53.91|58.07|55.47|58.42|55.82|56.51|53.91|0
1662488100000|2022-09-06 18:15:00|58.12|55.52|57.97|55.37|58.57|55.97|57.68|55.08|0
1662488400000|2022-09-06 18:20:00|58.02|55.42|57.72|55.12|58.27|55.67|57.28|54.68|0
1662488700000|2022-09-06 18:25:00|57.77|55.17|57.31|54.71|57.97|55.37|57.09|54.49|0
1662489000000|2022-09-06 18:30:00|57.28|54.68|56.79|54.19|57.62|55.02|55.93|53.33|0
1662489300000|2022-09-06 18:35:00|56.84|54.24|57.18|54.58|57.72|55.12|56.26|53.66|0
1662489600000|2022-09-06 18:40:00|57.13|54.53|56.6|54|57.13|54.53|56.26|53.66|0
1662489900000|2022-09-06 18:45:00|56.45|53.85|56.84|54.24|56.89|54.29|55.73|53.13|0
1662490200000|2022-09-06 18:50:00|56.79|54.19|56.26|53.66|56.89|54.29|55.18|52.58|0
1662490500000|2022-09-06 18:55:00|56.28|53.68|56.06|53.46|57.08|54.48|55.63|53.03|0
1662490800000|2022-09-06 19:00:00|56.01|53.41|55.58|52.98|56.54|53.94|55.06|52.46|0
1662491100000|2022-09-06 19:05:00|55.49|52.89|57.52|54.92|57.61|55.01|55.44|52.84|0
1662491400000|2022-09-06 19:10:00|57.61|55.01|57.42|54.82|58.11|55.51|57.03|54.43|0
1662491700000|2022-09-06 19:15:00|57.32|54.72|57.27|54.67|58.65|56.05|57.22|54.62|0
1662492000000|2022-09-06 19:20:00|57.07|54.47|56.67|54.07|57.56|54.96|56.06|53.46|0
1662492300000|2022-09-06 19:25:00|56.62|54.02|56.23|53.63|57.11|54.51|56.14|53.54|0
1662492600000|2022-09-06 19:30:00|56.19|53.59|54.75|52.15|56.19|53.59|54.04|51.44|0
1662492900000|2022-09-06 19:35:00|54.65|52.05|54.7|52.1|55.27|52.67|54.46|51.86|0
1662493200000|2022-09-06 19:40:00|54.65|52.05|56.67|54.07|56.76|54.16|54.6|52|0
1662493500000|2022-09-06 19:45:00|56.47|53.87|56.28|53.68|56.86|54.26|55.36|52.76|0
1662493800000|2022-09-06 19:50:00|55.7|53.1|55.12|52.52|55.99|53.39|54.74|52.14|0
1662494100000|2022-09-06 19:55:00|55.03|52.43|55.94|53.34|56.18|53.58|53.94|51.34|0
1662494400000|2022-09-06 20:00:00|55.84|53.24|55.36|52.76|55.94|53.34|55.07|52.47|0
1662494700000|2022-09-06 20:05:00|55.41|52.81|54.98|52.38|55.45|52.85|54.93|52.33|0
1662495000000|2022-09-06 20:10:00|55.02|52.42|55.21|52.61|55.38|52.78|54.93|52.33|0
1662495300000|2022-09-06 20:15:00|55.17|52.37|55.65|52.85|55.65|52.85|55.12|52.32|0
1662495600000|2022-09-06 20:20:00|55.62|52.82|55.36|52.56|55.74|52.94|55.36|52.56|0
1662495900000|2022-09-06 20:25:00|55.31|52.51|55.12|52.32|55.36|52.56|54.98|52.18|0
1662496200000|2022-09-06 20:30:00|55.02|52.22|55.02|52.22|55.07|52.27|54.88|52.08|0
1662496500000|2022-09-06 20:35:00|55.07|52.27|55.09|52.29|55.16|52.36|55.02|52.22|0
1662496800000|2022-09-06 20:40:00|55.07|52.27|55.5|52.7|55.5|52.7|55.07|52.27|0
1662497100000|2022-09-06 20:45:00|55.45|52.65|55.59|52.79|55.59|52.79|55.35|52.55|0
1662497400000|2022-09-06 20:50:00|55.64|52.84|55.35|52.55|55.64|52.84|55.32|52.52|0
1662497700000|2022-09-06 20:55:00|55.37|52.57|55.66|52.86|55.78|52.98|55.35|52.55|0
1662498000000|2022-09-06 21:00:00|55.72|52.92|55.67|52.87|55.8|53|55.64|52.84|0
1662498300000|2022-09-06 21:05:00|55.69|52.89|55.58|52.78|55.7|52.9|55.54|52.74|0
1662498600000|2022-09-06 21:10:00|55.57|52.77|55.55|52.75|55.58|52.78|55.48|52.68|0
1662498900000|2022-09-06 21:15:00|55.51|52.71|55.6|52.8|55.61|52.81|55.51|52.71|0
1662499200000|2022-09-06 21:20:00|55.56|52.76|55.41|52.61|55.6|52.8|55.39|52.59|0
1662499500000|2022-09-06 21:25:00|55.53|52.73|55.5|52.7|55.53|52.73|55.47|52.67|0
1662499800000|2022-09-06 21:30:00|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1662500100000|2022-09-06 21:35:00|55.51|52.71|55.47|52.67|55.51|52.71|55.45|52.65|0
1662500400000|2022-09-06 21:40:00|55.48|52.68|55.47|52.67|55.49|52.69|55.47|52.67|0
1662500700000|2022-09-06 21:45:00|55.43|52.63|55.39|52.59|55.43|52.63|55.39|52.59|0
1662501000000|2022-09-06 21:50:00|55.42|52.62|55.42|52.62|55.42|52.62|55.41|52.61|0
1662501300000|2022-09-06 21:55:00|55.43|52.63|55.48|52.68|55.48|52.68|55.42|52.62|0
1662501600000|2022-09-06 22:00:00|55.59|52.79|55.71|52.91|55.71|52.91|55.24|52.44|0
1662501900000|2022-09-06 22:05:00|55.76|52.96|55.71|52.91|55.76|52.96|55.43|52.63|0
1662502200000|2022-09-06 22:10:00|55.76|52.96|56.1|53.3|56.22|53.42|55.76|52.96|0
1662502500000|2022-09-06 22:15:00|56.14|53.34|56.12|53.32|56.14|53.34|55.76|52.96|0
1662502800000|2022-09-06 22:20:00|56.09|53.29|55.9|53.1|56.14|53.34|55.9|53.1|0
1662503100000|2022-09-06 22:25:00|55.88|53.08|56.04|53.24|56.04|53.24|55.85|53.05|0
1662503400000|2022-09-06 22:30:00|56.07|53.27|55.8|53|56.16|53.36|55.8|53|0
1662503700000|2022-09-06 22:35:00|55.75|52.95|55.75|52.95|55.87|53.07|55.61|52.81|0
1662504000000|2022-09-06 22:40:00|55.7|52.9|55.89|53.09|55.94|53.14|55.7|52.9|0
1662504300000|2022-09-06 22:45:00|55.8|53|56.04|53.24|56.04|53.24|55.75|52.95|0
1662504600000|2022-09-06 22:50:00|56.01|53.21|55.84|53.04|56.09|53.29|55.7|52.9|0
1662504900000|2022-09-06 22:55:00|55.87|53.07|55.84|53.04|56.04|53.24|55.84|53.04|0
1662505200000|2022-09-06 23:00:00|55.89|53.09|55.65|52.85|55.99|53.19|55.65|52.85|0
1662505500000|2022-09-06 23:05:00|55.62|52.82|55.08|52.28|55.67|52.87|54.98|52.18|0
1662505800000|2022-09-06 23:10:00|55.1|52.3|55.07|52.27|55.1|52.3|54.84|52.04|0
1662506100000|2022-09-06 23:15:00|55.12|52.32|55.17|52.37|55.36|52.56|55.12|52.32|0
1662506400000|2022-09-06 23:20:00|55.22|52.42|55.45|52.65|55.5|52.7|55.17|52.37|0
1662506700000|2022-09-06 23:25:00|55.5|52.7|55.21|52.41|55.6|52.8|55.21|52.41|0
1662507000000|2022-09-06 23:30:00|55.26|52.46|55.4|52.6|55.62|52.82|55.21|52.41|0
1662507300000|2022-09-06 23:35:00|55.5|52.7|55.5|52.7|55.64|52.84|55.45|52.65|0
1662507600000|2022-09-06 23:40:00|55.45|52.65|55.69|52.89|55.78|52.98|55.45|52.65|0
1662507900000|2022-09-06 23:45:00|55.64|52.84|55.37|52.57|55.69|52.89|55.16|52.36|0
1662508200000|2022-09-06 23:50:00|55.35|52.55|55.16|52.36|55.45|52.65|55.04|52.24|0
1662508500000|2022-09-06 23:55:00|55.11|52.31|55.16|52.36|55.3|52.5|54.97|52.17|0
1662508800000|2022-09-07 00:00:00|55.06|52.26|54.92|52.12|55.35|52.55|54.16|51.36|0
1662509100000|2022-09-07 00:05:00|54.87|52.07|55.44|52.64|55.49|52.69|54.82|52.02|0
1662509400000|2022-09-07 00:10:00|55.39|52.59|54.75|51.95|55.39|52.59|54.49|51.69|0
1662509700000|2022-09-07 00:15:00|54.73|51.93|52.4|49.6|54.73|51.93|52.28|49.48|0
1662510000000|2022-09-07 00:20:00|52.44|49.64|51.73|48.93|52.58|49.78|51.39|48.59|0
1662510300000|2022-09-07 00:25:00|51.68|48.88|52.2|49.4|52.27|49.47|51.68|48.88|0
1662510600000|2022-09-07 00:30:00|52.22|49.42|51.81|49.01|52.5|49.7|51.45|48.65|0
1662510900000|2022-09-07 00:35:00|51.86|49.06|51.9|49.1|52.04|49.24|51.45|48.65|0
1662511200000|2022-09-07 00:40:00|51.95|49.15|51.91|49.11|52.23|49.43|51.72|48.92|0
1662511500000|2022-09-07 00:45:00|51.94|49.14|52.37|49.57|52.55|49.75|51.87|49.07|0
1662511800000|2022-09-07 00:50:00|52.41|49.61|52.71|49.91|52.82|50.02|52.23|49.43|0
1662512100000|2022-09-07 00:55:00|52.69|49.89|52.84|50.04|53.05|50.25|52.46|49.66|0
1662512400000|2022-09-07 01:00:00|52.82|50.02|52.04|49.24|52.87|50.07|51.91|49.11|0
1662512700000|2022-09-07 01:05:00|52|49.2|52.13|49.33|52.36|49.56|51.95|49.15|0
1662513000000|2022-09-07 01:10:00|52.06|49.26|52.59|49.79|52.63|49.83|52.04|49.24|0
1662513300000|2022-09-07 01:15:00|52.54|49.74|52.5|49.7|52.86|50.06|52.22|49.42|0
1662513600000|2022-09-07 01:20:00|52.45|49.65|52.54|49.74|52.86|50.06|52.4|49.6|0
1662513900000|2022-09-07 01:25:00|52.52|49.72|52.68|49.88|52.95|50.15|52.45|49.65|0
1662514200000|2022-09-07 01:30:00|52.72|49.92|53.13|50.33|53.13|50.33|52.26|49.46|0
1662514500000|2022-09-07 01:35:00|53.09|50.29|52.93|50.13|53.09|50.29|52.4|49.6|0
1662514800000|2022-09-07 01:40:00|53|50.2|52.72|49.92|53|50.2|52.63|49.83|0
1662515100000|2022-09-07 01:45:00|52.76|49.96|53.5|50.7|53.55|50.75|52.58|49.78|0
1662515400000|2022-09-07 01:50:00|53.52|50.72|53.5|50.7|53.69|50.89|53.32|50.52|0
1662515700000|2022-09-07 01:55:00|53.45|50.65|53.36|50.56|53.55|50.75|53.31|50.51|0
1662516000000|2022-09-07 02:00:00|53.31|50.51|53.36|50.56|53.41|50.61|53.22|50.42|0
1662516300000|2022-09-07 02:05:00|53.31|50.51|53.45|50.65|53.54|50.74|53.22|50.42|0
1662516600000|2022-09-07 02:10:00|53.5|50.7|53.08|50.28|53.5|50.7|52.89|50.09|0
1662516900000|2022-09-07 02:15:00|53.03|50.23|52.91|50.11|53.12|50.32|52.85|50.05|0
1662517200000|2022-09-07 02:20:00|52.94|50.14|53.21|50.41|53.28|50.48|52.89|50.09|0
1662517500000|2022-09-07 02:25:00|53.12|50.32|53.68|50.88|53.72|50.92|53.12|50.32|0
1662517800000|2022-09-07 02:30:00|53.72|50.92|54.09|51.29|54.09|51.29|53.72|50.92|0
1662518100000|2022-09-07 02:35:00|54.05|51.25|53.53|50.73|54.26|51.46|53.44|50.64|0
1662518400000|2022-09-07 02:40:00|53.58|50.78|53.49|50.69|53.63|50.83|53.46|50.66|0
1662518700000|2022-09-07 02:45:00|53.51|50.71|53.72|50.92|53.76|50.96|53.44|50.64|0
1662519000000|2022-09-07 02:50:00|53.81|51.01|53.07|50.27|53.86|51.06|53.07|50.27|0
1662519300000|2022-09-07 02:55:00|53.11|50.31|53|50.2|53.11|50.31|52.88|50.08|0
1662519600000|2022-09-07 03:00:00|53.02|50.22|53.02|50.22|53.16|50.36|52.84|50.04|0
1662519900000|2022-09-07 03:05:00|53.07|50.27|52.83|50.03|53.11|50.31|52.79|49.99|0
1662520200000|2022-09-07 03:10:00|52.81|50.01|52.72|49.92|52.81|50.01|52.42|49.62|0
1662520500000|2022-09-07 03:15:00|52.69|49.89|52.26|49.46|52.74|49.94|52.15|49.35|0
1662520800000|2022-09-07 03:20:00|52.28|49.48|52.46|49.66|52.46|49.66|52.19|49.39|0
1662521100000|2022-09-07 03:25:00|52.42|49.62|53.06|50.26|53.1|50.3|52.33|49.53|0
1662521400000|2022-09-07 03:30:00|52.97|50.17|52.78|49.98|53.01|50.21|52.55|49.75|0
1662521700000|2022-09-07 03:35:00|52.83|50.03|52.41|49.61|52.83|50.03|52.37|49.57|0
1662522000000|2022-09-07 03:40:00|52.46|49.66|52.57|49.77|52.69|49.89|52.46|49.66|0
1662522300000|2022-09-07 03:45:00|52.6|49.8|52.69|49.89|52.78|49.98|52.6|49.8|0
1662522600000|2022-09-07 03:50:00|52.64|49.84|53.24|50.44|53.28|50.48|52.5|49.7|0
1662522900000|2022-09-07 03:55:00|53.19|50.39|53.28|50.48|53.33|50.53|53.1|50.3|0
1662523200000|2022-09-07 04:00:00|53.33|50.53|52.87|50.07|53.33|50.53|52.87|50.07|0
1662523500000|2022-09-07 04:05:00|52.84|50.04|52.89|50.09|53|50.2|52.77|49.97|0
1662523800000|2022-09-07 04:10:00|52.91|50.11|52.86|50.06|53|50.2|52.82|50.02|0
1662524100000|2022-09-07 04:15:00|52.91|50.11|52.91|50.11|53.02|50.22|52.86|50.06|0
1662524400000|2022-09-07 04:20:00|52.86|50.06|52.68|49.88|52.95|50.15|52.63|49.83|0
1662524700000|2022-09-07 04:25:00|52.65|49.85|52.7|49.9|52.81|50.01|52.58|49.78|0
1662525000000|2022-09-07 04:30:00|52.67|49.87|53.13|50.33|53.18|50.38|52.67|49.87|0
1662525300000|2022-09-07 04:35:00|53.11|50.31|53.36|50.56|53.46|50.66|53.09|50.29|0
1662525600000|2022-09-07 04:40:00|53.41|50.61|53.36|50.56|53.41|50.61|53.22|50.42|0
1662525900000|2022-09-07 04:45:00|53.41|50.61|53.78|50.98|53.78|50.98|53.41|50.61|0
1662526200000|2022-09-07 04:50:00|53.83|51.03|54.03|51.23|54.29|51.49|53.78|50.98|0
1662526500000|2022-09-07 04:55:00|54.01|51.21|53.96|51.16|54.2|51.4|53.89|51.09|0
1662526800000|2022-09-07 05:00:00|54.01|51.21|54.01|51.21|54.24|51.44|53.78|50.98|0
1662527100000|2022-09-07 05:05:00|54.05|51.25|54.62|51.82|54.62|51.82|53.96|51.16|0
1662527400000|2022-09-07 05:10:00|54.57|51.77|54.66|51.86|54.85|52.05|54.52|51.72|0
1662527700000|2022-09-07 05:15:00|54.71|51.91|55.09|52.29|55.18|52.38|54.61|51.81|0
1662528000000|2022-09-07 05:20:00|55.04|52.24|55.08|52.28|55.18|52.38|54.8|52|0
1662528300000|2022-09-07 05:25:00|55.13|52.33|54.42|51.62|55.13|52.33|54.42|51.62|0
1662528600000|2022-09-07 05:30:00|54.45|51.65|54.33|51.53|54.61|51.81|54.23|51.43|0
1662528900000|2022-09-07 05:35:00|54.37|51.57|54.16|51.36|54.37|51.57|54.09|51.29|0
1662529200000|2022-09-07 05:40:00|54.19|51.39|54.56|51.76|54.61|51.81|54.14|51.34|0
1662529500000|2022-09-07 05:45:00|54.61|51.81|54.56|51.76|54.94|52.14|54.37|51.57|0
1662529800000|2022-09-07 05:50:00|54.51|51.71|54.56|51.76|54.58|51.78|54.28|51.48|0
1662530100000|2022-09-07 05:55:00|54.6|51.8|54.23|51.43|54.75|51.95|54.18|51.38|0
1662530400000|2022-09-07 06:00:00|54.27|51.47|53.46|50.66|54.63|51.83|53.39|50.59|0
1662530700000|2022-09-07 06:05:00|53.43|50.63|53.62|50.82|53.76|50.96|53.43|50.63|0
1662531000000|2022-09-07 06:10:00|53.57|50.77|54.6|51.8|54.65|51.85|53.52|50.72|0
1662531300000|2022-09-07 06:15:00|54.65|51.85|54.83|52.03|54.93|52.13|54.2|51.4|0
1662531600000|2022-09-07 06:20:00|54.88|52.08|55.38|52.58|55.64|52.84|54.86|52.06|0
1662531900000|2022-09-07 06:25:00|55.4|52.6|55.16|52.36|55.5|52.7|55.07|52.27|0
1662532200000|2022-09-07 06:30:00|55.23|52.43|55.14|52.34|55.26|52.46|54.69|51.89|0
1662532500000|2022-09-07 06:35:00|55.11|52.31|55.25|52.45|55.35|52.55|54.92|52.12|0
1662532800000|2022-09-07 06:40:00|55.28|52.48|55.47|52.67|55.68|52.88|55.25|52.45|0
1662533100000|2022-09-07 06:45:00|55.42|52.62|55.78|52.98|56.11|53.31|55.4|52.6|0
1662533400000|2022-09-07 06:50:00|55.73|52.93|55.37|52.57|55.92|53.12|55.37|52.57|0
1662533700000|2022-09-07 06:55:00|55.35|52.55|55.25|52.45|55.63|52.83|55.15|52.35|0
1662534000000|2022-09-07 07:00:00|55.58|52.78|55.37|52.57|56.21|53.41|55.25|52.45|0
1662534300000|2022-09-07 07:05:00|55.24|52.64|54.86|52.26|55.65|53.05|54.86|52.26|0
1662534600000|2022-09-07 07:10:00|54.93|52.33|54.67|52.07|55.43|52.83|54.51|51.91|0
1662534900000|2022-09-07 07:15:00|54.77|52.17|54.69|52.09|55.19|52.59|54.58|51.98|0
1662535200000|2022-09-07 07:20:00|54.72|52.12|54.2|51.6|55.24|52.64|54.2|51.6|0
1662535500000|2022-09-07 07:25:00|54.29|51.69|54.01|51.41|54.29|51.69|53.64|51.04|0
1662535800000|2022-09-07 07:30:00|53.96|51.36|54.62|52.02|54.62|52.02|53.43|50.83|0
1662536100000|2022-09-07 07:35:00|54.57|51.97|54.9|52.3|55.19|52.59|54.48|51.88|0
1662536400000|2022-09-07 07:40:00|54.92|52.32|55.38|52.78|55.42|52.82|54.85|52.25|0
1662536700000|2022-09-07 07:45:00|55.33|52.73|56.53|53.93|56.53|53.93|55.33|52.73|0
1662537000000|2022-09-07 07:50:00|56.43|53.83|56.26|53.66|56.53|53.93|55.95|53.35|0
1662537300000|2022-09-07 07:55:00|56.33|53.73|56.89|54.29|57.16|54.56|56.24|53.64|0
1662537600000|2022-09-07 08:00:00|56.91|54.31|57.96|55.36|57.96|55.36|56.6|54|0
1662537900000|2022-09-07 08:05:00|57.94|55.34|57.63|55.03|58.95|56.35|57.29|54.69|0
1662538200000|2022-09-07 08:10:00|57.58|54.98|56.9|54.3|57.61|55.01|56.85|54.25|0
1662538500000|2022-09-07 08:15:00|56.94|54.34|56.99|54.39|57.34|54.74|56.55|53.95|0
1662538800000|2022-09-07 08:20:00|57.04|54.44|56.94|54.34|57.14|54.54|56.6|54|0
1662539100000|2022-09-07 08:25:00|56.84|54.24|56.65|54.05|57.09|54.49|56.65|54.05|0
1662539400000|2022-09-07 08:30:00|56.7|54.1|57.04|54.44|57.13|54.53|56.65|54.05|0
1662539700000|2022-09-07 08:35:00|57.01|54.41|56.5|53.9|57.11|54.51|56.5|53.9|0
1662540000000|2022-09-07 08:40:00|56.45|53.85|56.69|54.09|56.74|54.14|56.31|53.71|0
1662540300000|2022-09-07 08:45:00|56.74|54.14|57.3|54.7|57.3|54.7|56.74|54.14|0
1662540600000|2022-09-07 08:50:00|57.28|54.68|57.57|54.97|57.82|55.22|56.89|54.29|0
1662540900000|2022-09-07 08:55:00|57.52|54.92|57.82|55.22|57.96|55.36|57.52|54.92|0
1662541200000|2022-09-07 09:00:00|57.86|55.26|56.64|54.04|57.86|55.26|56.64|54.04|0
1662541500000|2022-09-07 09:05:00|56.69|54.09|56.54|53.94|56.95|54.35|56.54|53.94|0
1662541800000|2022-09-07 09:10:00|56.52|53.92|56.61|54.01|56.83|54.23|56.35|53.75|0
1662542100000|2022-09-07 09:15:00|56.68|54.08|57.17|54.57|57.17|54.57|56.66|54.06|0
1662542400000|2022-09-07 09:20:00|57.22|54.62|56.78|54.18|57.39|54.79|56.68|54.08|0
1662542700000|2022-09-07 09:25:00|56.83|54.23|56.97|54.37|57.12|54.52|56.58|53.98|0
1662543000000|2022-09-07 09:30:00|57.02|54.42|56.92|54.32|57.02|54.42|56.63|54.03|0
1662543300000|2022-09-07 09:35:00|56.97|54.37|56.58|53.98|57.31|54.71|56.53|53.93|0
1662543600000|2022-09-07 09:40:00|56.48|53.88|57.12|54.52|57.26|54.66|56.46|53.86|0
1662543900000|2022-09-07 09:45:00|57.16|54.56|57.41|54.81|57.51|54.91|56.87|54.27|0
1662544200000|2022-09-07 09:50:00|57.31|54.71|57.21|54.61|57.43|54.83|57.11|54.51|0
1662544500000|2022-09-07 09:55:00|57.26|54.66|57.6|55|57.65|55.05|57.26|54.66|0
1662544800000|2022-09-07 10:00:00|57.63|55.03|57.11|54.51|57.77|55.17|57.06|54.46|0
1662545100000|2022-09-07 10:05:00|57.08|54.48|57.11|54.51|57.5|54.9|57.01|54.41|0
1662545400000|2022-09-07 10:10:00|57.13|54.53|56.96|54.36|57.21|54.61|56.77|54.17|0
1662545700000|2022-09-07 10:15:00|56.91|54.31|57.01|54.41|57.06|54.46|56.42|53.82|0
1662546000000|2022-09-07 10:20:00|56.98|54.38|57.3|54.7|57.45|54.85|56.76|54.16|0
1662546300000|2022-09-07 10:25:00|57.25|54.65|57.5|54.9|57.5|54.9|57.1|54.5|0
1662546600000|2022-09-07 10:30:00|57.45|54.85|57.05|54.45|57.5|54.9|57.05|54.45|0
1662546900000|2022-09-07 10:35:00|57.03|54.43|57.44|54.84|57.69|55.09|56.95|54.35|0
1662547200000|2022-09-07 10:40:00|57.54|54.94|57.29|54.69|57.54|54.94|57.05|54.45|0
1662547500000|2022-09-07 10:45:00|57.32|54.72|56.85|54.25|57.39|54.79|56.61|54.01|0
1662547800000|2022-09-07 10:50:00|56.88|54.28|57.34|54.74|57.44|54.84|56.85|54.25|0
1662548100000|2022-09-07 10:55:00|57.29|54.69|57|54.4|57.34|54.74|56.8|54.2|0
1662548400000|2022-09-07 11:00:00|57.07|54.47|56.95|54.35|57.12|54.52|56.82|54.22|0
1662548700000|2022-09-07 11:05:00|56.97|54.37|56.63|54.03|57.31|54.71|56.63|54.03|0
1662549000000|2022-09-07 11:10:00|56.65|54.05|57.14|54.54|57.14|54.54|56.65|54.05|0
1662549300000|2022-09-07 11:15:00|57.19|54.59|56.99|54.39|57.24|54.64|56.89|54.29|0
1662549600000|2022-09-07 11:20:00|56.94|54.34|57.48|54.88|57.48|54.88|56.89|54.29|0
1662549900000|2022-09-07 11:25:00|57.43|54.83|57.38|54.78|57.48|54.88|57.38|54.78|0
1662550200000|2022-09-07 11:30:00|57.43|54.83|57.09|54.49|57.48|54.88|56.89|54.29|0
1662550500000|2022-09-07 11:35:00|57.13|54.53|54.73|52.13|57.23|54.63|54.73|52.13|0
1662550800000|2022-09-07 11:40:00|54.68|52.08|56.22|53.62|56.22|53.62|54.49|51.89|0
1662551100000|2022-09-07 11:45:00|56.12|53.52|55.65|53.05|56.12|53.52|55.3|52.7|0
1662551400000|2022-09-07 11:50:00|55.58|52.98|55.99|53.39|56.01|53.41|55.22|52.62|0
1662551700000|2022-09-07 11:55:00|55.94|53.34|55.75|53.15|56.23|53.63|55.56|52.96|0
1662552000000|2022-09-07 12:00:00|55.82|53.22|55.99|53.39|56.18|53.58|55.7|53.1|0
1662552300000|2022-09-07 12:05:00|55.89|53.29|54.65|52.05|55.89|53.29|54.13|51.53|0
1662552600000|2022-09-07 12:10:00|54.6|52|54.68|52.08|54.87|52.27|53.68|51.08|0
1662552900000|2022-09-07 12:15:00|54.73|52.13|54.87|52.27|55.18|52.58|54.54|51.94|0
1662553200000|2022-09-07 12:20:00|54.78|52.18|54.82|52.22|55.3|52.7|54.49|51.89|0
1662553500000|2022-09-07 12:25:00|54.77|52.17|54.54|51.94|54.96|52.36|54.35|51.75|0
1662553800000|2022-09-07 12:30:00|54.58|51.98|55.27|52.67|55.29|52.69|54.49|51.89|0
1662554100000|2022-09-07 12:35:00|55.15|52.55|56.06|53.46|56.06|53.46|55.01|52.41|0
1662554400000|2022-09-07 12:40:00|56.1|53.5|55.89|53.29|56.25|53.65|55.86|53.26|0
1662554700000|2022-09-07 12:45:00|55.91|53.31|55.41|52.81|55.96|53.36|55.29|52.69|0
1662555000000|2022-09-07 12:50:00|55.43|52.83|54.62|52.02|55.62|53.02|54.53|51.93|0
1662555300000|2022-09-07 12:55:00|54.67|52.07|55.72|53.12|55.72|53.12|54.67|52.07|0
1662555600000|2022-09-07 13:00:00|55.67|53.07|55.62|53.02|55.86|53.26|55.38|52.78|0
1662555900000|2022-09-07 13:05:00|55.57|52.97|55.86|53.26|56.14|53.54|55.57|52.97|0
1662556200000|2022-09-07 13:10:00|55.9|53.3|55.42|52.82|56.05|53.45|55.04|52.44|0
1662556500000|2022-09-07 13:15:00|55.47|52.87|56.14|53.54|56.18|53.58|55.42|52.82|0
1662556800000|2022-09-07 13:20:00|56.09|53.49|56.09|53.49|56.38|53.78|55.89|53.29|0
1662557100000|2022-09-07 13:25:00|56.13|53.53|55.89|53.29|56.13|53.53|55.56|52.96|0
1662557400000|2022-09-07 13:30:00|55.84|53.24|57.1|54.5|57.1|54.5|55.51|52.91|0
1662557700000|2022-09-07 13:35:00|57.05|54.45|59.38|56.78|59.53|56.93|57|54.4|0
1662558000000|2022-09-07 13:40:00|59.28|56.68|58.84|56.24|60.34|57.74|57.47|54.87|0
1662558300000|2022-09-07 13:45:00|58.99|56.39|59.24|56.64|59.75|57.15|58.84|56.24|0
1662558600000|2022-09-07 13:50:00|59.19|56.59|57.49|54.89|59.44|56.84|56.85|54.25|0
1662558900000|2022-09-07 13:55:00|57.35|54.75|57.2|54.6|58.54|55.94|56.85|54.25|0
1662559200000|2022-09-07 14:00:00|57.15|54.55|57.99|55.39|58.18|55.58|55.69|53.09|0
1662559500000|2022-09-07 14:05:00|57.94|55.34|57.24|54.64|58.33|55.73|56.61|54.01|0
1662559800000|2022-09-07 14:10:00|57.34|54.74|55.93|53.33|57.74|55.14|55.88|53.28|0
1662560100000|2022-09-07 14:15:00|55.97|53.37|57.04|54.44|57.29|54.69|55.4|52.8|0
1662560400000|2022-09-07 14:20:00|57.09|54.49|56.9|54.3|57.63|55.03|56.65|54.05|0
1662560700000|2022-09-07 14:25:00|56.8|54.2|58.38|55.78|58.48|55.88|56.46|53.86|0
1662561000000|2022-09-07 14:30:00|58.83|56.23|59.18|56.58|60.45|57.85|58.83|56.23|0
1662561300000|2022-09-07 14:35:00|59.23|56.63|58.97|56.37|59.78|57.18|58.57|55.97|0
1662561600000|2022-09-07 14:40:00|59.02|56.42|58.72|56.12|59.48|56.88|58.02|55.42|0
1662561900000|2022-09-07 14:45:00|58.77|56.17|58.57|55.97|58.97|56.37|58.22|55.62|0
1662562200000|2022-09-07 14:50:00|58.52|55.92|59.53|56.93|59.93|57.33|58.37|55.77|0
1662562500000|2022-09-07 14:55:00|59.47|56.87|59.32|56.72|59.98|57.38|59.22|56.62|0
1662562800000|2022-09-07 15:00:00|59.27|56.67|60.49|57.89|60.59|57.99|58.42|55.82|0
1662563100000|2022-09-07 15:05:00|60.34|57.74|61|58.4|61.42|58.82|59.98|57.38|0
1662563400000|2022-09-07 15:10:00|61.05|58.45|62.2|59.6|62.77|60.17|61|58.4|0
1662563700000|2022-09-07 15:15:00|62.14|59.54|60.44|57.84|62.87|60.27|59.37|56.77|0
1662564000000|2022-09-07 15:20:00|60.5|57.9|60.86|58.26|61.12|58.52|60.24|57.64|0
1662564300000|2022-09-07 15:25:00|60.8|58.2|60.13|57.53|61.11|58.51|60.08|57.48|0
1662564600000|2022-09-07 15:30:00|60.34|57.74|60.38|57.78|61.1|58.5|59.98|57.38|0
1662564900000|2022-09-07 15:35:00|60.53|57.93|60.84|58.24|61.3|58.7|60.48|57.88|0
1662565200000|2022-09-07 15:40:00|60.79|58.19|60.12|57.52|61.2|58.6|59.86|57.26|0
1662565500000|2022-09-07 15:45:00|60.17|57.57|61.04|58.44|61.3|58.7|60.12|57.52|0
1662565800000|2022-09-07 15:50:00|61.09|58.49|61.56|58.96|61.61|59.01|60.94|58.34|0
1662566100000|2022-09-07 15:55:00|61.61|59.01|60.94|58.34|61.93|59.33|60.83|58.23|0
1662566400000|2022-09-07 16:00:00|61.04|58.44|61.04|58.44|61.51|58.91|60.88|58.28|0
1662566700000|2022-09-07 16:05:00|60.99|58.39|61.42|58.82|61.42|58.82|60.16|57.56|0
1662567000000|2022-09-07 16:10:00|61.35|58.75|60.57|57.97|61.45|58.85|60.42|57.82|0
1662567300000|2022-09-07 16:15:00|60.52|57.92|59.75|57.15|60.73|58.13|59.6|57|0
1662567600000|2022-09-07 16:20:00|59.7|57.1|59.09|56.49|59.9|57.3|58.64|56.04|0
1662567900000|2022-09-07 16:25:00|58.99|56.39|59.9|57.3|60.05|57.45|58.84|56.24|0
1662568200000|2022-09-07 16:30:00|59.8|57.2|60.1|57.5|60.16|57.56|59.19|56.59|0
1662568500000|2022-09-07 16:35:00|60.21|57.61|61.44|58.84|61.44|58.84|59.75|57.15|0
1662568800000|2022-09-07 16:40:00|61.5|58.9|63.19|60.59|63.34|60.74|61.18|58.58|0
1662569100000|2022-09-07 16:45:00|63.3|60.7|63.14|60.54|63.57|60.97|62.82|60.22|0
1662569400000|2022-09-07 16:50:00|63.09|60.49|62.66|60.06|63.24|60.64|62.56|59.96|0
1662569700000|2022-09-07 16:55:00|62.56|59.96|62.92|60.32|62.92|60.32|62.03|59.43|0
1662570000000|2022-09-07 17:00:00|62.87|60.27|64.15|61.55|64.36|61.76|62.71|60.11|0
1662570300000|2022-09-07 17:05:00|64.04|61.44|63.93|61.33|64.36|61.76|63.56|60.96|0
1662570600000|2022-09-07 17:10:00|63.88|61.28|63.72|61.12|64.04|61.44|63.34|60.74|0
1662570900000|2022-09-07 17:15:00|63.82|61.22|63.24|60.64|64.04|61.44|63.08|60.48|0
1662571200000|2022-09-07 17:20:00|63.13|60.53|63.34|60.74|64.09|61.49|63.08|60.48|0
1662571500000|2022-09-07 17:25:00|63.39|60.79|62.81|60.21|63.39|60.79|62.6|60|0
1662571800000|2022-09-07 17:30:00|62.86|60.26|63.9|61.3|63.98|61.38|62.7|60.1|0
1662572100000|2022-09-07 17:35:00|63.82|61.22|64.67|62.07|64.94|62.34|63.66|61.06|0
1662572400000|2022-09-07 17:40:00|64.62|62.02|66.2|63.6|66.31|63.71|64.62|62.02|0
1662572700000|2022-09-07 17:45:00|66.14|63.54|66.52|63.92|66.52|63.92|65.65|63.05|0
1662573000000|2022-09-07 17:50:00|66.47|63.87|66.85|64.25|66.97|64.37|66.3|63.7|0
1662573300000|2022-09-07 17:55:00|66.96|64.36|66.63|64.03|66.96|64.36|66.25|63.65|0
1662573600000|2022-09-07 18:00:00|66.85|64.25|69.03|66.43|69.14|66.54|66.47|63.87|0
1662573900000|2022-09-07 18:05:00|69.09|66.49|68.42|65.82|70.2|67.6|67.24|64.64|0
1662574200000|2022-09-07 18:10:00|68.3|65.7|68.53|65.93|68.7|66.1|67.97|65.37|0
1662574500000|2022-09-07 18:15:00|68.58|65.98|67.02|64.42|68.86|66.26|66.97|64.37|0
1662574800000|2022-09-07 18:20:00|67.08|64.48|67.3|64.7|67.41|64.81|66.8|64.2|0
1662575100000|2022-09-07 18:25:00|67.41|64.81|67.64|65.04|68.13|65.53|66.87|64.27|0
1662575400000|2022-09-07 18:30:00|67.7|65.1|68.32|65.72|68.32|65.72|67.09|64.49|0
1662575700000|2022-09-07 18:35:00|68.26|65.66|68.09|65.49|68.65|66.05|67.87|65.27|0
1662576000000|2022-09-07 18:40:00|68.03|65.43|68.26|65.66|68.82|66.22|68.03|65.43|0
1662576300000|2022-09-07 18:45:00|68.31|65.71|68.71|66.11|68.71|66.11|68.09|65.49|0
1662576600000|2022-09-07 18:50:00|68.68|66.08|68.82|66.22|68.99|66.39|67.81|65.21|0
1662576900000|2022-09-07 18:55:00|68.79|66.19|69.68|67.08|69.85|67.25|68.48|65.88|0
1662577200000|2022-09-07 19:00:00|69.74|67.14|69.62|67.02|69.91|67.31|69.05|66.45|0
1662577500000|2022-09-07 19:05:00|69.68|67.08|70.42|67.82|70.42|67.82|69.22|66.62|0
1662577800000|2022-09-07 19:10:00|70.48|67.88|70.19|67.59|70.48|67.88|69.67|67.07|0
1662578100000|2022-09-07 19:15:00|70.25|67.65|69.67|67.07|70.88|68.28|69.39|66.79|0
1662578400000|2022-09-07 19:20:00|69.62|67.02|70.19|67.59|70.3|67.7|69.27|66.67|0
1662578700000|2022-09-07 19:25:00|70.16|67.56|71.22|68.62|71.45|68.85|70.13|67.53|0
1662579000000|2022-09-07 19:30:00|71.34|68.74|70.81|68.21|71.34|68.74|70.18|67.58|0
1662579300000|2022-09-07 19:35:00|70.7|68.1|70.01|67.41|70.93|68.33|69.67|67.07|0
1662579600000|2022-09-07 19:40:00|69.95|67.35|70.06|67.46|70.18|67.58|69.21|66.61|0
1662579900000|2022-09-07 19:45:00|69.95|67.35|71.1|68.5|71.33|68.73|69.84|67.24|0
1662580200000|2022-09-07 19:50:00|71.04|68.44|70.23|67.63|71.04|68.44|69.61|67.01|0
1662580500000|2022-09-07 19:55:00|70.12|67.52|69.66|67.06|70.12|67.52|68.81|66.21|0
1662580800000|2022-09-07 20:00:00|69.43|66.83|68.98|66.38|69.43|66.83|68.58|65.98|0
1662581100000|2022-09-07 20:05:00|69.15|66.55|68.98|66.38|69.15|66.55|68.53|65.93|0
1662581400000|2022-09-07 20:10:00|68.81|66.21|68.69|66.09|69.09|66.49|68.64|66.04|0
1662581700000|2022-09-07 20:15:00|69.02|66.22|69.47|66.67|69.47|66.67|69.02|66.22|0
1662582000000|2022-09-07 20:20:00|69.53|66.73|69.64|66.84|69.75|66.95|69.53|66.73|0
1662582300000|2022-09-07 20:25:00|69.67|66.87|69.64|66.84|69.92|67.12|69.64|66.84|0
1662582600000|2022-09-07 20:30:00|69.69|66.89|69.64|66.84|69.81|67.01|69.52|66.72|0
1662582900000|2022-09-07 20:35:00|69.69|66.89|69.75|66.95|69.75|66.95|69.64|66.84|0
1662583200000|2022-09-07 20:40:00|69.72|66.92|69.58|66.78|69.75|66.95|69.52|66.72|0
1662583500000|2022-09-07 20:45:00|69.52|66.72|69.57|66.77|69.69|66.89|69.52|66.72|0
1662583800000|2022-09-07 20:50:00|69.63|66.83|69.52|66.72|69.69|66.89|69.52|66.72|0
1662584100000|2022-09-07 20:55:00|69.57|66.77|69.26|66.46|69.57|66.77|69.26|66.46|0
1662584400000|2022-09-07 21:00:00|69.36|66.56|69.39|66.59|69.41|66.61|69.2|66.4|0
1662584700000|2022-09-07 21:05:00|69.37|66.57|69.55|66.75|69.57|66.77|69.34|66.54|0
1662585000000|2022-09-07 21:10:00|69.56|66.76|69.6|66.8|69.6|66.8|69.56|66.76|0
1662585300000|2022-09-07 21:15:00|69.66|66.86|69.6|66.8|69.66|66.86|69.6|66.8|0
1662585600000|2022-09-07 21:20:00|69.62|66.82|69.59|66.79|69.63|66.83|69.57|66.77|0
1662585900000|2022-09-07 21:25:00|69.58|66.78|69.66|66.86|69.66|66.86|69.57|66.77|0
1662586200000|2022-09-07 21:30:00|69.67|66.87|69.62|66.82|69.67|66.87|69.59|66.79|0
1662586500000|2022-09-07 21:35:00|69.61|66.81|69.6|66.8|69.61|66.81|69.54|66.74|0
1662586800000|2022-09-07 21:40:00|69.59|66.79|69.6|66.8|69.63|66.83|69.59|66.79|0
1662587100000|2022-09-07 21:45:00|69.61|66.81|69.54|66.74|69.62|66.82|69.52|66.72|0
1662587400000|2022-09-07 21:50:00|69.58|66.78|69.56|66.76|69.64|66.84|69.5|66.7|0
1662587700000|2022-09-07 21:55:00|69.57|66.77|69.59|66.79|69.64|66.84|69.55|66.75|0
1662588000000|2022-09-07 22:00:00|69.52|66.72|70.24|67.44|70.47|67.67|69.52|66.72|0
1662588300000|2022-09-07 22:05:00|70.21|67.41|70.58|67.78|70.58|67.78|70.21|67.41|0
1662588600000|2022-09-07 22:10:00|70.52|67.72|70.35|67.55|70.58|67.78|70.35|67.55|0
1662588900000|2022-09-07 22:15:00|70.32|67.52|70.2|67.4|70.43|67.63|70.12|67.32|0
1662589200000|2022-09-07 22:20:00|70.17|67.37|70.29|67.49|70.35|67.55|70.12|67.32|0
1662589500000|2022-09-07 22:25:00|70.23|67.43|70.11|67.31|70.29|67.49|70.06|67.26|0
1662589800000|2022-09-07 22:30:00|70.17|67.37|69.94|67.14|70.17|67.37|69.94|67.14|0
1662590100000|2022-09-07 22:35:00|69.88|67.08|69.65|66.85|69.88|67.08|69.54|66.74|0
1662590400000|2022-09-07 22:40:00|69.54|66.74|69.54|66.74|69.65|66.85|69.48|66.68|0
1662590700000|2022-09-07 22:45:00|69.48|66.68|69.37|66.57|69.48|66.68|69.28|66.48|0
1662591000000|2022-09-07 22:50:00|69.39|66.59|69.42|66.62|69.48|66.68|69.37|66.57|0
1662591300000|2022-09-07 22:55:00|69.45|66.65|69.82|67.02|69.82|67.02|69.37|66.57|0
1662591600000|2022-09-07 23:00:00|69.76|66.96|69.42|66.62|69.79|66.99|69.36|66.56|0
1662591900000|2022-09-07 23:05:00|69.39|66.59|69.59|66.79|69.59|66.79|69.36|66.56|0
1662592200000|2022-09-07 23:10:00|69.65|66.85|69.5|66.7|69.65|66.85|69.5|66.7|0
1662592500000|2022-09-07 23:15:00|69.53|66.73|69.59|66.79|70.16|67.36|69.53|66.73|0
1662592800000|2022-09-07 23:20:00|69.64|66.84|69.24|66.44|69.64|66.84|69.19|66.39|0
1662593100000|2022-09-07 23:25:00|69.27|66.47|69.19|66.39|69.3|66.5|69.19|66.39|0
1662593400000|2022-09-07 23:30:00|69.24|66.44|69.24|66.44|69.3|66.5|69.19|66.39|0
1662593700000|2022-09-07 23:35:00|68.96|66.16|69.01|66.21|69.07|66.27|68.84|66.04|0
1662594000000|2022-09-07 23:40:00|68.96|66.16|68.95|66.15|69.07|66.27|68.9|66.1|0
1662594300000|2022-09-07 23:45:00|68.9|66.1|69.07|66.27|69.12|66.32|68.9|66.1|0
1662594600000|2022-09-07 23:50:00|69.12|66.32|68.78|65.98|69.12|66.32|68.73|65.93|0
1662594900000|2022-09-07 23:55:00|68.84|66.04|68.92|66.12|68.95|66.15|68.78|65.98|0
1662595200000|2022-09-08 00:00:00|68.84|66.04|68.67|65.87|69.35|66.55|68.55|65.75|0
1662595500000|2022-09-08 00:05:00|68.64|65.84|68.69|65.89|68.95|66.15|68.55|65.75|0
1662595800000|2022-09-08 00:10:00|68.67|65.87|68.83|66.03|68.97|66.17|68.55|65.75|0
1662596100000|2022-09-08 00:15:00|68.86|66.06|70.02|67.22|70.43|67.63|68.86|66.06|0
1662596400000|2022-09-08 00:20:00|69.97|67.17|69.85|67.05|70.6|67.8|69.79|66.99|0
1662596700000|2022-09-08 00:25:00|69.79|66.99|69.96|67.16|70.08|67.28|69.74|66.94|0
1662597000000|2022-09-08 00:30:00|69.91|67.11|69.59|66.79|70.02|67.22|69.45|66.65|0
1662597300000|2022-09-08 00:35:00|69.62|66.82|69.85|67.05|69.85|67.05|69.34|66.54|0
1662597600000|2022-09-08 00:40:00|69.79|66.99|69.73|66.93|69.79|66.99|69.5|66.7|0
1662597900000|2022-09-08 00:45:00|69.67|66.87|69.62|66.82|69.79|66.99|69.5|66.7|0
1662598200000|2022-09-08 00:50:00|69.56|66.76|69.9|67.1|70.01|67.21|69.44|66.64|0
1662598500000|2022-09-08 00:55:00|69.96|67.16|69.95|67.15|70.18|67.38|69.84|67.04|0
1662598800000|2022-09-08 01:00:00|69.92|67.12|70.01|67.21|70.13|67.33|69.84|67.04|0
1662599100000|2022-09-08 01:05:00|69.95|67.15|70.7|67.9|70.75|67.95|69.9|67.1|0
1662599400000|2022-09-08 01:10:00|70.64|67.84|70.75|67.95|70.81|68.01|70.61|67.81|0
1662599700000|2022-09-08 01:15:00|70.7|67.9|69.95|67.15|70.95|68.15|69.89|67.09|0
1662600000000|2022-09-08 01:20:00|69.89|67.09|70.35|67.55|70.46|67.66|69.83|67.03|0
1662600300000|2022-09-08 01:25:00|70.32|67.52|70.52|67.72|70.58|67.78|70.23|67.43|0
1662600600000|2022-09-08 01:30:00|70.46|67.66|70.29|67.49|70.58|67.78|70.23|67.43|0
1662600900000|2022-09-08 01:35:00|70.34|67.54|69.83|67.03|70.52|67.72|69.83|67.03|0
1662601200000|2022-09-08 01:40:00|69.89|67.09|69.94|67.14|70.23|67.43|69.89|67.09|0
1662601500000|2022-09-08 01:45:00|69.97|67.17|70.05|67.25|70.17|67.37|69.97|67.17|0
1662601800000|2022-09-08 01:50:00|70.08|67.28|70.05|67.25|70.17|67.37|69.88|67.08|0
1662602100000|2022-09-08 01:55:00|70.02|67.22|69.94|67.14|70.05|67.25|69.88|67.08|0
1662602400000|2022-09-08 02:00:00|69.88|67.08|70.05|67.25|70.22|67.42|69.88|67.08|0
1662602700000|2022-09-08 02:05:00|69.99|67.19|69.99|67.19|70.16|67.36|69.93|67.13|0
1662603000000|2022-09-08 02:10:00|70.05|67.25|69.87|67.07|70.16|67.36|69.87|67.07|0
1662603300000|2022-09-08 02:15:00|69.93|67.13|70.04|67.24|70.05|67.25|69.76|66.96|0
1662603600000|2022-09-08 02:20:00|70.1|67.3|70.18|67.38|70.21|67.41|69.93|67.13|0
1662603900000|2022-09-08 02:25:00|70.16|67.36|69.93|67.13|70.24|67.44|69.93|67.13|0
1662604200000|2022-09-08 02:30:00|69.98|67.18|69.87|67.07|70.1|67.3|69.87|67.07|0
1662604500000|2022-09-08 02:35:00|69.81|67.01|69.35|66.55|69.87|67.07|69.24|66.44|0
1662604800000|2022-09-08 02:40:00|69.3|66.5|69.3|66.5|69.41|66.61|69.24|66.44|0
1662605100000|2022-09-08 02:45:00|69.35|66.55|69.24|66.44|69.41|66.61|69.01|66.21|0
1662605400000|2022-09-08 02:50:00|69.18|66.38|69.09|66.29|69.24|66.44|69.09|66.29|0
1662605700000|2022-09-08 02:55:00|69.12|66.32|68.95|66.15|69.24|66.44|68.95|66.15|0
1662606000000|2022-09-08 03:00:00|69.01|66.21|69.23|66.43|69.29|66.49|69.01|66.21|0
1662606300000|2022-09-08 03:05:00|69.2|66.4|69.52|66.72|69.57|66.77|69.12|66.32|0
1662606600000|2022-09-08 03:10:00|69.57|66.77|70.11|67.31|70.11|67.31|69.46|66.66|0
1662606900000|2022-09-08 03:15:00|70.08|67.28|70.03|67.23|70.14|67.34|69.74|66.94|0
1662607200000|2022-09-08 03:20:00|70.08|67.28|69.82|67.02|70.08|67.28|69.74|66.94|0
1662607500000|2022-09-08 03:25:00|69.91|67.11|69.45|66.65|69.91|67.11|69.45|66.65|0
1662607800000|2022-09-08 03:30:00|69.51|66.71|69.68|66.88|69.74|66.94|69.51|66.71|0
1662608100000|2022-09-08 03:35:00|69.71|66.91|69.48|66.68|69.91|67.11|69.45|66.65|0
1662608400000|2022-09-08 03:40:00|69.51|66.71|69.62|66.82|69.68|66.88|69.34|66.54|0
1662608700000|2022-09-08 03:45:00|69.59|66.79|69.45|66.65|69.62|66.82|69.33|66.53|0
1662609000000|2022-09-08 03:50:00|69.39|66.59|69.39|66.59|69.5|66.7|69.28|66.48|0
1662609300000|2022-09-08 03:55:00|69.45|66.65|69.5|66.7|69.73|66.93|69.39|66.59|0
1662609600000|2022-09-08 04:00:00|69.56|66.76|69.96|67.16|69.96|67.16|69.56|66.76|0
1662609900000|2022-09-08 04:05:00|69.9|67.1|69.95|67.15|69.95|67.15|69.67|66.87|0
1662610200000|2022-09-08 04:10:00|69.98|67.18|70.12|67.32|70.12|67.32|69.84|67.04|0
1662610500000|2022-09-08 04:15:00|70.15|67.35|69.89|67.09|70.18|67.38|69.84|67.04|0
1662610800000|2022-09-08 04:20:00|69.95|67.15|70.41|67.61|70.41|67.61|69.95|67.15|0
1662611100000|2022-09-08 04:25:00|70.35|67.55|70.12|67.32|70.35|67.55|69.95|67.15|0
1662611400000|2022-09-08 04:30:00|70.09|67.29|70.06|67.26|70.18|67.38|69.95|67.15|0
1662611700000|2022-09-08 04:35:00|70|67.2|70.23|67.43|70.29|67.49|70|67.2|0
1662612000000|2022-09-08 04:40:00|70.29|67.49|70.4|67.6|70.52|67.72|70.23|67.43|0
1662612300000|2022-09-08 04:45:00|70.34|67.54|70.28|67.48|70.46|67.66|70.23|67.43|0
1662612600000|2022-09-08 04:50:00|70.23|67.43|70.28|67.48|70.34|67.54|70.11|67.31|0
1662612900000|2022-09-08 04:55:00|70.34|67.54|70.51|67.71|70.57|67.77|70.28|67.48|0
1662613200000|2022-09-08 05:00:00|70.57|67.77|70.51|67.71|70.68|67.88|70.45|67.65|0
1662613500000|2022-09-08 05:05:00|70.54|67.74|70.68|67.88|70.85|68.05|70.54|67.74|0
1662613800000|2022-09-08 05:10:00|70.65|67.85|70.62|67.82|70.91|68.11|70.51|67.71|0
1662614100000|2022-09-08 05:15:00|70.65|67.85|70.91|68.11|71.02|68.22|70.39|67.59|0
1662614400000|2022-09-08 05:20:00|70.88|68.08|70.68|67.88|70.94|68.14|70.56|67.76|0
1662614700000|2022-09-08 05:25:00|70.62|67.82|70.73|67.93|70.91|68.11|70.62|67.82|0
1662615000000|2022-09-08 05:30:00|70.7|67.9|70.5|67.7|70.85|68.05|70.44|67.64|0
1662615300000|2022-09-08 05:35:00|70.56|67.76|70.73|67.93|70.73|67.93|70.5|67.7|0
1662615600000|2022-09-08 05:40:00|70.76|67.96|70.21|67.41|70.79|67.99|70.18|67.38|0
1662615900000|2022-09-08 05:45:00|70.18|67.38|70.44|67.64|70.5|67.7|70.1|67.3|0
1662616200000|2022-09-08 05:50:00|70.38|67.58|70.26|67.46|70.5|67.7|70.15|67.35|0
1662616500000|2022-09-08 05:55:00|70.24|67.44|70.84|68.04|70.9|68.1|70.15|67.35|0
1662616800000|2022-09-08 06:00:00|70.9|68.1|71.36|68.56|71.47|68.67|70.21|67.41|0
1662617100000|2022-09-08 06:05:00|71.24|68.44|71.59|68.79|71.59|68.79|70.66|67.86|0
1662617400000|2022-09-08 06:10:00|71.65|68.85|72.46|69.66|72.46|69.66|71.41|68.61|0
1662617700000|2022-09-08 06:15:00|72.4|69.6|72.69|69.89|72.99|70.19|72.4|69.6|0
1662618000000|2022-09-08 06:20:00|72.75|69.95|72.05|69.25|72.81|70.01|71.96|69.16|0
1662618300000|2022-09-08 06:25:00|71.99|69.19|71.87|69.07|72.17|69.37|71.81|69.01|0
1662618600000|2022-09-08 06:30:00|71.81|69.01|71.81|69.01|71.93|69.13|71.64|68.84|0
1662618900000|2022-09-08 06:35:00|71.78|68.98|71.17|68.37|71.78|68.98|70.88|68.08|0
1662619200000|2022-09-08 06:40:00|71.23|68.43|71.4|68.6|71.4|68.6|71|68.2|0
1662619500000|2022-09-08 06:45:00|71.46|68.66|71.05|68.25|71.52|68.72|70.88|68.08|0
1662619800000|2022-09-08 06:50:00|71|68.2|70.82|68.02|71.11|68.31|70.76|67.96|0
1662620100000|2022-09-08 06:55:00|70.88|68.08|70.76|67.96|71.05|68.25|70.65|67.85|0
1662620400000|2022-09-08 07:00:00|70.82|68.02|71.16|68.36|71.4|68.6|70.42|67.62|0
1662620700000|2022-09-08 07:05:00|71.06|68.46|71.18|68.58|71.47|68.87|70.86|68.26|0
1662621000000|2022-09-08 07:10:00|71.41|68.81|71.12|68.52|71.41|68.81|70.66|68.06|0
1662621300000|2022-09-08 07:15:00|71.06|68.46|70.08|67.48|71.12|68.52|69.74|67.14|0
1662621600000|2022-09-08 07:20:00|69.97|67.37|70.52|67.92|71.32|68.72|69.8|67.2|0
1662621900000|2022-09-08 07:25:00|70.4|67.8|70.17|67.57|70.4|67.8|69.6|67|0
1662622200000|2022-09-08 07:30:00|70.11|67.51|69.49|66.89|70.11|67.51|68.92|66.32|0
1662622500000|2022-09-08 07:35:00|69.43|66.83|69.49|66.89|69.71|67.11|68.92|66.32|0
1662622800000|2022-09-08 07:40:00|69.6|67|69.77|67.17|69.88|67.28|69.2|66.6|0
1662623100000|2022-09-08 07:45:00|69.71|67.11|69.91|67.31|70.05|67.45|69.54|66.94|0
1662623400000|2022-09-08 07:50:00|69.88|67.28|68.92|66.32|69.88|67.28|68.55|65.95|0
1662623700000|2022-09-08 07:55:00|68.86|66.26|69.54|66.94|69.65|67.05|68.64|66.04|0
1662624000000|2022-09-08 08:00:00|69.48|66.88|68.74|66.14|69.48|66.88|68.35|65.75|0
1662624300000|2022-09-08 08:05:00|68.8|66.2|68.74|66.14|69.19|66.59|68.58|65.98|0
1662624600000|2022-09-08 08:10:00|68.69|66.09|69.65|67.05|69.65|67.05|68.69|66.09|0
1662624900000|2022-09-08 08:15:00|69.7|67.1|69.87|67.27|70.1|67.5|69.31|66.71|0
1662625200000|2022-09-08 08:20:00|69.93|67.33|69.25|66.65|70.1|67.5|69.1|66.5|0
1662625500000|2022-09-08 08:25:00|69.3|66.7|69.7|67.1|69.78|67.18|68.85|66.25|0
1662625800000|2022-09-08 08:30:00|69.64|67.04|69.36|66.76|69.81|67.21|69.24|66.64|0
1662626100000|2022-09-08 08:35:00|69.53|66.93|69.35|66.75|69.64|67.04|69.24|66.64|0
1662626400000|2022-09-08 08:40:00|69.55|66.95|69.98|67.38|70.03|67.43|69.3|66.7|0
1662626700000|2022-09-08 08:45:00|70.03|67.43|70.15|67.55|70.32|67.72|69.86|67.26|0
1662627000000|2022-09-08 08:50:00|70.2|67.6|70.32|67.72|70.97|68.37|69.92|67.32|0
1662627300000|2022-09-08 08:55:00|70.34|67.74|70.72|68.12|70.72|68.12|70.14|67.54|0
1662627600000|2022-09-08 09:00:00|70.66|68.06|70.89|68.29|70.89|68.29|70.49|67.89|0
1662627900000|2022-09-08 09:05:00|70.83|68.23|70.31|67.71|71|68.4|70.25|67.65|0
1662628200000|2022-09-08 09:10:00|70.28|67.68|70.08|67.48|70.43|67.83|70.08|67.48|0
1662628500000|2022-09-08 09:15:00|70.14|67.54|70.31|67.71|70.45|67.85|69.91|67.31|0
1662628800000|2022-09-08 09:20:00|70.34|67.74|70.25|67.65|70.54|67.94|70.08|67.48|0
1662629100000|2022-09-08 09:25:00|70.28|67.68|70.33|67.73|70.42|67.82|70.13|67.53|0
1662629400000|2022-09-08 09:30:00|70.28|67.68|70.02|67.42|70.28|67.68|69.62|67.02|0
1662629700000|2022-09-08 09:35:00|70.08|67.48|70.56|67.96|70.59|67.99|69.73|67.13|0
1662630000000|2022-09-08 09:40:00|70.59|67.99|70.1|67.5|70.67|68.07|70.02|67.42|0
1662630300000|2022-09-08 09:45:00|70.13|67.53|69.9|67.3|70.3|67.7|69.79|67.19|0
1662630600000|2022-09-08 09:50:00|69.84|67.24|70.07|67.47|70.24|67.64|69.67|67.07|0
1662630900000|2022-09-08 09:55:00|70.1|67.5|70.64|68.04|70.64|68.04|69.96|67.36|0
1662631200000|2022-09-08 10:00:00|70.58|67.98|70.35|67.75|70.93|68.33|70.35|67.75|0
1662631500000|2022-09-08 10:05:00|70.29|67.69|70.52|67.92|70.58|67.98|69.81|67.21|0
1662631800000|2022-09-08 10:10:00|70.58|67.98|70.41|67.81|70.58|67.98|70.12|67.52|0
1662632100000|2022-09-08 10:15:00|70.43|67.83|70.32|67.72|70.46|67.86|70.01|67.41|0
1662632400000|2022-09-08 10:20:00|70.35|67.75|70.69|68.09|70.69|68.09|70.06|67.46|0
1662632700000|2022-09-08 10:25:00|70.63|68.03|70.74|68.14|70.8|68.2|70.23|67.63|0
1662633000000|2022-09-08 10:30:00|70.69|68.09|70.86|68.26|70.92|68.32|70.57|67.97|0
1662633300000|2022-09-08 10:35:00|70.92|68.32|71.09|68.49|71.26|68.66|70.4|67.8|0
1662633600000|2022-09-08 10:40:00|71.03|68.43|71.26|68.66|71.29|68.69|70.74|68.14|0
1662633900000|2022-09-08 10:45:00|71.23|68.63|71.66|69.06|72.07|69.47|71.14|68.54|0
1662634200000|2022-09-08 10:50:00|71.72|69.12|72.01|69.41|72.09|69.49|71.6|69|0
1662634500000|2022-09-08 10:55:00|71.89|69.29|71.54|68.94|71.95|69.35|71.4|68.8|0
1662634800000|2022-09-08 11:00:00|71.6|69|72.24|69.64|72.3|69.7|71.37|68.77|0
1662635100000|2022-09-08 11:05:00|72.18|69.58|72.18|69.58|72.18|69.58|71.6|69|0
1662635400000|2022-09-08 11:10:00|72.24|69.64|71.94|69.34|72.76|70.16|71.89|69.29|0
1662635700000|2022-09-08 11:15:00|71.89|69.29|71.42|68.82|71.89|69.29|71.36|68.76|0
1662636000000|2022-09-08 11:20:00|71.48|68.88|71.19|68.59|71.56|68.96|71.07|68.47|0
1662636300000|2022-09-08 11:25:00|71.25|68.65|71.42|68.82|71.42|68.82|70.96|68.36|0
1662636600000|2022-09-08 11:30:00|71.19|68.59|70.5|67.9|71.21|68.61|70.29|67.69|0
1662636900000|2022-09-08 11:35:00|70.55|67.95|70.78|68.18|70.84|68.24|70.04|67.44|0
1662637200000|2022-09-08 11:40:00|70.84|68.24|70.58|67.98|71.13|68.53|70.38|67.78|0
1662637500000|2022-09-08 11:45:00|70.49|67.89|69.98|67.38|70.55|67.95|69.98|67.38|0
1662637800000|2022-09-08 11:50:00|69.92|67.32|70.15|67.55|70.46|67.86|69.92|67.32|0
1662638100000|2022-09-08 11:55:00|70.09|67.49|70.55|67.95|70.6|68|70.03|67.43|0
1662638400000|2022-09-08 12:00:00|70.49|67.89|70.95|68.35|71.06|68.46|70.37|67.77|0
1662638700000|2022-09-08 12:05:00|71|68.4|71.2|68.6|71.35|68.75|70.89|68.29|0
1662639000000|2022-09-08 12:10:00|71.23|68.63|71.09|68.49|71.35|68.75|71.09|68.49|0
1662639300000|2022-09-08 12:15:00|71.12|68.52|68.47|65.87|72.68|70.08|68.47|65.87|0
1662639600000|2022-09-08 12:20:00|68.67|66.07|70.66|68.06|70.69|68.09|68.42|65.82|0
1662639900000|2022-09-08 12:25:00|70.69|68.09|69.89|67.29|70.75|68.15|69.37|66.77|0
1662640200000|2022-09-08 12:30:00|69.94|67.34|67.74|65.14|69.94|67.34|67.69|65.09|0
1662640500000|2022-09-08 12:35:00|67.91|65.31|67.96|65.36|68.47|65.87|67.74|65.14|0
1662640800000|2022-09-08 12:40:00|68.07|65.47|68.32|65.72|68.6|66|67.63|65.03|0
1662641100000|2022-09-08 12:45:00|68.27|65.67|68.83|66.23|69.28|66.68|67.99|65.39|0
1662641400000|2022-09-08 12:50:00|68.88|66.28|68.32|65.72|69.62|67.02|67.85|65.25|0
1662641700000|2022-09-08 12:55:00|68.21|65.61|66.77|64.17|68.21|65.61|66.55|63.95|0
1662642000000|2022-09-08 13:00:00|66.71|64.11|67.61|65.01|68.06|65.46|65.86|63.26|0
1662642300000|2022-09-08 13:05:00|67.72|65.12|67.01|64.41|67.89|65.29|66.65|64.05|0
1662642600000|2022-09-08 13:10:00|66.95|64.35|66.13|63.53|67.56|64.96|66.13|63.53|0
1662642900000|2022-09-08 13:15:00|66.18|63.58|66.95|64.35|67.06|64.46|65.8|63.2|0
1662643200000|2022-09-08 13:20:00|67.06|64.46|66.62|64.02|67.06|64.46|65.8|63.2|0
1662643500000|2022-09-08 13:25:00|66.56|63.96|65.8|63.2|66.73|64.13|65.69|63.09|0
1662643800000|2022-09-08 13:30:00|65.96|63.36|64.16|61.56|65.96|63.36|63.42|60.82|0
1662644100000|2022-09-08 13:35:00|64.05|61.45|65.07|62.47|65.39|62.79|63.52|60.92|0
1662644400000|2022-09-08 13:40:00|64.91|62.31|67.4|64.8|69.04|66.44|63.57|60.97|0
1662644700000|2022-09-08 13:45:00|67.23|64.63|67.17|64.57|68.01|65.41|65.75|63.15|0
1662645000000|2022-09-08 13:50:00|67.12|64.52|68.01|65.41|68.29|65.69|66.29|63.69|0
1662645300000|2022-09-08 13:55:00|67.9|65.3|68.34|65.74|69.3|66.7|67.56|64.96|0
1662645600000|2022-09-08 14:00:00|68.68|66.08|66.65|64.05|68.96|66.36|66.16|63.56|0
1662645900000|2022-09-08 14:05:00|66.48|63.88|68.36|65.76|69.1|66.5|66.37|63.77|0
1662646200000|2022-09-08 14:10:00|68.31|65.71|67.75|65.15|69.21|66.61|67.14|64.54|0
1662646500000|2022-09-08 14:15:00|68.03|65.43|71.26|68.66|71.38|68.78|67.14|64.54|0
1662646800000|2022-09-08 14:20:00|71.09|68.49|69.77|67.17|72.07|69.47|69.6|67|0
1662647100000|2022-09-08 14:25:00|69.6|67|70.24|67.64|70.85|68.25|69.26|66.66|0
1662647400000|2022-09-08 14:30:00|70.3|67.7|71.8|69.2|72.03|69.43|69.56|66.96|0
1662647700000|2022-09-08 14:35:00|71.85|69.25|73.14|70.54|73.55|70.95|71.1|68.5|0
1662648000000|2022-09-08 14:40:00|73.2|70.6|73.98|71.38|74.09|71.49|72.38|69.78|0
1662648300000|2022-09-08 14:45:00|74.04|71.44|72.85|70.25|74.04|71.44|72.49|69.89|0
1662648600000|2022-09-08 14:50:00|72.79|70.19|73.14|70.54|73.26|70.66|71.91|69.31|0
1662648900000|2022-09-08 14:55:00|73.08|70.48|74.27|71.67|74.51|71.91|72.79|70.19|0
1662649200000|2022-09-08 15:00:00|74.33|71.73|75.37|72.77|76.01|73.41|74.09|71.49|0
1662649500000|2022-09-08 15:05:00|75.31|72.71|75.91|73.31|76.28|73.68|75.31|72.71|0
1662649800000|2022-09-08 15:10:00|75.97|73.37|76.09|73.49|76.21|73.61|75.13|72.53|0
1662650100000|2022-09-08 15:15:00|76.21|73.61|76.21|73.61|76.58|73.98|75.67|73.07|0
1662650400000|2022-09-08 15:20:00|76.27|73.67|76.21|73.61|76.82|74.22|75.91|73.31|0
1662650700000|2022-09-08 15:25:00|76.33|73.73|75.48|72.88|76.39|73.79|75.3|72.7|0
1662651000000|2022-09-08 15:30:00|75.36|72.76|75.72|73.12|75.78|73.18|75.06|72.46|0
1662651300000|2022-09-08 15:35:00|75.6|73|74.04|71.44|76.27|73.67|73.92|71.32|0
1662651600000|2022-09-08 15:40:00|74.1|71.5|73.92|71.32|74.16|71.56|73.09|70.49|0
1662651900000|2022-09-08 15:45:00|73.8|71.2|72.88|70.28|74.4|71.8|70.53|67.93|0
1662652200000|2022-09-08 15:50:00|72.82|70.22|73.58|70.98|73.64|71.04|72.35|69.75|0
1662652500000|2022-09-08 15:55:00|73.64|71.04|73.05|70.45|73.76|71.16|72.99|70.39|0
1662652800000|2022-09-08 16:00:00|73.17|70.57|68.15|65.55|73.46|70.86|68.1|65.5|0
1662653100000|2022-09-08 16:05:00|68.1|65.5|66.15|63.55|68.15|65.55|64.85|62.25|0
1662653400000|2022-09-08 16:10:00|65.99|63.39|66.4|62.76|66.57|63.5|62.92|59.28|0
1662653700000|2022-09-08 16:15:00|66.13|62.49|66.35|62.71|67.28|63.64|65.26|61.62|0
1662654000000|2022-09-08 16:20:00|66.4|62.76|65.28|62.68|66.78|63.14|64.62|60.98|0
1662654300000|2022-09-08 16:25:00|65.44|62.84|66.31|63.71|66.7|64.1|64.85|62.25|0
1662654600000|2022-09-08 16:30:00|66.15|63.55|68.54|64.9|68.63|66.03|65.99|63.39|0
1662654900000|2022-09-08 16:35:00|68.59|64.95|67.86|64.22|68.87|65.23|67.47|63.83|0
1662655200000|2022-09-08 16:40:00|67.8|64.16|70.11|66.47|70.39|66.75|67.36|63.72|0
1662655500000|2022-09-08 16:45:00|70.22|66.58|69.82|66.18|70.22|66.58|69.31|65.67|0
1662655800000|2022-09-08 16:50:00|69.76|66.12|69.93|67.33|70.67|68.07|69.13|66.12|0
1662656100000|2022-09-08 16:55:00|69.87|67.27|69.52|66.92|70.21|67.61|69.47|66.87|0
1662656400000|2022-09-08 17:00:00|69.47|66.87|68.97|65.33|69.98|67.38|68.11|65.16|0
1662656700000|2022-09-08 17:05:00|68.86|65.22|68.71|65.07|70.69|67.05|67.76|64.12|0
1662657000000|2022-09-08 17:10:00|68.94|65.3|71.96|68.32|72.14|68.5|68.94|65.3|0
1662657300000|2022-09-08 17:15:00|72.08|68.44|71.67|68.03|72.25|68.61|71.32|67.68|0
1662657600000|2022-09-08 17:20:00|71.73|68.09|71.07|68.47|72.37|68.73|71.07|67.61|0
1662657900000|2022-09-08 17:25:00|70.9|68.3|70.9|68.3|71.66|69.06|70.15|67.55|0
1662658200000|2022-09-08 17:30:00|70.96|68.36|70.72|68.12|71.36|68.76|69.86|67.26|0
1662658500000|2022-09-08 17:35:00|70.66|68.06|71.65|69.05|72.53|69.93|70.55|67.95|0
1662658800000|2022-09-08 17:40:00|71.83|69.23|71.94|69.34|72.15|69.55|71.42|68.82|0
1662659100000|2022-09-08 17:45:00|71.71|69.11|72.12|69.52|72.18|69.58|71.42|68.82|0
1662659400000|2022-09-08 17:50:00|72.18|69.58|71.01|68.41|72.24|69.64|71.01|68.41|0
1662659700000|2022-09-08 17:55:00|71.12|68.52|70.43|67.83|71.18|68.58|68.71|66.11|0
1662660000000|2022-09-08 18:00:00|70.71|68.11|71.47|68.87|71.47|68.87|70.14|67.54|0
1662660300000|2022-09-08 18:05:00|71.53|68.93|70.83|68.23|71.94|69.34|70.42|67.82|0
1662660600000|2022-09-08 18:10:00|70.94|68.34|70.54|67.94|71.41|68.81|70.48|67.88|0
1662660900000|2022-09-08 18:15:00|70.48|67.88|71.46|68.86|71.76|69.16|69.96|67.36|0
1662661200000|2022-09-08 18:20:00|71.35|68.75|71.29|68.69|71.64|69.04|70.94|68.34|0
1662661500000|2022-09-08 18:25:00|71.4|68.8|71.17|68.57|71.76|69.16|70.91|68.31|0
1662661800000|2022-09-08 18:30:00|71.23|68.63|73.17|70.57|73.23|70.63|71.17|68.57|0
1662662100000|2022-09-08 18:35:00|73.29|70.69|73.29|70.69|73.46|70.86|72.64|70.04|0
1662662400000|2022-09-08 18:40:00|73.35|70.75|72.04|68.4|73.46|70.86|70.07|67.07|0
1662662700000|2022-09-08 18:45:00|71.92|68.28|71.77|68.13|72.33|68.69|70.71|67.07|0
1662663000000|2022-09-08 18:50:00|71.95|68.31|72.01|69.41|72.3|69.7|70.5|67.79|0
1662663300000|2022-09-08 18:55:00|71.89|69.29|71.02|68.42|71.95|69.35|70.67|68.07|0
1662663600000|2022-09-08 19:00:00|71.08|68.48|70.44|67.84|71.89|69.29|69.53|66.93|0
1662663900000|2022-09-08 19:05:00|70.5|67.9|70.61|68.01|71.31|68.71|70.21|67.61|0
1662664200000|2022-09-08 19:10:00|70.55|67.95|71|68.4|71.25|68.65|69.79|67.19|0
1662664500000|2022-09-08 19:15:00|71.05|68.45|71.34|68.74|71.52|68.92|70.65|68.05|0
1662664800000|2022-09-08 19:20:00|71.29|68.69|71.98|69.38|72.28|69.68|71.11|68.51|0
1662665100000|2022-09-08 19:25:00|72.04|69.44|71.46|68.86|72.16|69.56|71.28|68.68|0
1662665400000|2022-09-08 19:30:00|71.52|68.92|71.11|68.51|72.33|69.73|70.93|68.33|0
1662665700000|2022-09-08 19:35:00|71.05|68.45|71.28|68.68|71.51|68.91|70.59|67.99|0
1662666000000|2022-09-08 19:40:00|71.22|68.62|69.78|67.18|71.4|68.8|69.61|67.01|0
1662666300000|2022-09-08 19:45:00|69.72|67.12|70.35|67.75|71.39|68.79|69.66|67.06|0
1662666600000|2022-09-08 19:50:00|70.81|68.21|73.51|70.91|73.51|70.91|70.81|68.21|0
1662666900000|2022-09-08 19:55:00|73.33|70.73|74.28|71.68|74.46|71.86|73.09|70.49|0
1662667200000|2022-09-08 20:00:00|74.4|71.8|74.75|72.15|76.03|73.43|74.15|71.55|0
1662667500000|2022-09-08 20:05:00|74.81|72.21|74.75|72.15|74.99|72.39|74.63|72.03|0
1662667800000|2022-09-08 20:10:00|74.69|72.09|74.93|72.33|75.17|72.57|74.62|72.02|0
1662668100000|2022-09-08 20:15:00|75.27|72.47|75.39|72.59|75.39|72.59|75.15|72.35|0
1662668400000|2022-09-08 20:20:00|75.42|72.62|75.14|72.34|75.42|72.62|75.14|72.34|0
1662668700000|2022-09-08 20:25:00|75.02|72.22|75.08|72.28|75.14|72.34|75.02|72.22|0
1662669000000|2022-09-08 20:30:00|75.14|72.34|75.02|72.22|75.14|72.34|75.02|72.22|0
1662669300000|2022-09-08 20:35:00|75.08|72.28|75.02|72.22|75.08|72.28|75.02|72.22|0
1662669600000|2022-09-08 20:40:00|75.08|72.28|76.25|73.45|76.25|73.45|75.08|72.28|0
1662669900000|2022-09-08 20:45:00|76.31|73.51|76.25|73.45|76.37|73.57|76.25|73.45|0
1662670200000|2022-09-08 20:50:00|76.31|73.51|76.31|73.51|76.37|73.57|76.25|73.45|0
1662670500000|2022-09-08 20:55:00|76.25|73.45|76.22|73.42|76.43|73.63|76.22|73.42|0
1662670800000|2022-09-08 21:00:00|76.24|73.44|76.28|73.48|76.33|73.53|76.19|73.39|0
1662671100000|2022-09-08 21:05:00|76.27|73.47|76.32|73.52|76.32|73.52|76.26|73.46|0
1662671400000|2022-09-08 21:10:00|76.31|73.51|76.27|73.47|76.31|73.51|76.27|73.47|0
1662671700000|2022-09-08 21:15:00|76.31|73.51|76.25|73.45|76.31|73.51|76.18|73.38|0
1662672000000|2022-09-08 21:20:00|76.26|73.46|76.33|73.53|76.34|73.54|76.21|73.41|0
1662672300000|2022-09-08 21:25:00|76.23|73.43|76.32|73.52|76.39|73.59|76.22|73.42|0
1662672600000|2022-09-08 21:30:00|76.31|73.51|76.28|73.48|76.31|73.51|76.17|73.37|0
1662672900000|2022-09-08 21:35:00|76.27|73.47|76.14|73.34|76.27|73.47|76.14|73.34|0
1662673200000|2022-09-08 21:40:00|76.12|73.32|76.13|73.33|76.13|73.33|76.11|73.31|0
1662673500000|2022-09-08 21:45:00|76.14|73.34|76.17|73.37|76.21|73.41|76.11|73.31|0
1662673800000|2022-09-08 21:50:00|76.18|73.38|76.17|73.37|76.21|73.41|76.1|73.3|0
1662674100000|2022-09-08 21:55:00|76.22|73.42|76.19|73.39|76.22|73.42|76.15|73.35|0
1662674400000|2022-09-08 22:00:00|76.2|73.4|75.83|73.03|76.44|73.64|75.77|72.97|0
1662674700000|2022-09-08 22:05:00|75.8|73|75.8|73|75.86|73.06|75.77|72.97|0
1662675000000|2022-09-08 22:10:00|75.83|73.03|75.8|73|75.86|73.06|75.74|72.94|0
1662675300000|2022-09-08 22:15:00|75.74|72.94|75.37|72.57|75.8|73|75.37|72.57|0
1662675600000|2022-09-08 22:20:00|75.34|72.54|75.31|72.51|75.49|72.69|75.31|72.51|0
1662675900000|2022-09-08 22:25:00|75.37|72.57|75.22|72.42|75.43|72.63|75.19|72.39|0
1662676200000|2022-09-08 22:30:00|75.25|72.45|75.43|72.63|75.49|72.69|75.16|72.36|0
1662676500000|2022-09-08 22:35:00|75.37|72.57|75.79|72.99|75.79|72.99|75.37|72.57|0
1662676800000|2022-09-08 22:40:00|75.73|72.93|75.49|72.69|75.79|72.99|75.43|72.63|0
1662677100000|2022-09-08 22:45:00|75.55|72.75|75.54|72.74|75.67|72.87|75.54|72.74|0
1662677400000|2022-09-08 22:50:00|75.51|72.71|75.48|72.68|75.54|72.74|75.48|72.68|0
1662677700000|2022-09-08 22:55:00|75.54|72.74|75.78|72.98|75.78|72.98|75.54|72.74|0
1662678000000|2022-09-08 23:00:00|75.84|73.04|76.05|73.25|76.09|73.29|75.84|73.04|0
1662678300000|2022-09-08 23:05:00|75.96|73.16|75.96|73.16|76.11|73.31|75.9|73.1|0
1662678600000|2022-09-08 23:10:00|75.93|73.13|76.08|73.28|76.14|73.34|75.9|73.1|0
1662678900000|2022-09-08 23:15:00|76.14|73.34|76.2|73.4|76.2|73.4|76.11|73.31|0
1662679200000|2022-09-08 23:20:00|76.26|73.46|76.57|73.77|76.57|73.77|76.26|73.46|0
1662679500000|2022-09-08 23:25:00|76.51|73.71|76.57|73.77|76.57|73.77|76.51|73.71|0
1662679800000|2022-09-08 23:30:00|76.5|73.7|76.32|73.52|76.57|73.77|76.14|73.34|0
1662680100000|2022-09-08 23:35:00|76.29|73.49|76.26|73.46|76.38|73.58|76.08|73.28|0
1662680400000|2022-09-08 23:40:00|76.32|73.52|76.01|73.21|76.32|73.52|76.01|73.21|0
1662680700000|2022-09-08 23:45:00|76.07|73.27|76.25|73.45|76.25|73.45|76.01|73.21|0
1662681000000|2022-09-08 23:50:00|76.38|73.58|76.37|73.57|76.56|73.76|76.19|73.39|0
1662681300000|2022-09-08 23:55:00|76.31|73.51|75.95|73.15|76.31|73.51|75.95|73.15|0
1662681600000|2022-09-09 00:00:00|76.01|73.21|75.95|73.15|76.49|73.69|75.83|73.03|0
1662681900000|2022-09-09 00:05:00|75.88|73.08|76.37|73.57|76.55|73.75|75.82|73.02|0
1662682200000|2022-09-09 00:10:00|76.4|73.6|77.16|74.36|77.16|74.36|76.37|73.57|0
1662682500000|2022-09-09 00:15:00|77.23|74.43|77.41|74.61|77.72|74.92|76.98|74.18|0
1662682800000|2022-09-09 00:20:00|77.35|74.55|77.16|74.36|77.41|74.61|77.1|74.3|0
1662683100000|2022-09-09 00:25:00|77.22|74.42|77.53|74.73|77.53|74.73|76.98|74.18|0
1662683400000|2022-09-09 00:30:00|77.47|74.67|78.33|75.53|78.46|75.66|77.47|74.67|0
1662683700000|2022-09-09 00:35:00|78.39|75.59|78.39|75.59|78.52|75.72|78.27|75.47|0
1662684000000|2022-09-09 00:40:00|78.46|75.66|78.58|75.78|78.7|75.9|78.39|75.59|0
1662684300000|2022-09-09 00:45:00|78.64|75.84|78.51|75.71|78.7|75.9|78.39|75.59|0
1662684600000|2022-09-09 00:50:00|78.45|75.65|78.7|75.9|78.82|76.02|78.45|75.65|0
1662684900000|2022-09-09 00:55:00|78.6|75.8|78.14|75.34|78.64|75.84|78.01|75.21|0
1662685200000|2022-09-09 01:00:00|78.08|75.28|77.7|74.9|78.26|75.46|77.64|74.84|0
1662685500000|2022-09-09 01:05:00|77.58|74.78|77.89|75.09|78.07|75.27|77.49|74.69|0
1662685800000|2022-09-09 01:10:00|77.95|75.15|77.7|74.9|77.98|75.18|77.67|74.87|0
1662686100000|2022-09-09 01:15:00|77.73|74.93|78.07|75.27|78.07|75.27|77.58|74.78|0
1662686400000|2022-09-09 01:20:00|78.26|75.46|77.7|74.9|78.26|75.46|77.7|74.9|0
1662686700000|2022-09-09 01:25:00|77.64|74.84|77.26|74.46|77.7|74.9|77.26|74.46|0
1662687000000|2022-09-09 01:30:00|77.2|74.4|76.53|73.73|77.26|74.46|76.53|73.73|0
1662687300000|2022-09-09 01:35:00|76.59|73.79|76.65|73.85|76.83|74.03|76.56|73.76|0
1662687600000|2022-09-09 01:40:00|76.59|73.79|77.07|74.27|77.26|74.46|76.59|73.79|0
1662687900000|2022-09-09 01:45:00|77.1|74.3|77.26|74.46|77.26|74.46|76.95|74.15|0
1662688200000|2022-09-09 01:50:00|77.32|74.52|77.32|74.52|77.63|74.83|77.26|74.46|0
1662688500000|2022-09-09 01:55:00|77.38|74.58|77.07|74.27|77.44|74.64|77.01|74.21|0
1662688800000|2022-09-09 02:00:00|77.13|74.33|77.44|74.64|77.5|74.7|77.13|74.33|0
1662689100000|2022-09-09 02:05:00|77.38|74.58|77.31|74.51|77.56|74.76|77.28|74.48|0
1662689400000|2022-09-09 02:10:00|77.44|74.64|77.8|75|77.93|75.13|77.44|74.64|0
1662689700000|2022-09-09 02:15:00|77.87|75.07|77.68|74.88|77.93|75.13|77.62|74.82|0
1662690000000|2022-09-09 02:20:00|77.74|74.94|77.92|75.12|77.99|75.19|77.68|74.88|0
1662690300000|2022-09-09 02:25:00|77.89|75.09|78.23|75.43|78.23|75.43|77.89|75.09|0
1662690600000|2022-09-09 02:30:00|78.3|75.5|78.42|75.62|78.67|75.87|78.26|75.46|0
1662690900000|2022-09-09 02:35:00|78.36|75.56|78.17|75.37|78.42|75.62|77.98|75.18|0
1662691200000|2022-09-09 02:40:00|78.11|75.31|78.17|75.37|78.29|75.49|78.04|75.24|0
1662691500000|2022-09-09 02:45:00|78.23|75.43|77.55|74.75|78.23|75.43|77.48|74.68|0
1662691800000|2022-09-09 02:50:00|77.61|74.81|77.61|74.81|77.79|74.99|77.58|74.78|0
1662692100000|2022-09-09 02:55:00|77.67|74.87|77.67|74.87|77.79|74.99|77.6|74.8|0
1662692400000|2022-09-09 03:00:00|77.73|74.93|77.82|75.02|77.85|75.05|77.54|74.74|0
1662692700000|2022-09-09 03:05:00|77.85|75.05|77.48|74.68|77.85|75.05|77.42|74.62|0
1662693000000|2022-09-09 03:10:00|77.54|74.74|77.54|74.74|77.79|74.99|77.48|74.68|0
1662693300000|2022-09-09 03:15:00|77.6|74.8|77.78|74.98|77.78|74.98|77.54|74.74|0
1662693600000|2022-09-09 03:20:00|77.85|75.05|77.84|75.04|77.97|75.17|77.72|74.92|0
1662693900000|2022-09-09 03:25:00|77.91|75.11|78.4|75.6|78.4|75.6|77.84|75.04|0
1662694200000|2022-09-09 03:30:00|78.34|75.54|77.96|75.16|78.4|75.6|77.9|75.1|0
1662694500000|2022-09-09 03:35:00|78.09|75.29|78.02|75.22|78.09|75.29|77.9|75.1|0
1662694800000|2022-09-09 03:40:00|78.09|75.29|78.27|75.47|78.33|75.53|78.09|75.29|0
1662695100000|2022-09-09 03:45:00|78.24|75.44|77.84|75.04|78.27|75.47|77.84|75.04|0
1662695400000|2022-09-09 03:50:00|77.9|75.1|78.02|75.22|78.14|75.34|77.84|75.04|0
1662695700000|2022-09-09 03:55:00|78.08|75.28|78.27|75.47|78.33|75.53|78.08|75.28|0
1662696000000|2022-09-09 04:00:00|78.33|75.53|78.39|75.59|78.58|75.78|78.27|75.47|0
1662696300000|2022-09-09 04:05:00|78.45|75.65|78.57|75.77|78.76|75.96|78.45|75.65|0
1662696600000|2022-09-09 04:10:00|78.64|75.84|78.82|76.02|78.89|76.09|78.51|75.71|0
1662696900000|2022-09-09 04:15:00|78.76|75.96|78.63|75.83|78.82|76.02|78.63|75.83|0
1662697200000|2022-09-09 04:20:00|78.57|75.77|78.57|75.77|78.69|75.89|78.51|75.71|0
1662697500000|2022-09-09 04:25:00|78.6|75.8|78.63|75.83|78.69|75.89|78.38|75.58|0
1662697800000|2022-09-09 04:30:00|78.57|75.77|78.75|75.95|78.75|75.95|78.51|75.71|0
1662698100000|2022-09-09 04:35:00|78.82|76.02|79.13|76.33|79.13|76.33|78.75|75.95|0
1662698400000|2022-09-09 04:40:00|79.09|76.29|79.13|76.33|79.19|76.39|79|76.2|0
1662698700000|2022-09-09 04:45:00|79.16|76.36|79.81|77.01|79.94|77.14|79.12|76.32|0
1662699000000|2022-09-09 04:50:00|79.75|76.95|79.81|77.01|79.88|77.08|79.69|76.89|0
1662699300000|2022-09-09 04:55:00|79.75|76.95|79.62|76.82|79.81|77.01|79.62|76.82|0
1662699600000|2022-09-09 05:00:00|79.69|76.89|79.43|76.63|79.75|76.95|79.24|76.44|0
1662699900000|2022-09-09 05:05:00|79.49|76.69|78.8|76|79.52|76.72|78.8|76|0
1662700200000|2022-09-09 05:10:00|78.87|76.07|78.93|76.13|78.99|76.19|78.74|75.94|0
1662700500000|2022-09-09 05:15:00|78.87|76.07|79.05|76.25|79.24|76.44|78.86|76.06|0
1662700800000|2022-09-09 05:20:00|78.99|76.19|78.92|76.12|79.05|76.25|78.74|75.94|0
1662701100000|2022-09-09 05:25:00|78.95|76.15|79.17|76.37|79.3|76.5|78.92|76.12|0
1662701400000|2022-09-09 05:30:00|79.24|76.44|78.48|75.68|79.42|76.62|78.36|75.56|0
1662701700000|2022-09-09 05:35:00|78.51|75.71|78.36|75.56|78.51|75.71|78.23|75.43|0
1662702000000|2022-09-09 05:40:00|78.42|75.62|78.67|75.87|78.86|76.06|78.42|75.62|0
1662702300000|2022-09-09 05:45:00|78.79|75.99|78.79|75.99|78.85|76.05|78.48|75.68|0
1662702600000|2022-09-09 05:50:00|78.73|75.93|78.35|75.55|78.79|75.99|78.29|75.49|0
1662702900000|2022-09-09 05:55:00|78.29|75.49|78.54|75.74|78.6|75.8|78.17|75.37|0
1662703200000|2022-09-09 06:00:00|78.35|75.55|77.3|74.5|78.41|75.61|77.24|74.44|0
1662703500000|2022-09-09 06:05:00|77.36|74.56|77.3|74.5|77.42|74.62|77.17|74.37|0
1662703800000|2022-09-09 06:10:00|77.17|74.37|77.36|74.56|77.48|74.68|77.17|74.37|0
1662704100000|2022-09-09 06:15:00|77.39|74.59|77.42|74.62|77.73|74.93|77.39|74.59|0
1662704400000|2022-09-09 06:20:00|77.48|74.68|77.51|74.71|77.72|74.92|77.48|74.68|0
1662704700000|2022-09-09 06:25:00|77.48|74.68|77.04|74.24|77.63|74.83|77.04|74.24|0
1662705000000|2022-09-09 06:30:00|77.17|74.37|76.49|73.69|77.23|74.43|76.43|73.63|0
1662705300000|2022-09-09 06:35:00|76.43|73.63|76.95|74.15|76.98|74.18|76.31|73.51|0
1662705600000|2022-09-09 06:40:00|76.8|74|76.86|74.06|76.86|74.06|76.58|73.78|0
1662705900000|2022-09-09 06:45:00|76.79|73.99|77.22|74.42|77.28|74.48|76.79|73.99|0
1662706200000|2022-09-09 06:50:00|77.1|74.3|77.22|74.42|77.35|74.55|77.1|74.3|0
1662706500000|2022-09-09 06:55:00|77.28|74.48|77.59|74.79|77.9|75.1|77.22|74.42|0
1662706800000|2022-09-09 07:00:00|77.47|74.67|78.64|75.84|78.7|75.9|77.43|74.63|0
1662707100000|2022-09-09 07:05:00|78.6|76|79.75|76.11|81.01|77.96|78.6|76|0
1662707400000|2022-09-09 07:10:00|79.81|76.17|81.28|78.68|81.85|78.81|79.75|76.11|0
1662707700000|2022-09-09 07:15:00|81.34|78.74|80.86|78.26|81.53|78.93|80.7|78.1|0
1662708000000|2022-09-09 07:20:00|80.96|78.36|81.02|78.42|81.6|79|80.89|78.29|0
1662708300000|2022-09-09 07:25:00|81.08|78.48|82.3|79.7|82.37|79.77|81.08|78.48|0
1662708600000|2022-09-09 07:30:00|82.24|79.64|80.64|78.04|82.43|79.83|80.64|78.04|0
1662708900000|2022-09-09 07:35:00|80.67|78.07|80.41|77.81|80.76|78.16|80.06|77.46|0
1662709200000|2022-09-09 07:40:00|80.38|77.78|79.87|77.27|80.51|77.91|79.75|77.15|0
1662709500000|2022-09-09 07:45:00|79.94|77.34|80.25|77.65|80.5|77.9|79.87|77.27|0
1662709800000|2022-09-09 07:50:00|80.12|77.52|79.68|77.08|80.38|77.78|79.37|76.77|0
1662710100000|2022-09-09 07:55:00|79.62|77.02|80.12|77.52|80.31|77.71|79.55|76.95|0
1662710400000|2022-09-09 08:00:00|80.15|77.55|80.18|77.58|80.25|77.65|79.61|77.01|0
1662710700000|2022-09-09 08:05:00|80.12|77.52|80.75|78.15|80.75|78.15|80.12|77.52|0
1662711000000|2022-09-09 08:10:00|80.69|78.09|81.13|78.53|81.32|78.72|80.56|77.96|0
1662711300000|2022-09-09 08:15:00|81.26|78.66|82.51|79.91|82.67|80.07|81.26|78.66|0
1662711600000|2022-09-09 08:20:00|82.61|80.01|82.74|80.14|82.93|80.33|82.41|79.81|0
1662711900000|2022-09-09 08:25:00|82.67|80.07|82.93|80.33|82.99|80.39|82.61|80.01|0
1662712200000|2022-09-09 08:30:00|82.86|80.26|81.12|78.52|83.63|81.03|81.06|78.46|0
1662712500000|2022-09-09 08:35:00|81.06|78.46|80.61|78.01|81.54|78.94|80.54|77.94|0
1662712800000|2022-09-09 08:40:00|80.42|77.82|81.44|78.84|81.53|78.93|80.22|77.62|0
1662713100000|2022-09-09 08:45:00|81.37|78.77|81.76|79.16|81.82|79.22|81.37|78.77|0
1662713400000|2022-09-09 08:50:00|81.82|79.22|81.82|79.22|81.89|79.29|81.56|78.96|0
1662713700000|2022-09-09 08:55:00|81.89|79.29|81.75|79.15|81.95|79.35|81.66|79.06|0
1662714000000|2022-09-09 09:00:00|81.88|79.28|81.82|79.22|81.95|79.35|81.24|78.64|0
1662714300000|2022-09-09 09:05:00|81.88|79.28|81.62|79.02|81.95|79.35|81.24|78.64|0
1662714600000|2022-09-09 09:10:00|81.59|78.99|81.81|79.21|81.94|79.34|81.59|78.99|0
1662714900000|2022-09-09 09:15:00|81.88|79.28|81.3|78.7|81.88|79.28|81.3|78.7|0
1662715200000|2022-09-09 09:20:00|81.36|78.76|81.81|79.21|81.94|79.34|81.36|78.76|0
1662715500000|2022-09-09 09:25:00|81.75|79.15|81.68|79.08|81.81|79.21|81.36|78.76|0
1662715800000|2022-09-09 09:30:00|81.71|79.11|81.55|78.95|81.74|79.14|81.49|78.89|0
1662716100000|2022-09-09 09:35:00|81.52|78.92|81.68|79.08|81.68|79.08|81.29|78.69|0
1662716400000|2022-09-09 09:40:00|81.61|79.01|81.03|78.43|81.93|79.33|81.03|78.43|0
1662716700000|2022-09-09 09:45:00|80.97|78.37|80.84|78.24|81.16|78.56|80.84|78.24|0
1662717000000|2022-09-09 09:50:00|80.81|78.21|80.52|77.92|80.97|78.37|80.26|77.66|0
1662717300000|2022-09-09 09:55:00|80.49|77.89|81.35|78.75|81.48|78.88|80.49|77.89|0
1662717600000|2022-09-09 10:00:00|81.28|78.68|80.67|78.07|81.41|78.81|80.67|78.07|0
1662717900000|2022-09-09 10:05:00|80.64|78.04|80.32|77.72|80.99|78.39|80.32|77.72|0
1662718200000|2022-09-09 10:10:00|80.42|77.82|80.77|78.17|80.77|78.17|80.42|77.82|0
1662718500000|2022-09-09 10:15:00|80.7|78.1|80.77|78.17|81.41|78.81|80.45|77.85|0
1662718800000|2022-09-09 10:20:00|80.73|78.13|81.47|78.87|81.47|78.87|80.51|77.91|0
1662719100000|2022-09-09 10:25:00|81.4|78.8|81.6|79|81.66|79.06|81.21|78.61|0
1662719400000|2022-09-09 10:30:00|81.53|78.93|81.92|79.32|82.24|79.64|81.4|78.8|0
1662719700000|2022-09-09 10:35:00|81.85|79.25|82.59|79.99|82.69|80.09|81.72|79.12|0
1662720000000|2022-09-09 10:40:00|82.56|79.96|82.82|80.22|83.02|80.42|82.5|79.9|0
1662720300000|2022-09-09 10:45:00|82.89|80.29|82.95|80.35|83.21|80.61|82.82|80.22|0
1662720600000|2022-09-09 10:50:00|83.01|80.41|82.62|80.02|83.01|80.41|82.62|80.02|0
1662720900000|2022-09-09 10:55:00|82.69|80.09|82.49|79.89|82.82|80.22|82.3|79.7|0
1662721200000|2022-09-09 11:00:00|82.36|79.76|81.87|79.27|82.36|79.76|81.59|78.99|0
1662721500000|2022-09-09 11:05:00|81.91|79.31|82.1|79.5|82.17|79.57|81.78|79.18|0
1662721800000|2022-09-09 11:10:00|82.16|79.56|81.97|79.37|82.16|79.56|81.52|78.92|0
1662722100000|2022-09-09 11:15:00|82.03|79.43|81.84|79.24|82.23|79.63|81.58|78.98|0
1662722400000|2022-09-09 11:20:00|81.77|79.17|81.26|78.66|81.84|79.24|81.19|78.59|0
1662722700000|2022-09-09 11:25:00|81.19|78.59|81.45|78.85|81.58|78.98|81.13|78.53|0
1662723000000|2022-09-09 11:30:00|81.38|78.78|80.68|78.08|81.45|78.85|80.55|77.95|0
1662723300000|2022-09-09 11:35:00|80.64|78.04|81.25|78.65|81.38|78.78|80.64|78.04|0
1662723600000|2022-09-09 11:40:00|81.19|78.59|81.25|78.65|81.38|78.78|80.99|78.39|0
1662723900000|2022-09-09 11:45:00|81.19|78.59|81.18|78.58|81.31|78.71|81.06|78.46|0
1662724200000|2022-09-09 11:50:00|81.25|78.65|81.05|78.45|81.31|78.71|80.93|78.33|0
1662724500000|2022-09-09 11:55:00|80.99|78.39|80.92|78.32|81.05|78.45|80.35|77.75|0
1662724800000|2022-09-09 12:00:00|80.99|78.39|80.54|77.94|80.99|78.39|80.35|77.75|0
1662725100000|2022-09-09 12:05:00|80.48|77.88|79.9|77.3|80.54|77.94|79.9|77.3|0
1662725400000|2022-09-09 12:10:00|80.09|77.49|80.41|77.81|80.54|77.94|79.9|77.3|0
1662725700000|2022-09-09 12:15:00|80.47|77.87|80.85|78.25|81.05|78.45|80.35|77.75|0
1662726000000|2022-09-09 12:20:00|80.92|78.32|81.01|78.41|81.24|78.64|80.66|78.06|0
1662726300000|2022-09-09 12:25:00|81.04|78.44|81.17|78.57|81.75|79.15|81.04|78.44|0
1662726600000|2022-09-09 12:30:00|81.11|78.51|81.94|79.34|82.01|79.41|80.85|78.25|0
1662726900000|2022-09-09 12:35:00|82.01|79.41|82.26|79.66|82.33|79.73|81.75|79.15|0
1662727200000|2022-09-09 12:40:00|82.2|79.6|83.17|80.57|83.17|80.57|82.2|79.6|0
1662727500000|2022-09-09 12:45:00|83.24|80.64|83.11|80.51|83.3|80.7|82.68|80.08|0
1662727800000|2022-09-09 12:50:00|83.17|80.57|81.42|78.82|83.17|80.57|81.42|78.82|0
1662728100000|2022-09-09 12:55:00|81.52|78.92|80.94|78.34|82.1|79.5|80.94|78.34|0
1662728400000|2022-09-09 13:00:00|80.97|78.37|80.97|78.37|81.23|78.63|80.78|78.18|0
1662728700000|2022-09-09 13:05:00|81.03|78.43|81.06|78.46|81.16|78.56|80.58|77.98|0
1662729000000|2022-09-09 13:10:00|81.03|78.43|80.84|78.24|81.09|78.49|80.39|77.79|0
1662729300000|2022-09-09 13:15:00|80.9|78.3|80.93|78.33|81.48|78.88|80.8|78.2|0
1662729600000|2022-09-09 13:20:00|80.96|78.36|80.13|77.53|81.35|78.75|80.07|77.47|0
1662729900000|2022-09-09 13:25:00|80.2|77.6|79.31|76.71|80.26|77.66|78.71|76.11|0
1662730200000|2022-09-09 13:30:00|79.5|76.9|81.54|78.94|81.66|79.06|79.5|76.9|0
1662730500000|2022-09-09 13:35:00|81.6|79|80.89|78.29|82.18|79.58|80.26|77.66|0
1662730800000|2022-09-09 13:40:00|81.15|78.55|79.93|77.33|81.66|79.06|79.93|77.33|0
1662731100000|2022-09-09 13:45:00|79.81|77.21|80.83|78.23|81.85|79.25|78.61|76.01|0
1662731400000|2022-09-09 13:50:00|80.95|78.35|81.08|78.48|81.4|78.8|80.19|77.59|0
1662731700000|2022-09-09 13:55:00|81.02|78.42|83.15|80.55|83.15|80.55|79.87|77.27|0
1662732000000|2022-09-09 14:00:00|83.34|80.74|85.05|82.45|85.19|82.59|82.82|80.22|0
1662732300000|2022-09-09 14:05:00|84.95|82.35|85.65|83.05|85.65|83.05|84.52|81.92|0
1662732600000|2022-09-09 14:10:00|85.52|82.92|84.65|82.05|85.52|82.92|84.13|81.53|0
1662732900000|2022-09-09 14:15:00|84.79|82.19|85.95|83.35|86.65|84.05|83.99|81.39|0
1662733200000|2022-09-09 14:20:00|86.09|83.49|85.35|82.75|86.82|84.22|85.22|82.62|0
1662733500000|2022-09-09 14:25:00|85.42|82.82|86.82|84.22|87.09|84.49|84.82|82.22|0
1662733800000|2022-09-09 14:30:00|86.95|84.35|87.49|84.89|87.76|85.16|86.35|83.75|0
1662734100000|2022-09-09 14:35:00|87.62|85.02|87.86|85.26|88.1|85.5|86.75|84.15|0
1662734400000|2022-09-09 14:40:00|87.89|85.29|88.98|86.38|89.46|86.86|87.89|85.29|0
1662734700000|2022-09-09 14:45:00|89.05|86.45|89.25|86.65|89.46|86.86|88.09|85.49|0
1662735000000|2022-09-09 14:50:00|89.32|86.72|88.91|86.31|89.8|87.2|88.7|86.1|0
1662735300000|2022-09-09 14:55:00|88.97|86.37|89.11|86.51|89.25|86.65|88.16|85.56|0
1662735600000|2022-09-09 15:00:00|89.18|86.58|88.29|85.69|89.72|87.12|87.41|84.81|0
1662735900000|2022-09-09 15:05:00|88.22|85.62|89.7|87.1|90.73|88.13|88.15|85.55|0
1662736200000|2022-09-09 15:10:00|89.64|87.04|89.91|87.31|89.98|87.38|88.89|86.29|0
1662736500000|2022-09-09 15:15:00|90.11|87.51|88.46|85.86|90.31|87.71|88.33|85.73|0
1662736800000|2022-09-09 15:20:00|88.4|85.8|88.73|86.13|88.8|86.2|87.62|85.02|0
1662737100000|2022-09-09 15:25:00|88.8|86.2|89.55|86.95|89.82|87.22|88.73|86.13|0
1662737400000|2022-09-09 15:30:00|89.62|87.02|88.02|85.42|89.62|87.02|87.35|84.75|0
1662737700000|2022-09-09 15:35:00|88.16|85.56|89.66|87.06|89.66|87.06|87.89|85.29|0
1662738000000|2022-09-09 15:40:00|89.72|87.12|89.18|86.58|90.07|87.47|88.77|86.17|0
1662738300000|2022-09-09 15:45:00|89.11|86.51|88.63|86.03|89.45|86.85|88.49|85.89|0
1662738600000|2022-09-09 15:50:00|88.73|86.13|88.09|85.49|88.73|86.13|87.55|84.95|0
1662738900000|2022-09-09 15:55:00|88.12|85.52|88.9|86.3|88.9|86.3|87.68|85.08|0
1662739200000|2022-09-09 16:00:00|88.29|85.69|86.4|83.8|89.1|86.5|86.14|83.54|0
1662739500000|2022-09-09 16:05:00|86.54|83.94|87.41|84.81|87.41|84.81|86.13|83.53|0
1662739800000|2022-09-09 16:10:00|87.47|84.87|87.61|85.01|88.08|85.48|87.2|84.6|0
1662740100000|2022-09-09 16:15:00|87.54|84.94|87.34|84.74|87.61|85.01|86.13|83.53|0
1662740400000|2022-09-09 16:20:00|87.2|84.6|85.66|83.06|87.2|84.6|85.33|82.73|0
1662740700000|2022-09-09 16:25:00|85.73|83.13|86.46|83.86|86.96|84.36|85.6|83|0
1662741000000|2022-09-09 16:30:00|86.53|83.93|87.4|84.8|87.53|84.93|85.86|83.26|0
1662741300000|2022-09-09 16:35:00|87.26|84.66|87.66|85.06|88.34|85.74|87.13|84.53|0
1662741600000|2022-09-09 16:40:00|87.73|85.13|87.87|85.27|88.48|85.88|87.66|85.06|0
1662741900000|2022-09-09 16:45:00|87.8|85.2|88.81|86.21|88.95|86.35|87.12|84.52|0
1662742200000|2022-09-09 16:50:00|88.95|86.35|89.29|86.69|89.63|87.03|88.68|86.08|0
1662742500000|2022-09-09 16:55:00|89.36|86.76|89.7|87.1|89.8|87.2|89.08|86.48|0
1662742800000|2022-09-09 17:00:00|89.77|87.17|89.28|86.68|89.77|87.17|88.4|85.8|0
1662743100000|2022-09-09 17:05:00|89.35|86.75|90.11|87.51|90.11|87.51|89.28|86.68|0
1662743400000|2022-09-09 17:10:00|90.04|87.44|90.79|88.19|90.79|88.19|89.9|87.3|0
1662743700000|2022-09-09 17:15:00|90.72|88.12|90.93|88.33|91.42|88.82|90.65|88.05|0
1662744000000|2022-09-09 17:20:00|90.86|88.26|90.72|88.12|91.21|88.61|90.45|87.85|0
1662744300000|2022-09-09 17:25:00|90.79|88.19|90.58|87.98|91.2|88.6|90.58|87.98|0
1662744600000|2022-09-09 17:30:00|90.65|88.05|91.34|88.74|91.62|89.02|90.65|88.05|0
1662744900000|2022-09-09 17:35:00|91.41|88.81|91.96|89.36|91.97|89.37|91.27|88.67|0
1662745200000|2022-09-09 17:40:00|91.89|89.29|90.51|87.91|91.89|89.29|90.51|87.91|0
1662745500000|2022-09-09 17:45:00|90.58|87.98|91.2|88.6|91.2|88.6|90.09|87.49|0
1662745800000|2022-09-09 17:50:00|91.27|88.67|91.13|88.53|91.33|88.73|90.5|87.9|0
1662746100000|2022-09-09 17:55:00|91.06|88.46|91.33|88.73|91.4|88.8|90.78|88.18|0
1662746400000|2022-09-09 18:00:00|91.26|88.66|90.29|87.69|91.26|88.66|89.74|87.14|0
1662746700000|2022-09-09 18:05:00|90.22|87.62|90.5|87.9|90.98|88.38|89.88|87.28|0
1662747000000|2022-09-09 18:10:00|90.57|87.97|91.6|89|91.67|89.07|90.02|87.42|0
1662747300000|2022-09-09 18:15:00|91.53|88.93|91.67|89.07|91.95|89.35|91.4|88.8|0
1662747600000|2022-09-09 18:20:00|91.6|89|92.09|89.49|92.23|89.63|91.53|88.93|0
1662747900000|2022-09-09 18:25:00|92.02|89.42|92.23|89.63|92.3|89.7|91.32|88.72|0
1662748200000|2022-09-09 18:30:00|92.3|89.7|91.25|88.65|92.37|89.77|91.04|88.44|0
1662748500000|2022-09-09 18:35:00|91.32|88.72|91.8|89.2|92.15|89.55|90.83|88.23|0
1662748800000|2022-09-09 18:40:00|91.73|89.13|91.1|88.5|93.08|90.48|90.89|88.29|0
1662749100000|2022-09-09 18:45:00|91.17|88.57|90.54|87.94|91.38|88.78|90.54|87.94|0
1662749400000|2022-09-09 18:50:00|90.61|88.01|90.4|87.8|92.21|89.61|89.92|87.32|0
1662749700000|2022-09-09 18:55:00|90.47|87.87|91.44|88.84|91.65|89.05|90.4|87.8|0
1662750000000|2022-09-09 19:00:00|91.51|88.91|92.42|89.82|92.56|89.96|91.09|88.49|0
1662750300000|2022-09-09 19:05:00|92.49|89.89|91.92|89.32|92.59|89.99|91.58|88.98|0
1662750600000|2022-09-09 19:10:00|91.99|89.39|93.04|90.44|93.11|90.51|91.78|89.18|0
1662750900000|2022-09-09 19:15:00|92.97|90.37|92.97|90.37|93.04|90.44|92.41|89.81|0
1662751200000|2022-09-09 19:20:00|93.04|90.44|92.34|89.74|93.04|90.44|92.06|89.46|0
1662751500000|2022-09-09 19:25:00|92.41|89.81|92.48|89.88|92.97|90.37|92.06|89.46|0
1662751800000|2022-09-09 19:30:00|92.41|89.81|92.62|90.02|92.69|90.09|92.06|89.46|0
1662752100000|2022-09-09 19:35:00|92.69|90.09|92.05|89.45|92.69|90.09|91.7|89.1|0
1662752400000|2022-09-09 19:40:00|91.98|89.38|93.35|90.75|93.53|90.93|91.91|89.31|0
1662752700000|2022-09-09 19:45:00|93.1|90.5|93.54|90.94|94.32|91.72|92.75|90.15|0
1662753000000|2022-09-09 19:50:00|93.19|90.59|93.26|90.66|93.54|90.94|91.86|89.26|0
1662753300000|2022-09-09 19:55:00|92.76|90.16|91.58|88.98|92.9|90.3|91.58|88.98|0
1662753600000|2022-09-09 20:00:00|91.23|88.63|91.02|88.42|91.37|88.77|91.02|88.42|0
1662753900000|2022-09-09 20:05:00|91.09|88.49|90.95|88.35|91.16|88.56|90.57|87.97|0
1662754200000|2022-09-09 20:10:00|90.88|88.28|91.02|88.42|91.23|88.63|90.88|88.28|0